Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.11 | 11.13 | 11.06 | 11.06 | 234,911 | -0.04(-0.34%) |
Jan 30, 2018 | 11.11 | 11.15 | 11.11 | 11.09 | 457,154 | -0.09(-0.84%) |
Jan 29, 2018 | 11.22 | 11.22 | 11.18 | 11.19 | 276,177 | -0.03(-0.29%) |
Jan 26, 2018 | 11.17 | 11.22 | 11.17 | 11.22 | 209,407 | +0.02(+0.17%) |
Jan 25, 2018 | 11.18 | 11.20 | 11.15 | 11.20 | 254,810 | +0.05(+0.42%) |
Jan 24, 2018 | 11.20 | 11.20 | 11.14 | 11.15 | 507,935 | -0.04(-0.38%) |
Jan 23, 2018 | 11.11 | 11.20 | 11.09 | 11.20 | 329,596 | +0.08(+0.76%) |
Jan 22, 2018 | 11.13 | 11.14 | 11.08 | 11.11 | 311,095 | -0.01(-0.09%) |
Jan 19, 2018 | 11.07 | 11.13 | 11.06 | 11.12 | 170,376 | +0.02(+0.17%) |
Jan 18, 2018 | 11.15 | 11.16 | 11.06 | 11.10 | 404,829 | -0.05(-0.46%) |
Jan 17, 2018 | 11.18 | 11.19 | 11.02 | 11.15 | 696,098 | -0.02(-0.21%) |
Jan 16, 2018 | 11.27 | 11.27 | 11.16 | 11.18 | 393,102 | +0.01(+0.08%) |
Jan 12, 2018 | 11.17 | 11.17 | 11.17 | 0 | +0.02(+0.21%) | |
Jan 11, 2018 | 11.14 | 11.15 | 11.11 | 11.15 | 296,780 | +0.03(+0.29%) |
Jan 10, 2018 | 11.13 | 11.15 | 11.08 | 11.11 | 338,153 | -0.04(-0.38%) |
Jan 09, 2018 | 11.18 | 11.18 | 11.12 | 11.15 | 371,261 | +0.01(+0.08%) |
Jan 08, 2018 | 11.12 | 11.16 | 11.12 | 11.15 | 430,271 | +0.03(+0.29%) |
Jan 05, 2018 | 11.01 | 11.12 | 10.98 | 11.11 | 539,105 | +0.10(+0.89%) |
Jan 04, 2018 | 10.98 | 11.01 | 10.92 | 11.01 | 1,043,571 | +0.06(+0.55%) |
Jan 03, 2018 | 10.92 | 11.01 | 10.87 | 10.95 | 1,115,634 | +0.04(+0.34%) |
Jan 02, 2018 | 10.91 | 10.92 | 10.83 | 10.92 | 1,273,390 | +0.01(+0.09%) |
Dec 29, 2017 | 10.91 | 10.91 | 10.91 | 0 | -0.01(-0.13%) | |
Dec 28, 2017 | 10.90 | 10.98 | 10.90 | 10.92 | 326,478 | -0.02(-0.17%) |
Dec 27, 2017 | 10.94 | 10.96 | 10.91 | 10.94 | 272,054 | +0.00(+0.00%) |
Dec 26, 2017 | 10.97 | 10.91 | 10.94 | 400,636 | +0.02(+0.21%) | |
Dec 22, 2017 | 10.88 | 10.92 | 10.85 | 10.92 | 302,053 | +0.05(+0.47%) |
Dec 21, 2017 | 10.86 | 10.92 | 10.84 | 10.87 | 453,805 | -0.03(-0.30%) |
Dec 20, 2017 | 10.81 | 10.90 | 10.80 | 10.90 | 248,363 | +0.08(+0.73%) |
Dec 19, 2017 | 10.84 | 10.85 | 10.77 | 10.82 | 377,845 | +0.00(+0.04%) |
Dec 18, 2017 | 10.82 | 10.83 | 10.78 | 10.81 | 406,398 | +0.02(+0.17%) |
Dec 15, 2017 | 10.78 | 10.85 | 10.74 | 10.80 | 294,447 | +0.02(+0.21%) |
Dec 14, 2017 | 10.74 | 10.81 | 10.74 | 10.77 | 366,076 | +0.03(+0.30%) |
Dec 13, 2017 | 10.74 | 10.78 | 10.70 | 10.74 | 599,703 | -0.03(-0.26%) |
Dec 12, 2017 | 10.83 | 10.83 | 10.77 | 10.77 | 433,880 | -0.07(-0.64%) |
Dec 11, 2017 | 10.86 | 10.87 | 10.83 | 10.84 | 218,467 | -0.02(-0.21%) |
Dec 08, 2017 | 10.81 | 10.87 | 10.73 | 10.86 | 447,205 | +0.09(+0.82%) |
Dec 07, 2017 | 10.81 | 10.81 | 10.69 | 10.77 | 676,037 | -0.04(-0.34%) |
Dec 06, 2017 | 10.83 | 10.87 | 10.79 | 10.81 | 286,518 | -0.02(-0.17%) |
Dec 05, 2017 | 10.83 | 10.89 | 10.82 | 10.83 | 248,603 | -0.04(-0.34%) |
Dec 04, 2017 | 10.88 | 10.89 | 10.84 | 10.87 | 232,903 | +0.00(+0.00%) |
Dec 01, 2017 | 10.71 | 10.87 | 10.71 | 10.87 | 348,053 | +0.16(+1.47%) |
Nov 30, 2017 | 10.82 | 10.86 | 10.65 | 10.71 | 949,470 | -0.12(-1.07%) |
Nov 29, 2017 | 10.90 | 10.91 | 10.82 | 10.82 | 295,815 | -0.07(-0.64%) |
Nov 28, 2017 | 10.92 | 10.94 | 10.89 | 10.89 | 186,435 | -0.02(-0.17%) |
Nov 27, 2017 | 10.99 | 10.99 | 10.90 | 10.91 | 276,346 | -0.06(-0.51%) |
Nov 24, 2017 | 10.92 | 10.97 | 10.91 | 10.97 | 84,041 | +0.08(+0.77%) |
Nov 22, 2017 | 10.91 | 10.91 | 10.87 | 10.88 | 172,846 | +0.02(+0.17%) |
Nov 21, 2017 | 10.85 | 10.87 | 10.85 | 10.87 | 221,262 | +0.03(+0.26%) |
Nov 20, 2017 | 10.85 | 10.87 | 10.83 | 10.84 | 212,797 | +0.00(+0.04%) |
Nov 17, 2017 | 10.83 | 10.85 | 10.81 | 10.83 | 264,759 | -0.00(-0.04%) |
Nov 16, 2017 | 10.81 | 10.87 | 10.79 | 10.84 | 344,085 | +0.05(+0.43%) |
Nov 15, 2017 | 10.84 | 10.86 | 10.71 | 10.79 | 671,198 | -0.09(-0.81%) |
Nov 14, 2017 | 10.93 | 10.96 | 10.86 | 10.88 | 492,668 | -0.07(-0.68%) |
Nov 13, 2017 | 10.95 | 11.00 | 10.94 | 10.95 | 245,186 | +0.00(+0.00%) |
Nov 10, 2017 | 10.94 | 10.98 | 10.94 | 10.95 | 301,708 | +0.01(+0.08%) |
Nov 09, 2017 | 10.99 | 11.00 | 10.94 | 10.94 | 290,195 | -0.04(-0.33%) |
Nov 08, 2017 | 11.04 | 11.05 | 10.95 | 10.98 | 437,260 | -0.07(-0.66%) |
Nov 07, 2017 | 11.09 | 11.09 | 11.05 | 11.05 | 184,138 | -0.01(-0.12%) |
Nov 06, 2017 | 11.09 | 11.09 | 11.02 | 11.07 | 545,086 | +0.01(+0.12%) |
Nov 03, 2017 | 10.95 | 11.07 | 10.95 | 11.05 | 646,575 | +0.08(+0.71%) |
Nov 02, 2017 | 10.91 | 10.99 | 10.91 | 10.98 | 201,936 | +0.01(+0.13%) |
Nov 01, 2017 | 10.97 | 10.98 | 10.93 | 10.96 | 266,684 | +0.00(+0.00%) |
Oct 31, 2017 | 10.88 | 10.97 | 10.88 | 10.96 | 275,106 | +0.09(+0.80%) |
Oct 30, 2017 | 10.86 | 10.90 | 10.83 | 10.88 | 206,540 | +0.01(+0.13%) |
Oct 27, 2017 | 10.86 | 10.89 | 10.82 | 10.86 | 327,392 | +0.00(+0.04%) |
Oct 26, 2017 | 10.95 | 10.96 | 10.84 | 10.86 | 309,518 | -0.08(-0.71%) |
Oct 25, 2017 | 11.01 | 11.01 | 10.91 | 10.94 | 212,394 | -0.05(-0.50%) |
Oct 24, 2017 | 11.03 | 11.03 | 10.98 | 10.99 | 323,643 | -0.00(-0.04%) |
Oct 23, 2017 | 10.98 | 11.01 | 10.94 | 10.99 | 327,424 | +0.06(+0.55%) |
Oct 20, 2017 | 10.93 | 10.97 | 10.90 | 10.94 | 263,520 | +0.01(+0.08%) |
Oct 19, 2017 | 10.97 | 11.02 | 10.90 | 10.93 | 495,666 | -0.08(-0.75%) |
Oct 18, 2017 | 11.06 | 11.06 | 11.00 | 11.01 | 300,572 | -0.02(-0.17%) |
Oct 17, 2017 | 11.09 | 11.10 | 11.02 | 11.03 | 388,376 | -0.06(-0.54%) |
Oct 16, 2017 | 11.02 | 11.09 | 10.99 | 11.09 | 490,813 | +0.05(+0.49%) |
Oct 13, 2017 | 10.96 | 11.03 | 10.96 | 11.03 | 246,634 | +0.05(+0.50%) |
Oct 12, 2017 | 10.97 | 10.99 | 10.95 | 10.98 | 270,864 | +0.03(+0.25%) |
Oct 11, 2017 | 10.93 | 10.95 | 10.90 | 10.95 | 402,145 | +0.01(+0.08%) |
Oct 10, 2017 | 10.92 | 10.94 | 10.85 | 10.94 | 506,087 | +0.02(+0.21%) |
Oct 09, 2017 | 10.86 | 10.92 | 10.86 | 10.92 | 247,832 | +0.05(+0.50%) |
Oct 06, 2017 | 10.82 | 10.87 | 10.82 | 10.86 | 424,156 | +0.05(+0.42%) |
Oct 05, 2017 | 10.81 | 10.85 | 10.81 | 10.82 | 276,887 | -0.00(-0.04%) |
Oct 04, 2017 | 10.83 | 10.86 | 10.81 | 10.82 | 255,847 | -0.02(-0.21%) |
Oct 03, 2017 | 10.83 | 10.85 | 10.83 | 10.85 | 283,010 | -0.00(-0.04%) |
Oct 02, 2017 | 10.83 | 10.86 | 10.82 | 10.85 | 375,751 | +0.02(+0.21%) |
Sep 29, 2017 | 10.83 | 10.83 | 10.80 | 10.83 | 226,379 | +0.00(+0.00%) |
Sep 28, 2017 | 10.81 | 10.83 | 10.77 | 10.83 | 256,757 | +0.02(+0.21%) |
Sep 27, 2017 | 10.79 | 10.82 | 10.75 | 10.80 | 252,892 | +0.00(+0.04%) |
Sep 26, 2017 | 10.78 | 10.83 | 10.73 | 10.80 | 423,691 | +0.04(+0.34%) |
Sep 25, 2017 | 10.79 | 10.80 | 10.75 | 10.76 | 236,139 | -0.02(-0.17%) |
Sep 22, 2017 | 10.81 | 10.81 | 10.75 | 10.78 | 312,524 | +0.01(+0.13%) |
Sep 21, 2017 | 10.80 | 10.81 | 10.70 | 10.77 | 338,424 | -0.03(-0.25%) |
Sep 20, 2017 | 10.73 | 10.80 | 10.73 | 10.80 | 304,518 | +0.06(+0.55%) |
Sep 19, 2017 | 10.75 | 10.78 | 10.72 | 10.74 | 528,681 | -0.00(-0.05%) |
Sep 18, 2017 | 10.76 | 10.78 | 10.73 | 10.74 | 470,415 | -0.02(-0.17%) |
Sep 15, 2017 | 10.79 | 10.80 | 10.75 | 10.76 | 321,133 | -0.03(-0.25%) |
Sep 14, 2017 | 10.75 | 10.80 | 10.73 | 10.79 | 302,534 | +0.03(+0.25%) |
Sep 13, 2017 | 10.74 | 10.78 | 10.73 | 10.76 | 250,622 | +0.03(+0.25%) |
Sep 12, 2017 | 10.72 | 10.75 | 10.72 | 10.73 | 263,016 | +0.01(+0.13%) |
Sep 11, 2017 | 10.76 | 10.79 | 10.72 | 10.72 | 367,985 | -0.02(-0.17%) |
Sep 08, 2017 | 10.76 | 10.77 | 10.72 | 10.74 | 300,822 | -0.03(-0.25%) |
Sep 07, 2017 | 10.80 | 10.83 | 10.76 | 10.76 | 264,846 | -0.04(-0.33%) |
Sep 06, 2017 | 10.77 | 10.85 | 10.76 | 10.80 | 346,418 | +0.05(+0.46%) |
Sep 05, 2017 | 10.90 | 10.90 | 10.73 | 10.75 | 441,631 | -0.08(-0.75%) |
Sep 01, 2017 | 10.80 | 10.82 | 10.78 | 10.83 | 382,763 | +0.04(+0.38%) |
Aug 31, 2017 | 10.72 | 10.79 | 10.71 | 10.79 | 239,608 | +0.07(+0.67%) |
Aug 30, 2017 | 10.70 | 10.73 | 10.68 | 10.72 | 149,468 | +0.02(+0.21%) |
Aug 29, 2017 | 10.69 | 10.73 | 10.67 | 10.70 | 268,619 | -0.02(-0.21%) |
Aug 28, 2017 | 10.69 | 10.73 | 10.67 | 10.72 | 210,055 | +0.03(+0.30%) |
Aug 25, 2017 | 10.68 | 10.74 | 10.62 | 10.69 | 559,965 | -0.01(-0.08%) |
Aug 24, 2017 | 10.71 | 10.73 | 10.67 | 10.70 | 250,686 | +0.00(+0.00%) |
Aug 23, 2017 | 10.71 | 10.75 | 10.65 | 10.70 | 353,182 | +0.01(+0.08%) |
Aug 22, 2017 | 10.63 | 10.71 | 10.63 | 10.69 | 234,301 | +0.05(+0.51%) |
Aug 21, 2017 | 10.65 | 10.67 | 10.60 | 10.63 | 299,721 | -0.01(-0.08%) |
Aug 18, 2017 | 10.57 | 10.67 | 10.57 | 10.64 | 244,172 | +0.05(+0.43%) |
Aug 17, 2017 | 10.61 | 10.66 | 10.59 | 10.60 | 307,562 | -0.03(-0.30%) |
Aug 16, 2017 | 10.63 | 10.65 | 10.61 | 10.63 | 322,726 | -0.02(-0.17%) |
Aug 15, 2017 | 10.66 | 10.71 | 10.63 | 10.65 | 325,498 | -0.00(-0.05%) |
Aug 14, 2017 | 10.65 | 10.67 | 10.64 | 10.65 | 514,229 | +0.06(+0.59%) |
Aug 11, 2017 | 10.54 | 10.66 | 10.52 | 10.59 | 1,104,007 | -0.01(-0.08%) |
Aug 10, 2017 | 10.74 | 10.74 | 10.54 | 10.60 | 995,465 | -0.12(-1.13%) |
Aug 09, 2017 | 10.78 | 10.82 | 10.70 | 10.72 | 744,504 | -0.06(-0.54%) |
Aug 08, 2017 | 10.85 | 10.88 | 10.76 | 10.78 | 741,184 | -0.07(-0.66%) |
Aug 07, 2017 | 10.91 | 10.92 | 10.83 | 10.85 | 1,173,493 | +0.01(+0.08%) |
Aug 04, 2017 | 10.74 | 10.90 | 10.72 | 10.84 | 1,781,290 | +0.16(+1.51%) |
Aug 03, 2017 | 10.68 | 10.71 | 10.67 | 10.68 | 147,024 | -0.01(-0.08%) |
Aug 02, 2017 | 10.69 | 10.69 | 10.65 | 10.69 | 204,477 | +0.01(+0.08%) |
Aug 01, 2017 | 10.71 | 10.73 | 10.67 | 10.68 | 139,530 | -0.03(-0.25%) |
Jul 31, 2017 | 10.66 | 10.74 | 10.61 | 10.71 | 365,567 | +0.04(+0.42%) |
Jul 28, 2017 | 10.60 | 10.68 | 10.55 | 10.66 | 226,767 | +0.09(+0.85%) |
Jul 27, 2017 | 10.59 | 10.61 | 10.54 | 10.57 | 221,613 | -0.02(-0.17%) |
Jul 26, 2017 | 10.53 | 10.60 | 10.53 | 10.59 | 154,372 | +0.06(+0.60%) |
Jul 25, 2017 | 10.52 | 10.56 | 10.48 | 10.53 | 164,418 | +0.00(+0.00%) |
Jul 24, 2017 | 10.55 | 10.58 | 10.51 | 10.53 | 240,562 | -0.02(-0.21%) |
Jul 21, 2017 | 10.50 | 10.55 | 10.46 | 10.55 | 257,934 | +0.04(+0.34%) |
Jul 20, 2017 | 10.51 | 10.54 | 10.43 | 10.51 | 368,916 | -0.03(-0.30%) |
Jul 19, 2017 | 10.51 | 10.54 | 10.51 | 10.54 | 124,229 | +0.01(+0.09%) |
Jul 18, 2017 | 10.51 | 10.54 | 10.50 | 10.54 | 138,868 | +0.03(+0.25%) |
Jul 17, 2017 | 10.52 | 10.54 | 10.50 | 10.51 | 272,128 | +0.02(+0.17%) |
Jul 14, 2017 | 10.43 | 10.50 | 10.43 | 10.49 | 186,177 | +0.05(+0.47%) |
Jul 13, 2017 | 10.48 | 10.50 | 10.44 | 10.44 | 262,594 | -0.05(-0.51%) |
Jul 12, 2017 | 10.47 | 10.50 | 10.46 | 10.50 | 248,281 | +0.02(+0.21%) |
Jul 11, 2017 | 10.46 | 10.47 | 10.42 | 10.47 | 153,968 | +0.02(+0.17%) |
Jul 10, 2017 | 10.33 | 10.47 | 10.33 | 10.46 | 219,946 | +0.10(+0.99%) |
Jul 07, 2017 | 10.32 | 10.39 | 10.28 | 10.35 | 262,110 | +0.00(+0.00%) |
Jul 06, 2017 | 10.33 | 10.38 | 10.29 | 10.35 | 206,073 | -0.03(-0.26%) |
Jul 05, 2017 | 10.32 | 10.38 | 10.32 | 10.38 | 132,920 | -0.02(-0.15%) |
Jul 03, 2017 | 10.28 | 10.42 | 10.26 | 10.40 | 100,536 | +0.11(+1.06%) |
Jun 30, 2017 | 10.24 | 10.31 | 10.23 | 10.29 | 207,297 | +0.02(+0.22%) |
Jun 29, 2017 | 10.30 | 10.30 | 10.19 | 10.27 | 327,315 | -0.04(-0.39%) |
Jun 28, 2017 | 10.27 | 10.34 | 10.26 | 10.30 | 252,105 | +0.04(+0.35%) |
Jun 27, 2017 | 10.35 | 10.39 | 10.27 | 10.27 | 320,672 | -0.08(-0.81%) |
Jun 26, 2017 | 10.45 | 10.46 | 10.35 | 10.35 | 253,813 | -0.09(-0.89%) |
Jun 23, 2017 | 10.43 | 10.46 | 10.40 | 10.45 | 164,230 | -0.00(-0.04%) |
Jun 22, 2017 | 10.46 | 10.48 | 10.41 | 10.45 | 220,280 | +0.02(+0.21%) |
Jun 21, 2017 | 10.45 | 10.45 | 10.41 | 10.43 | 150,816 | +0.00(+0.00%) |
Jun 20, 2017 | 10.45 | 10.46 | 10.40 | 10.43 | 181,382 | -0.03(-0.25%) |
Jun 19, 2017 | 10.47 | 10.48 | 10.43 | 10.46 | 278,365 | +0.02(+0.21%) |
Jun 16, 2017 | 10.46 | 10.47 | 10.40 | 10.43 | 194,270 | -0.02(-0.17%) |
Jun 15, 2017 | 10.42 | 10.47 | 10.40 | 10.45 | 146,417 | +0.01(+0.13%) |
Jun 14, 2017 | 10.46 | 10.46 | 10.43 | 10.44 | 272,004 | -0.03(-0.26%) |
Jun 13, 2017 | 10.47 | 10.49 | 10.44 | 10.46 | 214,964 | +0.01(+0.12%) |
Jun 12, 2017 | 10.46 | 10.47 | 10.39 | 10.45 | 387,386 | +0.00(+0.00%) |
Jun 09, 2017 | 10.45 | 10.46 | 10.43 | 10.45 | 224,627 | +0.00(+0.04%) |
Jun 08, 2017 | 10.45 | 10.45 | 10.39 | 10.45 | 275,975 | +0.00(+0.00%) |
Jun 07, 2017 | 10.42 | 10.45 | 10.39 | 10.45 | 269,953 | +0.01(+0.08%) |
Jun 06, 2017 | 10.44 | 10.46 | 10.41 | 10.44 | 241,679 | -0.01(-0.13%) |
Jun 05, 2017 | 10.40 | 10.45 | 10.39 | 10.45 | 154,188 | +0.03(+0.25%) |
Jun 02, 2017 | 10.36 | 10.43 | 10.36 | 10.43 | 201,758 | +0.05(+0.51%) |
Jun 01, 2017 | 10.35 | 10.40 | 10.35 | 10.37 | 184,118 | +0.00(+0.00%) |
May 31, 2017 | 10.36 | 10.43 | 10.34 | 10.37 | 186,593 | +0.00(+0.04%) |
May 30, 2017 | 10.31 | 10.45 | 10.31 | 10.37 | 371,421 | +0.01(+0.08%) |
May 26, 2017 | 10.34 | 10.36 | 10.31 | 10.36 | 213,529 | +0.02(+0.21%) |
May 25, 2017 | 10.28 | 10.34 | 10.27 | 10.34 | 210,891 | +0.05(+0.51%) |
May 24, 2017 | 10.25 | 10.29 | 10.25 | 10.28 | 148,020 | +0.03(+0.30%) |
May 23, 2017 | 10.29 | 10.30 | 10.25 | 10.25 | 87,397 | -0.02(-0.17%) |
May 22, 2017 | 10.23 | 10.28 | 10.22 | 10.27 | 203,033 | +0.07(+0.65%) |
May 19, 2017 | 10.21 | 10.28 | 10.19 | 10.21 | 243,974 | -0.05(-0.47%) |
May 18, 2017 | 10.16 | 10.25 | 10.15 | 10.25 | 205,101 | +0.06(+0.56%) |
May 17, 2017 | 10.23 | 10.25 | 10.17 | 10.20 | 209,866 | -0.04(-0.39%) |
May 16, 2017 | 10.23 | 10.26 | 10.19 | 10.24 | 189,361 | +0.02(+0.17%) |
May 15, 2017 | 10.19 | 10.22 | 10.16 | 10.22 | 162,267 | +0.00(+0.00%) |
May 12, 2017 | 10.16 | 10.22 | 10.15 | 10.22 | 254,143 | +0.06(+0.56%) |
May 11, 2017 | 10.19 | 10.21 | 10.15 | 10.16 | 140,807 | -0.05(-0.51%) |
May 10, 2017 | 10.21 | 10.22 | 10.15 | 10.21 | 165,584 | +0.01(+0.13%) |
May 09, 2017 | 10.15 | 10.21 | 10.12 | 10.20 | 170,889 | +0.03(+0.30%) |
May 08, 2017 | 10.08 | 10.17 | 10.08 | 10.17 | 264,630 | +0.10(+1.00%) |
May 05, 2017 | 10.14 | 10.14 | 10.07 | 10.07 | 110,347 | -0.05(-0.47%) |
May 04, 2017 | 10.15 | 10.15 | 10.08 | 10.12 | 155,094 | -0.01(-0.13%) |
May 03, 2017 | 10.17 | 10.21 | 10.12 | 10.13 | 216,858 | -0.08(-0.77%) |
May 02, 2017 | 10.18 | 10.22 | 10.17 | 10.21 | 138,843 | +0.00(+0.04%) |
May 01, 2017 | 10.20 | 10.22 | 10.17 | 10.21 | 158,626 | +0.01(+0.09%) |
Apr 28, 2017 | 10.18 | 10.20 | 10.16 | 10.20 | 109,451 | +0.02(+0.21%) |
Apr 27, 2017 | 10.17 | 10.20 | 10.17 | 10.18 | 154,730 | -0.02(-0.21%) |
Apr 26, 2017 | 10.15 | 10.20 | 10.11 | 10.20 | 146,321 | +0.05(+0.52%) |
Apr 25, 2017 | 10.18 | 10.18 | 10.10 | 10.14 | 175,823 | -0.03(-0.30%) |
Apr 24, 2017 | 10.15 | 10.18 | 10.13 | 10.18 | 239,283 | +0.05(+0.47%) |
Apr 21, 2017 | 10.06 | 10.13 | 10.06 | 10.13 | 127,916 | +0.06(+0.56%) |
Apr 20, 2017 | 10.04 | 10.08 | 10.04 | 10.07 | 162,224 | +0.02(+0.17%) |
Apr 19, 2017 | 10.13 | 10.16 | 10.05 | 10.05 | 202,394 | -0.10(-0.95%) |
Apr 18, 2017 | 10.12 | 10.16 | 10.08 | 10.15 | 249,312 | +0.02(+0.17%) |
Apr 17, 2017 | 10.13 | 10.14 | 10.06 | 10.13 | 109,906 | +0.00(+0.00%) |
Apr 13, 2017 | 10.10 | 10.14 | 10.06 | 10.13 | 211,736 | +0.08(+0.77%) |
Apr 12, 2017 | 10.08 | 10.12 | 10.02 | 10.05 | 485,298 | -0.03(-0.30%) |
Apr 11, 2017 | 10.02 | 10.10 | 9.994 | 10.08 | 174,536 | +0.08(+0.78%) |
Apr 10, 2017 | 9.968 | 10.02 | 9.968 | 10.01 | 216,070 | +0.03(+0.30%) |
Apr 07, 2017 | 9.994 | 10.01 | 9.951 | 9.976 | 207,756 | +0.01(+0.13%) |
Apr 06, 2017 | 9.907 | 9.964 | 9.907 | 9.964 | 214,366 | +0.04(+0.44%) |
Apr 05, 2017 | 9.907 | 9.968 | 9.907 | 9.920 | 171,880 | -0.00(-0.04%) |
Apr 04, 2017 | 9.860 | 9.933 | 9.860 | 9.925 | 136,533 | +0.05(+0.53%) |
Apr 03, 2017 | 9.834 | 9.920 | 9.834 | 9.873 | 247,256 | +0.02(+0.18%) |
Mar 31, 2017 | 9.864 | 9.894 | 9.838 | 9.855 | 244,884 | -0.03(-0.26%) |
Mar 30, 2017 | 9.834 | 9.899 | 9.834 | 9.881 | 350,741 | +0.03(+0.35%) |
Mar 29, 2017 | 9.877 | 9.886 | 9.812 | 9.847 | 402,986 | -0.03(-0.31%) |
Mar 28, 2017 | 9.808 | 9.881 | 9.803 | 9.877 | 299,956 | +0.04(+0.44%) |
Mar 27, 2017 | 9.756 | 9.842 | 9.747 | 9.834 | 104,303 | +0.05(+0.49%) |
Mar 24, 2017 | 9.829 | 9.890 | 9.760 | 9.786 | 299,300 | -0.06(-0.66%) |
Mar 23, 2017 | 9.847 | 9.881 | 9.799 | 9.851 | 434,974 | +0.03(+0.35%) |
Mar 22, 2017 | 9.803 | 9.851 | 9.760 | 9.816 | 329,827 | +0.07(+0.75%) |
Mar 21, 2017 | 9.821 | 9.873 | 9.734 | 9.743 | 399,503 | -0.09(-0.88%) |
Mar 20, 2017 | 9.877 | 9.886 | 9.799 | 9.829 | 474,906 | +0.01(+0.13%) |
Mar 17, 2017 | 9.873 | 9.912 | 9.799 | 9.816 | 293,623 | -0.04(-0.44%) |
Mar 16, 2017 | 9.929 | 9.967 | 9.860 | 9.860 | 240,756 | -0.07(-0.70%) |
Mar 15, 2017 | 9.842 | 9.933 | 9.842 | 9.929 | 204,767 | +0.08(+0.79%) |
Mar 14, 2017 | 9.851 | 9.892 | 9.842 | 9.851 | 150,432 | -0.02(-0.18%) |
Mar 13, 2017 | 9.895 | 9.946 | 9.860 | 9.869 | 226,458 | -0.04(-0.39%) |
Mar 10, 2017 | 9.869 | 9.985 | 9.869 | 9.907 | 569,552 | +0.03(+0.30%) |
Mar 09, 2017 | 9.942 | 9.942 | 9.826 | 9.877 | 434,453 | -0.06(-0.60%) |
Mar 08, 2017 | 9.925 | 9.955 | 9.907 | 9.937 | 206,964 | +0.02(+0.16%) |
Mar 07, 2017 | 9.955 | 9.955 | 9.899 | 9.921 | 255,379 | -0.06(-0.59%) |
Mar 06, 2017 | 9.993 | 9.993 | 9.937 | 9.980 | 339,533 | +0.00(+0.00%) |
Mar 03, 2017 | 9.890 | 10.03 | 9.890 | 9.980 | 252,772 | +0.02(+0.22%) |
Mar 02, 2017 | 9.980 | 10.01 | 9.946 | 9.959 | 164,573 | -0.04(-0.43%) |
Mar 01, 2017 | 9.916 | 10.03 | 9.899 | 10.00 | 483,318 | +0.09(+0.86%) |
Feb 28, 2017 | 9.929 | 9.937 | 9.890 | 9.916 | 227,549 | -0.03(-0.26%) |
Feb 27, 2017 | 9.877 | 9.969 | 9.877 | 9.942 | 182,270 | +0.05(+0.52%) |
Feb 24, 2017 | 9.890 | 9.921 | 9.873 | 9.890 | 203,767 | -0.04(-0.39%) |
Feb 23, 2017 | 9.925 | 9.933 | 9.873 | 9.929 | 199,022 | +0.01(+0.13%) |
Feb 22, 2017 | 9.826 | 9.929 | 9.826 | 9.916 | 213,329 | +0.06(+0.61%) |
Feb 21, 2017 | 9.864 | 9.882 | 9.830 | 9.856 | 236,237 | -0.03(-0.26%) |
Feb 17, 2017 | 9.882 | 9.882 | 9.882 | 0 | +0.00(+0.04%) | |
Feb 16, 2017 | 9.877 | 9.916 | 9.864 | 9.877 | 274,095 | -0.04(-0.39%) |
Feb 15, 2017 | 9.912 | 9.929 | 9.864 | 9.916 | 320,053 | +0.00(+0.00%) |
Feb 14, 2017 | 9.907 | 9.942 | 9.886 | 9.916 | 398,467 | +0.01(+0.08%) |
Feb 13, 2017 | 9.929 | 9.937 | 9.865 | 9.908 | 224,832 | -0.04(-0.38%) |
Feb 10, 2017 | 9.814 | 9.955 | 9.814 | 9.946 | 352,526 | +0.11(+1.17%) |
Feb 09, 2017 | 9.806 | 9.844 | 9.793 | 9.831 | 274,196 | -0.01(-0.09%) |
Feb 08, 2017 | 9.891 | 9.925 | 9.802 | 9.840 | 205,026 | -0.09(-0.94%) |
Feb 07, 2017 | 9.895 | 9.959 | 9.876 | 9.933 | 129,970 | +0.03(+0.26%) |
Feb 06, 2017 | 9.827 | 9.972 | 9.759 | 9.908 | 424,958 | +0.09(+0.87%) |
Feb 03, 2017 | 9.733 | 9.827 | 9.729 | 9.823 | 228,578 | +0.07(+0.74%) |
Feb 02, 2017 | 9.725 | 9.776 | 9.704 | 9.750 | 284,583 | +0.01(+0.13%) |