Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 11.59 | 11.59 | 11.59 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 11.56 | 11.60 | 11.56 | 11.59 | 108,856 | +0.01(+0.13%) |
Aug 29, 2018 | 11.60 | 11.61 | 11.57 | 11.57 | 134,450 | -0.04(-0.34%) |
Aug 28, 2018 | 11.60 | 11.61 | 11.56 | 11.61 | 226,924 | -0.00(-0.04%) |
Aug 27, 2018 | 11.59 | 11.61 | 11.58 | 11.61 | 162,553 | +0.04(+0.34%) |
Aug 24, 2018 | 11.53 | 11.60 | 11.53 | 11.58 | 156,673 | +0.02(+0.21%) |
Aug 23, 2018 | 11.63 | 11.63 | 11.55 | 11.55 | 205,602 | -0.01(-0.13%) |
Aug 22, 2018 | 11.60 | 11.60 | 11.51 | 11.57 | 342,813 | -0.03(-0.30%) |
Aug 21, 2018 | 11.58 | 11.62 | 11.57 | 11.60 | 304,534 | +0.05(+0.43%) |
Aug 20, 2018 | 11.55 | 11.58 | 11.53 | 11.55 | 245,045 | +0.04(+0.34%) |
Aug 17, 2018 | 11.50 | 11.52 | 11.48 | 11.51 | 201,840 | +0.06(+0.56%) |
Aug 16, 2018 | 11.41 | 11.48 | 11.41 | 11.45 | 173,941 | +0.08(+0.70%) |
Aug 15, 2018 | 11.50 | 11.50 | 11.34 | 11.37 | 362,128 | -0.13(-1.16%) |
Aug 14, 2018 | 11.42 | 11.51 | 11.42 | 11.50 | 168,239 | +0.11(+0.95%) |
Aug 13, 2018 | 11.57 | 11.57 | 11.38 | 11.39 | 332,354 | -0.13(-1.15%) |
Aug 10, 2018 | 11.55 | 11.56 | 11.49 | 11.52 | 215,181 | -0.00(-0.04%) |
Aug 09, 2018 | 11.52 | 11.58 | 11.52 | 11.53 | 199,769 | -0.02(-0.17%) |
Aug 08, 2018 | 11.56 | 11.57 | 11.52 | 11.55 | 170,943 | -0.00(-0.04%) |
Aug 07, 2018 | 11.53 | 11.56 | 11.53 | 11.55 | 157,038 | +0.00(+0.04%) |
Aug 06, 2018 | 11.46 | 11.55 | 11.44 | 11.55 | 251,071 | +0.09(+0.77%) |
Aug 03, 2018 | 11.44 | 11.47 | 11.41 | 11.46 | 165,149 | +0.04(+0.39%) |
Aug 02, 2018 | 11.39 | 11.43 | 11.39 | 11.42 | 132,450 | +0.00(+0.04%) |
Aug 01, 2018 | 11.42 | 11.42 | 11.40 | 11.41 | 122,220 | +0.00(+0.04%) |
Jul 31, 2018 | 11.39 | 11.42 | 11.37 | 11.41 | 97,633 | +0.02(+0.17%) |
Jul 30, 2018 | 11.41 | 11.41 | 11.36 | 11.39 | 116,505 | -0.02(-0.17%) |
Jul 27, 2018 | 11.40 | 11.41 | 11.37 | 11.41 | 165,352 | +0.01(+0.09%) |
Jul 26, 2018 | 11.37 | 11.40 | 11.34 | 11.40 | 198,469 | +0.05(+0.41%) |
Jul 25, 2018 | 11.35 | 11.36 | 11.32 | 11.35 | 201,754 | +0.03(+0.29%) |
Jul 24, 2018 | 11.35 | 11.37 | 11.29 | 11.32 | 249,545 | -0.02(-0.19%) |
Jul 23, 2018 | 11.33 | 11.35 | 11.32 | 11.34 | 209,131 | +0.03(+0.27%) |
Jul 20, 2018 | 11.33 | 11.33 | 11.30 | 11.31 | 152,986 | +0.01(+0.09%) |
Jul 19, 2018 | 11.25 | 11.33 | 11.25 | 11.30 | 176,038 | +0.02(+0.22%) |
Jul 18, 2018 | 11.25 | 11.28 | 11.23 | 11.27 | 218,029 | +0.05(+0.48%) |
Jul 17, 2018 | 11.24 | 11.26 | 11.22 | 11.22 | 169,222 | -0.02(-0.14%) |
Jul 16, 2018 | 11.27 | 11.28 | 11.23 | 11.24 | 245,634 | -0.01(-0.13%) |
Jul 13, 2018 | 11.26 | 11.27 | 11.24 | 11.25 | 169,918 | +0.00(+0.04%) |
Jul 12, 2018 | 11.24 | 11.25 | 11.23 | 11.25 | 137,606 | +0.04(+0.39%) |
Jul 11, 2018 | 11.24 | 11.26 | 11.20 | 11.20 | 316,162 | +0.00(+0.00%) |
Jul 10, 2018 | 11.20 | 11.24 | 11.18 | 11.20 | 175,497 | +0.00(+0.04%) |
Jul 09, 2018 | 11.20 | 11.23 | 11.19 | 11.20 | 251,499 | -0.00(-0.04%) |
Jul 06, 2018 | 11.12 | 11.21 | 11.11 | 11.20 | 120,929 | +0.08(+0.75%) |
Jul 05, 2018 | 11.07 | 11.12 | 11.07 | 11.12 | 156,099 | +0.04(+0.35%) |
Jul 03, 2018 | 11.08 | 11.08 | 11.08 | 0 | -0.01(-0.13%) | |
Jul 02, 2018 | 11.02 | 11.14 | 11.01 | 11.09 | 224,451 | +0.03(+0.26%) |
Jun 29, 2018 | 11.05 | 11.10 | 11.04 | 11.06 | 173,806 | +0.00(+0.00%) |
Jun 28, 2018 | 11.09 | 11.11 | 11.05 | 11.06 | 213,215 | -0.06(-0.57%) |
Jun 27, 2018 | 11.12 | 11.14 | 11.10 | 11.13 | 190,931 | +0.00(+0.00%) |
Jun 26, 2018 | 11.07 | 11.16 | 11.07 | 11.13 | 127,353 | -0.01(-0.09%) |
Jun 25, 2018 | 11.23 | 11.24 | 11.14 | 11.14 | 314,269 | -0.09(-0.82%) |
Jun 22, 2018 | 11.24 | 11.33 | 11.21 | 11.23 | 230,612 | +0.01(+0.09%) |
Jun 21, 2018 | 11.19 | 11.23 | 11.19 | 11.22 | 132,348 | +0.05(+0.44%) |
Jun 20, 2018 | 11.17 | 11.19 | 11.12 | 11.17 | 185,114 | -0.01(-0.13%) |
Jun 19, 2018 | 11.20 | 11.20 | 11.15 | 11.19 | 157,872 | -0.01(-0.13%) |
Jun 18, 2018 | 11.13 | 11.20 | 11.13 | 11.20 | 168,076 | +0.03(+0.26%) |
Jun 15, 2018 | 11.19 | 11.13 | 11.17 | 170,608 | -0.01(-0.13%) | |
Jun 14, 2018 | 11.19 | 11.21 | 11.13 | 11.19 | 168,993 | +0.06(+0.53%) |
Jun 13, 2018 | 11.14 | 11.16 | 11.11 | 11.13 | 194,178 | -0.03(-0.31%) |
Jun 12, 2018 | 11.21 | 11.25 | 11.14 | 11.16 | 263,587 | -0.00(-0.00%) |
Jun 11, 2018 | 11.14 | 11.16 | 11.11 | 11.16 | 276,945 | +0.05(+0.48%) |
Jun 08, 2018 | 11.13 | 11.13 | 11.09 | 11.11 | 193,420 | -0.01(-0.13%) |
Jun 07, 2018 | 11.07 | 11.12 | 11.07 | 11.12 | 344,413 | +0.02(+0.22%) |
Jun 06, 2018 | 11.10 | 278,600 | +0.01(+0.09%) | |||
Jun 05, 2018 | 11.13 | 11.14 | 11.08 | 11.09 | 222,571 | -0.02(-0.22%) |
Jun 04, 2018 | 11.11 | 11.12 | 11.08 | 11.11 | 289,301 | +0.05(+0.44%) |
Jun 01, 2018 | 11.06 | 11.08 | 11.03 | 11.07 | 144,708 | +0.04(+0.35%) |
May 31, 2018 | 10.99 | 11.08 | 10.99 | 11.03 | 254,883 | +0.06(+0.53%) |
May 30, 2018 | 10.97 | 10.99 | 10.97 | 10.97 | 151,887 | +0.00(+0.00%) |
May 29, 2018 | 10.97 | 10.98 | 10.92 | 10.97 | 148,911 | +0.02(+0.22%) |
May 25, 2018 | 10.95 | 10.95 | 10.95 | 0 | -0.04(-0.35%) | |
May 24, 2018 | 11.02 | 11.02 | 10.97 | 10.98 | 220,026 | +0.01(+0.09%) |
May 23, 2018 | 10.99 | 11.00 | 10.95 | 10.97 | 111,747 | +0.00(+0.04%) |
May 22, 2018 | 10.97 | 10.99 | 10.96 | 10.97 | 247,540 | +0.00(+0.00%) |
May 21, 2018 | 10.95 | 10.98 | 10.95 | 10.97 | 198,732 | +0.02(+0.22%) |
May 18, 2018 | 10.91 | 10.95 | 10.89 | 10.95 | 95,546 | -0.00(-0.04%) |
May 17, 2018 | 10.91 | 10.96 | 10.88 | 10.95 | 200,861 | +0.04(+0.40%) |
May 16, 2018 | 10.93 | 10.93 | 10.91 | 10.91 | 133,184 | -0.03(-0.31%) |
May 15, 2018 | 10.90 | 10.95 | 10.88 | 10.94 | 431,491 | +0.03(+0.31%) |
May 14, 2018 | 10.92 | 10.97 | 10.89 | 10.91 | 202,555 | +0.02(+0.22%) |
May 11, 2018 | 10.91 | 10.92 | 10.88 | 10.88 | 167,426 | -0.03(-0.31%) |
May 10, 2018 | 10.81 | 10.92 | 10.78 | 10.92 | 218,189 | +0.14(+1.33%) |
May 09, 2018 | 10.78 | 10.78 | 10.74 | 10.77 | 151,282 | +0.01(+0.13%) |
May 08, 2018 | 10.80 | 10.84 | 10.75 | 10.76 | 162,656 | -0.02(-0.22%) |
May 07, 2018 | 10.69 | 10.80 | 10.69 | 10.78 | 286,384 | +0.12(+1.12%) |
May 04, 2018 | 10.65 | 10.71 | 10.63 | 10.66 | 179,077 | +0.02(+0.18%) |
May 03, 2018 | 10.70 | 10.72 | 10.64 | 10.64 | 259,418 | -0.04(-0.36%) |
May 02, 2018 | 10.67 | 10.68 | 10.65 | 10.68 | 154,120 | +0.00(+0.04%) |
May 01, 2018 | 10.65 | 10.69 | 10.63 | 10.68 | 209,388 | +0.04(+0.36%) |
Apr 30, 2018 | 10.67 | 10.67 | 10.62 | 10.64 | 138,702 | +0.04(+0.36%) |
Apr 27, 2018 | 10.64 | 10.66 | 10.59 | 10.60 | 163,069 | +0.00(+0.05%) |
Apr 26, 2018 | 10.62 | 10.65 | 10.58 | 10.60 | 222,400 | +0.03(+0.27%) |
Apr 25, 2018 | 10.58 | 10.60 | 10.55 | 10.57 | 147,623 | -0.00(-0.04%) |
Apr 24, 2018 | 10.62 | 10.64 | 10.56 | 10.57 | 231,435 | -0.02(-0.18%) |
Apr 23, 2018 | 10.62 | 10.62 | 10.56 | 10.59 | 159,032 | -0.02(-0.18%) |
Apr 20, 2018 | 10.64 | 10.66 | 10.58 | 10.61 | 179,656 | -0.03(-0.27%) |
Apr 19, 2018 | 10.63 | 10.66 | 10.61 | 10.64 | 127,915 | -0.01(-0.14%) |
Apr 18, 2018 | 10.69 | 10.72 | 10.65 | 10.65 | 192,962 | -0.04(-0.40%) |
Apr 17, 2018 | 10.70 | 10.70 | 10.56 | 10.70 | 330,243 | +0.01(+0.13%) |
Apr 16, 2018 | 10.62 | 10.68 | 10.57 | 10.68 | 336,486 | +0.11(+1.03%) |
Apr 13, 2018 | 10.68 | 10.68 | 10.55 | 10.57 | 288,977 | -0.04(-0.36%) |
Apr 12, 2018 | 10.65 | 10.65 | 10.59 | 10.61 | 219,211 | +0.03(+0.27%) |
Apr 11, 2018 | 10.54 | 10.61 | 10.52 | 10.58 | 282,381 | +0.07(+0.68%) |
Apr 10, 2018 | 10.45 | 10.54 | 10.42 | 10.51 | 406,842 | +0.07(+0.64%) |
Apr 09, 2018 | 10.41 | 10.45 | 10.38 | 10.45 | 233,722 | +0.07(+0.69%) |
Apr 06, 2018 | 10.41 | 10.45 | 10.37 | 10.37 | 178,502 | -0.04(-0.36%) |
Apr 05, 2018 | 10.39 | 10.42 | 10.36 | 10.41 | 233,530 | +0.05(+0.46%) |
Apr 04, 2018 | 10.33 | 10.40 | 10.29 | 10.36 | 160,272 | +0.04(+0.37%) |
Apr 03, 2018 | 10.34 | 10.35 | 10.33 | 10.33 | 170,578 | -0.01(-0.14%) |
Apr 02, 2018 | 10.37 | 10.39 | 10.34 | 10.34 | 243,773 | +0.00(+0.05%) |
Mar 29, 2018 | 10.34 | 10.34 | 10.34 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 10.28 | 10.31 | 10.26 | 10.30 | 181,585 | +0.03(+0.28%) |
Mar 27, 2018 | 10.27 | 10.31 | 10.26 | 10.27 | 178,440 | +0.01(+0.09%) |
Mar 26, 2018 | 10.30 | 10.31 | 10.24 | 10.26 | 195,977 | -0.01(-0.09%) |
Mar 23, 2018 | 10.27 | 10.30 | 10.26 | 10.27 | 216,263 | -0.01(-0.14%) |
Mar 22, 2018 | 10.25 | 10.29 | 10.23 | 10.29 | 201,041 | +0.04(+0.37%) |
Mar 21, 2018 | 10.23 | 10.26 | 10.22 | 10.25 | 296,124 | +0.01(+0.14%) |
Mar 20, 2018 | 10.28 | 10.29 | 10.22 | 10.24 | 264,869 | -0.03(-0.28%) |
Mar 19, 2018 | 10.29 | 10.33 | 10.22 | 10.26 | 238,244 | -0.03(-0.28%) |
Mar 16, 2018 | 10.31 | 10.34 | 10.26 | 10.29 | 288,899 | -0.02(-0.18%) |
Mar 15, 2018 | 10.36 | 10.40 | 10.29 | 10.31 | 384,094 | -0.09(-0.87%) |
Mar 14, 2018 | 10.44 | 10.47 | 10.35 | 10.40 | 289,277 | -0.07(-0.68%) |
Mar 13, 2018 | 10.42 | 10.47 | 10.42 | 10.47 | 267,015 | +0.07(+0.68%) |
Mar 12, 2018 | 10.40 | 10.40 | 10.37 | 10.40 | 253,026 | +0.03(+0.27%) |
Mar 09, 2018 | 10.40 | 10.42 | 10.34 | 10.37 | 370,393 | +0.00(+0.05%) |
Mar 08, 2018 | 10.37 | 10.38 | 10.37 | 10.37 | 155,980 | +0.01(+0.14%) |
Mar 07, 2018 | 10.37 | 10.36 | 170,754 | +0.01(+0.14%) | ||
Mar 06, 2018 | 10.31 | 10.35 | 10.29 | 10.34 | 211,124 | +0.06(+0.60%) |
Mar 05, 2018 | 10.23 | 10.32 | 10.22 | 10.28 | 228,769 | +0.03(+0.28%) |
Mar 02, 2018 | 10.23 | 10.26 | 10.20 | 10.25 | 294,065 | +0.00(+0.00%) |
Mar 01, 2018 | 10.37 | 10.38 | 10.24 | 10.25 | 323,883 | -0.11(-1.09%) |
Feb 28, 2018 | 10.41 | 10.42 | 10.37 | 10.37 | 195,938 | -0.02(-0.23%) |
Feb 27, 2018 | 10.44 | 10.46 | 10.38 | 10.39 | 244,448 | -0.05(-0.45%) |
Feb 26, 2018 | 10.49 | 10.49 | 10.42 | 10.44 | 260,512 | +0.00(+0.00%) |
Feb 23, 2018 | 10.37 | 10.46 | 10.36 | 10.44 | 197,166 | +0.06(+0.54%) |
Feb 22, 2018 | 10.39 | 10.45 | 10.38 | 10.38 | 182,924 | -0.01(-0.14%) |
Feb 21, 2018 | 10.37 | 10.43 | 10.37 | 10.39 | 345,859 | +0.03(+0.27%) |
Feb 20, 2018 | 10.36 | 10.42 | 10.34 | 10.37 | 378,718 | +0.02(+0.23%) |
Feb 16, 2018 | 10.34 | 10.34 | 10.34 | 0 | -0.00(-0.05%) | |
Feb 15, 2018 | 10.35 | 10.38 | 10.31 | 10.35 | 625,139 | +0.04(+0.41%) |
Feb 14, 2018 | 10.23 | 10.32 | 10.23 | 10.30 | 741,353 | -0.02(-0.23%) |
Feb 13, 2018 | 10.35 | 10.38 | 10.31 | 10.33 | 299,587 | -0.02(-0.19%) |
Feb 12, 2018 | 10.51 | 10.51 | 10.29 | 10.35 | 607,799 | -0.03(-0.27%) |
Feb 09, 2018 | 10.64 | 10.66 | 9.820 | 10.37 | 3,235,420 | -0.25(-2.37%) |
Feb 08, 2018 | 10.74 | 10.77 | 10.61 | 10.63 | 274,540 | -0.13(-1.21%) |
Feb 07, 2018 | 10.72 | 10.82 | 10.72 | 10.76 | 308,539 | +0.03(+0.26%) |
Feb 06, 2018 | 10.48 | 10.74 | 10.47 | 10.73 | 504,925 | +0.17(+1.58%) |
Feb 05, 2018 | 10.81 | 10.85 | 10.56 | 10.56 | 740,611 | -0.27(-2.53%) |
Feb 02, 2018 | 10.93 | 10.98 | 10.82 | 10.84 | 418,569 | -0.16(-1.48%) |
Feb 01, 2018 | 10.97 | 11.00 | 10.94 | 11.00 | 239,218 | +0.05(+0.43%) |
Jan 31, 2018 | 11.00 | 11.03 | 10.95 | 10.95 | 237,103 | -0.04(-0.34%) |
Jan 30, 2018 | 11.00 | 11.05 | 11.00 | 10.99 | 461,421 | -0.09(-0.84%) |
Jan 29, 2018 | 11.11 | 11.11 | 11.07 | 11.08 | 278,754 | -0.03(-0.29%) |
Jan 26, 2018 | 11.07 | 11.12 | 11.07 | 11.12 | 211,361 | +0.02(+0.17%) |
Jan 25, 2018 | 11.07 | 11.10 | 11.05 | 11.10 | 257,188 | +0.05(+0.42%) |
Jan 24, 2018 | 11.10 | 11.10 | 11.04 | 11.05 | 512,676 | -0.04(-0.38%) |
Jan 23, 2018 | 11.01 | 11.10 | 10.99 | 11.09 | 332,673 | +0.08(+0.76%) |
Jan 22, 2018 | 11.03 | 11.04 | 10.98 | 11.01 | 313,999 | -0.01(-0.08%) |
Jan 19, 2018 | 10.97 | 11.03 | 10.96 | 11.02 | 171,967 | +0.02(+0.17%) |
Jan 18, 2018 | 11.05 | 11.06 | 10.95 | 11.00 | 408,607 | -0.05(-0.46%) |
Jan 17, 2018 | 11.07 | 11.08 | 10.91 | 11.05 | 702,596 | -0.02(-0.21%) |
Jan 16, 2018 | 11.16 | 11.16 | 11.06 | 11.07 | 396,771 | +0.01(+0.08%) |
Jan 12, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.02(+0.21%) | |
Jan 11, 2018 | 11.03 | 11.05 | 11.01 | 11.04 | 299,550 | +0.03(+0.29%) |
Jan 10, 2018 | 11.03 | 11.05 | 10.98 | 11.01 | 341,310 | -0.04(-0.38%) |
Jan 09, 2018 | 11.08 | 11.08 | 11.01 | 11.05 | 374,727 | +0.01(+0.08%) |
Jan 08, 2018 | 11.02 | 11.06 | 11.01 | 11.04 | 434,287 | +0.03(+0.29%) |
Jan 05, 2018 | 10.91 | 11.02 | 10.88 | 11.01 | 544,137 | +0.10(+0.89%) |
Jan 04, 2018 | 10.88 | 10.91 | 10.82 | 10.91 | 1,053,312 | +0.06(+0.55%) |
Jan 03, 2018 | 10.82 | 10.90 | 10.77 | 10.85 | 1,126,047 | +0.04(+0.34%) |
Jan 02, 2018 | 10.81 | 10.82 | 10.73 | 10.82 | 1,285,276 | +0.01(+0.09%) |
Dec 29, 2017 | 10.81 | 10.81 | 10.81 | 0 | -0.01(-0.13%) | |
Dec 28, 2017 | 10.80 | 10.88 | 10.80 | 10.82 | 329,526 | -0.02(-0.17%) |
Dec 27, 2017 | 10.83 | 10.86 | 10.81 | 10.84 | 274,593 | +0.00(+0.00%) |
Dec 26, 2017 | 10.87 | 10.81 | 10.84 | 404,376 | +0.02(+0.21%) | |
Dec 22, 2017 | 10.78 | 10.82 | 10.75 | 10.82 | 304,872 | +0.05(+0.47%) |
Dec 21, 2017 | 10.76 | 10.82 | 10.74 | 10.76 | 458,041 | -0.03(-0.30%) |
Dec 20, 2017 | 10.71 | 10.80 | 10.70 | 10.80 | 250,681 | +0.08(+0.73%) |
Dec 19, 2017 | 10.74 | 10.75 | 10.67 | 10.72 | 381,372 | +0.00(+0.04%) |
Dec 18, 2017 | 10.72 | 10.73 | 10.68 | 10.71 | 410,191 | +0.02(+0.17%) |
Dec 15, 2017 | 10.68 | 10.75 | 10.65 | 10.70 | 297,195 | +0.02(+0.21%) |
Dec 14, 2017 | 10.64 | 10.71 | 10.64 | 10.67 | 369,493 | +0.03(+0.30%) |
Dec 13, 2017 | 10.65 | 10.68 | 10.60 | 10.64 | 605,301 | -0.03(-0.26%) |
Dec 12, 2017 | 10.73 | 10.73 | 10.67 | 10.67 | 437,930 | -0.07(-0.64%) |
Dec 11, 2017 | 10.76 | 10.77 | 10.73 | 10.74 | 220,507 | -0.02(-0.21%) |
Dec 08, 2017 | 10.71 | 10.77 | 10.63 | 10.76 | 451,379 | +0.09(+0.82%) |
Dec 07, 2017 | 10.71 | 10.71 | 10.59 | 10.67 | 682,347 | -0.04(-0.34%) |
Dec 06, 2017 | 10.73 | 10.77 | 10.69 | 10.71 | 289,192 | -0.02(-0.17%) |
Dec 05, 2017 | 10.73 | 10.79 | 10.72 | 10.73 | 250,923 | -0.04(-0.34%) |
Dec 04, 2017 | 10.78 | 10.79 | 10.74 | 10.76 | 235,077 | +0.00(+0.00%) |
Dec 01, 2017 | 10.61 | 10.77 | 10.61 | 10.76 | 351,302 | +0.16(+1.47%) |
Nov 30, 2017 | 10.72 | 10.76 | 10.55 | 10.61 | 958,333 | -0.11(-1.07%) |
Nov 29, 2017 | 10.80 | 10.81 | 10.72 | 10.72 | 298,576 | -0.07(-0.64%) |
Nov 28, 2017 | 10.82 | 10.84 | 10.79 | 10.79 | 188,175 | -0.02(-0.17%) |
Nov 27, 2017 | 10.89 | 10.89 | 10.80 | 10.81 | 278,925 | -0.05(-0.51%) |
Nov 24, 2017 | 10.82 | 10.87 | 10.81 | 10.87 | 84,826 | +0.08(+0.77%) |
Nov 22, 2017 | 10.81 | 10.81 | 10.76 | 10.78 | 174,460 | +0.02(+0.17%) |
Nov 21, 2017 | 10.75 | 10.76 | 10.75 | 10.76 | 223,327 | +0.03(+0.26%) |
Nov 20, 2017 | 10.75 | 10.77 | 10.73 | 10.74 | 214,783 | +0.00(+0.04%) |
Nov 17, 2017 | 10.73 | 10.75 | 10.71 | 10.73 | 267,230 | -0.00(-0.04%) |
Nov 16, 2017 | 10.71 | 10.77 | 10.69 | 10.74 | 347,297 | +0.05(+0.43%) |
Nov 15, 2017 | 10.74 | 10.76 | 10.61 | 10.69 | 677,463 | -0.09(-0.81%) |
Nov 14, 2017 | 10.83 | 10.86 | 10.76 | 10.78 | 497,267 | -0.07(-0.68%) |
Nov 13, 2017 | 10.85 | 10.90 | 10.83 | 10.85 | 247,475 | +0.00(+0.00%) |
Nov 10, 2017 | 10.84 | 10.88 | 10.83 | 10.85 | 304,524 | +0.01(+0.08%) |
Nov 09, 2017 | 10.89 | 10.90 | 10.84 | 10.84 | 292,904 | -0.04(-0.33%) |
Nov 08, 2017 | 10.93 | 10.95 | 10.85 | 10.88 | 441,341 | -0.07(-0.66%) |
Nov 07, 2017 | 10.98 | 10.99 | 10.95 | 10.95 | 185,857 | -0.01(-0.12%) |
Nov 06, 2017 | 10.99 | 10.99 | 10.92 | 10.97 | 550,173 | +0.01(+0.12%) |
Nov 03, 2017 | 10.85 | 10.97 | 10.85 | 10.95 | 652,610 | +0.08(+0.71%) |
Nov 02, 2017 | 10.81 | 10.88 | 10.81 | 10.88 | 203,821 | +0.01(+0.13%) |
Nov 01, 2017 | 10.87 | 10.88 | 10.83 | 10.86 | 269,173 | +0.00(+0.00%) |
Oct 31, 2017 | 10.78 | 10.87 | 10.78 | 10.86 | 277,674 | +0.09(+0.80%) |
Oct 30, 2017 | 10.76 | 10.80 | 10.73 | 10.78 | 208,468 | +0.01(+0.13%) |
Oct 27, 2017 | 10.76 | 10.79 | 10.72 | 10.76 | 330,447 | +0.00(+0.04%) |
Oct 26, 2017 | 10.85 | 10.86 | 10.74 | 10.76 | 312,407 | -0.08(-0.71%) |
Oct 25, 2017 | 10.91 | 10.91 | 10.81 | 10.83 | 214,376 | -0.05(-0.50%) |
Oct 24, 2017 | 10.93 | 10.93 | 10.88 | 10.89 | 326,664 | -0.00(-0.04%) |
Oct 23, 2017 | 10.88 | 10.91 | 10.84 | 10.89 | 330,480 | +0.06(+0.55%) |
Oct 20, 2017 | 10.83 | 10.87 | 10.80 | 10.83 | 265,979 | +0.01(+0.08%) |
Oct 19, 2017 | 10.87 | 10.92 | 10.80 | 10.83 | 500,293 | -0.08(-0.75%) |
Oct 18, 2017 | 10.96 | 10.96 | 10.90 | 10.91 | 303,378 | -0.02(-0.17%) |
Oct 17, 2017 | 10.99 | 10.99 | 10.92 | 10.93 | 392,001 | -0.06(-0.54%) |
Oct 16, 2017 | 10.92 | 10.98 | 10.89 | 10.98 | 495,394 | +0.05(+0.49%) |
Oct 13, 2017 | 10.86 | 10.93 | 10.86 | 10.93 | 248,937 | +0.05(+0.50%) |
Oct 12, 2017 | 10.87 | 10.89 | 10.85 | 10.88 | 273,393 | +0.03(+0.25%) |
Oct 11, 2017 | 10.83 | 10.85 | 10.80 | 10.85 | 405,899 | +0.01(+0.08%) |
Oct 10, 2017 | 10.82 | 10.84 | 10.75 | 10.84 | 510,811 | +0.02(+0.21%) |
Oct 09, 2017 | 10.76 | 10.82 | 10.75 | 10.82 | 250,145 | +0.05(+0.50%) |
Oct 06, 2017 | 10.72 | 10.77 | 10.72 | 10.76 | 428,115 | +0.05(+0.42%) |
Oct 05, 2017 | 10.71 | 10.75 | 10.71 | 10.72 | 279,471 | -0.00(-0.04%) |
Oct 04, 2017 | 10.73 | 10.75 | 10.71 | 10.72 | 258,235 | -0.02(-0.21%) |
Oct 03, 2017 | 10.73 | 10.75 | 10.73 | 10.75 | 285,652 | -0.00(-0.04%) |
Oct 02, 2017 | 10.73 | 10.75 | 10.72 | 10.75 | 379,258 | +0.02(+0.21%) |
Sep 29, 2017 | 10.73 | 10.73 | 10.71 | 10.73 | 228,492 | +0.00(+0.00%) |
Sep 28, 2017 | 10.71 | 10.73 | 10.67 | 10.73 | 259,153 | +0.02(+0.21%) |
Sep 27, 2017 | 10.69 | 10.72 | 10.66 | 10.71 | 255,252 | +0.00(+0.04%) |
Sep 26, 2017 | 10.68 | 10.73 | 10.63 | 10.70 | 427,645 | +0.04(+0.34%) |
Sep 25, 2017 | 10.69 | 10.70 | 10.65 | 10.66 | 238,343 | -0.02(-0.17%) |
Sep 22, 2017 | 10.71 | 10.71 | 10.65 | 10.68 | 315,441 | +0.01(+0.13%) |
Sep 21, 2017 | 10.70 | 10.71 | 10.61 | 10.67 | 341,583 | -0.03(-0.25%) |
Sep 20, 2017 | 10.63 | 10.70 | 10.63 | 10.70 | 307,360 | +0.06(+0.55%) |
Sep 19, 2017 | 10.66 | 10.68 | 10.62 | 10.64 | 533,615 | -0.01(-0.05%) |
Sep 18, 2017 | 10.66 | 10.68 | 10.63 | 10.64 | 474,806 | -0.02(-0.17%) |
Sep 15, 2017 | 10.69 | 10.70 | 10.65 | 10.66 | 324,130 | -0.03(-0.25%) |
Sep 14, 2017 | 10.65 | 10.71 | 10.63 | 10.69 | 305,358 | +0.03(+0.25%) |
Sep 13, 2017 | 10.64 | 10.68 | 10.63 | 10.66 | 252,961 | +0.03(+0.25%) |
Sep 12, 2017 | 10.62 | 10.65 | 10.62 | 10.63 | 265,471 | +0.01(+0.13%) |
Sep 11, 2017 | 10.66 | 10.69 | 10.62 | 10.62 | 371,420 | -0.02(-0.17%) |
Sep 08, 2017 | 10.66 | 10.67 | 10.62 | 10.64 | 303,630 | -0.03(-0.25%) |
Sep 07, 2017 | 10.71 | 10.73 | 10.66 | 10.66 | 267,318 | -0.04(-0.33%) |
Sep 06, 2017 | 10.67 | 10.75 | 10.66 | 10.70 | 349,651 | +0.05(+0.46%) |
Sep 05, 2017 | 10.80 | 10.80 | 10.63 | 10.65 | 445,754 | -0.08(-0.75%) |