Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.631 | 9.684 | 9.624 | 9.676 | 121,421 | +0.05(+0.47%) |
Jun 28, 2018 | 9.616 | 9.654 | 9.616 | 9.631 | 126,891 | -0.01(-0.08%) |
Jun 27, 2018 | 9.631 | 9.645 | 9.616 | 9.639 | 80,044 | +0.00(+0.00%) |
Jun 26, 2018 | 9.639 | 9.639 | 9.489 | 9.639 | 253,215 | -0.01(-0.08%) |
Jun 25, 2018 | 9.669 | 9.669 | 9.639 | 9.646 | 35,581 | -0.03(-0.31%) |
Jun 22, 2018 | 9.676 | 9.684 | 9.646 | 9.676 | 69,744 | +0.00(+0.00%) |
Jun 21, 2018 | 9.616 | 9.676 | 9.594 | 9.676 | 117,518 | +0.07(+0.70%) |
Jun 20, 2018 | 9.616 | 9.616 | 9.594 | 9.609 | 76,295 | -0.02(-0.23%) |
Jun 19, 2018 | 9.616 | 9.631 | 9.594 | 9.631 | 179,794 | +0.05(+0.47%) |
Jun 18, 2018 | 9.601 | 9.601 | 9.564 | 9.586 | 133,881 | -0.01(-0.08%) |
Jun 15, 2018 | 9.609 | 9.579 | 9.594 | 156,522 | -0.02(-0.16%) | |
Jun 14, 2018 | 9.661 | 9.661 | 9.609 | 9.609 | 69,268 | -0.05(-0.56%) |
Jun 13, 2018 | 9.640 | 9.664 | 9.640 | 9.662 | 76,231 | +0.03(+0.31%) |
Jun 12, 2018 | 9.670 | 9.670 | 9.617 | 9.632 | 111,451 | -0.04(-0.39%) |
Jun 11, 2018 | 9.603 | 9.692 | 9.603 | 9.670 | 117,109 | +0.01(+0.15%) |
Jun 08, 2018 | 9.662 | 9.692 | 9.647 | 9.655 | 125,472 | -0.01(-0.08%) |
Jun 07, 2018 | 9.647 | 9.677 | 9.632 | 9.662 | 120,449 | +0.01(+0.15%) |
Jun 06, 2018 | 9.617 | 9.647 | 108,773 | -0.02(-0.23%) | ||
Jun 05, 2018 | 9.640 | 9.677 | 9.632 | 9.670 | 81,716 | +0.04(+0.39%) |
Jun 04, 2018 | 9.647 | 9.662 | 9.614 | 9.632 | 71,888 | -0.04(-0.39%) |
Jun 01, 2018 | 9.655 | 9.670 | 9.637 | 9.670 | 62,474 | +0.02(+0.23%) |
May 31, 2018 | 9.610 | 9.647 | 9.610 | 9.647 | 86,051 | +0.03(+0.31%) |
May 30, 2018 | 9.603 | 9.625 | 9.580 | 9.617 | 79,906 | +0.01(+0.08%) |
May 29, 2018 | 9.588 | 9.617 | 9.580 | 9.610 | 100,389 | +0.04(+0.47%) |
May 25, 2018 | 9.565 | 9.565 | 9.565 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 9.543 | 9.588 | 9.528 | 9.550 | 83,731 | +0.01(+0.08%) |
May 23, 2018 | 9.505 | 9.543 | 9.505 | 9.543 | 79,066 | +0.07(+0.71%) |
May 22, 2018 | 9.498 | 9.520 | 9.475 | 9.475 | 92,377 | -0.02(-0.24%) |
May 21, 2018 | 9.505 | 9.520 | 9.475 | 9.498 | 111,645 | -0.01(-0.16%) |
May 18, 2018 | 9.468 | 9.513 | 9.468 | 9.513 | 87,176 | +0.04(+0.39%) |
May 17, 2018 | 9.468 | 9.513 | 9.468 | 9.475 | 175,165 | -0.03(-0.31%) |
May 16, 2018 | 9.535 | 9.550 | 9.490 | 9.505 | 186,595 | -0.04(-0.47%) |
May 15, 2018 | 9.558 | 9.558 | 9.535 | 9.550 | 147,756 | -0.01(-0.08%) |
May 14, 2018 | 9.565 | 9.580 | 9.558 | 9.558 | 110,632 | +0.02(+0.22%) |
May 11, 2018 | 9.536 | 9.566 | 9.499 | 9.536 | 150,549 | +0.00(+0.00%) |
May 10, 2018 | 9.544 | 9.544 | 9.492 | 9.536 | 99,769 | +0.01(+0.16%) |
May 09, 2018 | 9.521 | 9.551 | 9.507 | 9.521 | 98,931 | -0.01(-0.08%) |
May 08, 2018 | 9.514 | 9.559 | 9.514 | 9.529 | 90,122 | +0.00(+0.00%) |
May 07, 2018 | 9.521 | 9.544 | 9.514 | 9.529 | 126,120 | +0.01(+0.16%) |
May 04, 2018 | 9.596 | 9.596 | 9.514 | 9.514 | 74,015 | -0.05(-0.54%) |
May 03, 2018 | 9.499 | 9.581 | 9.499 | 9.566 | 122,849 | +0.07(+0.78%) |
May 02, 2018 | 9.492 | 9.521 | 9.492 | 9.492 | 113,724 | +0.00(+0.00%) |
May 01, 2018 | 9.514 | 9.536 | 9.492 | 9.492 | 132,783 | -0.01(-0.16%) |
Apr 30, 2018 | 9.536 | 9.536 | 9.499 | 9.507 | 79,800 | -0.03(-0.31%) |
Apr 27, 2018 | 9.521 | 9.544 | 9.462 | 9.536 | 211,461 | +0.06(+0.59%) |
Apr 26, 2018 | 9.507 | 9.536 | 9.477 | 9.481 | 92,262 | -0.05(-0.51%) |
Apr 25, 2018 | 9.521 | 9.529 | 9.492 | 9.529 | 100,046 | -0.01(-0.16%) |
Apr 24, 2018 | 9.521 | 9.544 | 9.507 | 9.544 | 120,815 | +0.04(+0.47%) |
Apr 23, 2018 | 9.492 | 9.514 | 9.492 | 9.499 | 78,523 | +0.00(+0.00%) |
Apr 20, 2018 | 9.551 | 9.567 | 9.499 | 9.499 | 143,077 | -0.08(-0.85%) |
Apr 19, 2018 | 9.566 | 9.581 | 9.551 | 9.581 | 128,904 | -0.01(-0.08%) |
Apr 18, 2018 | 9.536 | 9.626 | 9.529 | 9.588 | 198,266 | +0.04(+0.39%) |
Apr 17, 2018 | 9.544 | 9.562 | 9.533 | 9.551 | 84,372 | +0.01(+0.08%) |
Apr 16, 2018 | 9.574 | 9.581 | 9.544 | 9.544 | 116,191 | -0.04(-0.47%) |
Apr 13, 2018 | 9.581 | 9.588 | 9.551 | 9.588 | 128,380 | +0.02(+0.22%) |
Apr 12, 2018 | 9.575 | 9.575 | 9.541 | 9.567 | 158,039 | -0.01(-0.15%) |
Apr 11, 2018 | 9.604 | 9.604 | 9.545 | 9.582 | 147,265 | +0.01(+0.08%) |
Apr 10, 2018 | 9.552 | 9.589 | 9.552 | 9.575 | 108,090 | +0.01(+0.08%) |
Apr 09, 2018 | 9.567 | 9.597 | 9.530 | 9.567 | 122,725 | +0.00(+0.00%) |
Apr 06, 2018 | 9.619 | 9.619 | 9.515 | 9.567 | 339,654 | -0.01(-0.08%) |
Apr 05, 2018 | 9.523 | 9.582 | 9.523 | 9.575 | 136,393 | +0.03(+0.31%) |
Apr 04, 2018 | 9.538 | 9.567 | 9.508 | 9.545 | 116,255 | +0.01(+0.16%) |
Apr 03, 2018 | 9.538 | 9.538 | 9.515 | 9.530 | 127,280 | +0.01(+0.08%) |
Apr 02, 2018 | 9.552 | 9.552 | 9.508 | 9.523 | 118,410 | -0.02(-0.23%) |
Mar 29, 2018 | 9.545 | 9.545 | 9.545 | 0 | +0.03(+0.31%) | |
Mar 28, 2018 | 9.501 | 9.567 | 9.478 | 9.515 | 167,865 | +0.01(+0.08%) |
Mar 27, 2018 | 9.478 | 9.508 | 9.456 | 9.508 | 96,863 | +0.03(+0.31%) |
Mar 26, 2018 | 9.449 | 9.486 | 9.419 | 9.478 | 179,388 | +0.02(+0.23%) |
Mar 23, 2018 | 9.530 | 9.530 | 9.449 | 9.456 | 116,202 | -0.05(-0.55%) |
Mar 22, 2018 | 9.552 | 9.552 | 9.486 | 9.508 | 169,820 | -0.03(-0.31%) |
Mar 21, 2018 | 9.523 | 9.538 | 9.478 | 9.538 | 195,557 | +0.00(+0.00%) |
Mar 20, 2018 | 9.604 | 9.626 | 9.504 | 9.538 | 241,835 | -0.07(-0.77%) |
Mar 19, 2018 | 9.641 | 9.649 | 9.582 | 9.612 | 162,235 | -0.04(-0.38%) |
Mar 16, 2018 | 9.701 | 9.701 | 9.649 | 9.649 | 126,837 | -0.05(-0.53%) |
Mar 15, 2018 | 9.723 | 9.723 | 9.641 | 9.701 | 152,129 | +0.01(+0.08%) |
Mar 14, 2018 | 9.760 | 9.782 | 9.693 | 9.693 | 95,396 | -0.06(-0.62%) |
Mar 13, 2018 | 9.827 | 9.864 | 9.724 | 9.753 | 160,973 | -0.03(-0.30%) |
Mar 12, 2018 | 9.790 | 9.805 | 9.719 | 9.783 | 65,262 | +0.04(+0.38%) |
Mar 09, 2018 | 9.746 | 9.768 | 9.719 | 9.746 | 128,751 | +0.01(+0.07%) |
Mar 08, 2018 | 9.753 | 9.768 | 9.724 | 9.739 | 129,633 | +0.00(+0.01%) |
Mar 07, 2018 | 9.768 | 9.680 | 9.739 | 384,524 | -0.01(-0.15%) | |
Mar 06, 2018 | 9.724 | 9.761 | 9.709 | 9.753 | 88,698 | +0.03(+0.30%) |
Mar 05, 2018 | 9.672 | 9.724 | 9.621 | 9.724 | 346,100 | +0.10(+1.00%) |
Mar 02, 2018 | 9.702 | 9.702 | 9.613 | 9.628 | 348,614 | -0.10(-1.06%) |
Mar 01, 2018 | 9.805 | 9.805 | 9.731 | 9.731 | 144,521 | -0.04(-0.45%) |
Feb 28, 2018 | 9.798 | 9.805 | 9.768 | 9.776 | 71,474 | -0.01(-0.08%) |
Feb 27, 2018 | 9.857 | 9.857 | 9.768 | 9.783 | 145,802 | -0.05(-0.52%) |
Feb 26, 2018 | 9.842 | 9.857 | 9.827 | 9.835 | 63,383 | +0.01(+0.07%) |
Feb 23, 2018 | 9.798 | 9.857 | 9.776 | 9.827 | 171,579 | +0.04(+0.38%) |
Feb 22, 2018 | 9.820 | 9.835 | 9.753 | 9.790 | 114,987 | -0.01(-0.08%) |
Feb 21, 2018 | 9.835 | 9.842 | 9.783 | 9.798 | 132,886 | -0.01(-0.15%) |
Feb 20, 2018 | 9.871 | 9.871 | 9.805 | 9.812 | 97,578 | -0.05(-0.52%) |
Feb 16, 2018 | 9.864 | 9.864 | 9.864 | 0 | +0.04(+0.38%) | |
Feb 15, 2018 | 9.842 | 9.864 | 9.827 | 9.827 | 133,656 | -0.02(-0.22%) |
Feb 14, 2018 | 9.864 | 9.886 | 9.849 | 9.849 | 118,494 | -0.02(-0.19%) |
Feb 13, 2018 | 9.809 | 9.875 | 9.809 | 9.868 | 43,431 | +0.09(+0.90%) |
Feb 12, 2018 | 9.794 | 9.831 | 9.780 | 9.780 | 141,676 | -0.03(-0.30%) |
Feb 09, 2018 | 9.875 | 9.875 | 9.758 | 9.809 | 110,605 | -0.01(-0.15%) |
Feb 08, 2018 | 9.890 | 9.904 | 9.809 | 9.824 | 255,080 | -0.05(-0.52%) |
Feb 07, 2018 | 9.809 | 9.904 | 9.772 | 9.875 | 173,239 | +0.13(+1.36%) |
Feb 06, 2018 | 9.611 | 9.758 | 9.611 | 9.743 | 194,462 | +0.05(+0.53%) |
Feb 05, 2018 | 9.721 | 9.780 | 9.652 | 9.692 | 247,976 | -0.09(-0.90%) |
Feb 02, 2018 | 9.882 | 9.904 | 9.765 | 9.780 | 292,322 | -0.12(-1.26%) |
Feb 01, 2018 | 9.919 | 9.951 | 9.875 | 9.904 | 237,291 | +0.04(+0.37%) |
Jan 31, 2018 | 9.904 | 9.934 | 9.838 | 9.868 | 221,665 | +0.00(+0.00%) |
Jan 30, 2018 | 9.831 | 9.897 | 9.831 | 9.868 | 318,619 | -0.01(-0.15%) |
Jan 29, 2018 | 10.04 | 10.06 | 9.853 | 9.882 | 544,120 | -0.18(-1.82%) |
Jan 26, 2018 | 10.15 | 10.18 | 10.07 | 10.07 | 212,278 | -0.08(-0.80%) |
Jan 25, 2018 | 10.21 | 10.21 | 10.15 | 10.15 | 104,883 | -0.04(-0.43%) |
Jan 24, 2018 | 10.26 | 10.26 | 10.18 | 10.19 | 159,268 | -0.07(-0.71%) |
Jan 23, 2018 | 10.25 | 10.26 | 10.21 | 10.26 | 230,600 | +0.05(+0.50%) |
Jan 22, 2018 | 10.19 | 10.26 | 10.19 | 10.21 | 99,220 | +0.02(+0.22%) |
Jan 19, 2018 | 10.23 | 10.26 | 10.17 | 10.19 | 156,302 | -0.04(-0.36%) |
Jan 18, 2018 | 10.23 | 10.32 | 10.22 | 10.23 | 227,773 | -0.01(-0.14%) |
Jan 17, 2018 | 10.24 | 10.29 | 10.24 | 10.24 | 107,767 | -0.01(-0.14%) |
Jan 16, 2018 | 10.30 | 10.34 | 10.23 | 10.26 | 155,319 | -0.01(-0.14%) |
Jan 12, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.05(-0.53%) | |
Jan 11, 2018 | 10.32 | 10.38 | 10.32 | 10.33 | 113,286 | +0.01(+0.14%) |
Jan 10, 2018 | 10.33 | 10.38 | 10.30 | 10.31 | 186,769 | -0.06(-0.56%) |
Jan 09, 2018 | 10.38 | 10.39 | 10.36 | 10.37 | 112,960 | -0.01(-0.07%) |
Jan 08, 2018 | 10.36 | 10.44 | 10.36 | 10.38 | 227,988 | -0.02(-0.21%) |
Jan 05, 2018 | 10.44 | 10.44 | 10.38 | 10.40 | 80,781 | +0.01(+0.14%) |
Jan 04, 2018 | 10.40 | 10.40 | 10.35 | 10.38 | 131,569 | -0.02(-0.21%) |
Jan 03, 2018 | 10.31 | 10.41 | 10.31 | 10.41 | 104,522 | +0.12(+1.14%) |
Jan 02, 2018 | 10.33 | 10.36 | 10.29 | 10.29 | 108,077 | +0.00(+0.00%) |
Dec 29, 2017 | 10.29 | 10.29 | 10.29 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 10.28 | 10.30 | 10.27 | 10.30 | 155,580 | -0.01(-0.07%) |
Dec 27, 2017 | 10.36 | 10.36 | 10.28 | 10.30 | 183,012 | +0.04(+0.36%) |
Dec 26, 2017 | 10.29 | 10.29 | 10.22 | 10.27 | 204,999 | +0.01(+0.14%) |
Dec 22, 2017 | 10.29 | 10.30 | 10.22 | 10.25 | 225,600 | -0.03(-0.28%) |
Dec 21, 2017 | 10.26 | 10.28 | 10.22 | 10.28 | 300,983 | +0.01(+0.07%) |
Dec 20, 2017 | 10.28 | 10.31 | 10.25 | 10.28 | 280,553 | -0.03(-0.28%) |
Dec 19, 2017 | 10.30 | 10.32 | 10.27 | 10.30 | 183,542 | +0.01(+0.07%) |
Dec 18, 2017 | 10.32 | 10.33 | 10.30 | 10.30 | 98,677 | -0.01(-0.14%) |
Dec 15, 2017 | 10.33 | 10.36 | 10.30 | 10.31 | 105,359 | -0.04(-0.35%) |
Dec 14, 2017 | 10.34 | 10.35 | 10.31 | 10.35 | 98,036 | +0.00(+0.00%) |
Dec 13, 2017 | 10.33 | 10.35 | 10.31 | 10.35 | 67,096 | +0.04(+0.35%) |
Dec 12, 2017 | 10.35 | 10.37 | 10.30 | 10.31 | 213,713 | -0.10(-0.98%) |
Dec 11, 2017 | 10.31 | 10.41 | 10.29 | 10.41 | 90,328 | +0.14(+1.39%) |
Dec 08, 2017 | 10.33 | 10.37 | 10.27 | 10.27 | 65,406 | -0.07(-0.70%) |
Dec 07, 2017 | 10.37 | 10.42 | 10.33 | 10.34 | 177,802 | -0.02(-0.21%) |
Dec 06, 2017 | 10.27 | 10.39 | 10.26 | 10.37 | 133,757 | +0.11(+1.06%) |
Dec 05, 2017 | 10.21 | 10.26 | 10.18 | 10.26 | 155,361 | +0.05(+0.50%) |
Dec 04, 2017 | 10.22 | 10.23 | 10.16 | 10.21 | 109,206 | -0.01(-0.14%) |
Dec 01, 2017 | 10.19 | 10.22 | 10.18 | 10.22 | 65,141 | +0.06(+0.57%) |
Nov 30, 2017 | 10.20 | 10.21 | 10.15 | 10.16 | 113,136 | -0.05(-0.50%) |
Nov 29, 2017 | 10.16 | 10.23 | 10.15 | 10.21 | 121,809 | +0.04(+0.36%) |
Nov 28, 2017 | 10.19 | 10.19 | 10.15 | 10.18 | 68,092 | +0.00(+0.00%) |
Nov 27, 2017 | 10.26 | 10.26 | 10.15 | 10.18 | 97,737 | -0.08(-0.78%) |
Nov 24, 2017 | 10.25 | 10.26 | 10.21 | 10.26 | 44,728 | +0.04(+0.36%) |
Nov 22, 2017 | 10.22 | 10.24 | 10.21 | 10.22 | 65,621 | -0.01(-0.07%) |
Nov 21, 2017 | 10.19 | 10.23 | 10.17 | 10.23 | 91,968 | +0.07(+0.64%) |
Nov 20, 2017 | 10.23 | 10.26 | 10.15 | 10.16 | 199,216 | -0.07(-0.71%) |
Nov 17, 2017 | 10.24 | 10.28 | 10.21 | 10.23 | 69,903 | -0.01(-0.14%) |
Nov 16, 2017 | 10.26 | 10.29 | 10.23 | 10.25 | 116,739 | +0.00(+0.00%) |
Nov 15, 2017 | 10.26 | 10.30 | 10.23 | 10.25 | 191,820 | -0.03(-0.28%) |
Nov 14, 2017 | 10.29 | 10.31 | 10.26 | 10.28 | 93,019 | +0.00(+0.04%) |
Nov 13, 2017 | 10.26 | 10.31 | 10.26 | 10.27 | 134,343 | +0.02(+0.21%) |
Nov 10, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 37,953 | +0.01(+0.07%) |
Nov 09, 2017 | 10.25 | 10.25 | 10.22 | 10.25 | 41,984 | -0.01(-0.07%) |
Nov 08, 2017 | 10.26 | 10.30 | 10.24 | 10.25 | 157,538 | -0.01(-0.07%) |
Nov 07, 2017 | 10.22 | 10.26 | 10.16 | 10.26 | 162,553 | +0.04(+0.35%) |
Nov 06, 2017 | 10.22 | 10.25 | 10.21 | 10.22 | 71,679 | +0.01(+0.07%) |
Nov 03, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 94,406 | +0.04(+0.36%) |
Nov 02, 2017 | 10.23 | 10.24 | 10.18 | 10.18 | 113,083 | -0.04(-0.43%) |
Nov 01, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 118,260 | +0.04(+0.43%) |
Oct 31, 2017 | 10.25 | 10.26 | 10.18 | 10.18 | 118,379 | -0.08(-0.78%) |
Oct 30, 2017 | 10.22 | 10.26 | 10.22 | 10.26 | 71,673 | +0.05(+0.50%) |
Oct 27, 2017 | 10.20 | 10.25 | 10.16 | 10.21 | 138,969 | +0.00(+0.00%) |
Oct 26, 2017 | 10.23 | 10.23 | 10.11 | 10.21 | 125,801 | -0.02(-0.21%) |
Oct 25, 2017 | 10.20 | 10.25 | 10.17 | 10.23 | 51,046 | +0.01(+0.14%) |
Oct 24, 2017 | 10.17 | 10.24 | 10.17 | 10.22 | 100,740 | +0.03(+0.28%) |
Oct 23, 2017 | 10.22 | 10.25 | 10.16 | 10.19 | 104,186 | -0.04(-0.35%) |
Oct 20, 2017 | 10.24 | 10.26 | 10.18 | 10.22 | 142,552 | -0.05(-0.49%) |
Oct 19, 2017 | 10.25 | 10.29 | 10.23 | 10.27 | 71,659 | +0.01(+0.07%) |
Oct 18, 2017 | 10.28 | 10.28 | 10.22 | 10.27 | 75,667 | -0.03(-0.28%) |
Oct 17, 2017 | 10.25 | 10.30 | 10.25 | 10.30 | 50,804 | +0.06(+0.57%) |
Oct 16, 2017 | 10.33 | 10.33 | 10.24 | 10.24 | 191,630 | -0.11(-1.05%) |
Oct 13, 2017 | 10.36 | 10.36 | 10.30 | 10.35 | 65,920 | +0.03(+0.32%) |
Oct 12, 2017 | 10.32 | 10.36 | 10.31 | 10.31 | 95,081 | -0.03(-0.28%) |
Oct 11, 2017 | 10.30 | 10.35 | 10.30 | 10.34 | 92,589 | +0.04(+0.42%) |
Oct 10, 2017 | 10.29 | 10.33 | 10.29 | 10.30 | 48,986 | +0.00(+0.00%) |
Oct 09, 2017 | 10.24 | 10.34 | 10.24 | 10.30 | 115,960 | +0.04(+0.35%) |
Oct 06, 2017 | 10.25 | 10.27 | 10.22 | 10.26 | 77,806 | -0.01(-0.14%) |
Oct 05, 2017 | 10.26 | 10.28 | 10.22 | 10.28 | 113,384 | +0.03(+0.28%) |
Oct 04, 2017 | 10.24 | 10.30 | 10.21 | 10.25 | 108,161 | +0.01(+0.07%) |
Oct 03, 2017 | 10.25 | 10.27 | 10.22 | 10.24 | 157,615 | -0.03(-0.28%) |
Oct 02, 2017 | 10.26 | 10.30 | 10.23 | 10.27 | 97,494 | -0.01(-0.14%) |
Sep 29, 2017 | 10.29 | 10.31 | 10.26 | 10.29 | 72,282 | +0.00(+0.00%) |
Sep 28, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 108,655 | -0.01(-0.14%) |
Sep 27, 2017 | 10.31 | 10.36 | 10.25 | 10.30 | 166,138 | -0.05(-0.49%) |
Sep 26, 2017 | 10.39 | 10.39 | 10.34 | 10.35 | 52,483 | -0.02(-0.21%) |
Sep 25, 2017 | 10.36 | 10.39 | 10.36 | 10.37 | 59,977 | +0.01(+0.14%) |
Sep 22, 2017 | 10.36 | 10.36 | 10.33 | 10.36 | 35,445 | +0.01(+0.14%) |
Sep 21, 2017 | 10.33 | 10.37 | 10.33 | 10.34 | 89,124 | +0.01(+0.07%) |
Sep 20, 2017 | 10.42 | 10.42 | 10.33 | 10.34 | 90,230 | -0.04(-0.35%) |
Sep 19, 2017 | 10.44 | 10.47 | 10.37 | 10.37 | 83,626 | -0.06(-0.62%) |
Sep 18, 2017 | 10.46 | 10.47 | 10.42 | 10.44 | 117,160 | -0.01(-0.07%) |
Sep 15, 2017 | 10.45 | 10.48 | 10.42 | 10.44 | 57,441 | +0.00(+0.00%) |
Sep 14, 2017 | 10.54 | 10.54 | 10.44 | 10.44 | 79,210 | -0.04(-0.38%) |
Sep 13, 2017 | 10.48 | 10.51 | 10.45 | 10.48 | 48,833 | -0.01(-0.14%) |
Sep 12, 2017 | 10.51 | 10.52 | 10.46 | 10.50 | 58,951 | -0.02(-0.20%) |
Sep 11, 2017 | 10.56 | 10.56 | 10.49 | 10.52 | 106,588 | -0.01(-0.07%) |
Sep 08, 2017 | 10.53 | 10.53 | 10.46 | 10.53 | 125,460 | +0.04(+0.34%) |
Sep 07, 2017 | 10.48 | 10.53 | 10.48 | 10.49 | 58,835 | +0.01(+0.07%) |
Sep 06, 2017 | 10.48 | 10.49 | 10.46 | 10.48 | 79,761 | +0.02(+0.21%) |
Sep 05, 2017 | 10.43 | 10.47 | 10.41 | 10.46 | 85,988 | +0.03(+0.28%) |
Sep 01, 2017 | 10.38 | 10.43 | 10.34 | 10.43 | 123,371 | +0.07(+0.69%) |
Aug 31, 2017 | 10.36 | 10.38 | 10.31 | 10.36 | 39,589 | +0.04(+0.42%) |
Aug 30, 2017 | 10.35 | 10.38 | 10.32 | 10.32 | 31,006 | -0.05(-0.48%) |
Aug 29, 2017 | 10.34 | 10.39 | 10.33 | 10.37 | 83,495 | +0.07(+0.70%) |
Aug 28, 2017 | 10.34 | 10.35 | 10.28 | 10.30 | 146,999 | -0.03(-0.28%) |
Aug 25, 2017 | 10.35 | 10.35 | 10.30 | 10.33 | 29,937 | -0.01(-0.07%) |
Aug 24, 2017 | 10.38 | 10.38 | 10.28 | 10.33 | 110,278 | -0.03(-0.28%) |
Aug 23, 2017 | 10.33 | 10.36 | 10.31 | 10.36 | 53,402 | +0.07(+0.70%) |
Aug 22, 2017 | 10.30 | 10.33 | 10.29 | 10.29 | 61,628 | -0.03(-0.28%) |
Aug 21, 2017 | 10.30 | 10.32 | 10.28 | 10.32 | 68,750 | +0.01(+0.14%) |
Aug 18, 2017 | 10.26 | 10.30 | 10.22 | 10.30 | 57,602 | +0.04(+0.42%) |
Aug 17, 2017 | 10.24 | 10.28 | 10.24 | 10.26 | 38,956 | -0.01(-0.14%) |
Aug 16, 2017 | 10.27 | 10.28 | 10.20 | 10.28 | 55,549 | +0.05(+0.49%) |
Aug 15, 2017 | 10.28 | 10.28 | 10.20 | 10.23 | 54,297 | -0.06(-0.56%) |
Aug 14, 2017 | 10.32 | 10.33 | 10.28 | 10.28 | 59,672 | -0.04(-0.35%) |
Aug 11, 2017 | 10.01 | 10.33 | 10.01 | 10.32 | 228,959 | +0.10(+1.02%) |
Aug 10, 2017 | 10.23 | 10.27 | 10.20 | 10.21 | 36,686 | -0.01(-0.14%) |
Aug 09, 2017 | 10.35 | 10.36 | 10.23 | 10.23 | 81,369 | -0.09(-0.90%) |
Aug 08, 2017 | 10.33 | 10.36 | 10.31 | 10.32 | 86,376 | -0.01(-0.14%) |
Aug 07, 2017 | 10.33 | 10.38 | 10.33 | 10.34 | 55,142 | -0.01(-0.07%) |
Aug 04, 2017 | 10.47 | 10.47 | 10.34 | 10.34 | 110,074 | -0.11(-1.09%) |
Aug 03, 2017 | 10.42 | 10.46 | 10.42 | 10.46 | 49,804 | +0.03(+0.27%) |
Aug 02, 2017 | 10.46 | 10.48 | 10.42 | 10.43 | 95,977 | -0.03(-0.27%) |
Aug 01, 2017 | 10.41 | 10.46 | 10.41 | 10.46 | 83,594 | +0.06(+0.55%) |
Jul 31, 2017 | 10.35 | 10.41 | 10.35 | 10.40 | 83,469 | +0.01(+0.14%) |
Jul 28, 2017 | 10.29 | 10.39 | 10.29 | 10.39 | 91,672 | +0.06(+0.62%) |
Jul 27, 2017 | 10.31 | 10.33 | 10.30 | 10.32 | 49,985 | +0.01(+0.07%) |
Jul 26, 2017 | 10.24 | 10.31 | 10.24 | 10.31 | 80,039 | +0.06(+0.63%) |
Jul 25, 2017 | 10.29 | 10.29 | 10.24 | 10.25 | 63,958 | -0.05(-0.48%) |
Jul 24, 2017 | 10.28 | 10.31 | 10.26 | 10.30 | 85,884 | +0.01(+0.07%) |
Jul 21, 2017 | 10.31 | 10.32 | 10.26 | 10.29 | 66,297 | +0.01(+0.07%) |
Jul 20, 2017 | 10.29 | 10.31 | 10.27 | 10.29 | 32,597 | +0.00(+0.00%) |
Jul 19, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 44,181 | +0.01(+0.07%) |
Jul 18, 2017 | 10.22 | 10.28 | 10.21 | 10.28 | 89,863 | +0.06(+0.56%) |
Jul 17, 2017 | 10.22 | 10.25 | 10.21 | 10.22 | 41,081 | +0.01(+0.07%) |
Jul 14, 2017 | 10.21 | 10.22 | 10.21 | 10.21 | 53,788 | +0.03(+0.28%) |
Jul 13, 2017 | 10.17 | 10.19 | 10.15 | 10.19 | 39,814 | +0.04(+0.42%) |
Jul 12, 2017 | 10.15 | 10.16 | 10.14 | 10.14 | 99,458 | +0.05(+0.53%) |
Jul 11, 2017 | 10.07 | 10.11 | 10.07 | 10.09 | 73,475 | +0.01(+0.14%) |
Jul 10, 2017 | 10.05 | 10.10 | 10.05 | 10.08 | 107,978 | +0.01(+0.07%) |
Jul 07, 2017 | 10.06 | 10.08 | 10.03 | 10.07 | 98,112 | +0.00(+0.00%) |
Jul 06, 2017 | 10.05 | 10.07 | 10.02 | 10.07 | 190,086 | +0.00(+0.00%) |
Jul 05, 2017 | 10.10 | 10.12 | 10.05 | 10.07 | 119,708 | -0.04(-0.42%) |