Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.15 | 10.17 | 10.06 | 10.06 | 9,342 | -0.14(-1.41%) |
May 30, 2018 | 10.21 | 10.23 | 10.15 | 10.20 | 14,143 | +0.01(+0.09%) |
May 29, 2018 | 10.24 | 10.24 | 10.16 | 10.19 | 11,353 | -0.04(-0.35%) |
May 25, 2018 | 10.23 | 10.23 | 10.23 | 0 | -0.05(-0.51%) | |
May 24, 2018 | 10.26 | 10.28 | 10.06 | 10.28 | 11,273 | +0.01(+0.11%) |
May 23, 2018 | 10.25 | 10.59 | 10.15 | 10.27 | 23,093 | +0.01(+0.14%) |
May 22, 2018 | 10.24 | 10.58 | 9.926 | 10.26 | 8,422 | -0.10(-0.96%) |
May 21, 2018 | 10.51 | 10.60 | 10.33 | 10.35 | 6,908 | -0.05(-0.52%) |
May 18, 2018 | 10.34 | 10.51 | 10.31 | 10.41 | 4,608 | -0.05(-0.43%) |
May 17, 2018 | 10.45 | 10.45 | 10.45 | 10.45 | 371 | +0.02(+0.17%) |
May 16, 2018 | 10.46 | 10.56 | 10.44 | 10.44 | 4,846 | +0.04(+0.43%) |
May 15, 2018 | 10.37 | 10.39 | 10.36 | 10.39 | 21,928 | +0.00(+0.01%) |
May 14, 2018 | 10.42 | 10.45 | 10.34 | 10.39 | 17,453 | -0.01(-0.09%) |
May 11, 2018 | 10.42 | 10.44 | 10.37 | 10.40 | 4,652 | -0.03(-0.31%) |
May 10, 2018 | 10.46 | 10.46 | 10.42 | 10.43 | 4,042 | +0.06(+0.57%) |
May 09, 2018 | 10.35 | 10.44 | 10.35 | 10.37 | 2,354 | -0.01(-0.09%) |
May 08, 2018 | 10.33 | 10.49 | 10.27 | 10.38 | 12,529 | -0.06(-0.54%) |
May 07, 2018 | 10.35 | 10.44 | 10.35 | 10.44 | 923 | -0.04(-0.41%) |
May 04, 2018 | 10.44 | 10.48 | 10.38 | 10.48 | 3,554 | +0.10(+0.96%) |
May 03, 2018 | 10.39 | 10.45 | 10.38 | 10.38 | 2,032 | -0.06(-0.59%) |
May 02, 2018 | 10.39 | 10.52 | 10.39 | 10.44 | 6,784 | -0.08(-0.78%) |
May 01, 2018 | 10.43 | 10.53 | 10.39 | 10.53 | 3,725 | +0.07(+0.69%) |
Apr 30, 2018 | 10.49 | 10.54 | 10.38 | 10.45 | 9,401 | -0.04(-0.34%) |
Apr 27, 2018 | 10.49 | 10.57 | 10.49 | 10.49 | 7,465 | +0.00(+0.00%) |
Apr 26, 2018 | 10.64 | 10.66 | 10.49 | 10.49 | 4,412 | -0.15(-1.44%) |
Apr 25, 2018 | 10.62 | 10.67 | 10.62 | 10.64 | 2,850 | +0.01(+0.08%) |
Apr 24, 2018 | 10.74 | 10.74 | 10.60 | 10.63 | 9,994 | -0.15(-1.42%) |
Apr 23, 2018 | 10.89 | 10.89 | 10.79 | 10.79 | 2,808 | -0.10(-0.96%) |
Apr 20, 2018 | 10.85 | 10.90 | 10.81 | 10.89 | 8,448 | +0.01(+0.05%) |
Apr 19, 2018 | 10.91 | 10.95 | 10.82 | 10.89 | 7,127 | -0.04(-0.33%) |
Apr 18, 2018 | 10.91 | 10.95 | 10.91 | 10.92 | 1,884 | -0.05(-0.46%) |
Apr 17, 2018 | 10.95 | 10.97 | 10.91 | 10.97 | 2,242 | +0.06(+0.54%) |
Apr 16, 2018 | 11.00 | 11.00 | 10.91 | 10.91 | 3,753 | -0.04(-0.33%) |
Apr 13, 2018 | 10.91 | 10.96 | 10.91 | 10.95 | 4,693 | +0.03(+0.29%) |
Apr 12, 2018 | 10.95 | 11.00 | 10.92 | 10.92 | 3,800 | +0.00(+0.04%) |
Apr 11, 2018 | 10.92 | 10.96 | 10.91 | 10.91 | 4,599 | -0.01(-0.08%) |
Apr 10, 2018 | 10.98 | 11.00 | 10.92 | 10.92 | 1,790 | +0.00(+0.00%) |
Apr 09, 2018 | 10.82 | 11.00 | 10.81 | 10.92 | 4,513 | +0.10(+0.92%) |
Apr 06, 2018 | 11.08 | 11.08 | 10.82 | 10.82 | 7,013 | -0.23(-2.04%) |
Apr 05, 2018 | 10.89 | 11.10 | 10.83 | 11.05 | 4,718 | +0.16(+1.49%) |
Apr 04, 2018 | 10.86 | 11.00 | 10.86 | 10.89 | 2,157 | +0.03(+0.25%) |
Apr 03, 2018 | 10.85 | 10.96 | 10.82 | 10.86 | 3,445 | -0.03(-0.25%) |
Apr 02, 2018 | 10.90 | 10.91 | 10.87 | 10.89 | 4,444 | +0.04(+0.33%) |
Mar 29, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 10.90 | 10.95 | 10.83 | 10.85 | 3,745 | -0.13(-1.15%) |
Mar 27, 2018 | 10.83 | 11.12 | 10.83 | 10.98 | 10,618 | +0.10(+0.96%) |
Mar 26, 2018 | 10.95 | 10.95 | 10.82 | 10.87 | 3,225 | -0.06(-0.54%) |
Mar 23, 2018 | 10.86 | 10.93 | 10.74 | 10.93 | 2,779 | +0.10(+0.91%) |
Mar 22, 2018 | 10.90 | 11.00 | 10.83 | 10.83 | 7,118 | -0.04(-0.32%) |
Mar 21, 2018 | 10.88 | 11.00 | 10.85 | 10.87 | 5,764 | +0.00(+0.00%) |
Mar 20, 2018 | 10.93 | 11.00 | 10.87 | 10.87 | 3,010 | -0.14(-1.23%) |
Mar 19, 2018 | 11.04 | 11.19 | 10.92 | 11.00 | 8,734 | -0.20(-1.77%) |
Mar 16, 2018 | 10.69 | 11.20 | 10.55 | 11.20 | 17,660 | +0.60(+5.61%) |
Mar 15, 2018 | 10.64 | 10.69 | 10.51 | 10.61 | 7,868 | -0.02(-0.17%) |
Mar 14, 2018 | 10.80 | 10.81 | 10.42 | 10.63 | 11,850 | -0.17(-1.59%) |
Mar 13, 2018 | 10.85 | 10.90 | 10.80 | 10.80 | 12,951 | -0.08(-0.75%) |
Mar 12, 2018 | 10.87 | 10.95 | 10.82 | 10.88 | 3,837 | -0.11(-1.03%) |
Mar 09, 2018 | 11.00 | 11.00 | 10.84 | 10.99 | 2,592 | -0.04(-0.37%) |
Mar 08, 2018 | 10.90 | 11.06 | 10.85 | 11.03 | 8,982 | +0.14(+1.24%) |
Mar 07, 2018 | 11.09 | 11.09 | 10.90 | 10.90 | 7,085 | -0.02(-0.17%) |
Mar 06, 2018 | 10.90 | 10.94 | 10.90 | 10.91 | 13,950 | -0.02(-0.16%) |
Mar 05, 2018 | 10.93 | 11.09 | 10.90 | 10.93 | 11,283 | +0.01(+0.08%) |
Mar 02, 2018 | 10.90 | 10.93 | 10.90 | 10.92 | 6,438 | -0.01(-0.08%) |
Mar 01, 2018 | 10.90 | 11.01 | 10.90 | 10.93 | 5,627 | +0.04(+0.33%) |
Feb 28, 2018 | 10.90 | 10.92 | 10.90 | 10.90 | 3,467 | -0.01(-0.05%) |
Feb 27, 2018 | 10.99 | 10.99 | 10.90 | 10.90 | 3,556 | -0.07(-0.68%) |
Feb 26, 2018 | 11.00 | 11.04 | 10.94 | 10.98 | 2,733 | +0.07(+0.65%) |
Feb 23, 2018 | 10.92 | 11.13 | 10.90 | 10.90 | 6,272 | -0.05(-0.49%) |
Feb 22, 2018 | 11.03 | 11.03 | 10.92 | 10.96 | 8,349 | -0.13(-1.13%) |
Feb 21, 2018 | 11.13 | 11.22 | 11.03 | 11.08 | 2,272 | +0.04(+0.40%) |
Feb 20, 2018 | 11.21 | 11.25 | 11.04 | 11.04 | 3,917 | -0.20(-1.75%) |
Feb 16, 2018 | 11.24 | 11.24 | 11.24 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 11.05 | 11.25 | 11.03 | 11.23 | 9,526 | -0.02(-0.16%) |
Feb 14, 2018 | 11.15 | 11.24 | 11.07 | 11.24 | 16,494 | +0.10(+0.88%) |
Feb 13, 2018 | 11.16 | 11.06 | 11.15 | 5,545 | +0.11(+0.97%) | |
Feb 12, 2018 | 11.07 | 11.11 | 10.99 | 11.04 | 18,098 | -0.02(-0.18%) |
Feb 09, 2018 | 10.95 | 11.12 | 10.90 | 11.06 | 10,799 | +0.15(+1.41%) |
Feb 08, 2018 | 10.94 | 10.96 | 10.87 | 10.90 | 21,232 | -0.04(-0.41%) |
Feb 07, 2018 | 10.90 | 11.06 | 10.90 | 10.95 | 10,805 | +0.05(+0.49%) |
Feb 06, 2018 | 10.78 | 11.02 | 10.76 | 10.90 | 24,079 | -0.07(-0.65%) |
Feb 05, 2018 | 10.95 | 10.99 | 10.91 | 10.97 | 21,178 | -0.04(-0.32%) |
Feb 02, 2018 | 10.95 | 11.07 | 10.91 | 11.00 | 13,621 | +0.04(+0.41%) |
Feb 01, 2018 | 10.99 | 11.11 | 10.90 | 10.96 | 15,162 | -0.11(-0.97%) |
Jan 31, 2018 | 11.03 | 11.11 | 11.02 | 11.07 | 7,056 | -0.04(-0.32%) |
Jan 30, 2018 | 11.11 | 11.11 | 11.00 | 11.10 | 14,230 | +0.03(+0.24%) |
Jan 29, 2018 | 11.05 | 11.09 | 10.99 | 11.07 | 8,389 | +0.00(+0.00%) |
Jan 26, 2018 | 10.99 | 11.16 | 10.99 | 11.07 | 8,057 | -0.08(-0.71%) |
Jan 25, 2018 | 10.99 | 11.16 | 10.99 | 11.15 | 6,562 | +0.15(+1.36%) |
Jan 24, 2018 | 11.12 | 11.16 | 10.99 | 11.00 | 20,261 | -0.10(-0.88%) |
Jan 23, 2018 | 11.07 | 11.15 | 10.99 | 11.10 | 3,803 | +0.04(+0.32%) |
Jan 22, 2018 | 11.07 | 11.09 | 10.99 | 11.07 | 3,758 | -0.04(-0.40%) |
Jan 19, 2018 | 10.99 | 11.16 | 10.85 | 11.11 | 16,619 | +0.19(+1.72%) |
Jan 18, 2018 | 11.02 | 11.11 | 10.78 | 10.92 | 25,454 | -0.07(-0.65%) |
Jan 17, 2018 | 10.93 | 11.13 | 10.93 | 10.99 | 7,823 | +0.05(+0.49%) |
Jan 16, 2018 | 11.05 | 11.07 | 10.81 | 10.94 | 31,834 | -0.08(-0.73%) |
Jan 12, 2018 | 11.02 | 11.02 | 11.02 | 0 | -0.13(-1.20%) | |
Jan 11, 2018 | 10.81 | 11.16 | 10.77 | 11.16 | 30,691 | +0.42(+3.91%) |
Jan 10, 2018 | 10.57 | 10.91 | 10.55 | 10.74 | 25,757 | +0.10(+0.92%) |
Jan 09, 2018 | 10.68 | 10.78 | 10.60 | 10.64 | 8,843 | +0.01(+0.08%) |
Jan 08, 2018 | 10.73 | 10.79 | 10.51 | 10.63 | 6,130 | -0.09(-0.83%) |
Jan 05, 2018 | 10.77 | 10.79 | 10.69 | 10.72 | 5,804 | -0.03(-0.25%) |
Jan 04, 2018 | 10.76 | 10.76 | 10.43 | 10.74 | 13,124 | +0.03(+0.25%) |
Jan 03, 2018 | 10.41 | 10.72 | 10.37 | 10.72 | 18,676 | +0.27(+2.56%) |
Jan 02, 2018 | 10.54 | 10.54 | 10.32 | 10.45 | 31,105 | -0.07(-0.67%) |
Dec 29, 2017 | 10.52 | 10.52 | 10.52 | 0 | -0.00(-0.04%) | |
Dec 28, 2017 | 10.49 | 10.54 | 10.49 | 10.53 | 8,096 | +0.04(+0.38%) |
Dec 27, 2017 | 10.46 | 10.53 | 10.46 | 10.49 | 1,862 | +0.02(+0.20%) |
Dec 26, 2017 | 10.45 | 10.54 | 10.32 | 10.46 | 15,201 | +0.05(+0.48%) |
Dec 22, 2017 | 10.38 | 10.41 | 10.29 | 10.41 | 4,782 | +0.09(+0.86%) |
Dec 21, 2017 | 10.40 | 10.40 | 10.32 | 10.32 | 2,668 | -0.08(-0.77%) |
Dec 20, 2017 | 10.34 | 10.40 | 10.25 | 10.40 | 2,186 | +0.11(+1.04%) |
Dec 19, 2017 | 10.27 | 10.30 | 10.18 | 10.30 | 7,871 | +0.12(+1.14%) |
Dec 18, 2017 | 10.25 | 10.30 | 10.14 | 10.18 | 11,861 | +0.03(+0.26%) |
Dec 15, 2017 | 10.30 | 10.30 | 10.15 | 10.15 | 13,237 | -0.15(-1.47%) |
Dec 14, 2017 | 10.29 | 10.36 | 10.28 | 10.31 | 7,390 | -0.07(-0.69%) |
Dec 13, 2017 | 10.33 | 10.40 | 10.33 | 10.38 | 1,836 | +0.12(+1.22%) |
Dec 12, 2017 | 10.35 | 10.37 | 10.17 | 10.25 | 13,268 | -0.13(-1.29%) |
Dec 11, 2017 | 10.28 | 10.45 | 10.13 | 10.39 | 6,022 | +0.29(+2.83%) |
Dec 08, 2017 | 10.72 | 10.72 | 10.10 | 10.10 | 18,407 | -0.54(-5.04%) |
Dec 07, 2017 | 10.49 | 10.64 | 10.34 | 10.64 | 5,406 | +0.06(+0.59%) |
Dec 06, 2017 | 10.65 | 10.66 | 10.42 | 10.57 | 8,071 | -0.06(-0.59%) |
Dec 05, 2017 | 10.61 | 10.64 | 10.40 | 10.64 | 5,646 | +0.04(+0.34%) |
Dec 04, 2017 | 10.40 | 10.62 | 10.40 | 10.60 | 10,044 | +0.09(+0.85%) |
Dec 01, 2017 | 10.18 | 10.70 | 10.09 | 10.51 | 13,112 | +0.24(+2.35%) |
Nov 30, 2017 | 10.27 | 10.34 | 10.21 | 10.27 | 5,889 | -0.08(-0.75%) |
Nov 29, 2017 | 10.55 | 10.55 | 10.32 | 10.35 | 7,065 | -0.11(-1.05%) |
Nov 28, 2017 | 10.54 | 10.65 | 10.45 | 10.46 | 8,434 | -0.13(-1.26%) |
Nov 27, 2017 | 10.65 | 10.65 | 10.51 | 10.59 | 7,420 | -0.13(-1.17%) |
Nov 24, 2017 | 10.58 | 10.72 | 10.48 | 10.72 | 3,956 | +0.21(+2.04%) |
Nov 22, 2017 | 10.63 | 10.65 | 10.25 | 10.50 | 15,229 | -0.08(-0.76%) |
Nov 21, 2017 | 10.26 | 10.59 | 10.26 | 10.58 | 13,967 | +0.24(+2.31%) |
Nov 20, 2017 | 10.34 | 10.34 | 10.26 | 10.34 | 4,932 | +0.03(+0.26%) |
Nov 17, 2017 | 10.24 | 10.32 | 9.991 | 10.32 | 8,294 | +0.24(+2.34%) |
Nov 16, 2017 | 10.22 | 10.25 | 10.07 | 10.08 | 6,329 | +0.08(+0.83%) |
Nov 15, 2017 | 10.17 | 10.32 | 10.000 | 10.000 | 24,452 | -0.09(-0.87%) |
Nov 14, 2017 | 10.09 | 10.43 | 9.956 | 10.09 | 17,976 | +0.10(+0.97%) |
Nov 13, 2017 | 10.15 | 10.17 | 9.991 | 9.991 | 7,155 | -0.06(-0.62%) |
Nov 10, 2017 | 9.938 | 10.20 | 9.938 | 10.05 | 7,860 | +0.09(+0.87%) |
Nov 09, 2017 | 10.17 | 10.17 | 9.966 | 9.966 | 2,669 | -0.18(-1.80%) |
Nov 08, 2017 | 9.938 | 10.16 | 9.938 | 10.15 | 5,980 | +0.13(+1.32%) |
Nov 07, 2017 | 10.11 | 10.11 | 10.01 | 10.02 | 6,277 | -0.07(-0.71%) |
Nov 06, 2017 | 10.03 | 10.09 | 9.973 | 10.09 | 5,296 | +0.07(+0.71%) |
Nov 03, 2017 | 10.08 | 10.11 | 9.951 | 10.02 | 13,481 | -0.03(-0.26%) |
Nov 02, 2017 | 10.04 | 10.08 | 10.04 | 10.04 | 6,424 | +0.04(+0.43%) |
Nov 01, 2017 | 10.01 | 10.01 | 10.00 | 10.00 | 2,219 | -0.10(-0.95%) |
Oct 31, 2017 | 10.08 | 10.17 | 10.02 | 10.10 | 5,383 | +0.03(+0.26%) |
Oct 30, 2017 | 9.991 | 10.07 | 9.991 | 10.07 | 7,293 | -0.01(-0.09%) |
Oct 27, 2017 | 10.02 | 10.08 | 10.02 | 10.08 | 4,151 | +0.06(+0.62%) |
Oct 26, 2017 | 9.991 | 10.09 | 9.991 | 10.02 | 3,739 | -0.02(-0.18%) |
Oct 25, 2017 | 9.991 | 10.09 | 9.991 | 10.04 | 6,281 | +0.04(+0.44%) |
Oct 24, 2017 | 10.16 | 10.16 | 9.991 | 9.991 | 11,388 | -0.10(-0.96%) |
Oct 23, 2017 | 10.17 | 10.17 | 9.991 | 10.09 | 13,769 | -0.01(-0.09%) |
Oct 20, 2017 | 10.06 | 10.12 | 10.06 | 10.10 | 5,105 | +0.02(+0.18%) |
Oct 19, 2017 | 10.09 | 10.29 | 10.08 | 10.08 | 4,158 | -0.11(-1.04%) |
Oct 18, 2017 | 10.30 | 10.45 | 10.17 | 10.19 | 8,513 | -0.16(-1.54%) |
Oct 17, 2017 | 10.20 | 10.53 | 10.20 | 10.34 | 17,526 | +0.18(+1.74%) |
Oct 16, 2017 | 10.29 | 10.29 | 10.13 | 10.17 | 5,925 | -0.08(-0.77%) |
Oct 13, 2017 | 10.30 | 10.44 | 10.23 | 10.25 | 2,827 | -0.02(-0.17%) |
Oct 12, 2017 | 10.34 | 10.46 | 10.23 | 10.27 | 8,769 | -0.04(-0.43%) |
Oct 11, 2017 | 10.14 | 10.31 | 10.13 | 10.31 | 9,843 | +0.19(+1.84%) |
Oct 10, 2017 | 9.991 | 10.15 | 9.991 | 10.12 | 14,586 | +0.09(+0.88%) |
Oct 09, 2017 | 10.05 | 10.32 | 9.991 | 10.04 | 11,610 | -0.01(-0.09%) |
Oct 06, 2017 | 10.34 | 10.46 | 9.947 | 10.04 | 25,854 | -0.27(-2.57%) |
Oct 05, 2017 | 10.36 | 10.42 | 10.30 | 10.31 | 14,489 | -0.08(-0.77%) |
Oct 04, 2017 | 10.46 | 10.46 | 10.36 | 10.39 | 2,370 | -0.05(-0.51%) |
Oct 03, 2017 | 10.37 | 10.48 | 10.31 | 10.44 | 4,728 | +0.01(+0.13%) |
Oct 02, 2017 | 10.43 | 10.48 | 10.33 | 10.43 | 7,410 | -0.02(-0.22%) |
Sep 29, 2017 | 10.50 | 10.50 | 10.30 | 10.45 | 6,088 | -0.04(-0.42%) |
Sep 28, 2017 | 10.42 | 10.50 | 10.42 | 10.50 | 4,746 | +0.03(+0.25%) |
Sep 27, 2017 | 10.47 | 10.48 | 10.33 | 10.47 | 7,831 | +0.08(+0.77%) |
Sep 26, 2017 | 10.33 | 10.47 | 10.22 | 10.39 | 10,165 | +0.07(+0.69%) |
Sep 25, 2017 | 10.35 | 10.48 | 10.26 | 10.32 | 10,229 | -0.14(-1.35%) |
Sep 22, 2017 | 10.18 | 10.46 | 10.13 | 10.46 | 8,394 | +0.21(+2.07%) |
Sep 21, 2017 | 10.17 | 10.34 | 10.14 | 10.25 | 15,000 | -0.01(-0.09%) |
Sep 20, 2017 | 10.11 | 10.30 | 10.11 | 10.26 | 9,907 | +0.15(+1.49%) |
Sep 19, 2017 | 10.27 | 10.34 | 10.04 | 10.11 | 4,894 | -0.09(-0.87%) |
Sep 18, 2017 | 10.26 | 10.32 | 10.18 | 10.19 | 7,345 | -0.01(-0.09%) |
Sep 15, 2017 | 10.21 | 10.34 | 10.12 | 10.20 | 9,917 | +0.09(+0.87%) |
Sep 14, 2017 | 10.15 | 10.22 | 10.07 | 10.11 | 4,234 | +0.06(+0.64%) |
Sep 13, 2017 | 10.17 | 10.28 | 10.04 | 10.05 | 7,063 | -0.05(-0.46%) |
Sep 12, 2017 | 10.08 | 10.34 | 10.06 | 10.10 | 5,115 | -0.00(-0.04%) |
Sep 11, 2017 | 10.23 | 10.39 | 10.04 | 10.10 | 9,477 | -0.11(-1.08%) |
Sep 08, 2017 | 10.27 | 10.38 | 10.21 | 10.21 | 8,886 | -0.13(-1.28%) |
Sep 07, 2017 | 10.29 | 10.42 | 10.29 | 10.34 | 7,539 | -0.04(-0.34%) |
Sep 06, 2017 | 10.46 | 10.50 | 10.26 | 10.38 | 6,780 | +0.00(+0.00%) |
Sep 05, 2017 | 10.13 | 10.38 | 10.13 | 10.38 | 6,099 | +0.28(+2.80%) |
Sep 01, 2017 | 10.38 | 10.43 | 10.10 | 10.10 | 4,934 | -0.26(-2.48%) |
Aug 31, 2017 | 10.50 | 10.59 | 10.30 | 10.35 | 8,440 | -0.26(-2.42%) |
Aug 30, 2017 | 10.31 | 10.61 | 10.23 | 10.61 | 19,960 | +0.24(+2.28%) |
Aug 29, 2017 | 10.24 | 10.42 | 10.21 | 10.37 | 8,525 | +0.19(+1.89%) |
Aug 28, 2017 | 10.20 | 10.23 | 10.15 | 10.18 | 11,009 | +0.06(+0.56%) |
Aug 25, 2017 | 10.10 | 10.21 | 10.08 | 10.12 | 5,716 | +0.04(+0.35%) |
Aug 24, 2017 | 10.02 | 10.17 | 9.991 | 10.09 | 8,276 | +0.01(+0.13%) |
Aug 23, 2017 | 10.06 | 10.19 | 9.937 | 10.08 | 3,382 | -0.11(-1.03%) |
Aug 22, 2017 | 10.21 | 10.21 | 10.06 | 10.18 | 6,366 | -0.04(-0.34%) |
Aug 21, 2017 | 9.910 | 10.23 | 9.910 | 10.22 | 5,194 | +0.24(+2.37%) |
Aug 18, 2017 | 9.945 | 9.988 | 9.908 | 9.980 | 8,838 | -0.04(-0.35%) |
Aug 17, 2017 | 9.927 | 10.01 | 9.910 | 10.01 | 13,715 | -0.01(-0.08%) |
Aug 16, 2017 | 9.962 | 10.06 | 9.953 | 10.02 | 9,743 | +0.02(+0.22%) |
Aug 15, 2017 | 10.10 | 10.10 | 9.864 | 10.00 | 4,760 | -0.10(-1.01%) |
Aug 14, 2017 | 9.892 | 10.11 | 9.878 | 10.10 | 10,574 | +0.25(+2.49%) |
Aug 11, 2017 | 9.892 | 10.11 | 9.805 | 9.857 | 11,428 | -0.14(-1.40%) |
Aug 10, 2017 | 10.06 | 10.06 | 9.848 | 9.997 | 7,431 | +0.01(+0.09%) |
Aug 09, 2017 | 10.07 | 10.18 | 9.892 | 9.988 | 8,335 | -0.21(-2.06%) |
Aug 08, 2017 | 10.42 | 10.42 | 10.19 | 10.20 | 6,388 | -0.23(-2.18%) |
Aug 07, 2017 | 10.36 | 10.45 | 10.08 | 10.43 | 14,012 | +0.03(+0.25%) |
Aug 04, 2017 | 10.12 | 10.35 | 10.11 | 10.40 | 15,168 | +0.08(+0.76%) |
Aug 03, 2017 | 10.32 | 10.32 | 10.08 | 10.32 | 8,586 | +0.14(+1.38%) |
Aug 02, 2017 | 10.38 | 10.41 | 9.863 | 10.18 | 9,277 | -0.06(-0.60%) |
Aug 01, 2017 | 10.33 | 10.33 | 9.964 | 10.24 | 12,180 | -0.17(-1.60%) |
Jul 31, 2017 | 10.16 | 10.41 | 10.05 | 10.41 | 16,136 | +0.18(+1.80%) |
Jul 28, 2017 | 9.901 | 10.22 | 9.805 | 10.22 | 9,296 | +0.45(+4.57%) |
Jul 27, 2017 | 9.945 | 10.27 | 9.770 | 9.778 | 10,761 | -0.20(-2.02%) |
Jul 26, 2017 | 9.726 | 10.02 | 9.708 | 9.980 | 13,193 | +0.23(+2.33%) |
Jul 25, 2017 | 9.673 | 10.01 | 9.673 | 9.752 | 13,414 | +0.01(+0.09%) |
Jul 24, 2017 | 9.953 | 9.953 | 9.708 | 9.743 | 11,451 | -0.11(-1.07%) |
Jul 21, 2017 | 9.936 | 10.25 | 9.726 | 9.848 | 19,997 | -0.05(-0.53%) |
Jul 20, 2017 | 9.708 | 9.936 | 9.708 | 9.901 | 23,121 | +0.16(+1.62%) |
Jul 19, 2017 | 9.708 | 9.807 | 9.708 | 9.743 | 9,279 | -0.02(-0.18%) |
Jul 18, 2017 | 9.770 | 9.980 | 9.708 | 9.761 | 6,560 | -0.15(-1.50%) |
Jul 17, 2017 | 9.892 | 10.08 | 9.892 | 9.910 | 6,304 | +0.04(+0.44%) |
Jul 14, 2017 | 9.813 | 9.892 | 9.787 | 9.866 | 3,815 | -0.03(-0.27%) |
Jul 13, 2017 | 9.752 | 9.883 | 9.743 | 9.892 | 14,369 | +0.11(+1.17%) |
Jul 12, 2017 | 10.03 | 10.03 | 9.743 | 9.777 | 12,153 | -0.04(-0.37%) |
Jul 11, 2017 | 9.945 | 10.05 | 9.766 | 9.813 | 9,156 | -0.10(-0.97%) |
Jul 10, 2017 | 9.743 | 10.23 | 9.743 | 9.910 | 20,738 | -0.26(-2.58%) |
Jul 07, 2017 | 10.28 | 10.28 | 10.12 | 10.17 | 2,810 | -0.01(-0.13%) |
Jul 06, 2017 | 10.20 | 10.20 | 10.08 | 10.19 | 8,245 | +0.10(+1.00%) |
Jul 05, 2017 | 10.25 | 10.38 | 10.08 | 10.08 | 6,850 | -0.30(-2.87%) |
Jul 03, 2017 | 10.35 | 10.41 | 10.15 | 10.38 | 1,486 | +0.09(+0.85%) |
Jun 30, 2017 | 10.35 | 10.42 | 10.29 | 10.29 | 2,489 | -0.11(-1.01%) |
Jun 29, 2017 | 10.38 | 10.41 | 10.29 | 10.40 | 5,743 | +0.08(+0.76%) |
Jun 28, 2017 | 10.38 | 10.44 | 10.27 | 10.32 | 3,818 | -0.14(-1.34%) |
Jun 27, 2017 | 10.44 | 10.50 | 10.29 | 10.46 | 18,723 | +0.00(+0.00%) |
Jun 26, 2017 | 10.32 | 10.47 | 10.15 | 10.46 | 19,824 | +0.18(+1.70%) |
Jun 23, 2017 | 10.32 | 10.33 | 10.20 | 10.29 | 19,843 | -0.06(-0.59%) |
Jun 22, 2017 | 10.22 | 10.49 | 10.21 | 10.35 | 3,878 | +0.12(+1.20%) |
Jun 21, 2017 | 10.20 | 10.40 | 10.20 | 10.22 | 20,746 | -0.13(-1.23%) |
Jun 20, 2017 | 10.34 | 10.40 | 10.23 | 10.35 | 23,172 | -0.05(-0.46%) |
Jun 19, 2017 | 10.26 | 10.41 | 10.06 | 10.40 | 34,283 | +0.18(+1.71%) |
Jun 16, 2017 | 10.52 | 10.52 | 10.12 | 10.22 | 42,515 | -0.23(-2.18%) |
Jun 15, 2017 | 10.12 | 10.48 | 10.12 | 10.45 | 23,867 | +0.28(+2.75%) |
Jun 14, 2017 | 10.18 | 10.50 | 10.12 | 10.17 | 11,544 | -0.18(-1.69%) |
Jun 13, 2017 | 10.21 | 10.35 | 10.19 | 10.35 | 17,097 | +0.08(+0.75%) |
Jun 12, 2017 | 10.34 | 10.38 | 10.27 | 10.27 | 5,567 | -0.16(-1.54%) |
Jun 09, 2017 | 10.45 | 10.47 | 10.37 | 10.43 | 17,741 | -0.04(-0.38%) |
Jun 08, 2017 | 10.45 | 10.52 | 10.45 | 10.47 | 7,393 | +0.02(+0.17%) |
Jun 07, 2017 | 10.42 | 10.52 | 10.29 | 10.45 | 8,557 | +0.08(+0.75%) |
Jun 06, 2017 | 10.38 | 10.50 | 10.26 | 10.37 | 9,692 | -0.07(-0.66%) |
Jun 05, 2017 | 10.42 | 10.54 | 10.22 | 10.44 | 17,207 | -0.03(-0.25%) |
Jun 02, 2017 | 10.47 | 10.58 | 10.29 | 10.47 | 26,585 | +0.05(+0.50%) |