Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.13 | 10.13 | 10.10 | 10.13 | 43,339 | +0.03(+0.29%) |
Apr 27, 2018 | 10.12 | 10.18 | 10.09 | 10.10 | 133,880 | -0.02(-0.22%) |
Apr 26, 2018 | 10.08 | 10.12 | 10.08 | 10.12 | 34,768 | +0.01(+0.15%) |
Apr 25, 2018 | 10.11 | 10.11 | 10.07 | 10.11 | 56,463 | -0.04(-0.37%) |
Apr 24, 2018 | 10.15 | 10.16 | 10.11 | 10.15 | 44,722 | -0.01(-0.07%) |
Apr 23, 2018 | 10.15 | 10.15 | 10.13 | 10.15 | 98,113 | +0.01(+0.07%) |
Apr 20, 2018 | 10.15 | 10.16 | 10.12 | 10.15 | 92,539 | +0.00(+0.00%) |
Apr 19, 2018 | 10.17 | 10.17 | 10.14 | 10.15 | 45,257 | -0.02(-0.22%) |
Apr 18, 2018 | 10.15 | 10.18 | 10.15 | 10.17 | 65,385 | -0.05(-0.51%) |
Apr 17, 2018 | 10.24 | 10.26 | 10.22 | 10.22 | 36,549 | -0.01(-0.15%) |
Apr 16, 2018 | 10.21 | 10.24 | 10.21 | 10.24 | 29,657 | +0.03(+0.29%) |
Apr 13, 2018 | 10.24 | 10.24 | 10.20 | 10.21 | 35,455 | -0.03(-0.31%) |
Apr 12, 2018 | 10.21 | 10.29 | 10.21 | 10.24 | 57,939 | +0.04(+0.36%) |
Apr 11, 2018 | 10.19 | 10.20 | 10.14 | 10.20 | 87,185 | +0.04(+0.44%) |
Apr 10, 2018 | 10.20 | 10.20 | 10.14 | 10.16 | 47,210 | +0.00(+0.00%) |
Apr 09, 2018 | 10.15 | 10.19 | 10.14 | 10.16 | 43,188 | -0.02(-0.22%) |
Apr 06, 2018 | 10.25 | 10.26 | 10.17 | 10.18 | 92,168 | -0.03(-0.27%) |
Apr 05, 2018 | 10.19 | 10.22 | 10.16 | 10.21 | 32,507 | +0.00(+0.05%) |
Apr 04, 2018 | 10.17 | 10.20 | 10.14 | 10.20 | 39,116 | +0.03(+0.29%) |
Apr 03, 2018 | 10.22 | 10.22 | 10.16 | 10.17 | 39,371 | -0.03(-0.29%) |
Apr 02, 2018 | 10.25 | 10.25 | 10.17 | 10.20 | 29,383 | +0.00(+0.00%) |
Mar 29, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.04(+0.44%) | |
Mar 28, 2018 | 10.12 | 10.21 | 10.12 | 10.16 | 67,250 | -0.03(-0.29%) |
Mar 27, 2018 | 10.13 | 10.19 | 10.13 | 10.19 | 65,678 | +0.04(+0.44%) |
Mar 26, 2018 | 10.07 | 10.14 | 10.05 | 10.14 | 47,828 | +0.08(+0.81%) |
Mar 23, 2018 | 10.08 | 10.10 | 10.05 | 10.06 | 54,607 | -0.02(-0.22%) |
Mar 22, 2018 | 10.10 | 10.11 | 10.08 | 10.08 | 20,241 | -0.01(-0.15%) |
Mar 21, 2018 | 10.08 | 10.10 | 10.05 | 10.10 | 57,135 | +0.02(+0.22%) |
Mar 20, 2018 | 10.11 | 10.11 | 10.07 | 10.08 | 45,804 | -0.03(-0.29%) |
Mar 19, 2018 | 10.11 | 10.12 | 10.09 | 10.11 | 91,587 | -0.01(-0.15%) |
Mar 16, 2018 | 10.12 | 10.12 | 10.11 | 10.12 | 33,531 | +0.00(+0.00%) |
Mar 15, 2018 | 10.16 | 10.16 | 10.11 | 10.12 | 40,768 | -0.04(-0.37%) |
Mar 14, 2018 | 10.18 | 10.18 | 10.12 | 10.16 | 32,216 | +0.01(+0.12%) |
Mar 13, 2018 | 10.17 | 10.17 | 10.14 | 10.14 | 51,255 | +0.01(+0.15%) |
Mar 12, 2018 | 10.12 | 10.17 | 10.12 | 10.13 | 41,675 | -0.01(-0.07%) |
Mar 09, 2018 | 10.15 | 10.16 | 10.12 | 10.14 | 80,086 | -0.01(-0.07%) |
Mar 08, 2018 | 10.13 | 10.17 | 10.12 | 10.14 | 53,697 | +0.02(+0.22%) |
Mar 07, 2018 | 10.12 | 10.12 | 41,276 | -0.02(-0.22%) | ||
Mar 06, 2018 | 10.12 | 10.16 | 10.12 | 10.14 | 59,963 | +0.03(+0.29%) |
Mar 05, 2018 | 10.13 | 10.15 | 10.08 | 10.12 | 50,232 | +0.02(+0.15%) |
Mar 02, 2018 | 10.13 | 10.14 | 10.09 | 10.10 | 125,517 | -0.07(-0.73%) |
Mar 01, 2018 | 10.23 | 10.23 | 10.15 | 10.17 | 65,158 | -0.01(-0.07%) |
Feb 28, 2018 | 10.26 | 10.26 | 10.15 | 10.18 | 104,363 | -0.04(-0.43%) |
Feb 27, 2018 | 10.26 | 10.26 | 10.19 | 10.23 | 59,500 | +0.01(+0.07%) |
Feb 26, 2018 | 10.29 | 10.29 | 10.21 | 10.22 | 85,816 | -0.03(-0.29%) |
Feb 23, 2018 | 10.21 | 10.26 | 10.19 | 10.25 | 68,279 | +0.07(+0.65%) |
Feb 22, 2018 | 10.24 | 10.26 | 10.17 | 10.18 | 63,603 | -0.06(-0.61%) |
Feb 21, 2018 | 10.31 | 10.31 | 10.23 | 10.24 | 66,047 | -0.05(-0.47%) |
Feb 20, 2018 | 10.34 | 10.34 | 10.24 | 10.29 | 57,942 | +0.00(+0.00%) |
Feb 16, 2018 | 10.29 | 10.29 | 10.29 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 10.29 | 10.29 | 10.28 | 10.29 | 59,371 | +0.01(+0.14%) |
Feb 14, 2018 | 10.28 | 10.28 | 10.22 | 10.27 | 96,549 | +0.04(+0.38%) |
Feb 13, 2018 | 10.19 | 10.25 | 10.17 | 10.23 | 102,920 | +0.05(+0.51%) |
Feb 12, 2018 | 10.17 | 10.20 | 10.17 | 10.18 | 27,492 | -0.01(-0.14%) |
Feb 09, 2018 | 10.25 | 10.25 | 10.15 | 10.20 | 71,997 | -0.01(-0.14%) |
Feb 08, 2018 | 10.24 | 10.24 | 10.18 | 10.21 | 161,881 | -0.04(-0.36%) |
Feb 07, 2018 | 10.15 | 10.31 | 10.14 | 10.25 | 129,542 | +0.12(+1.19%) |
Feb 06, 2018 | 10.04 | 10.14 | 10.04 | 10.13 | 67,884 | +0.09(+0.92%) |
Feb 05, 2018 | 10.13 | 10.14 | 10.03 | 10.03 | 98,562 | -0.14(-1.38%) |
Feb 02, 2018 | 10.22 | 10.22 | 10.16 | 10.17 | 130,191 | -0.07(-0.72%) |
Feb 01, 2018 | 10.28 | 10.28 | 10.22 | 10.25 | 75,142 | -0.01(-0.07%) |
Jan 31, 2018 | 10.29 | 10.29 | 10.24 | 10.25 | 182,387 | -0.01(-0.14%) |
Jan 30, 2018 | 10.28 | 10.31 | 10.28 | 10.27 | 196,942 | -0.04(-0.43%) |
Jan 29, 2018 | 10.45 | 10.46 | 10.31 | 10.31 | 169,528 | -0.17(-1.62%) |
Jan 26, 2018 | 10.60 | 10.60 | 10.48 | 10.48 | 123,656 | -0.13(-1.18%) |
Jan 25, 2018 | 10.64 | 10.64 | 10.60 | 10.61 | 63,096 | -0.04(-0.35%) |
Jan 24, 2018 | 10.70 | 10.70 | 10.64 | 10.64 | 82,269 | -0.04(-0.41%) |
Jan 23, 2018 | 10.70 | 10.71 | 10.64 | 10.69 | 96,849 | +0.02(+0.21%) |
Jan 22, 2018 | 10.67 | 10.70 | 10.67 | 10.67 | 61,080 | -0.03(-0.28%) |
Jan 19, 2018 | 10.69 | 10.70 | 10.66 | 10.70 | 59,221 | +0.02(+0.21%) |
Jan 18, 2018 | 10.71 | 10.73 | 10.67 | 10.67 | 121,221 | -0.07(-0.62%) |
Jan 17, 2018 | 10.78 | 10.81 | 10.73 | 10.74 | 37,796 | -0.03(-0.27%) |
Jan 16, 2018 | 10.85 | 10.89 | 10.76 | 10.77 | 72,267 | -0.10(-0.88%) |
Jan 12, 2018 | 10.87 | 10.87 | 10.87 | 0 | -0.05(-0.46%) | |
Jan 11, 2018 | 10.89 | 10.93 | 10.89 | 10.92 | 26,500 | +0.01(+0.07%) |
Jan 10, 2018 | 10.93 | 10.94 | 10.89 | 10.91 | 94,625 | -0.04(-0.40%) |
Jan 09, 2018 | 10.92 | 10.95 | 10.88 | 10.95 | 48,749 | +0.04(+0.34%) |
Jan 08, 2018 | 10.99 | 10.99 | 10.88 | 10.92 | 78,964 | -0.04(-0.40%) |
Jan 05, 2018 | 11.01 | 11.02 | 10.95 | 10.96 | 39,776 | -0.02(-0.20%) |
Jan 04, 2018 | 10.99 | 11.03 | 10.94 | 10.98 | 88,863 | -0.02(-0.20%) |
Jan 03, 2018 | 10.97 | 11.00 | 10.95 | 11.00 | 79,666 | +0.06(+0.54%) |
Jan 02, 2018 | 10.95 | 10.95 | 10.92 | 10.94 | 98,374 | +0.00(+0.00%) |
Dec 29, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.05(+0.47%) | |
Dec 28, 2017 | 10.80 | 10.89 | 10.80 | 10.89 | 107,984 | +0.10(+0.88%) |
Dec 27, 2017 | 10.80 | 10.83 | 10.77 | 10.80 | 99,834 | +0.03(+0.27%) |
Dec 26, 2017 | 10.74 | 10.80 | 10.74 | 10.77 | 46,656 | +0.01(+0.07%) |
Dec 22, 2017 | 10.83 | 10.83 | 10.73 | 10.76 | 88,308 | -0.04(-0.34%) |
Dec 21, 2017 | 10.77 | 10.81 | 10.74 | 10.80 | 49,563 | +0.04(+0.41%) |
Dec 20, 2017 | 10.76 | 10.80 | 10.71 | 10.75 | 157,832 | -0.03(-0.27%) |
Dec 19, 2017 | 10.74 | 10.78 | 10.71 | 10.78 | 136,595 | +0.04(+0.41%) |
Dec 18, 2017 | 10.78 | 10.81 | 10.74 | 10.74 | 142,498 | -0.06(-0.54%) |
Dec 15, 2017 | 10.79 | 10.81 | 10.78 | 10.80 | 52,443 | -0.03(-0.27%) |
Dec 14, 2017 | 10.76 | 10.83 | 10.75 | 10.83 | 87,981 | +0.05(+0.48%) |
Dec 13, 2017 | 10.74 | 10.78 | 10.70 | 10.78 | 192,432 | +0.02(+0.20%) |
Dec 12, 2017 | 10.74 | 10.76 | 10.72 | 10.75 | 118,049 | -0.02(-0.20%) |
Dec 11, 2017 | 10.78 | 10.80 | 10.72 | 10.78 | 143,536 | +0.07(+0.66%) |
Dec 08, 2017 | 10.66 | 10.73 | 10.66 | 10.71 | 232,365 | +0.01(+0.07%) |
Dec 07, 2017 | 10.70 | 10.74 | 10.68 | 10.70 | 87,825 | +0.00(+0.00%) |
Dec 06, 2017 | 10.66 | 10.73 | 10.66 | 10.70 | 113,329 | +0.06(+0.54%) |
Dec 05, 2017 | 10.54 | 10.64 | 10.53 | 10.64 | 119,153 | +0.09(+0.89%) |
Dec 04, 2017 | 10.55 | 10.56 | 10.52 | 10.55 | 119,113 | +0.01(+0.07%) |
Dec 01, 2017 | 10.54 | 10.58 | 10.52 | 10.54 | 85,520 | +0.04(+0.34%) |
Nov 30, 2017 | 10.45 | 10.55 | 10.45 | 10.50 | 118,702 | +0.04(+0.41%) |
Nov 29, 2017 | 10.50 | 10.50 | 10.45 | 10.46 | 95,755 | -0.04(-0.41%) |
Nov 28, 2017 | 10.53 | 10.53 | 10.49 | 10.50 | 76,263 | -0.02(-0.21%) |
Nov 27, 2017 | 10.55 | 10.56 | 10.52 | 10.52 | 54,350 | -0.05(-0.48%) |
Nov 24, 2017 | 10.56 | 10.58 | 10.54 | 10.58 | 7,791 | +0.03(+0.27%) |
Nov 22, 2017 | 10.56 | 10.60 | 10.53 | 10.55 | 31,623 | -0.03(-0.27%) |
Nov 21, 2017 | 10.58 | 10.62 | 10.56 | 10.58 | 68,382 | +0.01(+0.07%) |
Nov 20, 2017 | 10.58 | 10.63 | 10.57 | 10.57 | 67,332 | -0.02(-0.20%) |
Nov 17, 2017 | 10.60 | 10.63 | 10.59 | 10.59 | 46,205 | +0.00(+0.00%) |
Nov 16, 2017 | 10.61 | 10.65 | 10.59 | 10.59 | 63,628 | -0.03(-0.30%) |
Nov 15, 2017 | 10.65 | 10.66 | 10.62 | 10.62 | 102,646 | -0.02(-0.19%) |
Nov 14, 2017 | 10.60 | 10.65 | 10.60 | 10.64 | 31,658 | +0.05(+0.43%) |
Nov 13, 2017 | 10.58 | 10.61 | 10.58 | 10.60 | 89,190 | +0.03(+0.27%) |
Nov 10, 2017 | 10.60 | 10.60 | 10.54 | 10.57 | 83,534 | -0.06(-0.61%) |
Nov 09, 2017 | 10.57 | 10.63 | 10.54 | 10.63 | 180,160 | +0.03(+0.27%) |
Nov 08, 2017 | 10.62 | 10.75 | 10.57 | 10.60 | 166,537 | +0.01(+0.07%) |
Nov 07, 2017 | 10.57 | 10.60 | 10.55 | 10.60 | 119,528 | +0.01(+0.14%) |
Nov 06, 2017 | 10.50 | 10.58 | 10.50 | 10.58 | 54,545 | +0.09(+0.82%) |
Nov 03, 2017 | 10.49 | 10.53 | 10.48 | 10.49 | 56,018 | -0.01(-0.07%) |
Nov 02, 2017 | 10.52 | 10.53 | 10.50 | 10.50 | 64,775 | -0.01(-0.07%) |
Nov 01, 2017 | 10.52 | 10.55 | 10.49 | 10.51 | 87,451 | -0.01(-0.07%) |
Oct 31, 2017 | 10.55 | 10.56 | 10.51 | 10.52 | 164,566 | -0.04(-0.34%) |
Oct 30, 2017 | 10.54 | 10.62 | 10.53 | 10.55 | 79,867 | +0.01(+0.07%) |
Oct 27, 2017 | 10.61 | 10.64 | 10.54 | 10.54 | 65,014 | -0.09(-0.81%) |
Oct 26, 2017 | 10.64 | 10.71 | 10.62 | 10.63 | 53,333 | -0.03(-0.27%) |
Oct 25, 2017 | 10.72 | 10.75 | 10.66 | 10.66 | 61,056 | -0.09(-0.80%) |
Oct 24, 2017 | 10.75 | 10.80 | 10.74 | 10.75 | 42,164 | -0.02(-0.20%) |
Oct 23, 2017 | 10.72 | 10.77 | 10.72 | 10.77 | 47,400 | +0.02(+0.20%) |
Oct 20, 2017 | 10.77 | 10.77 | 10.72 | 10.75 | 60,096 | -0.04(-0.40%) |
Oct 19, 2017 | 10.78 | 10.83 | 10.78 | 10.79 | 30,346 | +0.00(+0.04%) |
Oct 18, 2017 | 10.80 | 10.82 | 10.76 | 10.79 | 109,172 | -0.02(-0.18%) |
Oct 17, 2017 | 10.83 | 10.86 | 10.79 | 10.80 | 62,716 | -0.03(-0.27%) |
Oct 16, 2017 | 10.84 | 10.85 | 10.83 | 10.83 | 27,038 | +0.00(+0.00%) |
Oct 13, 2017 | 10.89 | 10.90 | 10.81 | 10.83 | 84,926 | -0.01(-0.12%) |
Oct 12, 2017 | 10.83 | 10.87 | 10.80 | 10.85 | 37,945 | +0.06(+0.53%) |
Oct 11, 2017 | 10.79 | 10.82 | 10.78 | 10.79 | 46,463 | +0.00(+0.00%) |
Oct 10, 2017 | 10.78 | 10.82 | 10.78 | 10.79 | 39,419 | +0.01(+0.07%) |
Oct 09, 2017 | 10.77 | 10.79 | 10.75 | 10.78 | 58,980 | +0.04(+0.33%) |
Oct 06, 2017 | 10.75 | 10.79 | 10.74 | 10.75 | 44,939 | -0.05(-0.46%) |
Oct 05, 2017 | 10.75 | 10.80 | 10.75 | 10.80 | 63,180 | +0.04(+0.33%) |
Oct 04, 2017 | 10.77 | 10.80 | 10.74 | 10.76 | 60,040 | -0.02(-0.20%) |
Oct 03, 2017 | 10.71 | 10.81 | 10.70 | 10.78 | 88,110 | +0.04(+0.33%) |
Oct 02, 2017 | 10.74 | 10.75 | 10.71 | 10.75 | 47,986 | +0.02(+0.20%) |
Sep 29, 2017 | 10.75 | 10.75 | 10.71 | 10.72 | 34,241 | +0.00(+0.00%) |
Sep 28, 2017 | 10.71 | 10.75 | 10.68 | 10.72 | 62,211 | -0.02(-0.20%) |
Sep 27, 2017 | 10.85 | 10.85 | 10.74 | 10.75 | 209,273 | -0.12(-1.12%) |
Sep 26, 2017 | 10.90 | 10.90 | 10.82 | 10.87 | 26,641 | -0.04(-0.33%) |
Sep 25, 2017 | 10.84 | 10.90 | 10.82 | 10.90 | 30,984 | +0.06(+0.53%) |
Sep 22, 2017 | 10.83 | 10.86 | 10.81 | 10.85 | 73,795 | +0.02(+0.20%) |
Sep 21, 2017 | 10.81 | 10.86 | 10.81 | 10.82 | 47,072 | +0.01(+0.07%) |
Sep 20, 2017 | 10.85 | 10.88 | 10.80 | 10.82 | 40,560 | -0.05(-0.46%) |
Sep 19, 2017 | 10.90 | 10.91 | 10.84 | 10.87 | 131,042 | -0.05(-0.42%) |
Sep 18, 2017 | 10.92 | 10.94 | 10.90 | 10.91 | 48,696 | -0.01(-0.11%) |
Sep 15, 2017 | 10.87 | 10.94 | 10.87 | 10.92 | 14,750 | +0.05(+0.46%) |
Sep 14, 2017 | 10.96 | 10.96 | 10.87 | 10.87 | 35,645 | -0.01(-0.05%) |
Sep 13, 2017 | 10.92 | 10.94 | 10.87 | 10.88 | 96,713 | -0.04(-0.39%) |
Sep 12, 2017 | 10.90 | 10.94 | 10.90 | 10.92 | 50,839 | +0.01(+0.07%) |
Sep 11, 2017 | 10.92 | 10.97 | 10.89 | 10.92 | 34,605 | -0.01(-0.06%) |
Sep 08, 2017 | 10.97 | 11.02 | 10.92 | 10.92 | 95,758 | -0.05(-0.46%) |
Sep 07, 2017 | 11.03 | 11.09 | 10.96 | 10.97 | 88,868 | -0.07(-0.65%) |
Sep 06, 2017 | 11.02 | 11.08 | 10.99 | 11.04 | 44,277 | -0.01(-0.06%) |
Sep 05, 2017 | 10.97 | 11.09 | 10.97 | 11.05 | 29,378 | +0.04(+0.39%) |
Sep 01, 2017 | 11.00 | 11.03 | 10.99 | 11.01 | 11,429 | +0.01(+0.13%) |
Aug 31, 2017 | 10.99 | 11.02 | 10.98 | 10.99 | 12,471 | +0.02(+0.20%) |
Aug 30, 2017 | 11.06 | 11.06 | 10.97 | 10.97 | 13,787 | -0.07(-0.65%) |
Aug 29, 2017 | 10.96 | 11.06 | 10.94 | 11.04 | 48,085 | +0.10(+0.91%) |
Aug 28, 2017 | 10.89 | 10.94 | 10.87 | 10.94 | 17,007 | +0.06(+0.52%) |
Aug 25, 2017 | 10.94 | 10.94 | 10.89 | 10.89 | 19,139 | -0.06(-0.59%) |
Aug 24, 2017 | 10.97 | 10.97 | 10.91 | 10.95 | 16,972 | -0.01(-0.13%) |
Aug 23, 2017 | 10.92 | 10.97 | 10.89 | 10.97 | 26,492 | +0.04(+0.39%) |
Aug 22, 2017 | 10.87 | 10.94 | 10.87 | 10.92 | 67,152 | +0.04(+0.39%) |
Aug 21, 2017 | 10.85 | 10.91 | 10.85 | 10.88 | 29,962 | +0.01(+0.07%) |
Aug 18, 2017 | 10.84 | 10.87 | 10.79 | 10.87 | 48,763 | +0.04(+0.33%) |
Aug 17, 2017 | 10.82 | 10.85 | 10.81 | 10.84 | 35,670 | +0.02(+0.20%) |
Aug 16, 2017 | 10.75 | 10.82 | 10.74 | 10.82 | 47,784 | +0.04(+0.40%) |
Aug 15, 2017 | 10.79 | 10.79 | 10.74 | 10.77 | 28,691 | +0.00(+0.00%) |
Aug 14, 2017 | 10.80 | 10.83 | 10.77 | 10.77 | 43,867 | -0.03(-0.26%) |
Aug 11, 2017 | 10.64 | 10.85 | 10.50 | 10.80 | 198,527 | +0.02(+0.21%) |
Aug 10, 2017 | 10.89 | 10.89 | 10.77 | 10.78 | 50,514 | -0.06(-0.59%) |
Aug 09, 2017 | 10.99 | 10.99 | 10.84 | 10.84 | 53,369 | -0.07(-0.65%) |
Aug 08, 2017 | 10.99 | 10.99 | 10.90 | 10.91 | 61,875 | -0.09(-0.81%) |
Aug 07, 2017 | 11.08 | 11.11 | 11.00 | 11.00 | 30,372 | -0.02(-0.16%) |
Aug 04, 2017 | 11.14 | 11.16 | 11.02 | 11.02 | 53,030 | -0.13(-1.15%) |
Aug 03, 2017 | 11.16 | 11.18 | 11.14 | 11.15 | 45,834 | -0.03(-0.25%) |
Aug 02, 2017 | 11.14 | 11.20 | 11.13 | 11.18 | 66,014 | +0.03(+0.26%) |
Aug 01, 2017 | 10.99 | 11.20 | 10.99 | 11.15 | 82,471 | +0.14(+1.29%) |
Jul 31, 2017 | 10.86 | 11.01 | 10.86 | 11.01 | 74,754 | +0.11(+1.04%) |
Jul 28, 2017 | 10.79 | 10.89 | 10.74 | 10.89 | 61,041 | +0.13(+1.19%) |
Jul 27, 2017 | 10.79 | 10.79 | 10.74 | 10.76 | 29,614 | -0.01(-0.07%) |
Jul 26, 2017 | 10.74 | 10.78 | 10.71 | 10.77 | 31,017 | +0.04(+0.40%) |
Jul 25, 2017 | 10.76 | 10.76 | 10.70 | 10.73 | 31,806 | -0.03(-0.26%) |
Jul 24, 2017 | 10.77 | 10.78 | 10.72 | 10.76 | 41,262 | -0.01(-0.13%) |
Jul 21, 2017 | 10.78 | 10.79 | 10.74 | 10.77 | 38,612 | +0.04(+0.33%) |
Jul 20, 2017 | 10.76 | 10.79 | 10.73 | 10.74 | 26,338 | -0.04(-0.33%) |
Jul 19, 2017 | 10.78 | 10.78 | 10.76 | 10.77 | 16,569 | +0.03(+0.27%) |
Jul 18, 2017 | 10.79 | 10.79 | 10.73 | 10.74 | 58,070 | -0.03(-0.27%) |
Jul 17, 2017 | 10.78 | 10.78 | 10.75 | 10.77 | 44,217 | -0.01(-0.13%) |
Jul 14, 2017 | 10.71 | 10.79 | 10.71 | 10.79 | 47,242 | +0.09(+0.80%) |
Jul 13, 2017 | 10.65 | 10.70 | 10.64 | 10.70 | 50,975 | +0.05(+0.47%) |
Jul 12, 2017 | 10.62 | 10.66 | 10.62 | 10.65 | 31,853 | +0.06(+0.55%) |
Jul 11, 2017 | 10.54 | 10.59 | 10.54 | 10.59 | 42,048 | +0.03(+0.27%) |
Jul 10, 2017 | 10.53 | 10.57 | 10.51 | 10.56 | 72,681 | +0.08(+0.74%) |
Jul 07, 2017 | 10.46 | 10.51 | 10.46 | 10.49 | 31,745 | -0.01(-0.07%) |
Jul 06, 2017 | 10.53 | 10.53 | 10.47 | 10.49 | 53,103 | -0.06(-0.54%) |
Jul 05, 2017 | 10.54 | 10.55 | 10.50 | 10.55 | 36,306 | +0.05(+0.47%) |
Jul 03, 2017 | 10.54 | 10.55 | 10.49 | 10.50 | 42,364 | +0.00(+0.00%) |
Jun 30, 2017 | 10.49 | 10.50 | 10.45 | 10.50 | 33,289 | +0.02(+0.20%) |
Jun 29, 2017 | 10.59 | 10.59 | 10.42 | 10.48 | 94,460 | -0.11(-1.00%) |
Jun 28, 2017 | 10.62 | 10.62 | 10.59 | 10.59 | 23,092 | -0.01(-0.07%) |
Jun 27, 2017 | 10.66 | 10.66 | 10.59 | 10.59 | 26,946 | -0.06(-0.60%) |
Jun 26, 2017 | 10.64 | 10.68 | 10.63 | 10.66 | 33,628 | +0.01(+0.07%) |
Jun 23, 2017 | 10.61 | 10.66 | 10.61 | 10.65 | 53,615 | +0.01(+0.13%) |
Jun 22, 2017 | 10.62 | 10.64 | 10.61 | 10.64 | 48,844 | +0.03(+0.27%) |
Jun 21, 2017 | 10.60 | 10.61 | 10.55 | 10.61 | 54,024 | +0.01(+0.13%) |
Jun 20, 2017 | 10.56 | 10.59 | 10.55 | 10.59 | 42,644 | +0.05(+0.48%) |
Jun 19, 2017 | 10.57 | 10.57 | 10.54 | 10.54 | 20,900 | -0.01(-0.08%) |
Jun 16, 2017 | 10.56 | 10.56 | 10.51 | 10.55 | 44,981 | +0.04(+0.34%) |
Jun 15, 2017 | 10.47 | 10.51 | 10.47 | 10.51 | 46,776 | +0.02(+0.20%) |
Jun 14, 2017 | 10.47 | 10.54 | 10.47 | 10.49 | 95,391 | +0.05(+0.47%) |
Jun 13, 2017 | 10.45 | 10.47 | 10.44 | 10.44 | 37,482 | +0.02(+0.22%) |
Jun 12, 2017 | 10.48 | 10.49 | 10.41 | 10.42 | 48,994 | -0.06(-0.54%) |
Jun 09, 2017 | 10.48 | 10.49 | 10.44 | 10.48 | 31,546 | -0.01(-0.07%) |
Jun 08, 2017 | 10.51 | 10.51 | 10.46 | 10.48 | 46,816 | +0.01(+0.13%) |
Jun 07, 2017 | 10.45 | 10.50 | 10.45 | 10.47 | 40,390 | +0.03(+0.27%) |
Jun 06, 2017 | 10.48 | 10.48 | 10.44 | 10.44 | 56,045 | +0.01(+0.14%) |
Jun 05, 2017 | 10.48 | 10.50 | 10.42 | 10.43 | 51,384 | -0.06(-0.61%) |
Jun 02, 2017 | 10.49 | 10.51 | 10.47 | 10.49 | 60,054 | +0.04(+0.34%) |
Jun 01, 2017 | 10.51 | 10.53 | 10.46 | 10.46 | 67,881 | -0.04(-0.34%) |
May 31, 2017 | 10.41 | 10.49 | 10.41 | 10.49 | 108,480 | +0.08(+0.75%) |
May 30, 2017 | 10.44 | 10.44 | 10.40 | 10.41 | 60,787 | -0.01(-0.14%) |
May 26, 2017 | 10.40 | 10.43 | 10.37 | 10.43 | 23,403 | +0.04(+0.34%) |
May 25, 2017 | 10.39 | 10.40 | 10.37 | 10.39 | 61,689 | -0.02(-0.20%) |
May 24, 2017 | 10.41 | 10.41 | 10.36 | 10.41 | 90,718 | +0.04(+0.41%) |
May 23, 2017 | 10.36 | 10.41 | 10.36 | 10.37 | 61,345 | +0.04(+0.41%) |
May 22, 2017 | 10.32 | 10.36 | 10.32 | 10.33 | 60,468 | -0.01(-0.12%) |
May 19, 2017 | 10.31 | 10.34 | 10.30 | 10.34 | 28,755 | +0.03(+0.26%) |
May 18, 2017 | 10.36 | 10.40 | 10.30 | 10.32 | 60,316 | -0.03(-0.27%) |
May 17, 2017 | 10.34 | 10.37 | 10.34 | 10.34 | 51,978 | +0.04(+0.34%) |
May 16, 2017 | 10.34 | 10.36 | 10.29 | 10.31 | 62,218 | -0.04(-0.34%) |
May 15, 2017 | 10.33 | 10.34 | 10.31 | 10.34 | 88,135 | +0.00(+0.00%) |
May 12, 2017 | 10.32 | 10.37 | 10.32 | 10.34 | 23,589 | +0.05(+0.48%) |
May 11, 2017 | 10.26 | 10.34 | 10.26 | 10.29 | 102,634 | +0.03(+0.32%) |
May 10, 2017 | 10.29 | 10.31 | 10.25 | 10.26 | 54,700 | -0.03(-0.29%) |
May 09, 2017 | 10.33 | 10.33 | 10.28 | 10.29 | 114,504 | -0.02(-0.22%) |
May 08, 2017 | 10.30 | 10.32 | 10.29 | 10.31 | 50,328 | +0.02(+0.20%) |
May 05, 2017 | 10.27 | 10.30 | 10.27 | 10.29 | 33,644 | +0.01(+0.14%) |
May 04, 2017 | 10.27 | 10.29 | 10.24 | 10.28 | 81,265 | +0.00(+0.03%) |
May 03, 2017 | 10.22 | 10.29 | 10.22 | 10.28 | 54,178 | +0.05(+0.52%) |
May 02, 2017 | 10.23 | 10.25 | 10.22 | 10.22 | 67,648 | -0.01(-0.14%) |