Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.841 | 9.878 | 9.818 | 9.841 | 80,176 | +0.00(+0.00%) |
Jul 30, 2018 | 9.841 | 9.863 | 9.818 | 9.841 | 48,958 | +0.00(+0.00%) |
Jul 27, 2018 | 9.901 | 9.916 | 9.833 | 9.841 | 73,601 | -0.05(-0.53%) |
Jul 26, 2018 | 9.878 | 9.893 | 9.856 | 9.893 | 73,412 | +0.04(+0.38%) |
Jul 25, 2018 | 9.856 | 9.863 | 9.833 | 9.856 | 67,161 | +0.00(+0.00%) |
Jul 24, 2018 | 9.856 | 9.886 | 9.856 | 9.856 | 54,121 | -0.01(-0.08%) |
Jul 23, 2018 | 9.923 | 9.923 | 9.856 | 9.863 | 86,467 | -0.05(-0.53%) |
Jul 20, 2018 | 9.878 | 9.931 | 9.841 | 9.916 | 153,191 | +0.05(+0.46%) |
Jul 19, 2018 | 9.780 | 9.871 | 9.773 | 9.871 | 105,067 | +0.07(+0.69%) |
Jul 18, 2018 | 9.750 | 9.803 | 9.735 | 9.803 | 114,735 | +0.05(+0.46%) |
Jul 17, 2018 | 9.750 | 9.773 | 9.720 | 9.758 | 148,577 | +0.03(+0.31%) |
Jul 16, 2018 | 9.743 | 9.743 | 9.705 | 9.727 | 53,059 | -0.02(-0.15%) |
Jul 13, 2018 | 9.727 | 9.750 | 9.686 | 9.743 | 107,908 | +0.05(+0.53%) |
Jul 12, 2018 | 9.683 | 9.706 | 9.665 | 9.691 | 75,237 | +0.02(+0.23%) |
Jul 11, 2018 | 9.661 | 9.683 | 9.661 | 9.668 | 99,785 | +0.00(+0.00%) |
Jul 10, 2018 | 9.638 | 9.721 | 9.638 | 9.668 | 145,515 | +0.02(+0.16%) |
Jul 09, 2018 | 9.698 | 9.698 | 9.646 | 9.653 | 71,742 | -0.04(-0.39%) |
Jul 06, 2018 | 9.706 | 9.706 | 9.673 | 9.691 | 70,316 | -0.01(-0.08%) |
Jul 05, 2018 | 9.683 | 9.728 | 9.676 | 9.698 | 138,974 | +0.00(+0.00%) |
Jul 03, 2018 | 9.698 | 9.698 | 9.698 | 0 | -0.02(-0.15%) | |
Jul 02, 2018 | 9.706 | 9.714 | 9.683 | 9.713 | 186,284 | +0.04(+0.39%) |
Jun 29, 2018 | 9.631 | 9.683 | 9.623 | 9.676 | 121,425 | +0.05(+0.47%) |
Jun 28, 2018 | 9.616 | 9.653 | 9.616 | 9.631 | 126,895 | -0.01(-0.08%) |
Jun 27, 2018 | 9.631 | 9.645 | 9.616 | 9.638 | 80,046 | +0.00(+0.00%) |
Jun 26, 2018 | 9.638 | 9.638 | 9.488 | 9.638 | 253,223 | -0.01(-0.08%) |
Jun 25, 2018 | 9.668 | 9.668 | 9.639 | 9.646 | 35,582 | -0.03(-0.31%) |
Jun 22, 2018 | 9.676 | 9.683 | 9.646 | 9.676 | 69,746 | +0.00(+0.00%) |
Jun 21, 2018 | 9.616 | 9.676 | 9.593 | 9.676 | 117,522 | +0.07(+0.70%) |
Jun 20, 2018 | 9.616 | 9.616 | 9.593 | 9.608 | 76,298 | -0.02(-0.23%) |
Jun 19, 2018 | 9.616 | 9.631 | 9.593 | 9.631 | 179,800 | +0.05(+0.47%) |
Jun 18, 2018 | 9.601 | 9.601 | 9.563 | 9.586 | 133,885 | -0.01(-0.08%) |
Jun 15, 2018 | 9.608 | 9.578 | 9.593 | 156,527 | -0.02(-0.16%) | |
Jun 14, 2018 | 9.661 | 9.661 | 9.608 | 9.608 | 69,270 | -0.05(-0.56%) |
Jun 13, 2018 | 9.640 | 9.664 | 9.640 | 9.662 | 76,234 | +0.03(+0.31%) |
Jun 12, 2018 | 9.669 | 9.669 | 9.617 | 9.632 | 111,455 | -0.04(-0.39%) |
Jun 11, 2018 | 9.602 | 9.692 | 9.602 | 9.669 | 117,113 | +0.01(+0.15%) |
Jun 08, 2018 | 9.662 | 9.692 | 9.647 | 9.654 | 125,477 | -0.01(-0.08%) |
Jun 07, 2018 | 9.647 | 9.677 | 9.632 | 9.662 | 120,453 | +0.01(+0.15%) |
Jun 06, 2018 | 9.617 | 9.647 | 108,777 | -0.02(-0.23%) | ||
Jun 05, 2018 | 9.640 | 9.677 | 9.632 | 9.669 | 81,719 | +0.04(+0.39%) |
Jun 04, 2018 | 9.647 | 9.662 | 9.613 | 9.632 | 71,891 | -0.04(-0.39%) |
Jun 01, 2018 | 9.654 | 9.669 | 9.636 | 9.669 | 62,476 | +0.02(+0.23%) |
May 31, 2018 | 9.610 | 9.647 | 9.610 | 9.647 | 86,053 | +0.03(+0.31%) |
May 30, 2018 | 9.602 | 9.625 | 9.580 | 9.617 | 79,908 | +0.01(+0.08%) |
May 29, 2018 | 9.587 | 9.617 | 9.580 | 9.610 | 100,393 | +0.04(+0.47%) |
May 25, 2018 | 9.565 | 9.565 | 9.565 | 0 | +0.01(+0.16%) | |
May 24, 2018 | 9.542 | 9.587 | 9.527 | 9.550 | 83,734 | +0.01(+0.08%) |
May 23, 2018 | 9.505 | 9.542 | 9.505 | 9.542 | 79,069 | +0.07(+0.71%) |
May 22, 2018 | 9.498 | 9.520 | 9.475 | 9.475 | 92,381 | -0.02(-0.24%) |
May 21, 2018 | 9.505 | 9.519 | 9.475 | 9.498 | 111,649 | -0.01(-0.16%) |
May 18, 2018 | 9.468 | 9.513 | 9.468 | 9.513 | 87,179 | +0.04(+0.39%) |
May 17, 2018 | 9.468 | 9.513 | 9.468 | 9.475 | 175,171 | -0.03(-0.31%) |
May 16, 2018 | 9.535 | 9.550 | 9.490 | 9.505 | 186,602 | -0.04(-0.47%) |
May 15, 2018 | 9.557 | 9.557 | 9.535 | 9.550 | 147,761 | -0.01(-0.08%) |
May 14, 2018 | 9.565 | 9.580 | 9.557 | 9.557 | 110,636 | +0.02(+0.22%) |
May 11, 2018 | 9.536 | 9.566 | 9.499 | 9.536 | 150,554 | +0.00(+0.00%) |
May 10, 2018 | 9.543 | 9.543 | 9.491 | 9.536 | 99,772 | +0.01(+0.16%) |
May 09, 2018 | 9.521 | 9.551 | 9.506 | 9.521 | 98,935 | -0.01(-0.08%) |
May 08, 2018 | 9.514 | 9.558 | 9.514 | 9.529 | 90,125 | +0.00(+0.00%) |
May 07, 2018 | 9.521 | 9.543 | 9.514 | 9.529 | 126,124 | +0.01(+0.16%) |
May 04, 2018 | 9.596 | 9.596 | 9.514 | 9.514 | 74,018 | -0.05(-0.54%) |
May 03, 2018 | 9.499 | 9.581 | 9.499 | 9.566 | 122,854 | +0.07(+0.78%) |
May 02, 2018 | 9.491 | 9.521 | 9.491 | 9.491 | 113,728 | +0.00(+0.00%) |
May 01, 2018 | 9.514 | 9.536 | 9.491 | 9.491 | 132,787 | -0.01(-0.16%) |
Apr 30, 2018 | 9.536 | 9.536 | 9.499 | 9.506 | 79,803 | -0.03(-0.31%) |
Apr 27, 2018 | 9.521 | 9.543 | 9.462 | 9.536 | 211,468 | +0.06(+0.59%) |
Apr 26, 2018 | 9.506 | 9.536 | 9.477 | 9.480 | 92,265 | -0.05(-0.51%) |
Apr 25, 2018 | 9.521 | 9.529 | 9.491 | 9.529 | 100,049 | -0.01(-0.16%) |
Apr 24, 2018 | 9.521 | 9.543 | 9.506 | 9.543 | 120,820 | +0.04(+0.47%) |
Apr 23, 2018 | 9.491 | 9.514 | 9.491 | 9.499 | 78,526 | +0.00(+0.00%) |
Apr 20, 2018 | 9.551 | 9.567 | 9.499 | 9.499 | 143,082 | -0.08(-0.85%) |
Apr 19, 2018 | 9.566 | 9.581 | 9.551 | 9.581 | 128,909 | -0.01(-0.08%) |
Apr 18, 2018 | 9.536 | 9.625 | 9.529 | 9.588 | 198,273 | +0.04(+0.39%) |
Apr 17, 2018 | 9.543 | 9.562 | 9.532 | 9.551 | 84,375 | +0.01(+0.08%) |
Apr 16, 2018 | 9.573 | 9.581 | 9.543 | 9.543 | 116,195 | -0.04(-0.47%) |
Apr 13, 2018 | 9.581 | 9.588 | 9.551 | 9.588 | 128,384 | +0.02(+0.22%) |
Apr 12, 2018 | 9.574 | 9.574 | 9.541 | 9.567 | 158,044 | -0.01(-0.15%) |
Apr 11, 2018 | 9.604 | 9.604 | 9.545 | 9.582 | 147,270 | +0.01(+0.08%) |
Apr 10, 2018 | 9.552 | 9.589 | 9.552 | 9.574 | 108,094 | +0.01(+0.08%) |
Apr 09, 2018 | 9.567 | 9.597 | 9.530 | 9.567 | 122,729 | +0.00(+0.00%) |
Apr 06, 2018 | 9.619 | 9.619 | 9.515 | 9.567 | 339,666 | -0.01(-0.08%) |
Apr 05, 2018 | 9.522 | 9.582 | 9.522 | 9.574 | 136,397 | +0.03(+0.31%) |
Apr 04, 2018 | 9.537 | 9.567 | 9.508 | 9.545 | 116,259 | +0.01(+0.16%) |
Apr 03, 2018 | 9.537 | 9.537 | 9.515 | 9.530 | 127,284 | +0.01(+0.08%) |
Apr 02, 2018 | 9.552 | 9.552 | 9.508 | 9.522 | 118,414 | -0.02(-0.23%) |
Mar 29, 2018 | 9.545 | 9.545 | 9.545 | 0 | +0.03(+0.31%) | |
Mar 28, 2018 | 9.500 | 9.567 | 9.478 | 9.515 | 167,870 | +0.01(+0.08%) |
Mar 27, 2018 | 9.478 | 9.508 | 9.456 | 9.508 | 96,866 | +0.03(+0.31%) |
Mar 26, 2018 | 9.448 | 9.485 | 9.419 | 9.478 | 179,394 | +0.02(+0.23%) |
Mar 23, 2018 | 9.530 | 9.530 | 9.448 | 9.456 | 116,206 | -0.05(-0.55%) |
Mar 22, 2018 | 9.552 | 9.552 | 9.485 | 9.508 | 169,826 | -0.03(-0.31%) |
Mar 21, 2018 | 9.522 | 9.537 | 9.478 | 9.537 | 195,563 | +0.00(+0.00%) |
Mar 20, 2018 | 9.604 | 9.625 | 9.504 | 9.537 | 241,843 | -0.07(-0.77%) |
Mar 19, 2018 | 9.641 | 9.648 | 9.582 | 9.611 | 162,240 | -0.04(-0.38%) |
Mar 16, 2018 | 9.700 | 9.700 | 9.648 | 9.648 | 126,841 | -0.05(-0.53%) |
Mar 15, 2018 | 9.722 | 9.722 | 9.641 | 9.700 | 152,135 | +0.01(+0.08%) |
Mar 14, 2018 | 9.759 | 9.782 | 9.693 | 9.693 | 95,399 | -0.06(-0.62%) |
Mar 13, 2018 | 9.827 | 9.864 | 9.724 | 9.753 | 160,979 | -0.03(-0.30%) |
Mar 12, 2018 | 9.790 | 9.805 | 9.719 | 9.783 | 65,264 | +0.04(+0.38%) |
Mar 09, 2018 | 9.746 | 9.768 | 9.718 | 9.746 | 128,756 | +0.01(+0.07%) |
Mar 08, 2018 | 9.753 | 9.768 | 9.724 | 9.739 | 129,637 | +0.00(+0.01%) |
Mar 07, 2018 | 9.768 | 9.679 | 9.738 | 384,537 | -0.01(-0.15%) | |
Mar 06, 2018 | 9.724 | 9.761 | 9.709 | 9.753 | 88,701 | +0.03(+0.30%) |
Mar 05, 2018 | 9.672 | 9.724 | 9.620 | 9.724 | 346,112 | +0.10(+1.00%) |
Mar 02, 2018 | 9.702 | 9.702 | 9.613 | 9.628 | 348,626 | -0.10(-1.06%) |
Mar 01, 2018 | 9.805 | 9.805 | 9.731 | 9.731 | 144,526 | -0.04(-0.45%) |
Feb 28, 2018 | 9.797 | 9.805 | 9.768 | 9.775 | 71,477 | -0.01(-0.08%) |
Feb 27, 2018 | 9.856 | 9.856 | 9.768 | 9.783 | 145,807 | -0.05(-0.52%) |
Feb 26, 2018 | 9.842 | 9.856 | 9.827 | 9.834 | 63,385 | +0.01(+0.07%) |
Feb 23, 2018 | 9.797 | 9.856 | 9.775 | 9.827 | 171,585 | +0.04(+0.38%) |
Feb 22, 2018 | 9.819 | 9.834 | 9.753 | 9.790 | 114,991 | -0.01(-0.08%) |
Feb 21, 2018 | 9.834 | 9.842 | 9.783 | 9.797 | 132,890 | -0.01(-0.15%) |
Feb 20, 2018 | 9.871 | 9.871 | 9.805 | 9.812 | 97,581 | -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 | 133,661 | -0.02(-0.22%) |
Feb 14, 2018 | 9.864 | 9.886 | 9.849 | 9.849 | 118,498 | -0.02(-0.19%) |
Feb 13, 2018 | 9.809 | 9.875 | 9.809 | 9.867 | 43,432 | +0.09(+0.90%) |
Feb 12, 2018 | 9.794 | 9.831 | 9.779 | 9.779 | 141,681 | -0.03(-0.30%) |
Feb 09, 2018 | 9.875 | 9.875 | 9.757 | 9.809 | 110,609 | -0.01(-0.15%) |
Feb 08, 2018 | 9.889 | 9.904 | 9.809 | 9.823 | 255,089 | -0.05(-0.52%) |
Feb 07, 2018 | 9.809 | 9.904 | 9.772 | 9.875 | 173,245 | +0.13(+1.36%) |
Feb 06, 2018 | 9.611 | 9.757 | 9.611 | 9.743 | 194,469 | +0.05(+0.53%) |
Feb 05, 2018 | 9.721 | 9.779 | 9.652 | 9.691 | 247,985 | -0.09(-0.90%) |
Feb 02, 2018 | 9.882 | 9.904 | 9.765 | 9.779 | 292,332 | -0.12(-1.26%) |
Feb 01, 2018 | 9.919 | 9.951 | 9.875 | 9.904 | 237,299 | +0.04(+0.37%) |
Jan 31, 2018 | 9.904 | 9.933 | 9.838 | 9.867 | 221,673 | +0.00(+0.00%) |
Jan 30, 2018 | 9.831 | 9.897 | 9.831 | 9.867 | 318,630 | -0.01(-0.15%) |
Jan 29, 2018 | 10.04 | 10.06 | 9.853 | 9.882 | 544,139 | -0.18(-1.82%) |
Jan 26, 2018 | 10.15 | 10.18 | 10.07 | 10.07 | 212,286 | -0.08(-0.80%) |
Jan 25, 2018 | 10.21 | 10.21 | 10.15 | 10.15 | 104,887 | -0.04(-0.43%) |
Jan 24, 2018 | 10.26 | 10.26 | 10.18 | 10.19 | 159,273 | -0.07(-0.72%) |
Jan 23, 2018 | 10.25 | 10.26 | 10.20 | 10.26 | 230,608 | +0.05(+0.50%) |
Jan 22, 2018 | 10.19 | 10.26 | 10.19 | 10.21 | 99,223 | +0.02(+0.22%) |
Jan 19, 2018 | 10.23 | 10.26 | 10.17 | 10.19 | 156,307 | -0.04(-0.36%) |
Jan 18, 2018 | 10.23 | 10.31 | 10.22 | 10.23 | 227,781 | -0.01(-0.14%) |
Jan 17, 2018 | 10.24 | 10.29 | 10.24 | 10.24 | 107,771 | -0.01(-0.14%) |
Jan 16, 2018 | 10.30 | 10.34 | 10.23 | 10.26 | 155,324 | -0.01(-0.14%) |
Jan 12, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.06(-0.53%) | |
Jan 11, 2018 | 10.32 | 10.38 | 10.32 | 10.33 | 113,290 | +0.01(+0.14%) |
Jan 10, 2018 | 10.33 | 10.38 | 10.30 | 10.31 | 186,776 | -0.06(-0.56%) |
Jan 09, 2018 | 10.38 | 10.39 | 10.36 | 10.37 | 112,964 | -0.01(-0.07%) |
Jan 08, 2018 | 10.36 | 10.44 | 10.36 | 10.38 | 227,996 | -0.02(-0.21%) |
Jan 05, 2018 | 10.44 | 10.44 | 10.38 | 10.40 | 80,784 | +0.01(+0.14%) |
Jan 04, 2018 | 10.40 | 10.40 | 10.35 | 10.38 | 131,574 | -0.02(-0.21%) |
Jan 03, 2018 | 10.31 | 10.41 | 10.31 | 10.41 | 104,526 | +0.12(+1.14%) |
Jan 02, 2018 | 10.33 | 10.36 | 10.29 | 10.29 | 108,081 | +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 | 155,586 | -0.01(-0.07%) |
Dec 27, 2017 | 10.36 | 10.36 | 10.28 | 10.30 | 183,018 | +0.04(+0.36%) |
Dec 26, 2017 | 10.29 | 10.29 | 10.22 | 10.27 | 205,006 | +0.01(+0.14%) |
Dec 22, 2017 | 10.29 | 10.30 | 10.22 | 10.25 | 225,608 | -0.03(-0.28%) |
Dec 21, 2017 | 10.26 | 10.28 | 10.22 | 10.28 | 300,993 | +0.01(+0.07%) |
Dec 20, 2017 | 10.27 | 10.31 | 10.25 | 10.27 | 280,562 | -0.03(-0.28%) |
Dec 19, 2017 | 10.30 | 10.32 | 10.27 | 10.30 | 183,548 | +0.01(+0.07%) |
Dec 18, 2017 | 10.32 | 10.33 | 10.30 | 10.30 | 98,680 | -0.01(-0.14%) |
Dec 15, 2017 | 10.33 | 10.36 | 10.30 | 10.31 | 105,363 | -0.04(-0.35%) |
Dec 14, 2017 | 10.34 | 10.35 | 10.31 | 10.35 | 98,039 | +0.00(+0.00%) |
Dec 13, 2017 | 10.33 | 10.35 | 10.31 | 10.35 | 67,098 | +0.04(+0.35%) |
Dec 12, 2017 | 10.35 | 10.37 | 10.30 | 10.31 | 213,721 | -0.10(-0.98%) |
Dec 11, 2017 | 10.31 | 10.41 | 10.29 | 10.41 | 90,331 | +0.14(+1.39%) |
Dec 08, 2017 | 10.33 | 10.37 | 10.27 | 10.27 | 65,408 | -0.07(-0.70%) |
Dec 07, 2017 | 10.37 | 10.42 | 10.33 | 10.34 | 177,808 | -0.02(-0.21%) |
Dec 06, 2017 | 10.27 | 10.39 | 10.26 | 10.37 | 133,762 | +0.11(+1.06%) |
Dec 05, 2017 | 10.21 | 10.26 | 10.18 | 10.26 | 155,366 | +0.05(+0.50%) |
Dec 04, 2017 | 10.22 | 10.23 | 10.16 | 10.21 | 109,210 | -0.01(-0.14%) |
Dec 01, 2017 | 10.19 | 10.22 | 10.18 | 10.22 | 65,143 | +0.06(+0.57%) |
Nov 30, 2017 | 10.20 | 10.21 | 10.15 | 10.16 | 113,140 | -0.05(-0.50%) |
Nov 29, 2017 | 10.16 | 10.23 | 10.15 | 10.21 | 121,813 | +0.04(+0.36%) |
Nov 28, 2017 | 10.19 | 10.19 | 10.15 | 10.18 | 68,094 | +0.00(+0.00%) |
Nov 27, 2017 | 10.26 | 10.26 | 10.15 | 10.18 | 97,740 | -0.08(-0.78%) |
Nov 24, 2017 | 10.25 | 10.26 | 10.21 | 10.26 | 44,729 | +0.04(+0.36%) |
Nov 22, 2017 | 10.22 | 10.24 | 10.21 | 10.22 | 65,623 | -0.01(-0.07%) |
Nov 21, 2017 | 10.19 | 10.23 | 10.17 | 10.23 | 91,972 | +0.07(+0.64%) |
Nov 20, 2017 | 10.23 | 10.26 | 10.15 | 10.16 | 199,223 | -0.07(-0.71%) |
Nov 17, 2017 | 10.24 | 10.28 | 10.21 | 10.23 | 69,906 | -0.01(-0.14%) |
Nov 16, 2017 | 10.26 | 10.29 | 10.23 | 10.25 | 116,743 | +0.00(+0.00%) |
Nov 15, 2017 | 10.26 | 10.30 | 10.23 | 10.25 | 191,827 | -0.03(-0.28%) |
Nov 14, 2017 | 10.29 | 10.31 | 10.26 | 10.28 | 93,023 | +0.00(+0.04%) |
Nov 13, 2017 | 10.26 | 10.31 | 10.26 | 10.27 | 134,348 | +0.02(+0.21%) |
Nov 10, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 37,954 | +0.01(+0.07%) |
Nov 09, 2017 | 10.25 | 10.25 | 10.22 | 10.25 | 41,986 | -0.01(-0.07%) |
Nov 08, 2017 | 10.26 | 10.30 | 10.24 | 10.25 | 157,543 | -0.01(-0.07%) |
Nov 07, 2017 | 10.22 | 10.26 | 10.16 | 10.26 | 162,559 | +0.04(+0.35%) |
Nov 06, 2017 | 10.22 | 10.25 | 10.21 | 10.22 | 71,681 | +0.01(+0.07%) |
Nov 03, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 94,410 | +0.04(+0.36%) |
Nov 02, 2017 | 10.23 | 10.24 | 10.18 | 10.18 | 113,087 | -0.04(-0.42%) |
Nov 01, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 118,264 | +0.04(+0.43%) |
Oct 31, 2017 | 10.25 | 10.26 | 10.18 | 10.18 | 118,383 | -0.08(-0.78%) |
Oct 30, 2017 | 10.22 | 10.26 | 10.22 | 10.26 | 71,676 | +0.05(+0.50%) |
Oct 27, 2017 | 10.20 | 10.25 | 10.16 | 10.21 | 138,973 | +0.00(+0.00%) |
Oct 26, 2017 | 10.23 | 10.23 | 10.11 | 10.21 | 125,805 | -0.02(-0.21%) |
Oct 25, 2017 | 10.20 | 10.25 | 10.17 | 10.23 | 51,048 | +0.01(+0.14%) |
Oct 24, 2017 | 10.17 | 10.24 | 10.17 | 10.22 | 100,744 | +0.03(+0.28%) |
Oct 23, 2017 | 10.22 | 10.25 | 10.16 | 10.19 | 104,189 | -0.04(-0.35%) |
Oct 20, 2017 | 10.24 | 10.26 | 10.18 | 10.22 | 142,557 | -0.05(-0.49%) |
Oct 19, 2017 | 10.25 | 10.29 | 10.23 | 10.27 | 71,662 | +0.01(+0.07%) |
Oct 18, 2017 | 10.28 | 10.28 | 10.22 | 10.27 | 75,670 | -0.03(-0.28%) |
Oct 17, 2017 | 10.25 | 10.30 | 10.25 | 10.30 | 50,806 | +0.06(+0.57%) |
Oct 16, 2017 | 10.32 | 10.32 | 10.24 | 10.24 | 191,636 | -0.11(-1.05%) |
Oct 13, 2017 | 10.36 | 10.36 | 10.30 | 10.35 | 65,922 | +0.03(+0.32%) |
Oct 12, 2017 | 10.32 | 10.36 | 10.31 | 10.31 | 95,084 | -0.03(-0.28%) |
Oct 11, 2017 | 10.30 | 10.35 | 10.30 | 10.34 | 92,592 | +0.04(+0.42%) |
Oct 10, 2017 | 10.29 | 10.33 | 10.29 | 10.30 | 48,987 | +0.00(+0.00%) |
Oct 09, 2017 | 10.24 | 10.34 | 10.24 | 10.30 | 115,964 | +0.04(+0.35%) |
Oct 06, 2017 | 10.25 | 10.27 | 10.22 | 10.26 | 77,809 | -0.01(-0.14%) |
Oct 05, 2017 | 10.26 | 10.28 | 10.22 | 10.28 | 113,387 | +0.03(+0.28%) |
Oct 04, 2017 | 10.23 | 10.30 | 10.21 | 10.25 | 108,164 | +0.01(+0.07%) |
Oct 03, 2017 | 10.25 | 10.27 | 10.22 | 10.24 | 157,620 | -0.03(-0.28%) |
Oct 02, 2017 | 10.26 | 10.30 | 10.23 | 10.27 | 97,497 | -0.01(-0.14%) |
Sep 29, 2017 | 10.29 | 10.31 | 10.26 | 10.29 | 72,284 | +0.00(+0.00%) |
Sep 28, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 108,659 | -0.01(-0.14%) |
Sep 27, 2017 | 10.31 | 10.36 | 10.25 | 10.30 | 166,143 | -0.05(-0.49%) |
Sep 26, 2017 | 10.39 | 10.39 | 10.34 | 10.35 | 52,485 | -0.02(-0.21%) |
Sep 25, 2017 | 10.36 | 10.39 | 10.36 | 10.37 | 59,979 | +0.01(+0.14%) |
Sep 22, 2017 | 10.36 | 10.36 | 10.33 | 10.36 | 35,446 | +0.01(+0.14%) |
Sep 21, 2017 | 10.33 | 10.37 | 10.33 | 10.34 | 89,127 | +0.01(+0.07%) |
Sep 20, 2017 | 10.42 | 10.42 | 10.33 | 10.34 | 90,233 | -0.04(-0.35%) |
Sep 19, 2017 | 10.44 | 10.47 | 10.37 | 10.37 | 83,629 | -0.06(-0.62%) |
Sep 18, 2017 | 10.46 | 10.47 | 10.42 | 10.44 | 117,164 | -0.01(-0.07%) |
Sep 15, 2017 | 10.45 | 10.48 | 10.42 | 10.44 | 57,443 | +0.00(+0.00%) |
Sep 14, 2017 | 10.54 | 10.54 | 10.44 | 10.44 | 79,212 | -0.04(-0.38%) |
Sep 13, 2017 | 10.48 | 10.50 | 10.45 | 10.48 | 48,835 | -0.01(-0.14%) |
Sep 12, 2017 | 10.51 | 10.52 | 10.46 | 10.50 | 58,953 | -0.02(-0.21%) |
Sep 11, 2017 | 10.56 | 10.56 | 10.49 | 10.52 | 106,592 | -0.01(-0.07%) |
Sep 08, 2017 | 10.53 | 10.53 | 10.46 | 10.53 | 125,465 | +0.04(+0.34%) |
Sep 07, 2017 | 10.48 | 10.53 | 10.48 | 10.49 | 58,837 | +0.01(+0.07%) |
Sep 06, 2017 | 10.48 | 10.49 | 10.46 | 10.48 | 79,764 | +0.02(+0.21%) |
Sep 05, 2017 | 10.43 | 10.47 | 10.41 | 10.46 | 85,991 | +0.03(+0.28%) |
Sep 01, 2017 | 10.38 | 10.43 | 10.34 | 10.43 | 123,376 | +0.07(+0.69%) |
Aug 31, 2017 | 10.36 | 10.38 | 10.31 | 10.36 | 39,590 | +0.04(+0.42%) |
Aug 30, 2017 | 10.35 | 10.38 | 10.32 | 10.32 | 31,007 | -0.05(-0.48%) |
Aug 29, 2017 | 10.34 | 10.39 | 10.33 | 10.37 | 83,498 | +0.07(+0.70%) |
Aug 28, 2017 | 10.34 | 10.35 | 10.28 | 10.30 | 147,004 | -0.03(-0.28%) |
Aug 25, 2017 | 10.35 | 10.35 | 10.30 | 10.33 | 29,938 | -0.01(-0.07%) |
Aug 24, 2017 | 10.38 | 10.38 | 10.28 | 10.33 | 110,282 | -0.03(-0.28%) |
Aug 23, 2017 | 10.33 | 10.36 | 10.31 | 10.36 | 53,404 | +0.07(+0.70%) |
Aug 22, 2017 | 10.30 | 10.33 | 10.29 | 10.29 | 61,630 | -0.03(-0.28%) |
Aug 21, 2017 | 10.30 | 10.32 | 10.28 | 10.32 | 68,753 | +0.01(+0.14%) |
Aug 18, 2017 | 10.26 | 10.30 | 10.22 | 10.30 | 57,604 | +0.04(+0.42%) |
Aug 17, 2017 | 10.24 | 10.28 | 10.24 | 10.26 | 38,957 | -0.01(-0.14%) |
Aug 16, 2017 | 10.27 | 10.28 | 10.20 | 10.28 | 55,551 | +0.05(+0.49%) |
Aug 15, 2017 | 10.28 | 10.28 | 10.20 | 10.23 | 54,299 | -0.06(-0.56%) |
Aug 14, 2017 | 10.32 | 10.33 | 10.28 | 10.28 | 59,674 | -0.04(-0.35%) |
Aug 11, 2017 | 10.01 | 10.33 | 10.01 | 10.32 | 228,967 | +0.10(+1.02%) |
Aug 10, 2017 | 10.23 | 10.27 | 10.20 | 10.21 | 36,688 | -0.01(-0.14%) |
Aug 09, 2017 | 10.35 | 10.36 | 10.23 | 10.23 | 81,372 | -0.09(-0.90%) |
Aug 08, 2017 | 10.33 | 10.36 | 10.31 | 10.32 | 86,379 | -0.01(-0.14%) |
Aug 07, 2017 | 10.33 | 10.38 | 10.33 | 10.34 | 55,144 | -0.01(-0.07%) |
Aug 04, 2017 | 10.47 | 10.47 | 10.34 | 10.34 | 110,078 | -0.11(-1.09%) |
Aug 03, 2017 | 10.42 | 10.46 | 10.42 | 10.46 | 49,806 | +0.03(+0.27%) |
Aug 02, 2017 | 10.46 | 10.48 | 10.42 | 10.43 | 95,980 | -0.03(-0.27%) |