Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.804 | 9.833 | 9.790 | 9.819 | 78,028 | +0.00(+0.00%) |
Mar 30, 2017 | 9.811 | 9.819 | 9.784 | 9.819 | 98,174 | +0.02(+0.22%) |
Mar 29, 2017 | 9.748 | 9.804 | 9.741 | 9.797 | 103,562 | +0.08(+0.80%) |
Mar 28, 2017 | 9.748 | 9.755 | 9.720 | 9.720 | 104,448 | -0.02(-0.22%) |
Mar 27, 2017 | 9.685 | 9.741 | 9.657 | 9.741 | 154,787 | +0.08(+0.80%) |
Mar 24, 2017 | 9.614 | 9.685 | 9.607 | 9.664 | 133,936 | +0.04(+0.44%) |
Mar 23, 2017 | 9.671 | 9.678 | 9.600 | 9.621 | 134,190 | -0.06(-0.58%) |
Mar 22, 2017 | 9.593 | 9.678 | 9.593 | 9.678 | 181,613 | +0.09(+0.96%) |
Mar 21, 2017 | 9.593 | 9.635 | 9.579 | 9.586 | 125,579 | +0.01(+0.07%) |
Mar 20, 2017 | 9.579 | 9.621 | 9.565 | 9.579 | 164,055 | -0.01(-0.07%) |
Mar 17, 2017 | 9.586 | 9.593 | 9.558 | 9.586 | 136,098 | +0.01(+0.07%) |
Mar 16, 2017 | 9.579 | 9.628 | 9.523 | 9.579 | 167,594 | +0.01(+0.07%) |
Mar 15, 2017 | 9.459 | 9.572 | 9.452 | 9.572 | 214,328 | +0.11(+1.19%) |
Mar 14, 2017 | 9.502 | 9.516 | 9.459 | 9.459 | 128,890 | -0.02(-0.22%) |
Mar 13, 2017 | 9.480 | 9.516 | 9.473 | 9.480 | 159,784 | -0.01(-0.11%) |
Mar 10, 2017 | 9.533 | 9.568 | 9.463 | 9.491 | 328,282 | -0.04(-0.44%) |
Mar 09, 2017 | 9.715 | 9.721 | 9.498 | 9.533 | 630,645 | -0.21(-2.16%) |
Mar 08, 2017 | 9.806 | 9.813 | 9.736 | 9.743 | 186,953 | -0.09(-0.93%) |
Mar 07, 2017 | 9.870 | 9.870 | 9.827 | 9.834 | 112,816 | -0.04(-0.36%) |
Mar 06, 2017 | 9.855 | 9.884 | 9.834 | 9.870 | 145,543 | +0.02(+0.21%) |
Mar 03, 2017 | 9.905 | 9.841 | 9.848 | 171,464 | -0.01(-0.14%) | |
Mar 02, 2017 | 9.870 | 9.884 | 9.841 | 9.863 | 279,857 | -0.05(-0.50%) |
Mar 01, 2017 | 9.933 | 9.933 | 9.884 | 9.912 | 169,209 | -0.04(-0.42%) |
Feb 28, 2017 | 9.947 | 9.961 | 9.922 | 9.954 | 161,361 | +0.02(+0.21%) |
Feb 27, 2017 | 9.975 | 9.989 | 9.905 | 9.933 | 195,654 | -0.04(-0.35%) |
Feb 24, 2017 | 9.954 | 9.989 | 9.940 | 9.968 | 61,415 | +0.05(+0.49%) |
Feb 23, 2017 | 9.954 | 9.961 | 9.905 | 9.919 | 127,090 | -0.01(-0.07%) |
Feb 22, 2017 | 9.919 | 9.933 | 9.898 | 9.926 | 97,487 | +0.01(+0.07%) |
Feb 21, 2017 | 9.848 | 9.919 | 9.841 | 9.919 | 190,585 | +0.07(+0.71%) |
Feb 17, 2017 | 9.848 | 9.848 | 9.848 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.834 | 9.870 | 9.827 | 9.827 | 312,109 | +0.01(+0.07%) |
Feb 15, 2017 | 9.933 | 9.954 | 9.813 | 9.820 | 363,423 | -0.15(-1.48%) |
Feb 14, 2017 | 10.00 | 10.00 | 9.940 | 9.968 | 152,235 | -0.01(-0.07%) |
Feb 13, 2017 | 9.968 | 10.01 | 9.940 | 9.975 | 96,290 | +0.03(+0.29%) |
Feb 10, 2017 | 10.03 | 10.08 | 9.946 | 9.946 | 323,992 | -0.13(-1.32%) |
Feb 09, 2017 | 10.04 | 10.09 | 10.04 | 10.08 | 108,292 | +0.01(+0.07%) |
Feb 08, 2017 | 10.01 | 10.07 | 10.01 | 10.07 | 101,177 | +0.08(+0.84%) |
Feb 07, 2017 | 10.11 | 10.11 | 9.960 | 9.988 | 191,555 | -0.11(-1.11%) |
Feb 06, 2017 | 10.04 | 10.11 | 10.02 | 10.10 | 135,017 | +0.05(+0.49%) |
Feb 03, 2017 | 9.953 | 10.05 | 9.946 | 10.05 | 144,959 | +0.10(+1.05%) |
Feb 02, 2017 | 9.939 | 9.960 | 9.925 | 9.946 | 93,756 | -0.01(-0.07%) |
Feb 01, 2017 | 9.995 | 9.995 | 9.904 | 9.953 | 146,071 | -0.01(-0.07%) |
Jan 31, 2017 | 9.932 | 9.967 | 9.904 | 9.960 | 137,644 | +0.05(+0.49%) |
Jan 30, 2017 | 9.918 | 9.918 | 9.883 | 9.911 | 62,413 | +0.03(+0.28%) |
Jan 27, 2017 | 9.890 | 9.904 | 9.880 | 9.883 | 36,160 | +0.02(+0.21%) |
Jan 26, 2017 | 9.848 | 9.890 | 9.848 | 9.862 | 63,834 | +0.01(+0.07%) |
Jan 25, 2017 | 9.897 | 9.913 | 9.855 | 9.855 | 63,091 | -0.05(-0.49%) |
Jan 24, 2017 | 9.939 | 9.946 | 9.890 | 9.904 | 57,902 | -0.03(-0.35%) |
Jan 23, 2017 | 9.890 | 9.950 | 9.869 | 9.939 | 34,309 | +0.08(+0.85%) |
Jan 20, 2017 | 9.883 | 9.890 | 9.848 | 9.855 | 110,646 | -0.04(-0.42%) |
Jan 19, 2017 | 9.939 | 9.946 | 9.827 | 9.897 | 208,844 | -0.05(-0.49%) |
Jan 18, 2017 | 9.981 | 9.981 | 9.939 | 9.946 | 90,225 | -0.04(-0.42%) |
Jan 17, 2017 | 9.988 | 10.04 | 9.974 | 9.988 | 88,523 | +0.01(+0.07%) |
Jan 13, 2017 | 9.981 | 9.981 | 9.981 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 10.00 | 10.03 | 9.967 | 10.02 | 128,774 | +0.03(+0.35%) |
Jan 11, 2017 | 10.00 | 10.03 | 9.925 | 9.981 | 96,472 | -0.02(-0.20%) |
Jan 10, 2017 | 9.883 | 10.00 | 9.883 | 10.00 | 136,924 | +0.11(+1.12%) |
Jan 09, 2017 | 9.827 | 10.01 | 9.744 | 9.890 | 169,572 | +0.10(+0.99%) |
Jan 06, 2017 | 9.716 | 9.793 | 9.682 | 9.793 | 175,069 | +0.08(+0.79%) |
Jan 05, 2017 | 9.675 | 9.730 | 9.654 | 9.716 | 247,334 | -0.01(-0.14%) |
Jan 04, 2017 | 9.689 | 9.737 | 9.668 | 9.730 | 266,862 | +0.02(+0.21%) |
Jan 03, 2017 | 9.626 | 9.716 | 9.591 | 9.709 | 149,807 | +0.10(+1.08%) |
Dec 30, 2016 | 9.605 | 9.605 | 9.605 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 9.564 | 9.619 | 9.550 | 9.591 | 227,989 | +0.02(+0.22%) |
Dec 28, 2016 | 9.564 | 9.578 | 9.501 | 9.571 | 262,341 | +0.01(+0.07%) |
Dec 27, 2016 | 9.591 | 9.612 | 9.508 | 9.564 | 279,778 | -0.03(-0.36%) |
Dec 23, 2016 | 9.598 | 9.598 | 9.598 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 9.661 | 9.695 | 9.584 | 9.591 | 219,269 | -0.08(-0.79%) |
Dec 21, 2016 | 9.654 | 9.675 | 9.612 | 9.668 | 286,431 | +0.03(+0.29%) |
Dec 20, 2016 | 9.626 | 9.640 | 9.591 | 9.640 | 276,933 | +0.01(+0.14%) |
Dec 19, 2016 | 9.543 | 9.637 | 9.543 | 9.626 | 291,931 | +0.10(+1.02%) |
Dec 16, 2016 | 9.515 | 9.570 | 9.494 | 9.529 | 329,771 | +0.03(+0.29%) |
Dec 15, 2016 | 9.473 | 9.571 | 9.460 | 9.501 | 528,427 | -0.06(-0.58%) |
Dec 14, 2016 | 9.605 | 9.647 | 9.543 | 9.557 | 327,477 | -0.03(-0.29%) |
Dec 13, 2016 | 9.480 | 9.591 | 9.460 | 9.584 | 343,436 | +0.12(+1.32%) |
Dec 12, 2016 | 9.522 | 9.536 | 9.446 | 9.460 | 269,990 | -0.06(-0.66%) |
Dec 09, 2016 | 9.612 | 9.612 | 9.501 | 9.522 | 264,207 | -0.10(-1.08%) |
Dec 08, 2016 | 9.675 | 9.675 | 9.543 | 9.626 | 316,768 | -0.03(-0.35%) |
Dec 07, 2016 | 9.570 | 9.715 | 9.522 | 9.660 | 441,395 | +0.17(+1.75%) |
Dec 06, 2016 | 9.391 | 9.515 | 9.391 | 9.494 | 219,750 | +0.12(+1.25%) |
Dec 05, 2016 | 9.322 | 9.411 | 9.280 | 9.377 | 279,697 | +0.02(+0.22%) |
Dec 02, 2016 | 9.315 | 9.377 | 9.273 | 9.356 | 366,424 | +0.02(+0.22%) |
Dec 01, 2016 | 9.460 | 9.460 | 9.287 | 9.336 | 431,593 | -0.10(-1.10%) |
Nov 30, 2016 | 9.418 | 9.453 | 9.377 | 9.439 | 121,487 | +0.01(+0.07%) |
Nov 29, 2016 | 9.481 | 9.501 | 9.432 | 9.432 | 140,500 | -0.06(-0.58%) |
Nov 28, 2016 | 9.460 | 9.494 | 9.398 | 9.487 | 155,262 | +0.08(+0.81%) |
Nov 25, 2016 | 9.508 | 9.508 | 9.384 | 9.411 | 101,467 | -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 | 165,205 | +0.00(+0.00%) |
Nov 21, 2016 | 9.370 | 9.456 | 9.370 | 9.446 | 154,281 | +0.08(+0.81%) |
Nov 18, 2016 | 9.453 | 9.481 | 9.363 | 9.370 | 246,427 | -0.05(-0.51%) |
Nov 17, 2016 | 9.411 | 9.501 | 9.370 | 9.418 | 346,536 | -0.01(-0.15%) |
Nov 16, 2016 | 9.612 | 9.653 | 9.418 | 9.432 | 467,417 | -0.14(-1.51%) |
Nov 15, 2016 | 9.384 | 9.598 | 9.384 | 9.577 | 220,109 | +0.19(+2.06%) |
Nov 14, 2016 | 9.605 | 9.648 | 9.336 | 9.384 | 715,602 | -0.32(-3.34%) |
Nov 11, 2016 | 9.909 | 9.909 | 9.695 | 9.708 | 300,582 | -0.17(-1.68%) |
Nov 10, 2016 | 10.16 | 10.16 | 9.867 | 9.874 | 406,229 | -0.29(-2.85%) |
Nov 09, 2016 | 10.10 | 10.17 | 10.10 | 10.16 | 101,666 | -0.02(-0.20%) |
Nov 08, 2016 | 10.23 | 10.26 | 10.18 | 10.18 | 66,765 | -0.01(-0.07%) |
Nov 07, 2016 | 10.12 | 10.20 | 10.12 | 10.19 | 63,040 | +0.03(+0.34%) |
Nov 04, 2016 | 10.18 | 10.23 | 10.15 | 10.16 | 76,649 | -0.03(-0.34%) |
Nov 03, 2016 | 10.21 | 10.23 | 10.18 | 10.19 | 104,878 | -0.03(-0.27%) |
Nov 02, 2016 | 10.12 | 10.22 | 10.12 | 10.22 | 119,465 | +0.10(+1.02%) |
Nov 01, 2016 | 10.09 | 10.12 | 10.03 | 10.12 | 117,914 | +0.03(+0.27%) |
Oct 31, 2016 | 10.05 | 10.09 | 10.04 | 10.09 | 103,338 | +0.07(+0.69%) |
Oct 28, 2016 | 10.12 | 10.12 | 10.02 | 10.02 | 69,964 | -0.10(-1.02%) |
Oct 27, 2016 | 10.12 | 10.16 | 10.07 | 10.12 | 151,745 | -0.04(-0.41%) |
Oct 26, 2016 | 10.29 | 10.30 | 10.16 | 10.16 | 163,848 | -0.14(-1.40%) |
Oct 25, 2016 | 10.29 | 10.31 | 10.25 | 10.31 | 59,444 | +0.04(+0.40%) |
Oct 24, 2016 | 10.34 | 10.34 | 10.27 | 10.27 | 96,244 | -0.04(-0.40%) |
Oct 21, 2016 | 10.29 | 10.32 | 10.26 | 10.31 | 80,733 | +0.06(+0.60%) |
Oct 20, 2016 | 10.23 | 10.27 | 10.17 | 10.25 | 91,970 | +0.07(+0.68%) |
Oct 19, 2016 | 10.09 | 10.21 | 10.09 | 10.18 | 118,288 | +0.12(+1.16%) |
Oct 18, 2016 | 9.950 | 10.06 | 9.847 | 10.06 | 392,874 | +0.12(+1.18%) |
Oct 17, 2016 | 10.12 | 10.21 | 9.943 | 9.943 | 311,043 | -0.23(-2.30%) |
Oct 14, 2016 | 10.40 | 10.40 | 10.16 | 10.18 | 270,496 | -0.21(-2.05%) |
Oct 13, 2016 | 10.51 | 10.51 | 10.30 | 10.39 | 264,924 | -0.09(-0.85%) |
Oct 12, 2016 | 10.67 | 10.68 | 10.46 | 10.48 | 237,043 | -0.18(-1.73%) |
Oct 11, 2016 | 10.71 | 10.73 | 10.66 | 10.66 | 75,286 | -0.06(-0.57%) |
Oct 10, 2016 | 10.68 | 10.75 | 10.66 | 10.73 | 93,823 | +0.01(+0.13%) |
Oct 07, 2016 | 10.72 | 10.73 | 10.65 | 10.71 | 57,781 | +0.03(+0.32%) |
Oct 06, 2016 | 10.62 | 10.73 | 10.62 | 10.68 | 214,736 | +0.01(+0.06%) |
Oct 05, 2016 | 10.71 | 10.71 | 10.62 | 10.67 | 111,753 | -0.04(-0.38%) |
Oct 04, 2016 | 10.74 | 10.77 | 10.63 | 10.71 | 154,386 | -0.03(-0.26%) |
Oct 03, 2016 | 10.84 | 10.84 | 10.74 | 10.74 | 88,226 | -0.08(-0.76%) |
Sep 30, 2016 | 10.84 | 10.86 | 10.81 | 10.82 | 100,473 | +0.01(+0.13%) |
Sep 29, 2016 | 10.84 | 10.86 | 10.78 | 10.81 | 139,349 | -0.05(-0.50%) |
Sep 28, 2016 | 10.80 | 10.86 | 10.80 | 10.86 | 106,889 | +0.10(+0.95%) |
Sep 27, 2016 | 10.79 | 10.81 | 10.75 | 10.76 | 88,669 | -0.01(-0.06%) |
Sep 26, 2016 | 10.73 | 10.80 | 10.73 | 10.77 | 171,465 | +0.05(+0.51%) |
Sep 23, 2016 | 10.75 | 10.75 | 10.67 | 10.71 | 75,042 | -0.03(-0.32%) |
Sep 22, 2016 | 10.67 | 10.77 | 10.65 | 10.75 | 104,848 | +0.12(+1.09%) |
Sep 21, 2016 | 10.53 | 10.64 | 10.47 | 10.63 | 140,999 | +0.15(+1.44%) |
Sep 20, 2016 | 10.56 | 10.58 | 10.48 | 10.48 | 85,209 | -0.08(-0.71%) |
Sep 19, 2016 | 10.50 | 10.56 | 10.50 | 10.55 | 49,678 | +0.08(+0.78%) |
Sep 16, 2016 | 10.50 | 10.51 | 10.45 | 10.47 | 94,228 | -0.05(-0.52%) |
Sep 15, 2016 | 10.58 | 10.58 | 10.53 | 10.53 | 63,659 | -0.03(-0.26%) |
Sep 14, 2016 | 10.51 | 10.68 | 10.51 | 10.55 | 99,578 | +0.04(+0.39%) |
Sep 13, 2016 | 10.60 | 10.60 | 10.51 | 10.51 | 139,359 | -0.07(-0.64%) |
Sep 12, 2016 | 10.53 | 10.60 | 10.53 | 10.58 | 59,390 | +0.01(+0.06%) |
Sep 09, 2016 | 10.66 | 10.66 | 10.53 | 10.57 | 164,489 | -0.12(-1.15%) |
Sep 08, 2016 | 10.72 | 10.74 | 10.70 | 10.70 | 43,864 | -0.04(-0.38%) |
Sep 07, 2016 | 10.72 | 10.77 | 10.72 | 10.74 | 103,838 | +0.00(+0.00%) |
Sep 06, 2016 | 10.63 | 10.75 | 10.63 | 10.74 | 106,749 | +0.09(+0.83%) |
Sep 02, 2016 | 10.69 | 10.65 | 10.65 | 10.65 | 115,139 | -0.01(-0.06%) |
Sep 01, 2016 | 10.70 | 10.70 | 10.65 | 10.66 | 136,927 | -0.01(-0.13%) |
Aug 31, 2016 | 10.67 | 10.70 | 10.66 | 10.67 | 136,089 | -0.01(-0.13%) |
Aug 30, 2016 | 10.75 | 10.75 | 10.68 | 10.68 | 44,361 | -0.03(-0.32%) |
Aug 29, 2016 | 10.71 | 10.72 | 10.66 | 10.72 | 73,266 | +0.03(+0.32%) |
Aug 26, 2016 | 10.68 | 10.72 | 10.66 | 10.68 | 124,926 | -0.02(-0.19%) |
Aug 25, 2016 | 10.77 | 10.78 | 10.70 | 10.70 | 48,812 | -0.07(-0.63%) |
Aug 24, 2016 | 10.81 | 10.81 | 10.74 | 10.77 | 51,705 | -0.02(-0.19%) |
Aug 23, 2016 | 10.69 | 10.79 | 10.69 | 10.79 | 87,002 | +0.10(+0.89%) |
Aug 22, 2016 | 10.72 | 10.72 | 10.68 | 10.70 | 37,894 | +0.01(+0.13%) |
Aug 19, 2016 | 10.72 | 10.72 | 10.66 | 10.68 | 91,030 | -0.03(-0.25%) |
Aug 18, 2016 | 10.75 | 10.75 | 10.71 | 10.71 | 49,051 | -0.02(-0.19%) |
Aug 17, 2016 | 10.74 | 10.74 | 10.71 | 10.73 | 74,203 | +0.01(+0.06%) |
Aug 16, 2016 | 10.74 | 10.77 | 10.68 | 10.72 | 123,748 | -0.01(-0.06%) |
Aug 15, 2016 | 10.71 | 10.74 | 10.70 | 10.73 | 46,226 | +0.03(+0.25%) |
Aug 12, 2016 | 10.70 | 10.77 | 10.66 | 10.70 | 193,338 | +0.01(+0.06%) |
Aug 11, 2016 | 10.85 | 10.85 | 10.69 | 10.70 | 191,467 | -0.14(-1.31%) |
Aug 10, 2016 | 10.79 | 10.84 | 10.78 | 10.84 | 141,743 | +0.00(+0.00%) |
Aug 09, 2016 | 10.84 | 10.84 | 10.80 | 10.84 | 89,290 | +0.00(+0.00%) |
Aug 08, 2016 | 10.83 | 10.84 | 10.80 | 10.84 | 101,636 | +0.05(+0.50%) |
Aug 05, 2016 | 10.81 | 10.84 | 10.79 | 10.79 | 69,991 | -0.02(-0.19%) |
Aug 04, 2016 | 10.80 | 10.83 | 10.80 | 10.81 | 45,200 | +0.01(+0.13%) |
Aug 03, 2016 | 10.74 | 10.79 | 10.73 | 10.79 | 36,082 | +0.07(+0.70%) |
Aug 02, 2016 | 10.74 | 10.77 | 10.70 | 10.72 | 115,459 | -0.06(-0.57%) |
Aug 01, 2016 | 10.75 | 10.78 | 10.74 | 10.78 | 105,020 | +0.02(+0.19%) |
Jul 29, 2016 | 10.75 | 10.77 | 10.71 | 10.76 | 72,836 | +0.03(+0.32%) |
Jul 28, 2016 | 10.69 | 10.72 | 10.67 | 10.72 | 99,592 | +0.07(+0.70%) |
Jul 27, 2016 | 10.65 | 10.70 | 10.65 | 10.65 | 119,691 | -0.01(-0.13%) |
Jul 26, 2016 | 10.70 | 10.70 | 10.65 | 10.66 | 64,145 | -0.01(-0.13%) |
Jul 25, 2016 | 10.70 | 10.72 | 10.62 | 10.68 | 122,076 | +0.01(+0.13%) |
Jul 22, 2016 | 10.66 | 10.71 | 10.62 | 10.66 | 126,525 | -0.04(-0.38%) |
Jul 21, 2016 | 10.66 | 10.70 | 10.65 | 10.70 | 106,844 | +0.05(+0.51%) |
Jul 20, 2016 | 10.60 | 10.66 | 10.60 | 10.65 | 93,678 | +0.04(+0.38%) |
Jul 19, 2016 | 10.60 | 10.66 | 10.51 | 10.61 | 193,298 | +0.01(+0.13%) |
Jul 18, 2016 | 10.48 | 10.60 | 10.48 | 10.60 | 118,356 | +0.12(+1.10%) |
Jul 15, 2016 | 10.22 | 10.51 | 10.22 | 10.48 | 186,881 | +0.22(+2.11%) |
Jul 14, 2016 | 10.51 | 10.51 | 10.22 | 10.26 | 586,979 | -0.24(-2.26%) |
Jul 13, 2016 | 10.62 | 10.66 | 10.49 | 10.50 | 349,360 | -0.13(-1.27%) |
Jul 12, 2016 | 10.75 | 10.75 | 10.64 | 10.64 | 218,218 | -0.07(-0.69%) |
Jul 11, 2016 | 10.79 | 10.81 | 10.71 | 10.71 | 233,790 | -0.07(-0.63%) |
Jul 08, 2016 | 10.75 | 10.78 | 10.70 | 10.78 | 199,517 | +0.01(+0.06%) |
Jul 07, 2016 | 10.71 | 10.77 | 10.70 | 10.77 | 149,611 | +0.05(+0.50%) |
Jul 06, 2016 | 10.68 | 10.72 | 10.68 | 10.72 | 104,889 | -0.01(-0.06%) |
Jul 05, 2016 | 10.68 | 10.72 | 10.62 | 10.72 | 191,002 | +0.04(+0.38%) |
Jul 01, 2016 | 10.72 | 10.68 | 10.68 | 10.68 | 143,888 | +0.01(+0.13%) |
Jun 30, 2016 | 10.71 | 10.72 | 10.66 | 10.67 | 144,682 | -0.01(-0.13%) |
Jun 29, 2016 | 10.68 | 10.68 | 10.65 | 10.68 | 134,852 | +0.03(+0.25%) |
Jun 28, 2016 | 10.66 | 10.66 | 10.64 | 10.66 | 109,370 | +0.01(+0.06%) |
Jun 27, 2016 | 10.62 | 10.65 | 10.62 | 10.65 | 111,637 | -0.01(-0.06%) |
Jun 24, 2016 | 10.56 | 10.68 | 10.56 | 10.66 | 97,610 | +0.08(+0.77%) |
Jun 23, 2016 | 10.61 | 10.63 | 10.57 | 10.57 | 93,592 | -0.02(-0.19%) |
Jun 22, 2016 | 10.60 | 10.65 | 10.58 | 10.59 | 102,423 | -0.04(-0.38%) |
Jun 21, 2016 | 10.56 | 10.64 | 10.56 | 10.64 | 94,785 | +0.07(+0.70%) |
Jun 20, 2016 | 10.56 | 10.58 | 10.53 | 10.56 | 66,865 | +0.00(+0.00%) |
Jun 17, 2016 | 10.58 | 10.62 | 10.53 | 10.56 | 138,792 | -0.02(-0.19%) |
Jun 16, 2016 | 10.57 | 10.58 | 10.55 | 10.58 | 93,337 | +0.03(+0.26%) |
Jun 15, 2016 | 10.62 | 10.62 | 10.53 | 10.55 | 111,681 | -0.01(-0.13%) |
Jun 14, 2016 | 10.63 | 10.63 | 10.55 | 10.57 | 76,293 | -0.03(-0.25%) |
Jun 13, 2016 | 10.62 | 10.63 | 10.59 | 10.59 | 67,150 | -0.02(-0.18%) |
Jun 10, 2016 | 10.63 | 10.63 | 10.61 | 10.61 | 80,437 | -0.02(-0.19%) |
Jun 09, 2016 | 10.63 | 10.63 | 10.60 | 10.63 | 72,602 | +0.04(+0.38%) |
Jun 08, 2016 | 10.62 | 10.63 | 10.58 | 10.59 | 148,763 | -0.01(-0.06%) |
Jun 07, 2016 | 10.53 | 10.60 | 10.53 | 10.60 | 107,642 | +0.07(+0.70%) |
Jun 06, 2016 | 10.56 | 10.60 | 10.53 | 10.53 | 72,588 | -0.03(-0.25%) |
Jun 03, 2016 | 10.57 | 10.59 | 10.54 | 10.55 | 148,105 | +0.01(+0.06%) |
Jun 02, 2016 | 10.55 | 10.60 | 10.52 | 10.55 | 129,260 | -0.04(-0.38%) |
Jun 01, 2016 | 10.55 | 10.59 | 10.53 | 10.59 | 94,916 | +0.09(+0.90%) |
May 31, 2016 | 10.51 | 10.52 | 10.45 | 10.49 | 196,725 | -0.07(-0.64%) |
May 27, 2016 | 10.53 | 10.56 | 10.56 | 10.56 | 63,710 | +0.02(+0.19%) |
May 26, 2016 | 10.54 | 10.58 | 10.50 | 10.54 | 118,846 | +0.05(+0.51%) |
May 25, 2016 | 10.45 | 10.55 | 10.45 | 10.49 | 167,387 | +0.03(+0.26%) |
May 24, 2016 | 10.51 | 10.51 | 10.44 | 10.46 | 221,482 | +0.01(+0.06%) |
May 23, 2016 | 10.43 | 10.46 | 10.41 | 10.45 | 114,458 | +0.07(+0.71%) |
May 20, 2016 | 10.29 | 10.38 | 10.24 | 10.38 | 134,800 | +0.10(+0.98%) |
May 19, 2016 | 10.28 | 10.32 | 10.21 | 10.28 | 282,955 | -0.07(-0.71%) |
May 18, 2016 | 10.51 | 10.51 | 10.33 | 10.35 | 324,805 | -0.15(-1.41%) |
May 17, 2016 | 10.54 | 10.56 | 10.47 | 10.50 | 115,378 | -0.04(-0.38%) |
May 16, 2016 | 10.61 | 10.62 | 10.54 | 10.54 | 177,461 | -0.09(-0.82%) |
May 13, 2016 | 10.63 | 10.64 | 10.59 | 10.63 | 132,934 | +0.05(+0.44%) |
May 12, 2016 | 10.66 | 10.69 | 10.57 | 10.58 | 184,980 | -0.01(-0.09%) |
May 11, 2016 | 10.52 | 10.59 | 10.50 | 10.59 | 196,061 | +0.07(+0.70%) |
May 10, 2016 | 10.52 | 10.56 | 10.52 | 10.52 | 187,234 | +0.01(+0.13%) |
May 09, 2016 | 10.49 | 10.54 | 10.48 | 10.50 | 187,396 | +0.03(+0.26%) |
May 06, 2016 | 10.44 | 10.48 | 10.42 | 10.48 | 189,205 | +0.05(+0.45%) |
May 05, 2016 | 10.44 | 10.44 | 10.38 | 10.43 | 203,931 | +0.01(+0.06%) |
May 04, 2016 | 10.33 | 10.42 | 10.33 | 10.42 | 146,874 | +0.08(+0.78%) |
May 03, 2016 | 10.37 | 10.38 | 10.32 | 10.34 | 177,864 | +0.03(+0.32%) |
May 02, 2016 | 10.33 | 10.36 | 10.31 | 10.31 | 93,297 | -0.01(-0.13%) |
Apr 29, 2016 | 10.32 | 10.35 | 10.30 | 10.32 | 110,241 | +0.03(+0.26%) |
Apr 28, 2016 | 10.22 | 10.30 | 10.22 | 10.30 | 123,506 | +0.07(+0.72%) |
Apr 27, 2016 | 10.26 | 10.26 | 10.21 | 10.22 | 158,634 | +0.01(+0.07%) |
Apr 26, 2016 | 10.30 | 10.30 | 10.22 | 10.22 | 146,243 | -0.01(-0.07%) |
Apr 25, 2016 | 10.27 | 10.30 | 10.22 | 10.22 | 183,057 | -0.05(-0.46%) |
Apr 22, 2016 | 10.27 | 10.31 | 10.27 | 10.27 | 137,029 | -0.04(-0.39%) |
Apr 21, 2016 | 10.36 | 10.36 | 10.29 | 10.31 | 176,696 | +0.01(+0.07%) |
Apr 20, 2016 | 10.44 | 10.46 | 10.28 | 10.30 | 227,510 | -0.13(-1.22%) |
Apr 19, 2016 | 10.58 | 10.58 | 10.42 | 10.43 | 190,029 | -0.07(-0.70%) |
Apr 18, 2016 | 10.44 | 10.53 | 10.43 | 10.50 | 149,271 | +0.11(+1.03%) |
Apr 15, 2016 | 10.42 | 10.44 | 10.38 | 10.40 | 73,855 | +0.01(+0.06%) |
Apr 14, 2016 | 10.36 | 10.43 | 10.34 | 10.39 | 105,812 | +0.05(+0.45%) |
Apr 13, 2016 | 10.43 | 10.48 | 10.34 | 10.34 | 224,040 | -0.10(-0.93%) |
Apr 12, 2016 | 10.45 | 10.53 | 10.43 | 10.44 | 166,941 | +0.03(+0.32%) |
Apr 11, 2016 | 10.35 | 10.42 | 10.33 | 10.41 | 120,047 | +0.05(+0.51%) |
Apr 08, 2016 | 10.36 | 10.36 | 10.31 | 10.35 | 81,971 | +0.03(+0.32%) |
Apr 07, 2016 | 10.23 | 10.32 | 10.23 | 10.32 | 105,864 | +0.06(+0.58%) |
Apr 06, 2016 | 10.23 | 10.29 | 10.21 | 10.26 | 170,637 | +0.09(+0.85%) |
Apr 05, 2016 | 10.17 | 10.18 | 10.16 | 10.17 | 82,155 | +0.01(+0.13%) |
Apr 04, 2016 | 10.18 | 10.19 | 10.10 | 10.16 | 138,867 | -0.01(-0.07%) |