Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 10.72 | 10.90 | 10.66 | 10.76 | 100,329 | +0.06(+0.54%) |
Jul 30, 2018 | 10.62 | 10.77 | 10.53 | 10.70 | 62,251 | +0.12(+1.09%) |
Jul 27, 2018 | 10.93 | 10.93 | 10.58 | 10.59 | 44,343 | -0.30(-2.74%) |
Jul 26, 2018 | 10.76 | 10.93 | 10.74 | 10.88 | 93,424 | +0.12(+1.16%) |
Jul 25, 2018 | 10.74 | 10.80 | 10.63 | 10.76 | 81,276 | +0.00(+0.00%) |
Jul 24, 2018 | 10.82 | 10.82 | 10.68 | 10.76 | 147,488 | -0.03(-0.27%) |
Jul 23, 2018 | 10.68 | 10.82 | 10.57 | 10.79 | 71,441 | +0.12(+1.08%) |
Jul 20, 2018 | 10.81 | 10.81 | 10.66 | 10.67 | 52,138 | -0.14(-1.33%) |
Jul 19, 2018 | 10.62 | 10.86 | 10.53 | 10.82 | 104,897 | +0.26(+2.46%) |
Jul 18, 2018 | 10.63 | 10.63 | 10.53 | 10.56 | 73,392 | -0.12(-1.08%) |
Jul 17, 2018 | 10.77 | 10.86 | 10.58 | 10.67 | 139,127 | -0.11(-0.98%) |
Jul 16, 2018 | 10.77 | 10.86 | 10.63 | 10.78 | 63,446 | +0.01(+0.09%) |
Jul 13, 2018 | 10.86 | 10.91 | 10.77 | 10.77 | 65,857 | -0.08(-0.71%) |
Jul 12, 2018 | 10.94 | 10.94 | 10.74 | 10.85 | 96,703 | -0.06(-0.53%) |
Jul 11, 2018 | 11.24 | 11.37 | 10.88 | 10.90 | 219,158 | -0.42(-3.73%) |
Jul 10, 2018 | 10.87 | 11.38 | 10.81 | 11.33 | 290,989 | +0.44(+4.06%) |
Jul 09, 2018 | 10.97 | 10.97 | 10.75 | 10.88 | 85,840 | -0.07(-0.61%) |
Jul 06, 2018 | 10.93 | 11.02 | 10.88 | 10.95 | 59,283 | +0.02(+0.18%) |
Jul 05, 2018 | 10.73 | 10.93 | 10.62 | 10.93 | 116,107 | +0.25(+2.34%) |
Jul 03, 2018 | 10.68 | 10.68 | 10.68 | 0 | -0.02(-0.18%) | |
Jul 02, 2018 | 10.62 | 10.70 | 10.47 | 10.70 | 99,991 | +0.12(+1.09%) |
Jun 29, 2018 | 10.63 | 10.68 | 10.50 | 10.59 | 95,404 | +0.03(+0.27%) |
Jun 28, 2018 | 10.41 | 10.54 | 10.38 | 10.56 | 119,928 | +0.12(+1.20%) |
Jun 27, 2018 | 10.46 | 10.52 | 10.40 | 10.43 | 101,114 | -0.08(-0.73%) |
Jun 26, 2018 | 10.30 | 10.51 | 10.22 | 10.51 | 194,218 | +0.21(+2.05%) |
Jun 25, 2018 | 10.17 | 10.34 | 10.16 | 10.30 | 122,544 | +0.12(+1.23%) |
Jun 22, 2018 | 10.21 | 10.32 | 10.14 | 10.17 | 414,936 | -0.01(-0.09%) |
Jun 21, 2018 | 10.38 | 10.38 | 10.16 | 10.18 | 67,783 | -0.17(-1.67%) |
Jun 20, 2018 | 10.10 | 10.38 | 10.07 | 10.36 | 94,526 | +0.23(+2.28%) |
Jun 19, 2018 | 10.06 | 10.15 | 10.05 | 10.13 | 144,173 | +0.07(+0.67%) |
Jun 18, 2018 | 10.08 | 10.13 | 9.972 | 10.06 | 58,488 | -0.03(-0.29%) |
Jun 15, 2018 | 10.11 | 9.905 | 10.09 | 420,737 | +0.18(+1.84%) | |
Jun 14, 2018 | 9.885 | 9.918 | 9.761 | 9.905 | 99,577 | +0.02(+0.19%) |
Jun 13, 2018 | 9.934 | 10.02 | 9.837 | 9.885 | 72,647 | -0.05(-0.48%) |
Jun 12, 2018 | 9.837 | 9.934 | 9.809 | 9.934 | 238,632 | +0.09(+0.88%) |
Jun 11, 2018 | 9.828 | 9.866 | 9.799 | 9.847 | 135,454 | +0.01(+0.10%) |
Jun 08, 2018 | 9.847 | 9.991 | 9.818 | 9.837 | 90,785 | -0.01(-0.10%) |
Jun 07, 2018 | 10.04 | 10.04 | 9.818 | 9.847 | 291,706 | -0.17(-1.73%) |
Jun 06, 2018 | 9.934 | 10.02 | 82,847 | +0.00(+0.00%) | ||
Jun 05, 2018 | 10.12 | 10.16 | 9.953 | 10.02 | 146,566 | -0.11(-1.04%) |
Jun 04, 2018 | 10.15 | 10.25 | 10.10 | 10.13 | 98,334 | -0.01(-0.09%) |
Jun 01, 2018 | 10.07 | 10.22 | 10.04 | 10.14 | 160,708 | +0.07(+0.67%) |
May 31, 2018 | 10.09 | 10.15 | 9.943 | 10.07 | 151,212 | -0.06(-0.57%) |
May 30, 2018 | 9.885 | 10.19 | 9.885 | 10.13 | 108,596 | +0.24(+2.43%) |
May 29, 2018 | 9.905 | 9.991 | 9.876 | 9.885 | 126,359 | -0.04(-0.39%) |
May 25, 2018 | 9.924 | 9.924 | 9.924 | 0 | -0.01(-0.10%) | |
May 24, 2018 | 9.895 | 9.982 | 9.837 | 9.934 | 129,158 | +0.02(+0.19%) |
May 23, 2018 | 9.713 | 9.953 | 9.693 | 9.914 | 173,995 | +0.02(+0.19%) |
May 22, 2018 | 9.876 | 9.895 | 9.805 | 9.895 | 139,669 | +0.01(+0.10%) |
May 21, 2018 | 9.905 | 9.934 | 9.741 | 9.885 | 104,488 | +0.05(+0.49%) |
May 18, 2018 | 9.828 | 9.894 | 9.762 | 9.837 | 244,455 | +0.06(+0.58%) |
May 17, 2018 | 9.762 | 9.809 | 9.696 | 9.781 | 134,116 | +0.07(+0.68%) |
May 16, 2018 | 9.696 | 9.819 | 9.668 | 9.715 | 176,013 | +0.07(+0.68%) |
May 15, 2018 | 9.640 | 9.668 | 9.555 | 9.649 | 212,341 | -0.07(-0.68%) |
May 14, 2018 | 9.847 | 9.866 | 9.659 | 9.715 | 157,638 | -0.13(-1.34%) |
May 11, 2018 | 10.04 | 10.07 | 9.753 | 9.847 | 149,663 | -0.19(-1.88%) |
May 10, 2018 | 9.932 | 10.31 | 9.932 | 10.04 | 150,280 | +0.15(+1.52%) |
May 09, 2018 | 9.724 | 9.894 | 9.677 | 9.885 | 135,671 | +0.17(+1.74%) |
May 08, 2018 | 9.612 | 9.715 | 9.546 | 9.715 | 263,282 | +0.12(+1.28%) |
May 07, 2018 | 9.593 | 9.593 | 9.517 | 9.593 | 254,456 | +0.03(+0.30%) |
May 04, 2018 | 9.527 | 9.584 | 9.499 | 9.564 | 104,246 | +0.04(+0.40%) |
May 03, 2018 | 9.564 | 9.593 | 9.517 | 9.527 | 68,075 | -0.04(-0.39%) |
May 02, 2018 | 9.602 | 9.602 | 9.499 | 9.564 | 101,431 | -0.04(-0.39%) |
May 01, 2018 | 9.574 | 9.621 | 9.489 | 9.602 | 149,874 | +0.01(+0.10%) |
Apr 30, 2018 | 9.555 | 9.649 | 9.489 | 9.593 | 107,294 | +0.06(+0.59%) |
Apr 27, 2018 | 9.442 | 9.583 | 9.423 | 9.536 | 157,121 | +0.09(+1.00%) |
Apr 26, 2018 | 9.376 | 9.527 | 9.348 | 9.442 | 72,678 | +0.07(+0.70%) |
Apr 25, 2018 | 9.376 | 9.442 | 9.310 | 9.376 | 89,191 | -0.01(-0.10%) |
Apr 24, 2018 | 9.357 | 9.386 | 9.282 | 9.386 | 117,244 | +0.07(+0.71%) |
Apr 23, 2018 | 9.386 | 9.404 | 9.244 | 9.320 | 132,256 | -0.04(-0.40%) |
Apr 20, 2018 | 9.536 | 9.602 | 9.329 | 9.357 | 123,801 | -0.22(-2.26%) |
Apr 19, 2018 | 9.574 | 9.635 | 9.499 | 9.574 | 134,907 | +0.01(+0.10%) |
Apr 18, 2018 | 9.593 | 9.649 | 9.499 | 9.564 | 244,506 | -0.06(-0.59%) |
Apr 17, 2018 | 9.536 | 9.649 | 9.414 | 9.621 | 174,543 | +0.10(+1.09%) |
Apr 16, 2018 | 9.188 | 9.536 | 9.178 | 9.517 | 123,570 | +0.34(+3.69%) |
Apr 13, 2018 | 9.301 | 9.301 | 9.113 | 9.178 | 304,536 | -0.09(-1.02%) |
Apr 12, 2018 | 9.593 | 9.602 | 9.254 | 9.273 | 150,840 | -0.32(-3.34%) |
Apr 11, 2018 | 9.527 | 9.715 | 9.517 | 9.593 | 96,903 | +0.04(+0.39%) |
Apr 10, 2018 | 9.659 | 9.668 | 9.555 | 9.555 | 133,717 | -0.07(-0.68%) |
Apr 09, 2018 | 9.451 | 9.659 | 9.395 | 9.621 | 176,143 | +0.22(+2.30%) |
Apr 06, 2018 | 9.564 | 9.715 | 9.395 | 9.404 | 202,710 | -0.16(-1.67%) |
Apr 05, 2018 | 9.555 | 9.583 | 9.442 | 9.564 | 151,819 | +0.02(+0.20%) |
Apr 04, 2018 | 9.433 | 9.630 | 9.376 | 9.546 | 185,988 | -0.02(-0.20%) |
Apr 03, 2018 | 9.593 | 9.734 | 9.494 | 9.564 | 209,444 | -0.02(-0.20%) |
Apr 02, 2018 | 9.866 | 9.979 | 9.527 | 9.583 | 134,684 | -0.31(-3.14%) |
Mar 29, 2018 | 9.894 | 9.894 | 9.894 | 0 | +0.04(+0.38%) | |
Mar 28, 2018 | 9.668 | 9.997 | 9.668 | 9.856 | 137,037 | +0.22(+2.25%) |
Mar 27, 2018 | 9.451 | 9.734 | 9.395 | 9.640 | 125,068 | +0.18(+1.89%) |
Mar 26, 2018 | 9.536 | 9.555 | 9.339 | 9.461 | 148,104 | -0.04(-0.40%) |
Mar 23, 2018 | 9.555 | 9.724 | 9.489 | 9.499 | 142,954 | -0.07(-0.69%) |
Mar 22, 2018 | 9.574 | 9.753 | 9.546 | 9.564 | 93,423 | -0.03(-0.29%) |
Mar 21, 2018 | 9.696 | 9.715 | 9.555 | 9.593 | 118,432 | -0.09(-0.97%) |
Mar 20, 2018 | 9.819 | 9.894 | 9.668 | 9.687 | 153,892 | -0.10(-1.06%) |
Mar 19, 2018 | 9.706 | 9.847 | 9.640 | 9.790 | 143,428 | +0.06(+0.58%) |
Mar 16, 2018 | 9.583 | 9.790 | 9.564 | 9.734 | 220,629 | +0.14(+1.47%) |
Mar 15, 2018 | 9.790 | 9.828 | 9.555 | 9.593 | 162,696 | -0.20(-2.02%) |
Mar 14, 2018 | 9.913 | 9.913 | 9.753 | 9.790 | 147,737 | -0.10(-1.05%) |
Mar 13, 2018 | 9.819 | 9.932 | 9.790 | 9.894 | 82,882 | +0.09(+0.96%) |
Mar 12, 2018 | 9.762 | 9.828 | 9.687 | 9.800 | 129,423 | +0.07(+0.68%) |
Mar 09, 2018 | 9.875 | 9.894 | 9.602 | 9.734 | 167,269 | -0.13(-1.34%) |
Mar 08, 2018 | 9.875 | 9.922 | 9.762 | 9.866 | 92,212 | +0.00(+0.00%) |
Mar 07, 2018 | 9.969 | 9.866 | 140,658 | +0.21(+2.14%) | ||
Mar 06, 2018 | 9.687 | 9.696 | 9.574 | 9.659 | 142,285 | -0.01(-0.10%) |
Mar 05, 2018 | 9.602 | 9.828 | 9.602 | 9.668 | 150,559 | +0.01(+0.10%) |
Mar 02, 2018 | 9.376 | 9.668 | 9.376 | 9.659 | 333,108 | +0.19(+1.99%) |
Mar 01, 2018 | 9.226 | 9.574 | 9.226 | 9.470 | 297,549 | +0.37(+4.03%) |
Feb 28, 2018 | 9.348 | 9.367 | 9.103 | 9.103 | 247,967 | -0.19(-2.03%) |
Feb 27, 2018 | 9.593 | 9.677 | 9.291 | 9.291 | 143,281 | -0.29(-3.05%) |
Feb 26, 2018 | 9.564 | 9.621 | 9.517 | 9.583 | 138,618 | +0.01(+0.10%) |
Feb 23, 2018 | 9.809 | 9.988 | 9.546 | 9.574 | 275,905 | -0.19(-1.93%) |
Feb 22, 2018 | 9.753 | 9.762 | 386,903 | -0.27(-2.72%) | ||
Feb 21, 2018 | 10.19 | 10.28 | 10.03 | 10.04 | 254,556 | -0.08(-0.84%) |
Feb 20, 2018 | 10.12 | 10.17 | 10.10 | 10.12 | 134,759 | -0.02(-0.19%) |
Feb 16, 2018 | 10.14 | 10.14 | 10.14 | 0 | +0.17(+1.70%) | |
Feb 15, 2018 | 9.800 | 9.988 | 9.748 | 9.969 | 186,120 | +0.16(+1.63%) |
Feb 14, 2018 | 9.754 | 9.837 | 9.662 | 9.809 | 182,270 | -0.01(-0.09%) |
Feb 13, 2018 | 9.828 | 9.957 | 9.726 | 9.818 | 96,231 | -0.01(-0.09%) |
Feb 12, 2018 | 9.985 | 9.985 | 9.588 | 9.828 | 121,821 | -0.16(-1.57%) |
Feb 09, 2018 | 9.809 | 10.01 | 9.652 | 9.985 | 171,330 | +0.21(+2.17%) |
Feb 08, 2018 | 9.837 | 9.929 | 9.717 | 9.772 | 183,965 | -0.07(-0.75%) |
Feb 07, 2018 | 9.745 | 9.837 | 9.735 | 9.846 | 165,717 | +0.04(+0.38%) |
Feb 06, 2018 | 9.634 | 9.892 | 9.542 | 9.809 | 433,898 | -0.02(-0.19%) |
Feb 05, 2018 | 9.938 | 10.07 | 9.698 | 9.828 | 94,063 | -0.16(-1.57%) |
Feb 02, 2018 | 9.892 | 10.00 | 9.814 | 9.985 | 108,648 | +0.04(+0.37%) |
Feb 01, 2018 | 10.09 | 10.09 | 9.855 | 9.948 | 135,628 | -0.13(-1.28%) |
Jan 31, 2018 | 10.02 | 10.11 | 10.01 | 10.08 | 99,614 | +0.06(+0.55%) |
Jan 30, 2018 | 10.03 | 10.10 | 9.966 | 10.02 | 81,783 | -0.01(-0.09%) |
Jan 29, 2018 | 10.24 | 10.24 | 9.948 | 10.03 | 166,603 | -0.21(-2.07%) |
Jan 26, 2018 | 10.40 | 10.42 | 10.18 | 10.24 | 99,729 | -0.17(-1.60%) |
Jan 25, 2018 | 10.36 | 10.41 | 10.29 | 10.41 | 93,960 | +0.08(+0.80%) |
Jan 24, 2018 | 10.31 | 10.39 | 10.23 | 10.33 | 103,859 | +0.04(+0.36%) |
Jan 23, 2018 | 10.18 | 10.29 | 10.10 | 10.29 | 81,718 | +0.16(+1.55%) |
Jan 22, 2018 | 10.13 | 10.15 | 10.10 | 10.13 | 70,692 | +0.00(+0.00%) |
Jan 19, 2018 | 9.994 | 10.15 | 9.961 | 10.13 | 144,625 | +0.10(+1.01%) |
Jan 18, 2018 | 10.07 | 10.07 | 9.929 | 10.03 | 161,566 | -0.02(-0.18%) |
Jan 17, 2018 | 10.03 | 10.08 | 9.942 | 10.05 | 273,415 | +0.05(+0.46%) |
Jan 16, 2018 | 9.966 | 10.18 | 9.966 | 10.00 | 157,391 | +0.00(+0.00%) |
Jan 12, 2018 | 10.00 | 10.00 | 10.00 | 0 | -0.16(-1.54%) | |
Jan 11, 2018 | 10.17 | 10.23 | 10.13 | 10.16 | 137,484 | +0.03(+0.27%) |
Jan 10, 2018 | 10.13 | 355,688 | -0.04(-0.36%) | |||
Jan 09, 2018 | 10.31 | 10.31 | 10.14 | 10.17 | 155,565 | -0.10(-0.99%) |
Jan 08, 2018 | 10.30 | 10.36 | 10.23 | 10.27 | 117,278 | -0.06(-0.54%) |
Jan 05, 2018 | 10.35 | 10.35 | 10.21 | 10.33 | 116,495 | -0.02(-0.18%) |
Jan 04, 2018 | 10.40 | 10.40 | 10.32 | 10.34 | 188,251 | -0.03(-0.27%) |
Jan 03, 2018 | 10.43 | 10.53 | 10.29 | 10.37 | 183,340 | -0.07(-0.71%) |
Jan 02, 2018 | 10.30 | 10.47 | 10.25 | 10.45 | 288,587 | +0.09(+0.89%) |
Dec 29, 2017 | 10.35 | 10.35 | 10.35 | 0 | +0.04(+0.36%) | |
Dec 28, 2017 | 10.26 | 10.37 | 10.24 | 10.32 | 75,703 | +0.02(+0.18%) |
Dec 27, 2017 | 10.24 | 10.40 | 10.17 | 10.30 | 166,410 | +0.11(+1.09%) |
Dec 26, 2017 | 10.20 | 10.27 | 10.15 | 10.19 | 140,625 | -0.08(-0.81%) |
Dec 22, 2017 | 10.25 | 10.35 | 10.16 | 10.27 | 132,495 | +0.02(+0.18%) |
Dec 21, 2017 | 10.24 | 10.34 | 10.21 | 10.25 | 132,457 | -0.01(-0.09%) |
Dec 20, 2017 | 10.38 | 10.41 | 10.24 | 10.26 | 173,945 | -0.10(-0.98%) |
Dec 19, 2017 | 10.56 | 10.60 | 10.36 | 10.36 | 241,288 | -0.20(-1.92%) |
Dec 18, 2017 | 10.70 | 11.07 | 10.52 | 10.57 | 513,081 | +0.02(+0.18%) |
Dec 15, 2017 | 10.22 | 10.60 | 10.22 | 10.55 | 3,132,615 | +0.32(+3.16%) |
Dec 14, 2017 | 10.22 | 10.31 | 10.19 | 10.22 | 421,674 | +0.03(+0.27%) |
Dec 13, 2017 | 10.21 | 10.29 | 10.19 | 10.20 | 363,159 | +0.00(+0.00%) |
Dec 12, 2017 | 10.16 | 10.31 | 10.10 | 10.20 | 432,889 | +0.07(+0.73%) |
Dec 11, 2017 | 10.08 | 10.18 | 10.03 | 10.12 | 212,759 | +0.06(+0.55%) |
Dec 08, 2017 | 10.11 | 10.13 | 9.985 | 10.07 | 480,632 | +0.00(+0.00%) |
Dec 07, 2017 | 10.07 | 10.22 | 10.03 | 237,114 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.12 | 10.12 | 10.02 | 10.06 | 173,609 | -0.06(-0.64%) |
Dec 05, 2017 | 10.37 | 10.37 | 10.11 | 10.12 | 119,846 | -0.17(-1.61%) |
Dec 04, 2017 | 10.40 | 10.40 | 10.27 | 10.29 | 123,886 | -0.06(-0.62%) |
Dec 01, 2017 | 10.38 | 10.41 | 10.16 | 10.35 | 159,972 | +0.01(+0.09%) |
Nov 30, 2017 | 10.38 | 10.61 | 10.25 | 10.34 | 348,263 | -0.06(-0.62%) |
Nov 29, 2017 | 10.25 | 10.44 | 10.23 | 10.41 | 219,564 | +0.17(+1.62%) |
Nov 28, 2017 | 10.37 | 10.40 | 10.22 | 10.24 | 283,292 | -0.08(-0.80%) |
Nov 27, 2017 | 10.52 | 10.53 | 10.28 | 10.33 | 250,419 | -0.19(-1.84%) |
Nov 24, 2017 | 10.58 | 10.58 | 10.46 | 10.52 | 74,324 | +0.00(+0.00%) |
Nov 22, 2017 | 10.35 | 10.58 | 10.30 | 10.52 | 334,850 | +0.16(+1.51%) |
Nov 21, 2017 | 10.31 | 10.52 | 10.29 | 10.36 | 259,141 | +0.28(+2.75%) |
Nov 20, 2017 | 10.04 | 10.12 | 9.920 | 10.09 | 212,325 | +0.09(+0.92%) |
Nov 17, 2017 | 9.800 | 10.00 | 9.800 | 9.994 | 177,782 | +0.14(+1.40%) |
Nov 16, 2017 | 9.615 | 9.901 | 9.569 | 9.855 | 206,038 | +0.29(+2.99%) |
Nov 15, 2017 | 9.938 | 9.938 | 9.551 | 9.569 | 275,089 | -0.42(-4.25%) |
Nov 14, 2017 | 9.828 | 10.07 | 9.763 | 9.994 | 322,650 | +0.20(+2.07%) |
Nov 13, 2017 | 9.809 | 9.899 | 9.755 | 9.791 | 220,724 | +0.01(+0.09%) |
Nov 10, 2017 | 9.917 | 9.990 | 9.700 | 9.782 | 240,459 | -0.19(-1.91%) |
Nov 09, 2017 | 9.501 | 10.07 | 9.477 | 9.972 | 286,508 | +0.43(+4.55%) |
Nov 08, 2017 | 10.71 | 10.71 | 9.103 | 9.537 | 1,069,181 | -1.27(-11.73%) |
Nov 07, 2017 | 10.70 | 10.89 | 10.70 | 10.80 | 285,705 | +0.10(+0.93%) |
Nov 06, 2017 | 10.68 | 10.75 | 10.61 | 10.70 | 111,772 | +0.08(+0.77%) |
Nov 03, 2017 | 10.58 | 10.70 | 10.51 | 10.62 | 172,952 | +0.04(+0.34%) |
Nov 02, 2017 | 10.44 | 10.63 | 10.44 | 10.59 | 121,274 | +0.13(+1.21%) |
Nov 01, 2017 | 10.54 | 10.60 | 10.32 | 10.46 | 91,311 | -0.05(-0.52%) |
Oct 31, 2017 | 10.44 | 10.56 | 10.37 | 10.51 | 163,462 | +0.10(+0.96%) |
Oct 30, 2017 | 10.47 | 10.47 | 10.36 | 10.42 | 58,131 | -0.08(-0.78%) |
Oct 27, 2017 | 10.52 | 10.53 | 10.43 | 10.50 | 122,361 | +0.00(+0.00%) |
Oct 26, 2017 | 10.49 | 10.54 | 10.41 | 10.50 | 143,811 | +0.05(+0.43%) |
Oct 25, 2017 | 10.44 | 10.53 | 10.42 | 10.45 | 190,654 | -0.02(-0.17%) |
Oct 24, 2017 | 10.52 | 10.61 | 10.44 | 10.47 | 109,481 | -0.07(-0.69%) |
Oct 23, 2017 | 10.52 | 10.61 | 10.50 | 10.54 | 251,102 | +0.00(+0.00%) |
Oct 20, 2017 | 10.34 | 10.62 | 10.30 | 10.54 | 260,167 | +0.26(+2.55%) |
Oct 19, 2017 | 10.46 | 10.50 | 10.22 | 10.28 | 649,075 | -0.21(-1.98%) |
Oct 18, 2017 | 10.47 | 10.61 | 10.45 | 10.49 | 175,043 | +0.07(+0.70%) |
Oct 17, 2017 | 10.56 | 10.61 | 10.40 | 10.42 | 225,111 | -0.13(-1.20%) |
Oct 16, 2017 | 10.72 | 10.73 | 10.51 | 10.54 | 191,806 | -0.17(-1.60%) |
Oct 13, 2017 | 10.62 | 10.74 | 10.52 | 10.71 | 85,489 | +0.15(+1.46%) |
Oct 12, 2017 | 10.63 | 10.70 | 10.55 | 10.56 | 231,784 | -0.12(-1.10%) |
Oct 11, 2017 | 10.72 | 10.82 | 10.68 | 10.68 | 147,948 | -0.05(-0.42%) |
Oct 10, 2017 | 10.69 | 10.89 | 10.63 | 10.72 | 229,708 | +0.09(+0.85%) |
Oct 09, 2017 | 10.82 | 10.86 | 10.61 | 10.63 | 308,337 | -0.12(-1.09%) |
Oct 06, 2017 | 10.69 | 10.83 | 10.68 | 10.75 | 109,361 | +0.00(+0.00%) |
Oct 05, 2017 | 10.75 | 10.77 | 10.65 | 10.75 | 154,117 | +0.03(+0.25%) |
Oct 04, 2017 | 10.75 | 10.77 | 10.69 | 10.72 | 101,345 | -0.03(-0.25%) |
Oct 03, 2017 | 10.71 | 10.76 | 10.66 | 10.75 | 107,366 | +0.02(+0.17%) |
Oct 02, 2017 | 10.63 | 10.80 | 10.61 | 10.73 | 140,115 | +0.10(+0.94%) |
Sep 29, 2017 | 10.86 | 10.90 | 10.60 | 10.63 | 130,113 | -0.19(-1.76%) |
Sep 28, 2017 | 10.54 | 10.88 | 10.42 | 10.82 | 157,760 | +0.30(+2.84%) |
Sep 27, 2017 | 10.52 | 10.57 | 10.45 | 10.52 | 240,376 | +0.05(+0.43%) |
Sep 26, 2017 | 10.42 | 10.55 | 10.42 | 10.48 | 173,395 | +0.05(+0.43%) |
Sep 25, 2017 | 10.32 | 10.51 | 10.31 | 10.43 | 138,077 | +0.06(+0.61%) |
Sep 22, 2017 | 10.51 | 10.56 | 10.36 | 10.37 | 82,242 | -0.13(-1.21%) |
Sep 21, 2017 | 10.48 | 10.58 | 10.46 | 10.50 | 67,118 | +0.00(+0.00%) |
Sep 20, 2017 | 10.63 | 10.64 | 10.46 | 10.50 | 105,254 | -0.08(-0.77%) |
Sep 19, 2017 | 10.64 | 10.68 | 10.58 | 10.58 | 104,245 | -0.04(-0.34%) |
Sep 18, 2017 | 10.68 | 10.80 | 10.61 | 10.61 | 260,975 | +0.00(+0.00%) |
Sep 15, 2017 | 10.55 | 10.75 | 10.45 | 10.61 | 855,088 | +0.05(+0.43%) |
Sep 14, 2017 | 10.58 | 10.64 | 10.51 | 10.57 | 144,678 | -0.01(-0.09%) |
Sep 13, 2017 | 10.62 | 10.67 | 10.51 | 10.58 | 90,938 | -0.02(-0.17%) |
Sep 12, 2017 | 10.49 | 10.72 | 10.43 | 10.60 | 214,760 | +0.18(+1.74%) |
Sep 11, 2017 | 10.48 | 10.61 | 10.36 | 10.42 | 371,985 | +0.01(+0.09%) |
Sep 08, 2017 | 10.45 | 10.45 | 10.34 | 10.41 | 174,289 | -0.04(-0.35%) |
Sep 07, 2017 | 10.47 | 10.52 | 10.40 | 10.44 | 189,761 | -0.01(-0.09%) |
Sep 06, 2017 | 10.40 | 10.51 | 10.39 | 10.45 | 145,701 | +0.05(+0.43%) |
Sep 05, 2017 | 10.39 | 10.52 | 10.37 | 10.41 | 176,897 | +0.01(+0.09%) |
Sep 01, 2017 | 10.42 | 10.51 | 10.40 | 10.40 | 65,484 | +0.02(+0.17%) |
Aug 31, 2017 | 10.37 | 10.48 | 10.27 | 10.38 | 52,793 | +0.00(+0.00%) |
Aug 30, 2017 | 10.41 | 10.47 | 10.34 | 10.38 | 55,956 | -0.02(-0.17%) |
Aug 29, 2017 | 10.48 | 10.55 | 10.35 | 10.40 | 131,627 | -0.06(-0.61%) |
Aug 28, 2017 | 10.58 | 10.58 | 10.44 | 10.46 | 105,088 | -0.08(-0.77%) |
Aug 25, 2017 | 10.37 | 10.56 | 10.32 | 10.54 | 137,548 | +0.23(+2.19%) |
Aug 24, 2017 | 10.37 | 10.46 | 10.29 | 10.32 | 136,334 | +0.01(+0.09%) |
Aug 23, 2017 | 10.25 | 10.36 | 10.25 | 10.31 | 52,225 | +0.00(+0.00%) |
Aug 22, 2017 | 10.32 | 10.34 | 10.24 | 10.31 | 33,800 | -0.02(-0.18%) |
Aug 21, 2017 | 10.29 | 10.41 | 10.29 | 10.32 | 53,646 | +0.03(+0.26%) |
Aug 18, 2017 | 10.23 | 10.38 | 10.19 | 10.30 | 101,007 | -0.01(-0.09%) |
Aug 17, 2017 | 10.34 | 10.45 | 10.25 | 10.31 | 137,687 | -0.02(-0.18%) |
Aug 16, 2017 | 10.34 | 10.46 | 10.31 | 10.32 | 86,112 | +0.04(+0.35%) |
Aug 15, 2017 | 10.36 | 10.42 | 10.17 | 10.29 | 107,604 | -0.06(-0.61%) |
Aug 14, 2017 | 10.43 | 10.46 | 10.34 | 10.35 | 160,839 | -0.06(-0.61%) |
Aug 11, 2017 | 10.42 | 10.47 | 10.29 | 10.42 | 152,828 | +0.02(+0.17%) |
Aug 10, 2017 | 10.32 | 10.43 | 10.27 | 10.40 | 109,618 | -0.01(-0.09%) |
Aug 09, 2017 | 10.59 | 10.63 | 10.37 | 10.41 | 72,840 | -0.18(-1.68%) |
Aug 08, 2017 | 10.57 | 10.73 | 10.48 | 10.58 | 87,555 | +0.02(+0.17%) |
Aug 07, 2017 | 10.63 | 10.73 | 10.53 | 10.57 | 62,050 | -0.01(-0.08%) |
Aug 04, 2017 | 10.46 | 10.63 | 10.32 | 10.58 | 86,057 | +0.17(+1.62%) |
Aug 03, 2017 | 10.51 | 10.57 | 10.34 | 10.41 | 64,424 | -0.12(-1.10%) |
Aug 02, 2017 | 10.50 | 10.58 | 10.46 | 10.52 | 33,407 | +0.01(+0.08%) |