Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.825 | 9.825 | 9.825 | 0 | -0.06(-0.62%) | |
Dec 28, 2017 | 9.868 | 9.912 | 9.816 | 9.886 | 299,735 | -0.01(-0.09%) |
Dec 27, 2017 | 9.903 | 9.964 | 9.851 | 9.895 | 336,266 | -0.01(-0.09%) |
Dec 26, 2017 | 9.868 | 10.01 | 9.868 | 9.903 | 243,366 | +0.03(+0.26%) |
Dec 22, 2017 | 9.886 | 9.912 | 9.781 | 9.877 | 320,209 | -0.01(-0.09%) |
Dec 21, 2017 | 9.903 | 9.964 | 9.877 | 9.886 | 335,809 | +0.00(+0.00%) |
Dec 20, 2017 | 9.895 | 9.947 | 9.868 | 9.886 | 955,901 | +0.03(+0.26%) |
Dec 19, 2017 | 10.18 | 10.19 | 9.860 | 9.860 | 763,379 | -0.30(-2.99%) |
Dec 18, 2017 | 10.10 | 10.33 | 10.09 | 10.16 | 841,624 | +0.16(+1.56%) |
Dec 15, 2017 | 9.773 | 10.05 | 9.773 | 10.01 | 1,704,685 | +0.24(+2.49%) |
Dec 14, 2017 | 9.868 | 9.868 | 9.712 | 9.764 | 642,537 | -0.09(-0.88%) |
Dec 13, 2017 | 9.816 | 9.921 | 9.808 | 9.851 | 459,964 | +0.01(+0.09%) |
Dec 12, 2017 | 9.851 | 9.929 | 9.834 | 9.842 | 338,142 | +0.03(+0.27%) |
Dec 11, 2017 | 9.834 | 9.886 | 9.799 | 9.816 | 410,329 | -0.03(-0.26%) |
Dec 08, 2017 | 9.799 | 9.877 | 9.764 | 9.842 | 332,335 | +0.00(+0.00%) |
Dec 07, 2017 | 9.781 | 9.886 | 9.747 | 432,475 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.02 | 10.02 | 9.790 | 9.790 | 701,663 | -0.19(-1.92%) |
Dec 05, 2017 | 9.990 | 10.01 | 9.903 | 9.981 | 504,702 | +0.00(+0.00%) |
Dec 04, 2017 | 10.04 | 10.09 | 9.938 | 9.981 | 375,794 | -0.02(-0.17%) |
Dec 01, 2017 | 9.990 | 10.02 | 9.929 | 9.999 | 760,617 | +0.00(+0.00%) |
Nov 30, 2017 | 10.05 | 10.09 | 9.912 | 9.999 | 640,858 | -0.03(-0.35%) |
Nov 29, 2017 | 9.981 | 10.07 | 9.964 | 10.03 | 518,925 | +0.10(+1.05%) |
Nov 28, 2017 | 9.895 | 9.938 | 9.860 | 9.929 | 368,973 | +0.06(+0.62%) |
Nov 27, 2017 | 9.860 | 9.929 | 9.851 | 9.868 | 333,604 | +0.01(+0.09%) |
Nov 24, 2017 | 9.860 | 9.881 | 9.781 | 9.860 | 484,873 | +0.03(+0.27%) |
Nov 22, 2017 | 9.834 | 9.886 | 9.816 | 9.834 | 302,314 | +0.01(+0.09%) |
Nov 21, 2017 | 9.825 | 9.877 | 9.760 | 9.825 | 572,994 | +0.04(+0.44%) |
Nov 20, 2017 | 9.738 | 9.781 | 9.677 | 9.781 | 387,167 | +0.01(+0.09%) |
Nov 17, 2017 | 9.721 | 9.821 | 9.721 | 9.773 | 260,459 | +0.00(+0.00%) |
Nov 16, 2017 | 9.703 | 9.842 | 9.677 | 9.773 | 595,532 | +0.06(+0.63%) |
Nov 15, 2017 | 9.764 | 9.784 | 9.677 | 9.712 | 747,052 | -0.10(-0.98%) |
Nov 14, 2017 | 9.799 | 9.834 | 9.729 | 9.808 | 498,915 | -0.02(-0.18%) |
Nov 13, 2017 | 9.816 | 9.860 | 9.721 | 9.825 | 395,589 | -0.01(-0.09%) |
Nov 10, 2017 | 9.868 | 9.947 | 9.834 | 9.834 | 265,397 | -0.05(-0.53%) |
Nov 09, 2017 | 9.903 | 9.955 | 9.842 | 9.886 | 581,990 | -0.08(-0.79%) |
Nov 08, 2017 | 9.799 | 10.00 | 9.773 | 9.964 | 782,775 | +0.13(+1.33%) |
Nov 07, 2017 | 9.721 | 9.868 | 9.721 | 9.834 | 678,187 | +0.10(+0.98%) |
Nov 06, 2017 | 9.781 | 9.825 | 9.677 | 9.738 | 650,844 | +0.00(+0.00%) |
Nov 03, 2017 | 10.02 | 10.07 | 9.738 | 9.738 | 684,748 | -0.30(-3.03%) |
Nov 02, 2017 | 9.973 | 10.25 | 9.895 | 10.04 | 776,922 | -0.18(-1.79%) |
Nov 01, 2017 | 10.17 | 10.26 | 10.09 | 10.22 | 411,433 | +0.05(+0.51%) |
Oct 31, 2017 | 10.19 | 10.21 | 10.14 | 10.17 | 326,872 | +0.01(+0.09%) |
Oct 30, 2017 | 10.21 | 10.24 | 10.15 | 10.16 | 517,952 | -0.07(-0.68%) |
Oct 27, 2017 | 10.22 | 10.27 | 10.12 | 10.23 | 372,385 | +0.02(+0.17%) |
Oct 26, 2017 | 10.31 | 10.34 | 10.21 | 10.22 | 405,570 | -0.09(-0.84%) |
Oct 25, 2017 | 10.35 | 10.39 | 10.19 | 10.30 | 492,720 | -0.07(-0.67%) |
Oct 24, 2017 | 10.40 | 10.46 | 10.35 | 10.37 | 2,188,654 | +0.01(+0.08%) |
Oct 23, 2017 | 10.49 | 10.49 | 10.33 | 10.36 | 779,727 | -0.12(-1.16%) |
Oct 20, 2017 | 10.53 | 10.53 | 10.43 | 10.49 | 956,216 | +0.03(+0.25%) |
Oct 19, 2017 | 10.45 | 10.53 | 10.38 | 10.46 | 2,161,753 | +0.00(+0.00%) |
Oct 18, 2017 | 10.41 | 10.49 | 10.41 | 10.46 | 329,523 | +0.03(+0.33%) |
Oct 17, 2017 | 10.43 | 10.52 | 10.37 | 10.42 | 697,943 | -0.03(-0.33%) |
Oct 16, 2017 | 10.54 | 10.61 | 10.42 | 10.46 | 281,376 | -0.09(-0.82%) |
Oct 13, 2017 | 10.56 | 10.58 | 10.48 | 10.55 | 155,988 | +0.04(+0.41%) |
Oct 12, 2017 | 10.49 | 10.55 | 10.43 | 10.50 | 164,956 | +0.01(+0.08%) |
Oct 11, 2017 | 10.55 | 10.58 | 10.47 | 10.49 | 407,356 | -0.10(-0.90%) |
Oct 10, 2017 | 10.58 | 10.62 | 10.49 | 10.59 | 565,130 | +0.08(+0.74%) |
Oct 09, 2017 | 10.46 | 10.54 | 10.37 | 10.51 | 399,953 | +0.05(+0.50%) |
Oct 06, 2017 | 10.54 | 10.55 | 10.42 | 10.46 | 245,356 | -0.10(-0.91%) |
Oct 05, 2017 | 10.46 | 10.62 | 10.45 | 10.56 | 1,207,009 | +0.10(+1.00%) |
Oct 04, 2017 | 10.50 | 10.53 | 10.43 | 10.45 | 593,699 | -0.03(-0.25%) |
Oct 03, 2017 | 10.44 | 10.55 | 10.44 | 10.48 | 531,858 | +0.01(+0.08%) |
Oct 02, 2017 | 10.26 | 10.54 | 10.26 | 10.47 | 1,027,995 | +0.21(+2.03%) |
Sep 29, 2017 | 10.25 | 10.37 | 10.23 | 10.26 | 1,010,538 | -0.03(-0.34%) |
Sep 28, 2017 | 10.36 | 10.36 | 10.15 | 10.29 | 1,479,816 | -0.08(-0.75%) |
Sep 27, 2017 | 10.34 | 10.45 | 10.29 | 10.37 | 1,661,125 | +0.03(+0.34%) |
Sep 26, 2017 | 10.18 | 10.41 | 10.16 | 10.34 | 841,830 | +0.19(+1.89%) |
Sep 25, 2017 | 10.09 | 10.17 | 10.07 | 10.15 | 382,429 | +0.01(+0.08%) |
Sep 22, 2017 | 9.947 | 10.19 | 9.916 | 10.14 | 678,932 | +0.21(+2.10%) |
Sep 21, 2017 | 9.912 | 9.990 | 9.899 | 9.929 | 324,387 | -0.01(-0.09%) |
Sep 20, 2017 | 9.999 | 9.999 | 9.895 | 9.938 | 381,252 | -0.03(-0.26%) |
Sep 19, 2017 | 9.999 | 10.02 | 9.886 | 9.964 | 333,276 | +0.00(+0.00%) |
Sep 18, 2017 | 9.808 | 9.990 | 9.781 | 9.964 | 968,425 | +0.17(+1.69%) |
Sep 15, 2017 | 10.01 | 9.999 | 9.703 | 9.799 | 16,080,593 | -0.21(-2.08%) |
Sep 14, 2017 | 9.712 | 10.22 | 9.712 | 10.01 | 1,506,482 | +0.27(+2.77%) |
Sep 13, 2017 | 9.842 | 9.929 | 9.712 | 9.738 | 599,530 | -0.13(-1.32%) |
Sep 12, 2017 | 9.929 | 9.929 | 9.808 | 9.868 | 417,548 | +0.04(+0.44%) |
Sep 11, 2017 | 9.868 | 9.973 | 9.781 | 9.825 | 471,361 | +0.02(+0.18%) |
Sep 08, 2017 | 9.825 | 9.938 | 9.786 | 9.808 | 359,606 | -0.03(-0.35%) |
Sep 07, 2017 | 9.842 | 9.973 | 9.790 | 9.842 | 780,450 | +0.01(+0.09%) |
Sep 06, 2017 | 9.903 | 9.912 | 9.799 | 9.834 | 647,091 | -0.03(-0.35%) |
Sep 05, 2017 | 10.18 | 10.18 | 9.851 | 9.868 | 471,062 | -0.30(-2.99%) |
Sep 01, 2017 | 10.12 | 10.21 | 10.04 | 10.17 | 340,187 | +0.08(+0.77%) |
Aug 31, 2017 | 9.999 | 10.13 | 9.981 | 10.09 | 524,443 | +0.10(+0.96%) |
Aug 30, 2017 | 10.02 | 10.10 | 9.981 | 9.999 | 298,307 | -0.03(-0.26%) |
Aug 29, 2017 | 10.16 | 10.28 | 10.02 | 10.02 | 446,269 | -0.19(-1.87%) |
Aug 28, 2017 | 10.27 | 10.36 | 10.21 | 10.22 | 369,770 | -0.04(-0.42%) |
Aug 25, 2017 | 10.24 | 10.39 | 10.20 | 10.26 | 347,900 | -0.02(-0.17%) |
Aug 24, 2017 | 10.36 | 10.43 | 10.25 | 10.28 | 425,115 | -0.03(-0.25%) |
Aug 23, 2017 | 10.36 | 10.45 | 10.29 | 10.30 | 393,949 | -0.11(-1.08%) |
Aug 22, 2017 | 10.45 | 10.51 | 10.40 | 10.42 | 219,260 | +0.02(+0.17%) |
Aug 21, 2017 | 10.37 | 10.47 | 10.34 | 10.40 | 332,652 | +0.02(+0.17%) |
Aug 18, 2017 | 10.25 | 10.46 | 10.25 | 10.38 | 232,417 | +0.04(+0.42%) |
Aug 17, 2017 | 10.51 | 10.54 | 10.32 | 10.34 | 251,683 | -0.17(-1.65%) |
Aug 16, 2017 | 10.53 | 10.61 | 10.47 | 10.51 | 259,661 | +0.02(+0.17%) |
Aug 15, 2017 | 10.47 | 10.53 | 10.36 | 10.49 | 191,315 | +0.03(+0.33%) |
Aug 14, 2017 | 10.38 | 10.53 | 10.32 | 10.46 | 219,503 | +0.16(+1.52%) |
Aug 11, 2017 | 10.20 | 10.35 | 10.17 | 10.30 | 455,965 | -0.03(-0.25%) |
Aug 10, 2017 | 10.36 | 10.40 | 10.29 | 10.33 | 432,422 | -0.03(-0.34%) |
Aug 09, 2017 | 10.36 | 10.42 | 10.30 | 10.36 | 407,085 | -0.02(-0.17%) |
Aug 08, 2017 | 10.15 | 10.41 | 10.14 | 10.38 | 581,354 | +0.21(+2.05%) |
Aug 07, 2017 | 9.964 | 10.30 | 9.964 | 10.17 | 532,084 | +0.26(+2.63%) |
Aug 04, 2017 | 9.929 | 9.999 | 9.877 | 9.912 | 481,261 | -0.04(-0.44%) |
Aug 03, 2017 | 10.16 | 10.20 | 9.947 | 9.955 | 595,999 | -0.36(-3.46%) |
Aug 02, 2017 | 10.39 | 10.39 | 10.20 | 10.31 | 317,699 | -0.12(-1.17%) |
Aug 01, 2017 | 10.38 | 10.45 | 10.36 | 10.43 | 244,608 | +0.04(+0.42%) |
Jul 31, 2017 | 10.43 | 10.46 | 10.26 | 10.39 | 227,549 | +0.00(+0.00%) |
Jul 28, 2017 | 10.39 | 10.44 | 10.27 | 10.39 | 256,268 | -0.01(-0.08%) |
Jul 27, 2017 | 10.46 | 10.52 | 10.37 | 10.40 | 170,378 | -0.08(-0.75%) |
Jul 26, 2017 | 10.49 | 10.56 | 10.44 | 10.48 | 177,136 | -0.01(-0.08%) |
Jul 25, 2017 | 10.52 | 10.54 | 10.45 | 10.49 | 357,842 | +0.01(+0.08%) |
Jul 24, 2017 | 10.53 | 10.57 | 10.44 | 10.48 | 239,205 | -0.09(-0.82%) |
Jul 21, 2017 | 10.61 | 10.65 | 10.50 | 10.56 | 271,147 | +0.03(+0.33%) |
Jul 20, 2017 | 10.57 | 10.61 | 10.48 | 10.53 | 190,069 | -0.05(-0.49%) |
Jul 19, 2017 | 10.50 | 10.65 | 10.49 | 10.58 | 417,137 | +0.09(+0.83%) |
Jul 18, 2017 | 10.54 | 10.56 | 10.39 | 10.49 | 433,131 | -0.08(-0.74%) |
Jul 17, 2017 | 10.64 | 10.66 | 10.54 | 10.57 | 265,787 | -0.03(-0.33%) |
Jul 14, 2017 | 10.51 | 10.63 | 10.43 | 10.61 | 171,779 | +0.09(+0.83%) |
Jul 13, 2017 | 10.62 | 10.62 | 10.45 | 10.52 | 258,328 | -0.08(-0.74%) |
Jul 12, 2017 | 10.52 | 10.61 | 10.48 | 10.60 | 408,922 | +0.14(+1.33%) |
Jul 11, 2017 | 10.37 | 10.52 | 10.33 | 10.46 | 336,330 | +0.09(+0.84%) |
Jul 10, 2017 | 10.36 | 10.45 | 10.33 | 10.37 | 355,178 | +0.00(+0.00%) |
Jul 07, 2017 | 10.40 | 10.45 | 10.36 | 10.37 | 203,178 | -0.01(-0.08%) |
Jul 06, 2017 | 10.51 | 10.51 | 10.32 | 10.38 | 417,583 | -0.18(-1.73%) |
Jul 05, 2017 | 10.62 | 10.63 | 10.47 | 10.56 | 334,308 | -0.08(-0.73%) |
Jul 03, 2017 | 10.51 | 10.65 | 10.49 | 10.64 | 175,348 | +0.17(+1.66%) |
Jun 30, 2017 | 10.49 | 10.56 | 10.43 | 10.47 | 269,613 | +0.04(+0.42%) |
Jun 29, 2017 | 10.44 | 10.48 | 10.34 | 10.42 | 302,464 | -0.03(-0.25%) |
Jun 28, 2017 | 10.44 | 10.52 | 10.41 | 10.45 | 696,422 | +0.04(+0.42%) |
Jun 27, 2017 | 10.55 | 10.69 | 10.39 | 10.41 | 558,004 | -0.13(-1.24%) |
Jun 26, 2017 | 10.47 | 10.61 | 10.39 | 10.54 | 641,499 | +0.15(+1.42%) |
Jun 23, 2017 | 10.48 | 10.56 | 10.39 | 10.39 | 2,123,449 | -0.07(-0.67%) |
Jun 22, 2017 | 10.49 | 10.53 | 10.39 | 10.46 | 247,836 | -0.01(-0.08%) |
Jun 21, 2017 | 10.59 | 10.67 | 10.47 | 10.47 | 300,228 | -0.14(-1.31%) |
Jun 20, 2017 | 10.64 | 10.69 | 10.52 | 10.61 | 337,770 | -0.08(-0.73%) |
Jun 19, 2017 | 10.76 | 10.76 | 10.59 | 10.69 | 310,974 | -0.07(-0.65%) |
Jun 16, 2017 | 10.57 | 10.76 | 10.51 | 10.76 | 1,450,518 | +0.10(+0.98%) |
Jun 15, 2017 | 10.69 | 10.78 | 10.63 | 10.65 | 449,471 | -0.13(-1.21%) |
Jun 14, 2017 | 10.79 | 10.82 | 10.66 | 10.78 | 332,393 | +0.05(+0.49%) |
Jun 13, 2017 | 10.72 | 10.83 | 10.63 | 10.73 | 462,703 | +0.03(+0.24%) |
Jun 12, 2017 | 10.61 | 10.82 | 10.61 | 10.70 | 1,049,884 | +0.11(+1.07%) |
Jun 09, 2017 | 10.56 | 10.65 | 10.52 | 10.59 | 326,031 | +0.06(+0.58%) |
Jun 08, 2017 | 10.46 | 10.57 | 10.42 | 10.53 | 206,093 | +0.07(+0.66%) |
Jun 07, 2017 | 10.48 | 10.49 | 10.30 | 10.46 | 301,917 | -0.01(-0.08%) |
Jun 06, 2017 | 10.59 | 10.60 | 10.47 | 10.47 | 407,260 | -0.14(-1.31%) |
Jun 05, 2017 | 10.69 | 10.69 | 10.50 | 10.61 | 479,882 | -0.06(-0.57%) |
Jun 02, 2017 | 10.69 | 10.76 | 10.57 | 10.67 | 540,460 | +0.02(+0.16%) |
Jun 01, 2017 | 10.52 | 10.69 | 10.47 | 10.65 | 461,401 | +0.12(+1.16%) |
May 31, 2017 | 10.52 | 10.58 | 10.38 | 10.53 | 1,257,618 | +0.03(+0.25%) |
May 30, 2017 | 10.60 | 10.68 | 10.48 | 10.50 | 495,729 | -0.15(-1.39%) |
May 26, 2017 | 10.65 | 10.68 | 10.53 | 10.65 | 388,113 | +0.03(+0.24%) |
May 25, 2017 | 10.73 | 10.86 | 10.59 | 10.62 | 297,854 | -0.04(-0.41%) |
May 24, 2017 | 10.65 | 10.71 | 10.59 | 10.67 | 202,252 | +0.04(+0.41%) |
May 23, 2017 | 10.63 | 10.69 | 10.56 | 10.62 | 227,741 | +0.04(+0.41%) |
May 22, 2017 | 10.46 | 10.59 | 10.45 | 10.58 | 233,859 | +0.12(+1.16%) |
May 19, 2017 | 10.36 | 10.58 | 10.36 | 10.46 | 290,289 | +0.10(+0.92%) |
May 18, 2017 | 10.26 | 10.45 | 10.24 | 10.36 | 682,083 | +0.11(+1.10%) |
May 17, 2017 | 10.24 | 10.33 | 10.19 | 10.25 | 425,386 | -0.06(-0.59%) |
May 16, 2017 | 10.36 | 10.41 | 10.13 | 10.31 | 541,817 | -0.10(-0.92%) |
May 15, 2017 | 10.52 | 10.58 | 10.37 | 10.41 | 288,793 | -0.08(-0.75%) |
May 12, 2017 | 10.68 | 10.70 | 10.44 | 10.49 | 372,285 | -0.17(-1.63%) |
May 11, 2017 | 10.73 | 10.73 | 10.42 | 10.66 | 460,794 | -0.11(-1.05%) |
May 10, 2017 | 10.65 | 10.87 | 10.63 | 10.77 | 521,656 | +0.08(+0.73%) |
May 09, 2017 | 10.80 | 10.84 | 10.58 | 10.69 | 652,616 | -0.10(-0.97%) |
May 08, 2017 | 10.95 | 10.96 | 10.78 | 10.80 | 475,812 | -0.12(-1.12%) |
May 05, 2017 | 10.96 | 11.02 | 10.78 | 10.92 | 658,603 | +0.04(+0.40%) |
May 04, 2017 | 10.72 | 11.01 | 10.56 | 10.88 | 791,073 | +0.55(+5.30%) |
May 03, 2017 | 10.52 | 10.54 | 10.27 | 10.33 | 766,770 | -0.24(-2.30%) |
May 02, 2017 | 10.69 | 10.76 | 10.53 | 10.57 | 403,129 | -0.15(-1.38%) |
May 01, 2017 | 10.68 | 10.81 | 10.64 | 10.72 | 353,951 | +0.09(+0.82%) |
Apr 28, 2017 | 10.88 | 10.88 | 10.62 | 10.63 | 333,812 | -0.23(-2.16%) |
Apr 27, 2017 | 10.94 | 10.96 | 10.78 | 10.87 | 367,786 | -0.07(-0.64%) |
Apr 26, 2017 | 10.75 | 11.00 | 10.74 | 10.94 | 473,875 | +0.14(+1.29%) |
Apr 25, 2017 | 10.80 | 10.89 | 10.76 | 10.80 | 274,472 | +0.05(+0.48%) |
Apr 24, 2017 | 10.82 | 10.82 | 10.70 | 10.75 | 324,610 | +0.02(+0.16%) |
Apr 21, 2017 | 10.76 | 10.79 | 10.69 | 10.73 | 295,487 | -0.05(-0.48%) |
Apr 20, 2017 | 10.83 | 10.87 | 10.70 | 10.78 | 401,938 | -0.03(-0.24%) |
Apr 19, 2017 | 10.74 | 10.86 | 10.73 | 10.81 | 442,324 | +0.09(+0.81%) |
Apr 18, 2017 | 10.76 | 10.81 | 10.65 | 10.72 | 532,472 | -0.08(-0.72%) |
Apr 17, 2017 | 10.78 | 10.85 | 10.69 | 10.80 | 282,764 | +0.05(+0.48%) |
Apr 13, 2017 | 10.62 | 10.82 | 10.62 | 10.75 | 1,021,275 | +0.10(+0.98%) |
Apr 12, 2017 | 10.36 | 10.73 | 10.36 | 10.64 | 581,460 | +0.26(+2.51%) |
Apr 11, 2017 | 10.33 | 10.47 | 10.31 | 10.38 | 416,174 | +0.01(+0.08%) |
Apr 10, 2017 | 10.16 | 10.41 | 10.16 | 10.37 | 710,041 | +0.18(+1.79%) |
Apr 07, 2017 | 10.06 | 10.22 | 10.02 | 10.19 | 774,816 | +0.10(+1.03%) |
Apr 06, 2017 | 9.860 | 10.10 | 9.799 | 10.09 | 573,825 | +0.21(+2.11%) |
Apr 05, 2017 | 10.05 | 10.16 | 9.860 | 9.877 | 571,633 | -0.17(-1.64%) |
Apr 04, 2017 | 10.14 | 10.21 | 10.03 | 10.04 | 332,327 | -0.12(-1.20%) |
Apr 03, 2017 | 10.29 | 10.29 | 10.09 | 10.16 | 227,181 | -0.10(-0.93%) |
Mar 31, 2017 | 10.28 | 10.31 | 10.24 | 10.26 | 338,541 | +0.00(+0.00%) |
Mar 30, 2017 | 10.24 | 10.31 | 10.21 | 10.26 | 350,969 | -0.03(-0.25%) |
Mar 29, 2017 | 10.24 | 10.36 | 10.20 | 10.29 | 230,216 | +0.03(+0.25%) |
Mar 28, 2017 | 10.12 | 10.32 | 10.06 | 10.26 | 436,520 | +0.10(+1.03%) |
Mar 27, 2017 | 10.08 | 10.18 | 10.08 | 10.16 | 148,921 | -0.03(-0.34%) |
Mar 24, 2017 | 10.07 | 10.27 | 10.02 | 10.19 | 404,384 | +0.13(+1.30%) |
Mar 23, 2017 | 9.877 | 10.15 | 9.816 | 10.06 | 595,823 | +0.17(+1.76%) |
Mar 22, 2017 | 9.929 | 10.03 | 9.764 | 9.886 | 254,794 | -0.06(-0.61%) |
Mar 21, 2017 | 10.10 | 10.10 | 9.929 | 9.947 | 366,499 | -0.10(-0.95%) |
Mar 20, 2017 | 10.09 | 10.18 | 10.02 | 10.04 | 188,192 | -0.07(-0.69%) |
Mar 17, 2017 | 10.09 | 10.16 | 10.05 | 10.11 | 808,078 | -0.02(-0.17%) |
Mar 16, 2017 | 10.08 | 10.23 | 10.07 | 10.13 | 220,798 | +0.03(+0.34%) |
Mar 15, 2017 | 9.903 | 10.16 | 9.903 | 10.09 | 244,635 | +0.23(+2.38%) |
Mar 14, 2017 | 10.02 | 10.02 | 9.816 | 9.860 | 311,926 | -0.17(-1.73%) |
Mar 13, 2017 | 10.02 | 10.14 | 10.02 | 10.03 | 233,831 | +0.00(+0.00%) |
Mar 10, 2017 | 10.01 | 10.08 | 9.877 | 10.03 | 360,203 | +0.11(+1.14%) |
Mar 09, 2017 | 10.10 | 10.22 | 9.921 | 9.921 | 287,126 | -0.22(-2.14%) |
Mar 08, 2017 | 10.29 | 10.36 | 10.13 | 10.14 | 427,076 | -0.20(-1.93%) |
Mar 07, 2017 | 10.41 | 10.42 | 10.25 | 10.34 | 257,486 | -0.10(-0.92%) |
Mar 06, 2017 | 10.52 | 10.56 | 10.29 | 10.43 | 507,687 | -0.17(-1.64%) |
Mar 03, 2017 | 10.42 | 10.61 | 10.35 | 10.61 | 586,319 | +0.17(+1.67%) |
Mar 02, 2017 | 10.52 | 10.54 | 10.40 | 10.43 | 302,961 | -0.09(-0.83%) |
Mar 01, 2017 | 10.52 | 10.64 | 10.42 | 10.52 | 537,906 | +0.05(+0.50%) |
Feb 28, 2017 | 10.49 | 10.64 | 10.39 | 10.47 | 615,790 | -0.07(-0.66%) |
Feb 27, 2017 | 10.33 | 10.64 | 10.25 | 10.54 | 438,919 | +0.28(+2.71%) |
Feb 24, 2017 | 10.17 | 10.52 | 9.929 | 10.26 | 876,443 | -0.10(-0.92%) |
Feb 23, 2017 | 10.49 | 10.52 | 10.22 | 10.36 | 571,447 | -0.16(-1.49%) |
Feb 22, 2017 | 10.53 | 10.64 | 10.48 | 10.51 | 426,230 | -0.06(-0.58%) |
Feb 21, 2017 | 10.29 | 10.59 | 10.19 | 10.57 | 402,021 | +0.34(+3.31%) |
Feb 17, 2017 | 10.23 | 10.23 | 10.23 | 0 | +0.02(+0.17%) | |
Feb 16, 2017 | 10.19 | 10.28 | 10.16 | 10.22 | 276,729 | +0.03(+0.34%) |
Feb 15, 2017 | 10.11 | 10.22 | 10.05 | 10.18 | 325,324 | +0.00(+0.00%) |
Feb 14, 2017 | 10.10 | 10.19 | 10.01 | 10.18 | 530,381 | +0.05(+0.51%) |
Feb 13, 2017 | 10.22 | 10.25 | 10.09 | 10.13 | 164,430 | -0.02(-0.17%) |
Feb 10, 2017 | 10.01 | 10.19 | 9.964 | 10.15 | 265,703 | +0.20(+2.01%) |
Feb 09, 2017 | 9.929 | 10.02 | 9.868 | 9.947 | 195,234 | +0.03(+0.26%) |
Feb 08, 2017 | 9.886 | 9.981 | 9.799 | 9.921 | 292,259 | +0.03(+0.26%) |
Feb 07, 2017 | 10.04 | 10.11 | 9.886 | 9.895 | 264,472 | -0.16(-1.56%) |
Feb 06, 2017 | 10.22 | 10.22 | 10.03 | 10.05 | 254,086 | -0.18(-1.78%) |
Feb 03, 2017 | 10.03 | 10.25 | 10.01 | 10.23 | 440,339 | +0.30(+2.97%) |
Feb 02, 2017 | 9.703 | 9.973 | 9.703 | 9.938 | 400,540 | +0.23(+2.33%) |
Feb 01, 2017 | 9.808 | 9.938 | 9.660 | 9.712 | 463,584 | -0.04(-0.45%) |
Jan 31, 2017 | 9.747 | 9.860 | 9.521 | 9.755 | 880,818 | +0.01(+0.09%) |
Jan 30, 2017 | 10.03 | 10.10 | 9.695 | 9.747 | 638,971 | -0.33(-3.28%) |
Jan 27, 2017 | 10.22 | 10.22 | 10.04 | 10.08 | 265,917 | -0.14(-1.36%) |
Jan 26, 2017 | 10.31 | 10.40 | 10.20 | 10.22 | 223,036 | -0.06(-0.59%) |
Jan 25, 2017 | 10.31 | 10.42 | 10.22 | 10.28 | 228,141 | +0.00(+0.00%) |
Jan 24, 2017 | 10.20 | 10.36 | 10.17 | 10.28 | 287,710 | +0.09(+0.85%) |
Jan 23, 2017 | 10.13 | 10.23 | 10.07 | 10.19 | 381,316 | +0.09(+0.86%) |
Jan 20, 2017 | 10.14 | 10.22 | 10.05 | 10.10 | 572,647 | -0.06(-0.60%) |
Jan 19, 2017 | 10.53 | 10.55 | 10.06 | 10.16 | 1,392,346 | -0.50(-4.73%) |
Jan 18, 2017 | 10.61 | 10.69 | 10.51 | 10.67 | 244,998 | +0.09(+0.82%) |
Jan 17, 2017 | 10.64 | 10.68 | 10.54 | 10.58 | 281,970 | -0.05(-0.49%) |
Jan 13, 2017 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.81 | 10.81 | 10.53 | 10.63 | 340,625 | -0.22(-2.00%) |
Jan 11, 2017 | 10.78 | 10.87 | 10.63 | 10.85 | 386,938 | +0.04(+0.40%) |
Jan 10, 2017 | 10.45 | 10.82 | 10.45 | 10.81 | 752,682 | +0.37(+3.50%) |
Jan 09, 2017 | 10.68 | 10.70 | 10.44 | 10.44 | 513,457 | -0.23(-2.12%) |
Jan 06, 2017 | 10.89 | 10.89 | 10.66 | 10.67 | 374,616 | -0.22(-2.00%) |
Jan 05, 2017 | 10.91 | 11.00 | 10.79 | 10.89 | 486,309 | -0.09(-0.79%) |
Jan 04, 2017 | 10.80 | 11.08 | 10.79 | 10.97 | 657,695 | +0.23(+2.19%) |