Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.19 | 10.36 | 10.19 | 10.30 | 159,818 | +0.09(+0.87%) |
Apr 27, 2018 | 10.12 | 10.24 | 10.12 | 10.21 | 37,282 | +0.05(+0.51%) |
Apr 26, 2018 | 10.10 | 10.18 | 10.08 | 10.15 | 67,982 | +0.03(+0.32%) |
Apr 25, 2018 | 9.968 | 10.12 | 9.949 | 10.12 | 123,808 | +0.14(+1.42%) |
Apr 24, 2018 | 10.25 | 10.25 | 9.981 | 9.981 | 99,848 | -0.14(-1.40%) |
Apr 23, 2018 | 10.03 | 10.15 | 10.03 | 10.12 | 55,855 | +0.08(+0.77%) |
Apr 20, 2018 | 10.14 | 10.14 | 10.00 | 10.05 | 60,040 | -0.02(-0.19%) |
Apr 19, 2018 | 10.23 | 10.23 | 10.06 | 10.06 | 131,645 | -0.12(-1.14%) |
Apr 18, 2018 | 10.20 | 10.23 | 10.14 | 10.18 | 129,938 | +0.04(+0.38%) |
Apr 17, 2018 | 9.943 | 10.17 | 9.943 | 10.14 | 144,819 | +0.24(+2.40%) |
Apr 16, 2018 | 9.769 | 9.949 | 9.738 | 9.904 | 113,660 | +0.21(+2.19%) |
Apr 13, 2018 | 9.660 | 9.708 | 9.609 | 9.692 | 72,965 | +0.07(+0.73%) |
Apr 12, 2018 | 9.737 | 9.781 | 9.609 | 9.621 | 83,984 | -0.15(-1.51%) |
Apr 11, 2018 | 9.705 | 9.801 | 9.648 | 9.769 | 68,635 | +0.06(+0.60%) |
Apr 10, 2018 | 9.660 | 9.743 | 9.650 | 9.711 | 110,366 | +0.12(+1.21%) |
Apr 09, 2018 | 9.666 | 9.711 | 9.519 | 9.596 | 107,577 | -0.01(-0.07%) |
Apr 06, 2018 | 9.692 | 9.718 | 9.531 | 9.602 | 85,889 | -0.12(-1.19%) |
Apr 05, 2018 | 9.531 | 9.718 | 9.531 | 9.718 | 84,076 | +0.19(+1.96%) |
Apr 04, 2018 | 9.467 | 9.576 | 9.403 | 9.531 | 67,230 | -0.05(-0.54%) |
Apr 03, 2018 | 9.576 | 9.583 | 9.448 | 9.583 | 83,474 | +0.05(+0.54%) |
Apr 02, 2018 | 9.557 | 9.647 | 9.461 | 9.531 | 140,806 | -0.04(-0.41%) |
Mar 29, 2018 | 9.570 | 9.570 | 9.570 | 0 | +0.13(+1.35%) | |
Mar 28, 2018 | 9.410 | 9.513 | 9.359 | 9.442 | 88,871 | +0.03(+0.34%) |
Mar 27, 2018 | 9.500 | 9.614 | 9.296 | 9.410 | 311,508 | -0.10(-1.01%) |
Mar 26, 2018 | 9.608 | 9.685 | 9.379 | 9.506 | 136,838 | -0.04(-0.40%) |
Mar 23, 2018 | 9.742 | 9.761 | 9.506 | 9.544 | 176,321 | -0.14(-1.45%) |
Mar 22, 2018 | 9.755 | 9.793 | 9.666 | 9.685 | 79,282 | -0.07(-0.72%) |
Mar 21, 2018 | 9.678 | 9.821 | 9.672 | 9.755 | 130,348 | +0.11(+1.19%) |
Mar 20, 2018 | 9.851 | 9.861 | 9.634 | 9.640 | 91,763 | -0.13(-1.31%) |
Mar 19, 2018 | 9.876 | 9.902 | 9.749 | 9.768 | 97,285 | -0.22(-2.21%) |
Mar 16, 2018 | 9.927 | 10.07 | 9.876 | 9.988 | 104,801 | +0.08(+0.81%) |
Mar 15, 2018 | 10.47 | 10.54 | 9.761 | 9.908 | 163,044 | -0.51(-4.90%) |
Mar 14, 2018 | 10.46 | 10.48 | 10.36 | 10.42 | 54,222 | -0.01(-0.06%) |
Mar 13, 2018 | 10.36 | 10.42 | 10.34 | 10.42 | 65,887 | +0.10(+0.99%) |
Mar 12, 2018 | 10.24 | 10.34 | 10.22 | 10.32 | 75,689 | +0.09(+0.87%) |
Mar 09, 2018 | 10.22 | 10.35 | 10.22 | 10.23 | 94,760 | +0.06(+0.56%) |
Mar 08, 2018 | 10.24 | 10.32 | 10.14 | 10.18 | 61,534 | -0.07(-0.69%) |
Mar 07, 2018 | 10.25 | 10.11 | 10.25 | 98,053 | +0.01(+0.06%) | |
Mar 06, 2018 | 10.31 | 10.31 | 10.21 | 10.24 | 39,681 | -0.01(-0.06%) |
Mar 05, 2018 | 10.30 | 10.31 | 10.23 | 10.25 | 54,208 | +0.00(+0.00%) |
Mar 02, 2018 | 10.35 | 10.35 | 10.24 | 10.25 | 50,250 | -0.13(-1.29%) |
Mar 01, 2018 | 10.40 | 10.43 | 10.24 | 10.38 | 79,330 | +0.05(+0.49%) |
Feb 28, 2018 | 10.52 | 10.54 | 10.33 | 10.33 | 70,559 | -0.11(-1.03%) |
Feb 27, 2018 | 10.51 | 10.64 | 10.44 | 10.44 | 72,143 | -0.13(-1.20%) |
Feb 26, 2018 | 10.78 | 10.78 | 10.53 | 10.56 | 125,534 | -0.10(-0.95%) |
Feb 23, 2018 | 10.72 | 10.79 | 10.64 | 10.66 | 110,228 | -0.03(-0.30%) |
Feb 22, 2018 | 10.90 | 10.90 | 10.59 | 10.70 | 111,135 | -0.08(-0.71%) |
Feb 21, 2018 | 10.96 | 10.96 | 10.77 | 10.77 | 85,120 | -0.19(-1.73%) |
Feb 20, 2018 | 10.76 | 10.96 | 10.70 | 10.96 | 158,559 | +0.15(+1.35%) |
Feb 16, 2018 | 10.82 | 10.82 | 10.82 | 0 | +0.04(+0.35%) | |
Feb 15, 2018 | 10.80 | 10.81 | 10.66 | 10.78 | 82,030 | +0.09(+0.89%) |
Feb 14, 2018 | 10.82 | 10.88 | 10.65 | 10.68 | 139,515 | -0.15(-1.40%) |
Feb 13, 2018 | 10.79 | 10.86 | 10.65 | 10.84 | 51,984 | +0.10(+0.94%) |
Feb 12, 2018 | 10.41 | 10.75 | 10.37 | 10.73 | 230,465 | +0.38(+3.67%) |
Feb 09, 2018 | 10.65 | 10.87 | 10.22 | 10.35 | 218,006 | -0.22(-2.10%) |
Feb 08, 2018 | 11.15 | 11.22 | 10.55 | 10.58 | 222,473 | -0.57(-5.12%) |
Feb 07, 2018 | 11.33 | 11.52 | 11.13 | 11.15 | 109,404 | -0.41(-3.56%) |
Feb 06, 2018 | 11.12 | 11.56 | 11.04 | 11.56 | 164,849 | +0.30(+2.65%) |
Feb 05, 2018 | 11.34 | 11.36 | 11.22 | 11.26 | 122,976 | -0.20(-1.77%) |
Feb 02, 2018 | 11.39 | 11.54 | 11.24 | 11.46 | 202,416 | -0.04(-0.33%) |
Feb 01, 2018 | 11.69 | 11.72 | 11.41 | 11.50 | 72,991 | -0.15(-1.31%) |
Jan 31, 2018 | 11.43 | 11.65 | 11.33 | 11.65 | 161,844 | +0.33(+2.95%) |
Jan 30, 2018 | 11.40 | 11.43 | 11.29 | 11.32 | 114,488 | -0.17(-1.48%) |
Jan 29, 2018 | 11.56 | 11.56 | 11.34 | 11.49 | 140,901 | -0.20(-1.72%) |
Jan 26, 2018 | 11.67 | 11.77 | 11.61 | 11.69 | 90,899 | +0.05(+0.43%) |
Jan 25, 2018 | 11.65 | 11.68 | 11.54 | 11.64 | 71,327 | +0.05(+0.43%) |
Jan 24, 2018 | 11.76 | 11.77 | 11.58 | 11.59 | 89,364 | -0.08(-0.65%) |
Jan 23, 2018 | 11.76 | 11.76 | 11.63 | 11.67 | 73,535 | -0.02(-0.16%) |
Jan 22, 2018 | 11.74 | 11.77 | 11.67 | 11.69 | 58,554 | -0.09(-0.80%) |
Jan 19, 2018 | 11.46 | 11.78 | 11.42 | 11.78 | 264,290 | +0.35(+3.03%) |
Jan 18, 2018 | 11.54 | 11.59 | 11.41 | 11.43 | 100,959 | -0.16(-1.41%) |
Jan 17, 2018 | 11.79 | 11.79 | 11.54 | 11.60 | 116,436 | -0.14(-1.23%) |
Jan 16, 2018 | 11.74 | 11.89 | 11.67 | 11.74 | 654,305 | +0.09(+0.76%) |
Jan 12, 2018 | 11.65 | 11.65 | 11.65 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 11.62 | 11.91 | 11.48 | 11.70 | 563,670 | +0.13(+1.09%) |
Jan 10, 2018 | 11.57 | 11.65 | 11.53 | 11.57 | 86,259 | -0.02(-0.16%) |
Jan 09, 2018 | 11.77 | 11.80 | 11.55 | 11.59 | 109,681 | -0.09(-0.81%) |
Jan 08, 2018 | 11.62 | 11.86 | 11.60 | 11.69 | 428,398 | +0.12(+1.03%) |
Jan 05, 2018 | 11.68 | 11.68 | 11.51 | 11.57 | 96,063 | -0.13(-1.13%) |
Jan 04, 2018 | 11.69 | 11.72 | 11.56 | 11.70 | 284,792 | -0.04(-0.38%) |
Jan 03, 2018 | 11.59 | 11.77 | 11.46 | 11.74 | 185,565 | +0.21(+1.80%) |
Jan 02, 2018 | 11.33 | 11.55 | 11.28 | 11.53 | 151,481 | +0.31(+2.75%) |
Dec 29, 2017 | 11.23 | 11.23 | 11.23 | 0 | +0.08(+0.67%) | |
Dec 28, 2017 | 11.08 | 11.18 | 11.07 | 11.15 | 166,811 | +0.06(+0.56%) |
Dec 27, 2017 | 11.11 | 11.16 | 11.02 | 11.09 | 143,990 | +0.03(+0.23%) |
Dec 26, 2017 | 11.23 | 11.24 | 11.06 | 11.06 | 239,131 | -0.07(-0.62%) |
Dec 22, 2017 | 11.02 | 11.17 | 11.01 | 11.13 | 103,430 | +0.06(+0.57%) |
Dec 21, 2017 | 10.85 | 11.13 | 10.85 | 11.07 | 184,514 | +0.02(+0.17%) |
Dec 20, 2017 | 11.15 | 11.20 | 10.99 | 11.05 | 85,418 | -0.11(-0.95%) |
Dec 19, 2017 | 11.39 | 11.41 | 11.16 | 11.16 | 98,097 | -0.25(-2.20%) |
Dec 18, 2017 | 11.47 | 11.51 | 11.37 | 11.41 | 110,733 | -0.07(-0.60%) |
Dec 15, 2017 | 11.46 | 11.48 | 11.38 | 11.48 | 74,673 | +0.12(+1.05%) |
Dec 14, 2017 | 11.25 | 11.37 | 11.18 | 11.36 | 111,222 | +0.06(+0.50%) |
Dec 13, 2017 | 11.28 | 11.30 | 11.09 | 11.30 | 85,482 | +0.06(+0.56%) |
Dec 12, 2017 | 11.14 | 11.33 | 11.14 | 11.24 | 156,219 | +0.11(+0.96%) |
Dec 11, 2017 | 11.00 | 11.18 | 10.99 | 11.13 | 77,829 | +0.08(+0.68%) |
Dec 08, 2017 | 11.02 | 11.06 | 10.94 | 11.06 | 88,809 | +0.03(+0.23%) |
Dec 07, 2017 | 10.88 | 11.03 | 10.81 | 11.03 | 127,871 | +0.15(+1.38%) |
Dec 06, 2017 | 11.02 | 11.02 | 10.88 | 10.88 | 100,979 | -0.19(-1.75%) |
Dec 05, 2017 | 11.06 | 11.08 | 10.96 | 11.07 | 78,671 | -0.02(-0.17%) |
Dec 04, 2017 | 11.25 | 11.25 | 11.08 | 11.09 | 92,495 | -0.10(-0.90%) |
Dec 01, 2017 | 11.08 | 11.38 | 11.08 | 11.19 | 93,086 | +0.18(+1.65%) |
Nov 30, 2017 | 10.81 | 11.04 | 10.81 | 11.01 | 108,687 | +0.19(+1.72%) |
Nov 29, 2017 | 11.00 | 11.00 | 10.71 | 10.83 | 147,448 | -0.03(-0.29%) |
Nov 28, 2017 | 11.02 | 11.08 | 10.86 | 10.86 | 66,375 | -0.15(-1.39%) |
Nov 27, 2017 | 11.19 | 11.19 | 10.99 | 11.01 | 65,993 | -0.19(-1.69%) |
Nov 24, 2017 | 11.12 | 11.20 | 11.10 | 11.20 | 19,382 | +0.18(+1.64%) |
Nov 22, 2017 | 11.04 | 11.05 | 10.99 | 11.02 | 42,919 | +0.08(+0.74%) |
Nov 21, 2017 | 11.14 | 11.18 | 10.93 | 10.94 | 82,366 | -0.19(-1.68%) |
Nov 20, 2017 | 11.17 | 11.22 | 11.11 | 11.12 | 43,814 | -0.07(-0.67%) |
Nov 17, 2017 | 11.17 | 11.22 | 11.12 | 11.20 | 79,878 | +0.10(+0.90%) |
Nov 16, 2017 | 11.22 | 11.23 | 11.07 | 11.10 | 202,922 | -0.17(-1.55%) |
Nov 15, 2017 | 11.18 | 11.27 | 11.10 | 11.27 | 140,644 | +0.08(+0.72%) |
Nov 14, 2017 | 11.30 | 11.30 | 11.11 | 11.19 | 113,748 | -0.12(-1.05%) |
Nov 13, 2017 | 11.34 | 11.34 | 11.17 | 11.31 | 103,179 | +0.06(+0.55%) |
Nov 10, 2017 | 11.22 | 11.45 | 11.19 | 11.25 | 149,142 | +0.01(+0.11%) |
Nov 09, 2017 | 11.18 | 11.29 | 11.14 | 11.24 | 94,072 | -0.01(-0.11%) |
Nov 08, 2017 | 11.34 | 11.39 | 11.12 | 11.25 | 149,822 | -0.12(-1.04%) |
Nov 07, 2017 | 11.42 | 11.44 | 11.34 | 11.37 | 119,920 | -0.06(-0.49%) |
Nov 06, 2017 | 11.50 | 11.50 | 11.35 | 11.42 | 71,879 | -0.02(-0.16%) |
Nov 03, 2017 | 11.63 | 11.63 | 11.30 | 11.44 | 70,479 | -0.17(-1.45%) |
Nov 02, 2017 | 11.57 | 11.63 | 11.38 | 11.61 | 115,654 | +0.09(+0.81%) |
Nov 01, 2017 | 11.53 | 11.54 | 11.38 | 11.52 | 96,187 | +0.02(+0.16%) |
Oct 31, 2017 | 11.37 | 11.50 | 11.24 | 11.50 | 90,255 | +0.22(+1.92%) |
Oct 30, 2017 | 11.42 | 11.55 | 11.26 | 11.28 | 131,409 | -0.04(-0.33%) |
Oct 27, 2017 | 11.30 | 11.40 | 11.24 | 11.32 | 56,261 | +0.05(+0.44%) |
Oct 26, 2017 | 11.24 | 11.34 | 11.19 | 11.27 | 77,178 | +0.04(+0.33%) |
Oct 25, 2017 | 11.53 | 11.53 | 11.19 | 11.23 | 84,329 | -0.30(-2.63%) |
Oct 24, 2017 | 11.53 | 11.68 | 11.44 | 11.53 | 75,589 | +0.04(+0.32%) |
Oct 23, 2017 | 11.53 | 11.58 | 11.47 | 11.50 | 75,665 | -0.04(-0.38%) |
Oct 20, 2017 | 11.63 | 11.63 | 11.48 | 11.54 | 100,068 | -0.06(-0.53%) |
Oct 19, 2017 | 11.51 | 11.65 | 11.49 | 11.60 | 38,978 | +0.03(+0.27%) |
Oct 18, 2017 | 11.65 | 11.65 | 11.45 | 11.57 | 93,586 | -0.17(-1.42%) |
Oct 17, 2017 | 11.72 | 11.74 | 11.54 | 11.74 | 94,947 | +0.02(+0.21%) |
Oct 16, 2017 | 11.70 | 11.78 | 11.61 | 11.71 | 53,352 | +0.04(+0.32%) |
Oct 13, 2017 | 11.81 | 11.82 | 11.65 | 11.68 | 37,231 | -0.07(-0.63%) |
Oct 12, 2017 | 11.78 | 11.81 | 11.70 | 11.75 | 35,725 | -0.02(-0.21%) |
Oct 11, 2017 | 11.84 | 11.84 | 11.76 | 11.78 | 45,629 | -0.09(-0.73%) |
Oct 10, 2017 | 11.74 | 11.87 | 11.62 | 11.86 | 165,254 | +0.24(+2.02%) |
Oct 09, 2017 | 11.75 | 11.75 | 11.61 | 11.63 | 70,009 | -0.12(-1.05%) |
Oct 06, 2017 | 11.60 | 11.75 | 11.54 | 11.75 | 99,717 | +0.15(+1.33%) |
Oct 05, 2017 | 11.66 | 11.66 | 11.55 | 11.60 | 47,844 | +0.02(+0.16%) |
Oct 04, 2017 | 11.54 | 11.62 | 11.50 | 11.58 | 64,445 | -0.01(-0.11%) |
Oct 03, 2017 | 11.67 | 11.67 | 11.52 | 11.59 | 48,901 | -0.04(-0.32%) |
Oct 02, 2017 | 11.51 | 11.64 | 11.47 | 11.63 | 74,775 | +0.09(+0.75%) |
Sep 29, 2017 | 11.63 | 11.63 | 11.46 | 11.54 | 93,711 | -0.04(-0.37%) |
Sep 28, 2017 | 11.46 | 11.58 | 11.37 | 11.58 | 79,429 | +0.25(+2.17%) |
Sep 27, 2017 | 11.37 | 11.43 | 11.26 | 11.34 | 105,340 | +0.02(+0.16%) |
Sep 26, 2017 | 11.29 | 11.34 | 11.26 | 11.32 | 52,226 | -0.02(-0.16%) |
Sep 25, 2017 | 11.34 | 11.34 | 11.20 | 11.34 | 85,103 | +0.02(+0.22%) |
Sep 22, 2017 | 11.21 | 11.31 | 11.15 | 11.31 | 104,849 | +0.15(+1.32%) |
Sep 21, 2017 | 11.14 | 11.17 | 11.13 | 11.17 | 102,395 | +0.01(+0.05%) |
Sep 20, 2017 | 11.22 | 11.25 | 11.14 | 11.16 | 66,401 | -0.01(-0.11%) |
Sep 19, 2017 | 11.21 | 11.26 | 11.14 | 11.17 | 92,760 | -0.03(-0.27%) |
Sep 18, 2017 | 11.25 | 11.31 | 11.18 | 11.20 | 71,310 | -0.09(-0.76%) |
Sep 15, 2017 | 11.28 | 11.29 | 11.22 | 11.29 | 78,880 | +0.04(+0.33%) |
Sep 14, 2017 | 11.17 | 11.28 | 11.17 | 11.25 | 35,313 | +0.06(+0.49%) |
Sep 13, 2017 | 11.21 | 11.22 | 11.15 | 11.20 | 74,136 | +0.01(+0.06%) |
Sep 12, 2017 | 11.22 | 11.25 | 11.17 | 11.19 | 95,040 | -0.10(-0.93%) |
Sep 11, 2017 | 11.22 | 11.29 | 11.16 | 11.29 | 53,158 | +0.14(+1.21%) |
Sep 08, 2017 | 11.14 | 11.21 | 11.12 | 11.16 | 69,296 | +0.01(+0.11%) |
Sep 07, 2017 | 11.17 | 11.29 | 11.15 | 11.15 | 58,894 | -0.06(-0.49%) |
Sep 06, 2017 | 11.16 | 11.22 | 11.14 | 11.20 | 55,252 | +0.04(+0.39%) |
Sep 05, 2017 | 11.20 | 11.25 | 11.10 | 11.16 | 44,009 | -0.01(-0.05%) |
Sep 01, 2017 | 11.22 | 11.24 | 11.11 | 11.17 | 71,680 | +0.06(+0.55%) |
Aug 31, 2017 | 10.99 | 11.14 | 10.96 | 11.10 | 163,746 | +0.17(+1.56%) |
Aug 30, 2017 | 10.88 | 10.93 | 10.88 | 10.93 | 54,745 | -0.02(-0.22%) |
Aug 29, 2017 | 10.76 | 11.00 | 10.76 | 10.96 | 81,074 | +0.04(+0.34%) |
Aug 28, 2017 | 10.99 | 11.01 | 10.89 | 10.92 | 57,302 | -0.05(-0.44%) |
Aug 25, 2017 | 10.94 | 10.97 | 10.91 | 10.97 | 45,089 | +0.05(+0.50%) |
Aug 24, 2017 | 10.90 | 10.93 | 10.87 | 10.91 | 47,038 | +0.03(+0.28%) |
Aug 23, 2017 | 10.74 | 10.96 | 10.74 | 10.88 | 66,534 | +0.09(+0.85%) |
Aug 22, 2017 | 10.74 | 10.84 | 10.71 | 10.79 | 74,915 | +0.09(+0.80%) |
Aug 21, 2017 | 10.82 | 10.82 | 10.67 | 10.71 | 58,110 | -0.18(-1.68%) |
Aug 18, 2017 | 10.82 | 10.89 | 10.71 | 10.89 | 78,574 | +0.10(+0.91%) |
Aug 17, 2017 | 10.87 | 10.87 | 10.79 | 10.79 | 82,969 | -0.07(-0.68%) |
Aug 16, 2017 | 10.85 | 10.87 | 10.74 | 10.87 | 155,754 | +0.11(+1.02%) |
Aug 15, 2017 | 10.84 | 10.91 | 10.75 | 10.76 | 129,456 | -0.13(-1.18%) |
Aug 14, 2017 | 10.87 | 10.93 | 10.84 | 10.88 | 75,491 | +0.07(+0.62%) |
Aug 11, 2017 | 10.53 | 10.93 | 10.53 | 10.82 | 275,728 | -0.02(-0.17%) |
Aug 10, 2017 | 10.93 | 11.03 | 10.79 | 10.84 | 138,262 | -0.15(-1.34%) |
Aug 09, 2017 | 11.03 | 11.06 | 10.94 | 10.98 | 251,046 | -0.15(-1.37%) |
Aug 08, 2017 | 11.12 | 11.16 | 11.02 | 11.13 | 106,842 | -0.11(-0.98%) |
Aug 07, 2017 | 11.29 | 11.29 | 11.18 | 11.24 | 61,144 | -0.05(-0.43%) |
Aug 04, 2017 | 11.27 | 11.39 | 11.21 | 11.29 | 106,445 | -0.01(-0.11%) |
Aug 03, 2017 | 11.46 | 11.53 | 11.30 | 11.31 | 88,336 | -0.20(-1.75%) |
Aug 02, 2017 | 11.49 | 11.52 | 11.41 | 11.51 | 105,769 | +0.01(+0.11%) |
Aug 01, 2017 | 11.40 | 11.55 | 11.40 | 11.50 | 106,520 | +0.04(+0.37%) |
Jul 31, 2017 | 11.44 | 11.51 | 11.40 | 11.45 | 42,666 | -0.02(-0.21%) |
Jul 28, 2017 | 11.51 | 11.51 | 11.41 | 11.48 | 71,530 | -0.04(-0.32%) |
Jul 27, 2017 | 11.68 | 11.68 | 11.49 | 11.51 | 65,944 | -0.07(-0.58%) |
Jul 26, 2017 | 11.54 | 11.60 | 11.41 | 11.58 | 57,527 | +0.10(+0.85%) |
Jul 25, 2017 | 11.54 | 11.54 | 11.40 | 11.48 | 71,946 | +0.09(+0.75%) |
Jul 24, 2017 | 11.41 | 11.46 | 11.40 | 11.40 | 59,357 | +0.01(+0.05%) |
Jul 21, 2017 | 11.42 | 11.43 | 11.35 | 11.39 | 58,083 | -0.03(-0.27%) |
Jul 20, 2017 | 11.39 | 11.43 | 11.34 | 11.42 | 64,150 | +0.05(+0.43%) |
Jul 19, 2017 | 11.32 | 11.42 | 11.31 | 11.37 | 54,515 | +0.05(+0.48%) |
Jul 18, 2017 | 11.32 | 11.39 | 11.31 | 11.32 | 59,107 | +0.04(+0.38%) |
Jul 17, 2017 | 11.27 | 11.38 | 11.25 | 11.28 | 51,386 | -0.05(-0.48%) |
Jul 14, 2017 | 11.13 | 11.33 | 11.13 | 11.33 | 73,189 | +0.18(+1.58%) |
Jul 13, 2017 | 11.19 | 11.25 | 11.11 | 11.16 | 132,612 | -0.08(-0.70%) |
Jul 12, 2017 | 11.12 | 11.23 | 11.09 | 11.23 | 74,927 | +0.16(+1.48%) |
Jul 11, 2017 | 11.05 | 11.14 | 11.05 | 11.07 | 58,619 | +0.02(+0.22%) |
Jul 10, 2017 | 11.06 | 11.18 | 11.04 | 11.05 | 50,025 | -0.04(-0.38%) |
Jul 07, 2017 | 11.03 | 11.05 | 11.01 | 11.09 | 65,721 | +0.10(+0.88%) |
Jul 06, 2017 | 11.11 | 11.21 | 10.96 | 10.99 | 132,597 | -0.09(-0.82%) |
Jul 05, 2017 | 11.39 | 11.39 | 11.06 | 11.08 | 52,607 | -0.32(-2.77%) |
Jul 03, 2017 | 11.42 | 11.42 | 11.25 | 11.40 | 52,795 | +0.05(+0.48%) |
Jun 30, 2017 | 11.34 | 11.35 | 11.22 | 11.34 | 67,175 | +0.09(+0.81%) |
Jun 29, 2017 | 11.20 | 11.36 | 11.20 | 11.25 | 81,383 | +0.05(+0.43%) |
Jun 28, 2017 | 11.20 | 11.26 | 11.17 | 11.20 | 73,178 | +0.04(+0.32%) |
Jun 27, 2017 | 11.09 | 11.22 | 11.07 | 11.17 | 73,373 | +0.09(+0.82%) |
Jun 26, 2017 | 11.23 | 11.23 | 11.04 | 11.08 | 77,764 | -0.06(-0.54%) |
Jun 23, 2017 | 10.99 | 11.17 | 10.99 | 11.14 | 42,929 | +0.16(+1.49%) |
Jun 22, 2017 | 10.97 | 11.05 | 10.91 | 10.97 | 67,155 | +0.11(+1.06%) |
Jun 21, 2017 | 10.91 | 11.01 | 10.80 | 10.86 | 94,625 | -0.01(-0.06%) |
Jun 20, 2017 | 10.87 | 10.93 | 10.73 | 10.87 | 148,517 | -0.18(-1.59%) |
Jun 19, 2017 | 11.25 | 11.25 | 11.04 | 11.04 | 65,402 | -0.20(-1.77%) |
Jun 16, 2017 | 10.95 | 11.24 | 10.89 | 11.24 | 100,287 | +0.32(+2.93%) |
Jun 15, 2017 | 10.98 | 10.98 | 10.81 | 10.92 | 174,836 | -0.07(-0.60%) |
Jun 14, 2017 | 11.20 | 11.20 | 10.92 | 10.99 | 78,777 | -0.21(-1.84%) |
Jun 13, 2017 | 11.10 | 11.19 | 11.02 | 11.19 | 102,108 | +0.16(+1.42%) |
Jun 12, 2017 | 11.02 | 11.10 | 10.94 | 11.04 | 63,589 | +0.03(+0.27%) |
Jun 09, 2017 | 10.91 | 11.05 | 10.90 | 11.01 | 67,635 | +0.10(+0.89%) |
Jun 08, 2017 | 10.80 | 10.91 | 10.67 | 10.91 | 171,578 | +0.10(+0.89%) |
Jun 07, 2017 | 10.91 | 10.98 | 10.81 | 10.81 | 147,494 | -0.13(-1.16%) |
Jun 06, 2017 | 10.94 | 10.98 | 10.91 | 10.94 | 84,636 | -0.01(-0.06%) |
Jun 05, 2017 | 10.94 | 10.96 | 10.91 | 10.94 | 73,890 | -0.08(-0.77%) |
Jun 02, 2017 | 11.04 | 11.04 | 10.98 | 11.03 | 57,339 | +0.03(+0.27%) |
Jun 01, 2017 | 10.90 | 11.06 | 10.90 | 11.00 | 66,052 | +0.10(+0.94%) |
May 31, 2017 | 10.91 | 10.97 | 10.85 | 10.90 | 105,192 | -0.05(-0.44%) |
May 30, 2017 | 11.05 | 11.10 | 10.94 | 10.94 | 99,246 | -0.16(-1.41%) |
May 26, 2017 | 11.17 | 11.18 | 11.06 | 11.10 | 49,297 | -0.04(-0.32%) |
May 25, 2017 | 11.18 | 11.26 | 11.10 | 11.14 | 79,444 | -0.08(-0.70%) |
May 24, 2017 | 11.22 | 11.25 | 11.15 | 11.21 | 78,488 | +0.01(+0.11%) |
May 23, 2017 | 11.12 | 11.23 | 11.12 | 11.20 | 59,354 | +0.11(+0.97%) |
May 22, 2017 | 11.08 | 11.11 | 11.02 | 11.09 | 70,499 | +0.07(+0.65%) |
May 19, 2017 | 10.94 | 11.04 | 10.90 | 11.02 | 62,026 | +0.13(+1.21%) |
May 18, 2017 | 10.90 | 10.90 | 10.75 | 10.89 | 52,114 | +0.03(+0.28%) |
May 17, 2017 | 11.05 | 11.06 | 10.85 | 10.86 | 72,525 | -0.16(-1.47%) |
May 16, 2017 | 11.18 | 11.18 | 11.02 | 11.02 | 64,993 | -0.10(-0.92%) |
May 15, 2017 | 11.24 | 11.30 | 11.09 | 11.12 | 112,883 | +0.05(+0.49%) |
May 12, 2017 | 11.06 | 11.09 | 11.00 | 11.07 | 119,884 | +0.04(+0.38%) |
May 11, 2017 | 11.12 | 11.15 | 11.01 | 11.03 | 92,705 | -0.07(-0.65%) |
May 10, 2017 | 11.15 | 11.21 | 11.06 | 11.10 | 89,230 | -0.05(-0.48%) |
May 09, 2017 | 11.14 | 11.24 | 11.06 | 11.15 | 114,885 | -0.02(-0.21%) |
May 08, 2017 | 11.21 | 11.26 | 11.13 | 11.18 | 75,182 | -0.01(-0.06%) |
May 05, 2017 | 11.05 | 11.20 | 10.99 | 11.18 | 130,907 | +0.10(+0.92%) |
May 04, 2017 | 11.33 | 11.33 | 11.08 | 11.08 | 125,019 | -0.28(-2.43%) |
May 03, 2017 | 11.48 | 11.48 | 11.32 | 11.36 | 110,642 | -0.13(-1.15%) |
May 02, 2017 | 11.59 | 11.59 | 11.47 | 11.49 | 40,655 | -0.07(-0.57%) |