Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.804 | 9.832 | 9.790 | 9.818 | 78,031 | +0.00(+0.00%) |
Mar 30, 2017 | 9.811 | 9.818 | 9.784 | 9.818 | 98,177 | +0.02(+0.22%) |
Mar 29, 2017 | 9.748 | 9.804 | 9.741 | 9.797 | 103,565 | +0.08(+0.80%) |
Mar 28, 2017 | 9.748 | 9.755 | 9.720 | 9.720 | 104,451 | -0.02(-0.22%) |
Mar 27, 2017 | 9.684 | 9.741 | 9.656 | 9.741 | 154,792 | +0.08(+0.80%) |
Mar 24, 2017 | 9.614 | 9.684 | 9.607 | 9.663 | 133,941 | +0.04(+0.44%) |
Mar 23, 2017 | 9.670 | 9.677 | 9.600 | 9.621 | 134,195 | -0.06(-0.58%) |
Mar 22, 2017 | 9.593 | 9.677 | 9.593 | 9.677 | 181,620 | +0.09(+0.96%) |
Mar 21, 2017 | 9.593 | 9.635 | 9.579 | 9.586 | 125,584 | +0.01(+0.07%) |
Mar 20, 2017 | 9.579 | 9.621 | 9.565 | 9.579 | 164,061 | -0.01(-0.07%) |
Mar 17, 2017 | 9.586 | 9.593 | 9.558 | 9.586 | 136,103 | +0.01(+0.07%) |
Mar 16, 2017 | 9.579 | 9.628 | 9.522 | 9.579 | 167,600 | +0.01(+0.07%) |
Mar 15, 2017 | 9.459 | 9.572 | 9.452 | 9.572 | 214,335 | +0.11(+1.19%) |
Mar 14, 2017 | 9.501 | 9.515 | 9.459 | 9.459 | 128,895 | -0.02(-0.22%) |
Mar 13, 2017 | 9.480 | 9.515 | 9.473 | 9.480 | 159,790 | -0.01(-0.11%) |
Mar 10, 2017 | 9.533 | 9.568 | 9.463 | 9.491 | 328,294 | -0.04(-0.44%) |
Mar 09, 2017 | 9.715 | 9.721 | 9.498 | 9.533 | 630,667 | -0.21(-2.16%) |
Mar 08, 2017 | 9.806 | 9.813 | 9.736 | 9.743 | 186,960 | -0.09(-0.93%) |
Mar 07, 2017 | 9.869 | 9.869 | 9.827 | 9.834 | 112,820 | -0.04(-0.36%) |
Mar 06, 2017 | 9.855 | 9.883 | 9.834 | 9.869 | 145,548 | +0.02(+0.21%) |
Mar 03, 2017 | 9.904 | 9.841 | 9.848 | 171,470 | -0.01(-0.14%) | |
Mar 02, 2017 | 9.869 | 9.883 | 9.841 | 9.862 | 279,867 | -0.05(-0.50%) |
Mar 01, 2017 | 9.932 | 9.932 | 9.883 | 9.911 | 169,215 | -0.04(-0.42%) |
Feb 28, 2017 | 9.946 | 9.960 | 9.922 | 9.953 | 161,367 | +0.02(+0.21%) |
Feb 27, 2017 | 9.974 | 9.988 | 9.904 | 9.932 | 195,661 | -0.04(-0.35%) |
Feb 24, 2017 | 9.953 | 9.988 | 9.939 | 9.967 | 61,417 | +0.05(+0.49%) |
Feb 23, 2017 | 9.953 | 9.960 | 9.904 | 9.918 | 127,094 | -0.01(-0.07%) |
Feb 22, 2017 | 9.918 | 9.932 | 9.897 | 9.925 | 97,491 | +0.01(+0.07%) |
Feb 21, 2017 | 9.848 | 9.918 | 9.841 | 9.918 | 190,592 | +0.07(+0.71%) |
Feb 17, 2017 | 9.848 | 9.848 | 9.848 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.834 | 9.869 | 9.827 | 9.827 | 312,120 | +0.01(+0.07%) |
Feb 15, 2017 | 9.932 | 9.953 | 9.813 | 9.820 | 363,435 | -0.15(-1.48%) |
Feb 14, 2017 | 10.00 | 10.00 | 9.939 | 9.967 | 152,240 | -0.01(-0.07%) |
Feb 13, 2017 | 9.967 | 10.01 | 9.939 | 9.974 | 96,294 | +0.03(+0.29%) |
Feb 10, 2017 | 10.03 | 10.08 | 9.945 | 9.945 | 324,003 | -0.13(-1.31%) |
Feb 09, 2017 | 10.04 | 10.09 | 10.04 | 10.08 | 108,295 | +0.01(+0.07%) |
Feb 08, 2017 | 10.01 | 10.07 | 10.01 | 10.07 | 101,181 | +0.08(+0.84%) |
Feb 07, 2017 | 10.11 | 10.11 | 9.959 | 9.987 | 191,561 | -0.11(-1.10%) |
Feb 06, 2017 | 10.04 | 10.11 | 10.02 | 10.10 | 135,022 | +0.05(+0.49%) |
Feb 03, 2017 | 9.952 | 10.05 | 9.946 | 10.05 | 144,964 | +0.10(+1.05%) |
Feb 02, 2017 | 9.939 | 9.959 | 9.925 | 9.945 | 93,759 | -0.01(-0.07%) |
Feb 01, 2017 | 9.994 | 9.994 | 9.904 | 9.952 | 146,076 | -0.01(-0.07%) |
Jan 31, 2017 | 9.932 | 9.966 | 9.904 | 9.959 | 137,649 | +0.05(+0.49%) |
Jan 30, 2017 | 9.918 | 9.918 | 9.883 | 9.911 | 62,415 | +0.03(+0.28%) |
Jan 27, 2017 | 9.890 | 9.904 | 9.880 | 9.883 | 36,162 | +0.02(+0.21%) |
Jan 26, 2017 | 9.848 | 9.890 | 9.848 | 9.862 | 63,836 | +0.01(+0.07%) |
Jan 25, 2017 | 9.897 | 9.913 | 9.855 | 9.855 | 63,093 | -0.05(-0.49%) |
Jan 24, 2017 | 9.939 | 9.945 | 9.890 | 9.904 | 57,904 | -0.03(-0.35%) |
Jan 23, 2017 | 9.890 | 9.950 | 9.869 | 9.939 | 34,311 | +0.08(+0.85%) |
Jan 20, 2017 | 9.883 | 9.890 | 9.848 | 9.855 | 110,650 | -0.04(-0.42%) |
Jan 19, 2017 | 9.939 | 9.945 | 9.827 | 9.897 | 208,852 | -0.05(-0.49%) |
Jan 18, 2017 | 9.980 | 9.980 | 9.939 | 9.945 | 90,228 | -0.04(-0.42%) |
Jan 17, 2017 | 9.987 | 10.04 | 9.973 | 9.987 | 88,526 | +0.01(+0.07%) |
Jan 13, 2017 | 9.980 | 9.980 | 9.980 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 10.00 | 10.03 | 9.966 | 10.02 | 128,779 | +0.03(+0.35%) |
Jan 11, 2017 | 10.00 | 10.03 | 9.925 | 9.980 | 96,475 | -0.02(-0.20%) |
Jan 10, 2017 | 9.883 | 10.00 | 9.883 | 10.00 | 136,929 | +0.11(+1.12%) |
Jan 09, 2017 | 9.827 | 10.01 | 9.744 | 9.889 | 169,577 | +0.10(+0.99%) |
Jan 06, 2017 | 9.716 | 9.792 | 9.681 | 9.792 | 175,075 | +0.08(+0.79%) |
Jan 05, 2017 | 9.674 | 9.730 | 9.654 | 9.716 | 247,343 | -0.01(-0.14%) |
Jan 04, 2017 | 9.688 | 9.737 | 9.667 | 9.730 | 266,872 | +0.02(+0.21%) |
Jan 03, 2017 | 9.626 | 9.716 | 9.591 | 9.709 | 149,812 | +0.10(+1.08%) |
Dec 30, 2016 | 9.605 | 9.605 | 9.605 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 9.563 | 9.619 | 9.549 | 9.591 | 227,997 | +0.02(+0.22%) |
Dec 28, 2016 | 9.563 | 9.577 | 9.501 | 9.570 | 262,350 | +0.01(+0.07%) |
Dec 27, 2016 | 9.591 | 9.612 | 9.508 | 9.563 | 279,788 | -0.03(-0.36%) |
Dec 23, 2016 | 9.598 | 9.598 | 9.598 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 9.660 | 9.695 | 9.584 | 9.591 | 219,276 | -0.08(-0.79%) |
Dec 21, 2016 | 9.654 | 9.674 | 9.612 | 9.667 | 286,441 | +0.03(+0.29%) |
Dec 20, 2016 | 9.626 | 9.640 | 9.591 | 9.640 | 276,942 | +0.01(+0.14%) |
Dec 19, 2016 | 9.542 | 9.636 | 9.542 | 9.626 | 291,941 | +0.10(+1.02%) |
Dec 16, 2016 | 9.515 | 9.570 | 9.494 | 9.529 | 329,782 | +0.03(+0.29%) |
Dec 15, 2016 | 9.473 | 9.570 | 9.459 | 9.501 | 528,445 | -0.06(-0.58%) |
Dec 14, 2016 | 9.605 | 9.647 | 9.542 | 9.556 | 327,488 | -0.03(-0.29%) |
Dec 13, 2016 | 9.480 | 9.591 | 9.459 | 9.584 | 343,448 | +0.12(+1.32%) |
Dec 12, 2016 | 9.522 | 9.536 | 9.445 | 9.459 | 270,000 | -0.06(-0.66%) |
Dec 09, 2016 | 9.612 | 9.612 | 9.501 | 9.522 | 264,216 | -0.10(-1.08%) |
Dec 08, 2016 | 9.674 | 9.674 | 9.542 | 9.626 | 316,779 | -0.03(-0.35%) |
Dec 07, 2016 | 9.570 | 9.715 | 9.522 | 9.660 | 441,410 | +0.17(+1.75%) |
Dec 06, 2016 | 9.390 | 9.515 | 9.390 | 9.494 | 219,758 | +0.12(+1.25%) |
Dec 05, 2016 | 9.321 | 9.411 | 9.280 | 9.377 | 279,707 | +0.02(+0.22%) |
Dec 02, 2016 | 9.314 | 9.377 | 9.273 | 9.356 | 366,437 | +0.02(+0.22%) |
Dec 01, 2016 | 9.459 | 9.459 | 9.287 | 9.335 | 431,608 | -0.10(-1.10%) |
Nov 30, 2016 | 9.418 | 9.453 | 9.377 | 9.439 | 121,492 | +0.01(+0.07%) |
Nov 29, 2016 | 9.480 | 9.501 | 9.432 | 9.432 | 140,505 | -0.06(-0.58%) |
Nov 28, 2016 | 9.459 | 9.493 | 9.397 | 9.487 | 155,267 | +0.08(+0.81%) |
Nov 25, 2016 | 9.508 | 9.508 | 9.384 | 9.411 | 101,471 | -0.04(-0.44%) |
Nov 23, 2016 | 9.453 | 9.453 | 9.453 | 0 | +0.01(+0.07%) | |
Nov 22, 2016 | 9.515 | 9.515 | 9.439 | 9.446 | 165,211 | +0.00(+0.00%) |
Nov 21, 2016 | 9.370 | 9.455 | 9.370 | 9.446 | 154,287 | +0.08(+0.81%) |
Nov 18, 2016 | 9.453 | 9.480 | 9.363 | 9.370 | 246,435 | -0.05(-0.51%) |
Nov 17, 2016 | 9.411 | 9.501 | 9.370 | 9.418 | 346,548 | -0.01(-0.15%) |
Nov 16, 2016 | 9.611 | 9.653 | 9.418 | 9.432 | 467,433 | -0.14(-1.51%) |
Nov 15, 2016 | 9.384 | 9.598 | 9.384 | 9.577 | 220,117 | +0.19(+2.06%) |
Nov 14, 2016 | 9.604 | 9.648 | 9.335 | 9.384 | 715,627 | -0.32(-3.34%) |
Nov 11, 2016 | 9.908 | 9.908 | 9.694 | 9.708 | 300,592 | -0.17(-1.68%) |
Nov 10, 2016 | 10.16 | 10.16 | 9.867 | 9.874 | 406,243 | -0.29(-2.85%) |
Nov 09, 2016 | 10.10 | 10.17 | 10.10 | 10.16 | 101,670 | -0.02(-0.20%) |
Nov 08, 2016 | 10.22 | 10.26 | 10.18 | 10.18 | 66,768 | -0.01(-0.07%) |
Nov 07, 2016 | 10.11 | 10.20 | 10.11 | 10.19 | 63,042 | +0.03(+0.34%) |
Nov 04, 2016 | 10.18 | 10.22 | 10.15 | 10.16 | 76,652 | -0.03(-0.34%) |
Nov 03, 2016 | 10.21 | 10.23 | 10.18 | 10.19 | 104,881 | -0.03(-0.27%) |
Nov 02, 2016 | 10.12 | 10.22 | 10.12 | 10.22 | 119,469 | +0.10(+1.02%) |
Nov 01, 2016 | 10.09 | 10.11 | 10.03 | 10.11 | 117,918 | +0.03(+0.27%) |
Oct 31, 2016 | 10.05 | 10.09 | 10.04 | 10.09 | 103,342 | +0.07(+0.69%) |
Oct 28, 2016 | 10.12 | 10.12 | 10.02 | 10.02 | 69,966 | -0.10(-1.02%) |
Oct 27, 2016 | 10.12 | 10.16 | 10.07 | 10.12 | 151,750 | -0.04(-0.41%) |
Oct 26, 2016 | 10.29 | 10.29 | 10.16 | 10.16 | 163,854 | -0.14(-1.40%) |
Oct 25, 2016 | 10.29 | 10.31 | 10.25 | 10.31 | 59,446 | +0.04(+0.40%) |
Oct 24, 2016 | 10.34 | 10.34 | 10.27 | 10.27 | 96,247 | -0.04(-0.40%) |
Oct 21, 2016 | 10.29 | 10.32 | 10.26 | 10.31 | 80,736 | +0.06(+0.60%) |
Oct 20, 2016 | 10.22 | 10.27 | 10.17 | 10.25 | 91,973 | +0.07(+0.68%) |
Oct 19, 2016 | 10.09 | 10.21 | 10.09 | 10.18 | 118,292 | +0.12(+1.16%) |
Oct 18, 2016 | 9.950 | 10.06 | 9.847 | 10.06 | 392,887 | +0.12(+1.17%) |
Oct 17, 2016 | 10.12 | 10.21 | 9.943 | 9.943 | 311,054 | -0.23(-2.30%) |
Oct 14, 2016 | 10.40 | 10.40 | 10.16 | 10.18 | 270,505 | -0.21(-2.05%) |
Oct 13, 2016 | 10.51 | 10.51 | 10.30 | 10.39 | 264,933 | -0.09(-0.85%) |
Oct 12, 2016 | 10.67 | 10.68 | 10.46 | 10.48 | 237,051 | -0.18(-1.73%) |
Oct 11, 2016 | 10.71 | 10.73 | 10.66 | 10.66 | 75,288 | -0.06(-0.57%) |
Oct 10, 2016 | 10.68 | 10.75 | 10.66 | 10.73 | 93,826 | +0.01(+0.13%) |
Oct 07, 2016 | 10.72 | 10.73 | 10.65 | 10.71 | 57,783 | +0.03(+0.32%) |
Oct 06, 2016 | 10.62 | 10.73 | 10.62 | 10.68 | 214,743 | +0.01(+0.06%) |
Oct 05, 2016 | 10.70 | 10.71 | 10.62 | 10.67 | 111,757 | -0.04(-0.38%) |
Oct 04, 2016 | 10.74 | 10.77 | 10.63 | 10.71 | 154,391 | -0.03(-0.26%) |
Oct 03, 2016 | 10.84 | 10.84 | 10.74 | 10.74 | 88,229 | -0.08(-0.76%) |
Sep 30, 2016 | 10.83 | 10.86 | 10.81 | 10.82 | 100,476 | +0.01(+0.13%) |
Sep 29, 2016 | 10.84 | 10.86 | 10.78 | 10.81 | 139,354 | -0.05(-0.50%) |
Sep 28, 2016 | 10.80 | 10.86 | 10.80 | 10.86 | 106,893 | +0.10(+0.95%) |
Sep 27, 2016 | 10.79 | 10.81 | 10.75 | 10.76 | 88,672 | -0.01(-0.06%) |
Sep 26, 2016 | 10.73 | 10.80 | 10.73 | 10.77 | 171,471 | +0.05(+0.51%) |
Sep 23, 2016 | 10.75 | 10.75 | 10.67 | 10.71 | 75,044 | -0.03(-0.32%) |
Sep 22, 2016 | 10.67 | 10.77 | 10.65 | 10.75 | 104,852 | +0.12(+1.09%) |
Sep 21, 2016 | 10.53 | 10.64 | 10.47 | 10.63 | 141,004 | +0.15(+1.44%) |
Sep 20, 2016 | 10.56 | 10.57 | 10.48 | 10.48 | 85,212 | -0.08(-0.71%) |
Sep 19, 2016 | 10.50 | 10.56 | 10.50 | 10.55 | 49,679 | +0.08(+0.78%) |
Sep 16, 2016 | 10.50 | 10.51 | 10.45 | 10.47 | 94,231 | -0.05(-0.52%) |
Sep 15, 2016 | 10.57 | 10.57 | 10.53 | 10.53 | 63,661 | -0.03(-0.26%) |
Sep 14, 2016 | 10.51 | 10.68 | 10.51 | 10.55 | 99,582 | +0.04(+0.39%) |
Sep 13, 2016 | 10.60 | 10.60 | 10.51 | 10.51 | 139,364 | -0.07(-0.64%) |
Sep 12, 2016 | 10.53 | 10.60 | 10.53 | 10.58 | 59,392 | +0.01(+0.06%) |
Sep 09, 2016 | 10.66 | 10.66 | 10.53 | 10.57 | 164,495 | -0.12(-1.15%) |
Sep 08, 2016 | 10.72 | 10.74 | 10.70 | 10.70 | 43,866 | -0.04(-0.38%) |
Sep 07, 2016 | 10.72 | 10.77 | 10.72 | 10.74 | 103,842 | +0.00(+0.00%) |
Sep 06, 2016 | 10.63 | 10.75 | 10.63 | 10.74 | 106,752 | +0.09(+0.83%) |
Sep 02, 2016 | 10.69 | 10.65 | 10.65 | 10.65 | 115,143 | -0.01(-0.06%) |
Sep 01, 2016 | 10.70 | 10.70 | 10.65 | 10.66 | 136,932 | -0.01(-0.13%) |
Aug 31, 2016 | 10.67 | 10.70 | 10.66 | 10.67 | 136,094 | -0.01(-0.13%) |
Aug 30, 2016 | 10.75 | 10.75 | 10.68 | 10.68 | 44,362 | -0.03(-0.32%) |
Aug 29, 2016 | 10.71 | 10.72 | 10.66 | 10.72 | 73,268 | +0.03(+0.32%) |
Aug 26, 2016 | 10.68 | 10.72 | 10.66 | 10.68 | 124,930 | -0.02(-0.19%) |
Aug 25, 2016 | 10.77 | 10.78 | 10.70 | 10.70 | 48,814 | -0.07(-0.63%) |
Aug 24, 2016 | 10.81 | 10.81 | 10.74 | 10.77 | 51,707 | -0.02(-0.19%) |
Aug 23, 2016 | 10.69 | 10.79 | 10.69 | 10.79 | 87,005 | +0.10(+0.89%) |
Aug 22, 2016 | 10.72 | 10.72 | 10.68 | 10.70 | 37,896 | +0.01(+0.13%) |
Aug 19, 2016 | 10.72 | 10.72 | 10.66 | 10.68 | 91,033 | -0.03(-0.25%) |
Aug 18, 2016 | 10.75 | 10.75 | 10.71 | 10.71 | 49,053 | -0.02(-0.19%) |
Aug 17, 2016 | 10.74 | 10.74 | 10.71 | 10.73 | 74,205 | +0.01(+0.06%) |
Aug 16, 2016 | 10.74 | 10.76 | 10.68 | 10.72 | 123,752 | -0.01(-0.06%) |
Aug 15, 2016 | 10.71 | 10.74 | 10.70 | 10.73 | 46,227 | +0.03(+0.25%) |
Aug 12, 2016 | 10.70 | 10.76 | 10.66 | 10.70 | 193,345 | +0.01(+0.06%) |
Aug 11, 2016 | 10.85 | 10.85 | 10.69 | 10.70 | 191,474 | -0.14(-1.31%) |
Aug 10, 2016 | 10.78 | 10.84 | 10.78 | 10.84 | 141,748 | +0.00(+0.00%) |
Aug 09, 2016 | 10.84 | 10.84 | 10.80 | 10.84 | 89,293 | +0.00(+0.00%) |
Aug 08, 2016 | 10.83 | 10.84 | 10.80 | 10.84 | 101,640 | +0.05(+0.50%) |
Aug 05, 2016 | 10.81 | 10.84 | 10.78 | 10.78 | 69,993 | -0.02(-0.19%) |
Aug 04, 2016 | 10.80 | 10.83 | 10.80 | 10.81 | 45,202 | +0.01(+0.13%) |
Aug 03, 2016 | 10.74 | 10.79 | 10.73 | 10.79 | 36,084 | +0.07(+0.70%) |
Aug 02, 2016 | 10.74 | 10.77 | 10.70 | 10.72 | 115,463 | -0.06(-0.57%) |
Aug 01, 2016 | 10.75 | 10.78 | 10.74 | 10.78 | 105,024 | +0.02(+0.19%) |
Jul 29, 2016 | 10.75 | 10.77 | 10.71 | 10.76 | 72,839 | +0.03(+0.32%) |
Jul 28, 2016 | 10.69 | 10.72 | 10.67 | 10.72 | 99,595 | +0.07(+0.70%) |
Jul 27, 2016 | 10.65 | 10.70 | 10.65 | 10.65 | 119,695 | -0.01(-0.13%) |
Jul 26, 2016 | 10.70 | 10.70 | 10.65 | 10.66 | 64,147 | -0.01(-0.13%) |
Jul 25, 2016 | 10.70 | 10.72 | 10.62 | 10.68 | 122,080 | +0.01(+0.13%) |
Jul 22, 2016 | 10.66 | 10.71 | 10.62 | 10.66 | 126,530 | -0.04(-0.38%) |
Jul 21, 2016 | 10.66 | 10.70 | 10.65 | 10.70 | 106,847 | +0.05(+0.51%) |
Jul 20, 2016 | 10.60 | 10.66 | 10.60 | 10.65 | 93,681 | +0.04(+0.38%) |
Jul 19, 2016 | 10.60 | 10.66 | 10.51 | 10.61 | 193,304 | +0.01(+0.13%) |
Jul 18, 2016 | 10.48 | 10.60 | 10.48 | 10.60 | 118,360 | +0.12(+1.10%) |
Jul 15, 2016 | 10.22 | 10.51 | 10.22 | 10.48 | 186,887 | +0.22(+2.11%) |
Jul 14, 2016 | 10.51 | 10.51 | 10.22 | 10.26 | 587,000 | -0.24(-2.26%) |
Jul 13, 2016 | 10.62 | 10.66 | 10.49 | 10.50 | 349,372 | -0.13(-1.27%) |
Jul 12, 2016 | 10.75 | 10.75 | 10.63 | 10.63 | 218,226 | -0.07(-0.69%) |
Jul 11, 2016 | 10.79 | 10.81 | 10.71 | 10.71 | 233,798 | -0.07(-0.63%) |
Jul 08, 2016 | 10.75 | 10.78 | 10.70 | 10.78 | 199,524 | +0.01(+0.06%) |
Jul 07, 2016 | 10.71 | 10.77 | 10.70 | 10.77 | 149,616 | +0.05(+0.50%) |
Jul 06, 2016 | 10.68 | 10.72 | 10.68 | 10.72 | 104,892 | -0.01(-0.06%) |
Jul 05, 2016 | 10.68 | 10.72 | 10.61 | 10.72 | 191,009 | +0.04(+0.38%) |
Jul 01, 2016 | 10.72 | 10.68 | 10.68 | 10.68 | 143,893 | +0.01(+0.13%) |
Jun 30, 2016 | 10.71 | 10.72 | 10.66 | 10.67 | 144,687 | -0.01(-0.13%) |
Jun 29, 2016 | 10.68 | 10.68 | 10.64 | 10.68 | 134,856 | +0.03(+0.25%) |
Jun 28, 2016 | 10.66 | 10.66 | 10.63 | 10.66 | 109,373 | +0.01(+0.06%) |
Jun 27, 2016 | 10.61 | 10.65 | 10.61 | 10.65 | 111,641 | -0.01(-0.06%) |
Jun 24, 2016 | 10.56 | 10.68 | 10.56 | 10.66 | 97,613 | +0.08(+0.77%) |
Jun 23, 2016 | 10.61 | 10.63 | 10.57 | 10.57 | 93,596 | -0.02(-0.19%) |
Jun 22, 2016 | 10.60 | 10.65 | 10.58 | 10.59 | 102,426 | -0.04(-0.38%) |
Jun 21, 2016 | 10.56 | 10.63 | 10.56 | 10.63 | 94,789 | +0.07(+0.70%) |
Jun 20, 2016 | 10.56 | 10.58 | 10.53 | 10.56 | 66,868 | +0.00(+0.00%) |
Jun 17, 2016 | 10.58 | 10.61 | 10.53 | 10.56 | 138,797 | -0.02(-0.19%) |
Jun 16, 2016 | 10.57 | 10.58 | 10.55 | 10.58 | 93,341 | +0.03(+0.26%) |
Jun 15, 2016 | 10.61 | 10.61 | 10.53 | 10.55 | 111,685 | -0.01(-0.13%) |
Jun 14, 2016 | 10.63 | 10.63 | 10.55 | 10.57 | 76,296 | -0.03(-0.25%) |
Jun 13, 2016 | 10.61 | 10.63 | 10.59 | 10.59 | 67,152 | -0.02(-0.18%) |
Jun 10, 2016 | 10.63 | 10.63 | 10.61 | 10.61 | 80,440 | -0.02(-0.19%) |
Jun 09, 2016 | 10.63 | 10.63 | 10.60 | 10.63 | 72,605 | +0.04(+0.38%) |
Jun 08, 2016 | 10.62 | 10.63 | 10.58 | 10.59 | 148,768 | -0.01(-0.06%) |
Jun 07, 2016 | 10.53 | 10.60 | 10.53 | 10.60 | 107,645 | +0.07(+0.70%) |
Jun 06, 2016 | 10.56 | 10.60 | 10.53 | 10.53 | 72,590 | -0.03(-0.25%) |
Jun 03, 2016 | 10.57 | 10.59 | 10.54 | 10.55 | 148,110 | +0.01(+0.06%) |
Jun 02, 2016 | 10.55 | 10.60 | 10.52 | 10.55 | 129,265 | -0.04(-0.38%) |
Jun 01, 2016 | 10.55 | 10.59 | 10.53 | 10.59 | 94,919 | +0.09(+0.90%) |
May 31, 2016 | 10.51 | 10.52 | 10.45 | 10.49 | 196,731 | -0.07(-0.64%) |
May 27, 2016 | 10.53 | 10.56 | 10.56 | 10.56 | 63,712 | +0.02(+0.19%) |
May 26, 2016 | 10.54 | 10.58 | 10.50 | 10.54 | 118,850 | +0.05(+0.51%) |
May 25, 2016 | 10.45 | 10.55 | 10.45 | 10.49 | 167,392 | +0.03(+0.26%) |
May 24, 2016 | 10.51 | 10.51 | 10.44 | 10.46 | 221,490 | +0.01(+0.06%) |
May 23, 2016 | 10.43 | 10.46 | 10.41 | 10.45 | 114,462 | +0.07(+0.71%) |
May 20, 2016 | 10.28 | 10.38 | 10.24 | 10.38 | 134,805 | +0.10(+0.98%) |
May 19, 2016 | 10.28 | 10.32 | 10.21 | 10.28 | 282,965 | -0.07(-0.71%) |
May 18, 2016 | 10.51 | 10.51 | 10.33 | 10.35 | 324,816 | -0.15(-1.41%) |
May 17, 2016 | 10.54 | 10.56 | 10.47 | 10.50 | 115,382 | -0.04(-0.38%) |
May 16, 2016 | 10.61 | 10.62 | 10.54 | 10.54 | 177,467 | -0.09(-0.82%) |
May 13, 2016 | 10.63 | 10.64 | 10.59 | 10.63 | 132,938 | +0.05(+0.45%) |
May 12, 2016 | 10.66 | 10.69 | 10.57 | 10.58 | 184,986 | -0.01(-0.09%) |
May 11, 2016 | 10.52 | 10.59 | 10.50 | 10.59 | 196,068 | +0.07(+0.70%) |
May 10, 2016 | 10.52 | 10.56 | 10.52 | 10.52 | 187,240 | +0.01(+0.13%) |
May 09, 2016 | 10.49 | 10.54 | 10.48 | 10.50 | 187,402 | +0.03(+0.25%) |
May 06, 2016 | 10.44 | 10.48 | 10.42 | 10.48 | 189,212 | +0.05(+0.45%) |
May 05, 2016 | 10.44 | 10.44 | 10.38 | 10.43 | 203,938 | +0.01(+0.06%) |
May 04, 2016 | 10.33 | 10.42 | 10.33 | 10.42 | 146,879 | +0.08(+0.78%) |
May 03, 2016 | 10.37 | 10.38 | 10.32 | 10.34 | 177,870 | +0.03(+0.32%) |
May 02, 2016 | 10.33 | 10.36 | 10.31 | 10.31 | 93,300 | -0.01(-0.13%) |
Apr 29, 2016 | 10.32 | 10.35 | 10.30 | 10.32 | 110,245 | +0.03(+0.26%) |
Apr 28, 2016 | 10.22 | 10.30 | 10.22 | 10.30 | 123,510 | +0.07(+0.72%) |
Apr 27, 2016 | 10.26 | 10.26 | 10.21 | 10.22 | 158,640 | +0.01(+0.07%) |
Apr 26, 2016 | 10.30 | 10.30 | 10.22 | 10.22 | 146,248 | -0.01(-0.07%) |
Apr 25, 2016 | 10.27 | 10.30 | 10.22 | 10.22 | 183,063 | -0.05(-0.46%) |
Apr 22, 2016 | 10.27 | 10.31 | 10.27 | 10.27 | 137,034 | -0.04(-0.39%) |
Apr 21, 2016 | 10.36 | 10.36 | 10.29 | 10.31 | 176,702 | +0.01(+0.06%) |
Apr 20, 2016 | 10.44 | 10.46 | 10.28 | 10.30 | 227,518 | -0.13(-1.22%) |
Apr 19, 2016 | 10.58 | 10.58 | 10.42 | 10.43 | 190,036 | -0.07(-0.70%) |
Apr 18, 2016 | 10.44 | 10.53 | 10.43 | 10.50 | 149,277 | +0.11(+1.03%) |
Apr 15, 2016 | 10.42 | 10.44 | 10.38 | 10.40 | 73,857 | +0.01(+0.06%) |
Apr 14, 2016 | 10.36 | 10.43 | 10.34 | 10.39 | 105,816 | +0.05(+0.45%) |
Apr 13, 2016 | 10.43 | 10.48 | 10.34 | 10.34 | 224,048 | -0.10(-0.93%) |
Apr 12, 2016 | 10.45 | 10.53 | 10.43 | 10.44 | 166,947 | +0.03(+0.32%) |
Apr 11, 2016 | 10.35 | 10.42 | 10.33 | 10.41 | 120,051 | +0.05(+0.51%) |
Apr 08, 2016 | 10.36 | 10.36 | 10.31 | 10.35 | 81,973 | +0.03(+0.32%) |
Apr 07, 2016 | 10.23 | 10.32 | 10.23 | 10.32 | 105,868 | +0.06(+0.58%) |
Apr 06, 2016 | 10.23 | 10.29 | 10.21 | 10.26 | 170,643 | +0.09(+0.85%) |
Apr 05, 2016 | 10.17 | 10.18 | 10.16 | 10.17 | 82,158 | +0.01(+0.13%) |
Apr 04, 2016 | 10.18 | 10.19 | 10.10 | 10.16 | 138,872 | -0.01(-0.06%) |