Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 10.18 | 10.20 | 10.16 | 10.19 | 361,356 | +0.00(+0.00%) |
Apr 27, 2017 | 10.13 | 10.19 | 10.12 | 10.19 | 275,580 | +0.05(+0.48%) |
Apr 26, 2017 | 10.12 | 10.14 | 10.10 | 10.14 | 365,897 | +0.03(+0.27%) |
Apr 25, 2017 | 10.15 | 10.16 | 10.10 | 10.12 | 572,323 | -0.05(-0.48%) |
Apr 24, 2017 | 10.16 | 10.20 | 10.16 | 10.16 | 374,504 | -0.04(-0.41%) |
Apr 21, 2017 | 10.23 | 10.24 | 10.17 | 10.21 | 475,125 | -0.01(-0.14%) |
Apr 20, 2017 | 10.18 | 10.22 | 10.17 | 10.22 | 399,968 | +0.03(+0.34%) |
Apr 19, 2017 | 10.18 | 10.21 | 10.17 | 10.18 | 434,038 | +0.00(+0.00%) |
Apr 18, 2017 | 10.16 | 10.20 | 10.16 | 10.18 | 578,948 | +0.03(+0.27%) |
Apr 17, 2017 | 10.16 | 10.16 | 10.14 | 10.16 | 778,911 | +0.03(+0.34%) |
Apr 13, 2017 | 10.13 | 10.14 | 10.11 | 10.12 | 646,540 | +0.00(+0.00%) |
Apr 12, 2017 | 10.07 | 10.13 | 10.06 | 10.12 | 731,634 | +0.06(+0.55%) |
Apr 11, 2017 | 10.07 | 10.08 | 10.05 | 10.07 | 422,164 | +0.04(+0.37%) |
Apr 10, 2017 | 10.01 | 10.03 | 9.995 | 10.03 | 573,542 | +0.03(+0.28%) |
Apr 07, 2017 | 9.981 | 10.01 | 9.981 | 10.00 | 421,167 | +0.03(+0.35%) |
Apr 06, 2017 | 9.953 | 9.967 | 9.933 | 9.967 | 464,546 | +0.02(+0.21%) |
Apr 05, 2017 | 9.933 | 9.953 | 9.933 | 9.946 | 347,735 | -0.01(-0.07%) |
Apr 04, 2017 | 9.946 | 9.953 | 9.926 | 9.953 | 368,478 | +0.01(+0.07%) |
Apr 03, 2017 | 9.933 | 9.946 | 9.926 | 9.946 | 374,860 | +0.03(+0.28%) |
Mar 31, 2017 | 9.919 | 9.933 | 9.905 | 9.919 | 286,080 | +0.01(+0.14%) |
Mar 30, 2017 | 9.919 | 9.926 | 9.895 | 9.905 | 726,798 | -0.01(-0.07%) |
Mar 29, 2017 | 9.864 | 9.912 | 9.864 | 9.912 | 341,764 | +0.04(+0.42%) |
Mar 28, 2017 | 9.857 | 9.884 | 9.857 | 9.871 | 345,055 | +0.00(+0.00%) |
Mar 27, 2017 | 9.822 | 9.878 | 9.822 | 9.871 | 379,970 | +0.06(+0.56%) |
Mar 24, 2017 | 9.788 | 9.837 | 9.767 | 9.816 | 439,235 | +0.03(+0.28%) |
Mar 23, 2017 | 9.795 | 9.822 | 9.774 | 9.788 | 503,727 | -0.01(-0.07%) |
Mar 22, 2017 | 9.809 | 9.822 | 9.781 | 9.795 | 448,676 | -0.01(-0.14%) |
Mar 21, 2017 | 9.767 | 9.809 | 9.740 | 9.809 | 415,486 | +0.06(+0.64%) |
Mar 20, 2017 | 9.705 | 9.781 | 9.698 | 9.747 | 424,781 | +0.04(+0.43%) |
Mar 17, 2017 | 9.678 | 9.753 | 9.678 | 9.705 | 603,327 | +0.03(+0.36%) |
Mar 16, 2017 | 9.671 | 9.705 | 9.616 | 9.671 | 534,521 | -0.03(-0.28%) |
Mar 15, 2017 | 9.567 | 9.698 | 9.554 | 9.698 | 543,098 | +0.13(+1.37%) |
Mar 14, 2017 | 9.547 | 9.581 | 9.547 | 9.567 | 345,121 | +0.02(+0.22%) |
Mar 13, 2017 | 9.554 | 9.581 | 9.540 | 9.547 | 518,302 | +0.00(+0.03%) |
Mar 10, 2017 | 9.558 | 9.578 | 9.489 | 9.544 | 1,524,768 | +0.00(+0.00%) |
Mar 09, 2017 | 9.647 | 9.667 | 9.523 | 9.544 | 1,281,563 | -0.12(-1.28%) |
Mar 08, 2017 | 9.695 | 9.695 | 9.654 | 9.667 | 728,174 | -0.05(-0.56%) |
Mar 07, 2017 | 9.729 | 9.736 | 9.702 | 9.722 | 408,426 | +0.01(+0.07%) |
Mar 06, 2017 | 9.750 | 9.756 | 9.702 | 9.715 | 434,472 | -0.01(-0.07%) |
Mar 03, 2017 | 9.770 | 9.770 | 9.715 | 9.722 | 694,528 | -0.05(-0.49%) |
Mar 02, 2017 | 9.811 | 9.821 | 9.756 | 9.770 | 741,565 | -0.07(-0.70%) |
Mar 01, 2017 | 9.818 | 9.839 | 9.784 | 9.839 | 601,846 | -0.01(-0.07%) |
Feb 28, 2017 | 9.825 | 9.859 | 9.825 | 9.846 | 333,599 | +0.03(+0.35%) |
Feb 27, 2017 | 9.859 | 9.886 | 9.804 | 9.811 | 668,293 | -0.06(-0.62%) |
Feb 24, 2017 | 9.866 | 9.873 | 9.846 | 9.873 | 303,255 | +0.05(+0.56%) |
Feb 23, 2017 | 9.804 | 9.832 | 9.784 | 9.818 | 332,392 | +0.04(+0.42%) |
Feb 22, 2017 | 9.736 | 9.784 | 9.736 | 9.777 | 485,183 | +0.04(+0.42%) |
Feb 21, 2017 | 9.702 | 9.756 | 9.702 | 9.736 | 354,676 | +0.02(+0.21%) |
Feb 17, 2017 | 9.715 | 9.715 | 9.715 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 9.681 | 9.722 | 9.667 | 9.708 | 438,729 | +0.05(+0.50%) |
Feb 15, 2017 | 9.674 | 9.736 | 9.660 | 9.660 | 739,361 | -0.04(-0.42%) |
Feb 14, 2017 | 9.804 | 9.839 | 9.702 | 9.702 | 909,537 | -0.10(-1.05%) |
Feb 13, 2017 | 9.839 | 9.839 | 9.804 | 9.804 | 483,203 | -0.01(-0.11%) |
Feb 10, 2017 | 9.802 | 9.836 | 9.802 | 9.815 | 499,435 | -0.01(-0.07%) |
Feb 09, 2017 | 9.850 | 9.863 | 9.809 | 9.822 | 717,053 | -0.02(-0.21%) |
Feb 08, 2017 | 9.809 | 9.850 | 9.806 | 9.843 | 405,646 | +0.06(+0.63%) |
Feb 07, 2017 | 9.774 | 9.802 | 9.771 | 9.781 | 438,310 | +0.01(+0.07%) |
Feb 06, 2017 | 9.809 | 9.822 | 9.768 | 9.774 | 649,703 | -0.01(-0.07%) |
Feb 03, 2017 | 9.836 | 9.836 | 9.774 | 9.781 | 519,244 | -0.01(-0.07%) |
Feb 02, 2017 | 9.802 | 9.822 | 9.774 | 9.788 | 580,958 | -0.01(-0.07%) |
Feb 01, 2017 | 9.802 | 9.822 | 9.781 | 9.795 | 990,698 | -0.01(-0.07%) |
Jan 31, 2017 | 9.809 | 9.850 | 9.802 | 9.802 | 678,062 | +0.00(+0.00%) |
Jan 30, 2017 | 9.774 | 9.815 | 9.761 | 9.802 | 494,994 | +0.03(+0.35%) |
Jan 27, 2017 | 9.740 | 9.774 | 9.736 | 9.768 | 488,114 | +0.04(+0.42%) |
Jan 26, 2017 | 9.720 | 9.740 | 9.706 | 9.727 | 569,502 | -0.01(-0.14%) |
Jan 25, 2017 | 9.727 | 9.747 | 9.713 | 9.740 | 646,323 | +0.00(+0.00%) |
Jan 24, 2017 | 9.761 | 9.781 | 9.740 | 9.740 | 558,504 | -0.03(-0.28%) |
Jan 23, 2017 | 9.747 | 9.774 | 9.747 | 9.768 | 390,767 | +0.04(+0.42%) |
Jan 20, 2017 | 9.781 | 9.799 | 9.699 | 9.727 | 898,930 | -0.07(-0.70%) |
Jan 19, 2017 | 9.822 | 9.843 | 9.788 | 9.795 | 916,580 | -0.04(-0.42%) |
Jan 18, 2017 | 9.781 | 9.865 | 9.781 | 9.836 | 1,214,248 | +0.05(+0.56%) |
Jan 17, 2017 | 9.809 | 9.829 | 9.774 | 9.781 | 834,324 | -0.01(-0.07%) |
Jan 13, 2017 | 9.788 | 9.788 | 9.788 | 0 | -0.01(-0.14%) | |
Jan 12, 2017 | 9.809 | 9.856 | 9.802 | 9.802 | 1,054,024 | +0.01(+0.07%) |
Jan 11, 2017 | 9.843 | 9.850 | 9.795 | 9.795 | 472,205 | -0.01(-0.11%) |
Jan 10, 2017 | 9.813 | 9.840 | 9.769 | 9.806 | 599,897 | -0.01(-0.14%) |
Jan 09, 2017 | 9.772 | 9.833 | 9.765 | 9.819 | 460,607 | +0.06(+0.63%) |
Jan 06, 2017 | 9.724 | 9.758 | 9.704 | 9.758 | 489,733 | +0.01(+0.14%) |
Jan 05, 2017 | 9.738 | 9.752 | 9.711 | 9.745 | 509,637 | +0.05(+0.49%) |
Jan 04, 2017 | 9.657 | 9.711 | 9.650 | 9.697 | 661,140 | +0.06(+0.63%) |
Jan 03, 2017 | 9.589 | 9.657 | 9.582 | 9.636 | 545,983 | +0.04(+0.42%) |
Dec 30, 2016 | 9.596 | 9.596 | 9.596 | 0 | +0.04(+0.43%) | |
Dec 29, 2016 | 9.494 | 9.596 | 9.494 | 9.555 | 1,108,659 | +0.06(+0.64%) |
Dec 28, 2016 | 9.419 | 9.494 | 9.419 | 9.494 | 923,854 | +0.07(+0.72%) |
Dec 27, 2016 | 9.385 | 9.460 | 9.385 | 9.426 | 1,055,323 | -0.01(-0.07%) |
Dec 23, 2016 | 9.433 | 9.433 | 9.433 | 0 | +0.01(+0.14%) | |
Dec 22, 2016 | 9.399 | 9.460 | 9.392 | 9.419 | 877,211 | +0.01(+0.07%) |
Dec 21, 2016 | 9.378 | 9.426 | 9.378 | 9.412 | 1,237,487 | +0.03(+0.36%) |
Dec 20, 2016 | 9.365 | 9.406 | 9.358 | 9.378 | 1,061,953 | -0.01(-0.14%) |
Dec 19, 2016 | 9.426 | 9.467 | 9.372 | 9.392 | 1,337,530 | -0.01(-0.14%) |
Dec 16, 2016 | 9.419 | 9.437 | 9.385 | 9.406 | 1,216,032 | +0.02(+0.22%) |
Dec 15, 2016 | 9.433 | 9.438 | 9.378 | 9.385 | 1,253,087 | -0.08(-0.86%) |
Dec 14, 2016 | 9.501 | 9.562 | 9.467 | 9.467 | 989,387 | -0.01(-0.14%) |
Dec 13, 2016 | 9.385 | 9.501 | 9.372 | 9.480 | 1,386,603 | +0.11(+1.22%) |
Dec 12, 2016 | 9.427 | 9.447 | 9.360 | 9.366 | 862,543 | -0.09(-1.00%) |
Dec 09, 2016 | 9.467 | 9.499 | 9.434 | 9.461 | 739,743 | -0.06(-0.64%) |
Dec 08, 2016 | 9.508 | 9.562 | 9.474 | 9.521 | 865,249 | +0.01(+0.07%) |
Dec 07, 2016 | 9.400 | 9.542 | 9.400 | 9.515 | 815,457 | +0.15(+1.59%) |
Dec 06, 2016 | 9.258 | 9.366 | 9.245 | 9.366 | 924,348 | +0.09(+1.02%) |
Dec 05, 2016 | 9.285 | 9.285 | 9.225 | 9.272 | 958,968 | -0.02(-0.22%) |
Dec 02, 2016 | 9.225 | 9.292 | 9.211 | 9.292 | 1,026,033 | +0.05(+0.58%) |
Dec 01, 2016 | 9.306 | 9.312 | 9.211 | 9.238 | 1,026,848 | -0.07(-0.80%) |
Nov 30, 2016 | 9.326 | 9.360 | 9.292 | 9.312 | 986,744 | -0.07(-0.79%) |
Nov 29, 2016 | 9.427 | 9.427 | 9.373 | 9.387 | 749,244 | -0.04(-0.43%) |
Nov 28, 2016 | 9.441 | 9.461 | 9.407 | 9.427 | 622,324 | +0.03(+0.29%) |
Nov 25, 2016 | 9.441 | 9.447 | 9.400 | 9.400 | 223,118 | -0.02(-0.21%) |
Nov 23, 2016 | 9.420 | 9.420 | 9.420 | 0 | -0.03(-0.29%) | |
Nov 22, 2016 | 9.481 | 9.508 | 9.406 | 9.447 | 782,381 | +0.02(+0.21%) |
Nov 21, 2016 | 9.400 | 9.474 | 9.400 | 9.427 | 716,784 | +0.07(+0.72%) |
Nov 18, 2016 | 9.495 | 9.515 | 9.326 | 9.360 | 1,356,414 | -0.13(-1.42%) |
Nov 17, 2016 | 9.589 | 9.616 | 9.488 | 9.495 | 908,808 | -0.10(-1.05%) |
Nov 16, 2016 | 9.555 | 9.638 | 9.535 | 9.596 | 996,763 | +0.03(+0.35%) |
Nov 15, 2016 | 9.407 | 9.569 | 9.346 | 9.562 | 1,486,143 | +0.16(+1.65%) |
Nov 14, 2016 | 9.562 | 9.569 | 9.391 | 9.407 | 1,793,410 | -0.20(-2.11%) |
Nov 11, 2016 | 9.562 | 9.636 | 9.481 | 9.609 | 779,132 | +0.02(+0.21%) |
Nov 10, 2016 | 9.798 | 9.798 | 9.521 | 9.589 | 1,953,193 | -0.23(-2.30%) |
Nov 09, 2016 | 9.881 | 9.895 | 9.801 | 9.814 | 916,014 | -0.12(-1.22%) |
Nov 08, 2016 | 9.975 | 9.975 | 9.928 | 9.935 | 419,960 | +0.01(+0.07%) |
Nov 07, 2016 | 9.922 | 9.969 | 9.895 | 9.928 | 577,984 | -0.01(-0.07%) |
Nov 04, 2016 | 9.928 | 9.942 | 9.908 | 9.935 | 437,455 | +0.01(+0.14%) |
Nov 03, 2016 | 9.928 | 9.961 | 9.888 | 9.922 | 517,470 | -0.02(-0.20%) |
Nov 02, 2016 | 9.955 | 9.969 | 9.928 | 9.942 | 391,596 | -0.01(-0.13%) |
Nov 01, 2016 | 9.982 | 9.996 | 9.915 | 9.955 | 569,949 | +0.01(+0.07%) |
Oct 31, 2016 | 9.888 | 9.949 | 9.888 | 9.949 | 595,886 | +0.06(+0.61%) |
Oct 28, 2016 | 9.942 | 9.969 | 9.888 | 9.888 | 664,446 | -0.10(-1.01%) |
Oct 27, 2016 | 10.05 | 10.08 | 9.975 | 9.989 | 590,203 | -0.11(-1.13%) |
Oct 26, 2016 | 10.16 | 10.16 | 10.10 | 10.10 | 545,492 | -0.05(-0.53%) |
Oct 25, 2016 | 10.16 | 10.18 | 10.14 | 10.16 | 514,698 | +0.01(+0.13%) |
Oct 24, 2016 | 10.22 | 10.22 | 10.14 | 10.14 | 598,165 | +0.00(+0.00%) |
Oct 21, 2016 | 10.18 | 10.18 | 10.13 | 10.14 | 534,229 | +0.01(+0.07%) |
Oct 20, 2016 | 10.13 | 10.18 | 10.06 | 10.14 | 542,531 | +0.04(+0.40%) |
Oct 19, 2016 | 9.969 | 10.10 | 9.943 | 10.10 | 888,381 | +0.19(+1.97%) |
Oct 18, 2016 | 9.808 | 9.902 | 9.747 | 9.902 | 831,659 | +0.13(+1.37%) |
Oct 17, 2016 | 9.855 | 9.902 | 9.751 | 9.767 | 1,515,347 | -0.08(-0.82%) |
Oct 14, 2016 | 9.955 | 9.989 | 9.841 | 9.848 | 1,628,208 | -0.11(-1.15%) |
Oct 13, 2016 | 10.09 | 10.10 | 9.955 | 9.962 | 1,169,469 | -0.14(-1.40%) |
Oct 12, 2016 | 10.19 | 10.21 | 10.10 | 10.10 | 545,243 | -0.09(-0.88%) |
Oct 11, 2016 | 10.21 | 10.23 | 10.19 | 10.19 | 612,475 | -0.02(-0.20%) |
Oct 10, 2016 | 10.23 | 10.23 | 10.19 | 10.21 | 524,858 | +0.01(+0.13%) |
Oct 07, 2016 | 10.26 | 10.31 | 10.19 | 10.20 | 543,708 | -0.05(-0.46%) |
Oct 06, 2016 | 10.27 | 10.32 | 10.23 | 10.25 | 538,359 | -0.04(-0.39%) |
Oct 05, 2016 | 10.44 | 10.44 | 10.28 | 10.29 | 917,997 | -0.13(-1.28%) |
Oct 04, 2016 | 10.51 | 10.52 | 10.41 | 10.42 | 810,378 | -0.11(-1.01%) |
Oct 03, 2016 | 10.53 | 10.55 | 10.50 | 10.53 | 368,090 | +0.01(+0.13%) |
Sep 30, 2016 | 10.56 | 10.57 | 10.50 | 10.51 | 385,519 | -0.01(-0.13%) |
Sep 29, 2016 | 10.59 | 10.60 | 10.53 | 10.53 | 427,721 | -0.07(-0.69%) |
Sep 28, 2016 | 10.57 | 10.61 | 10.55 | 10.60 | 570,743 | +0.06(+0.57%) |
Sep 27, 2016 | 10.53 | 10.54 | 10.51 | 10.54 | 594,631 | +0.03(+0.25%) |
Sep 26, 2016 | 10.53 | 10.53 | 10.49 | 10.51 | 319,305 | +0.02(+0.19%) |
Sep 23, 2016 | 10.54 | 10.54 | 10.49 | 10.49 | 322,940 | -0.03(-0.32%) |
Sep 22, 2016 | 10.49 | 10.54 | 10.49 | 10.53 | 539,099 | +0.07(+0.70%) |
Sep 21, 2016 | 10.40 | 10.47 | 10.37 | 10.45 | 760,592 | +0.04(+0.39%) |
Sep 20, 2016 | 10.42 | 10.45 | 10.41 | 10.41 | 262,937 | +0.01(+0.06%) |
Sep 19, 2016 | 10.38 | 10.43 | 10.38 | 10.41 | 379,674 | +0.03(+0.32%) |
Sep 16, 2016 | 10.40 | 10.42 | 10.35 | 10.37 | 345,855 | -0.02(-0.19%) |
Sep 15, 2016 | 10.37 | 10.40 | 10.31 | 10.39 | 314,382 | +0.04(+0.39%) |
Sep 14, 2016 | 10.30 | 10.37 | 10.29 | 10.35 | 619,464 | +0.05(+0.52%) |
Sep 13, 2016 | 10.39 | 10.39 | 10.27 | 10.30 | 706,513 | -0.08(-0.73%) |
Sep 12, 2016 | 10.34 | 10.41 | 10.31 | 10.38 | 588,797 | -0.02(-0.19%) |
Sep 09, 2016 | 10.57 | 10.58 | 10.38 | 10.40 | 814,835 | -0.22(-2.07%) |
Sep 08, 2016 | 10.62 | 10.62 | 10.59 | 10.62 | 470,365 | +0.00(+0.00%) |
Sep 07, 2016 | 10.66 | 10.67 | 10.62 | 10.62 | 441,457 | -0.02(-0.19%) |
Sep 06, 2016 | 10.60 | 10.64 | 10.58 | 10.64 | 618,321 | +0.05(+0.50%) |
Sep 02, 2016 | 10.54 | 10.58 | 10.58 | 10.58 | 315,329 | +0.05(+0.44%) |
Sep 01, 2016 | 10.57 | 10.58 | 10.53 | 10.54 | 500,750 | -0.03(-0.31%) |
Aug 31, 2016 | 10.57 | 10.58 | 10.53 | 10.57 | 660,777 | -0.01(-0.13%) |
Aug 30, 2016 | 10.60 | 10.60 | 10.56 | 10.58 | 474,073 | +0.01(+0.06%) |
Aug 29, 2016 | 10.58 | 10.61 | 10.57 | 10.58 | 580,003 | +0.02(+0.19%) |
Aug 26, 2016 | 10.60 | 10.61 | 10.55 | 10.56 | 415,433 | -0.04(-0.38%) |
Aug 25, 2016 | 10.62 | 10.63 | 10.58 | 10.60 | 359,236 | -0.01(-0.06%) |
Aug 24, 2016 | 10.62 | 10.62 | 10.60 | 10.60 | 262,787 | -0.03(-0.25%) |
Aug 23, 2016 | 10.64 | 10.64 | 10.61 | 10.63 | 383,569 | +0.02(+0.19%) |
Aug 22, 2016 | 10.63 | 10.64 | 10.60 | 10.61 | 348,322 | +0.01(+0.13%) |
Aug 19, 2016 | 10.64 | 10.64 | 10.58 | 10.60 | 345,934 | -0.01(-0.06%) |
Aug 18, 2016 | 10.63 | 10.64 | 10.60 | 10.60 | 405,111 | +0.00(+0.00%) |
Aug 17, 2016 | 10.58 | 10.61 | 10.58 | 10.60 | 352,399 | +0.02(+0.19%) |
Aug 16, 2016 | 10.64 | 10.64 | 10.56 | 10.58 | 470,077 | -0.05(-0.44%) |
Aug 15, 2016 | 10.66 | 10.66 | 10.61 | 10.63 | 519,731 | -0.01(-0.06%) |
Aug 12, 2016 | 10.62 | 10.65 | 10.62 | 10.64 | 349,727 | +0.03(+0.31%) |
Aug 11, 2016 | 10.65 | 10.65 | 10.59 | 10.60 | 328,105 | -0.02(-0.15%) |
Aug 10, 2016 | 10.60 | 10.62 | 10.58 | 10.62 | 741,293 | +0.03(+0.31%) |
Aug 09, 2016 | 10.57 | 10.60 | 10.57 | 10.58 | 418,465 | +0.01(+0.13%) |
Aug 08, 2016 | 10.59 | 10.59 | 10.55 | 10.57 | 496,688 | +0.00(+0.00%) |
Aug 05, 2016 | 10.66 | 10.66 | 10.57 | 10.57 | 325,821 | -0.05(-0.50%) |
Aug 04, 2016 | 10.62 | 10.63 | 10.59 | 10.62 | 427,209 | +0.03(+0.31%) |
Aug 03, 2016 | 10.58 | 10.60 | 10.56 | 10.59 | 536,129 | +0.04(+0.38%) |
Aug 02, 2016 | 10.60 | 10.60 | 10.53 | 10.55 | 547,086 | -0.07(-0.62%) |
Aug 01, 2016 | 10.63 | 10.66 | 10.60 | 10.62 | 495,106 | -0.01(-0.13%) |
Jul 29, 2016 | 10.58 | 10.66 | 10.58 | 10.63 | 560,615 | +0.06(+0.56%) |
Jul 28, 2016 | 10.58 | 10.58 | 10.56 | 10.57 | 415,035 | +0.00(+0.00%) |
Jul 27, 2016 | 10.58 | 10.58 | 10.56 | 10.57 | 488,016 | +0.01(+0.06%) |
Jul 26, 2016 | 10.56 | 10.58 | 10.52 | 10.56 | 397,383 | +0.05(+0.44%) |
Jul 25, 2016 | 10.55 | 10.58 | 10.51 | 10.52 | 372,880 | -0.01(-0.13%) |
Jul 22, 2016 | 10.55 | 10.55 | 10.50 | 10.53 | 288,534 | +0.01(+0.13%) |
Jul 21, 2016 | 10.52 | 10.53 | 10.51 | 10.52 | 415,641 | +0.00(+0.00%) |
Jul 20, 2016 | 10.54 | 10.54 | 10.49 | 10.52 | 414,919 | +0.01(+0.06%) |
Jul 19, 2016 | 10.51 | 10.52 | 10.45 | 10.51 | 465,637 | +0.04(+0.38%) |
Jul 18, 2016 | 10.41 | 10.47 | 10.37 | 10.47 | 693,706 | +0.11(+1.09%) |
Jul 15, 2016 | 10.21 | 10.38 | 10.19 | 10.36 | 744,154 | +0.17(+1.69%) |
Jul 14, 2016 | 10.39 | 10.43 | 10.16 | 10.19 | 2,291,486 | -0.20(-1.91%) |
Jul 13, 2016 | 10.58 | 10.60 | 10.39 | 10.39 | 1,894,818 | -0.19(-1.84%) |
Jul 12, 2016 | 10.68 | 10.69 | 10.57 | 10.58 | 1,166,623 | -0.11(-0.99%) |
Jul 11, 2016 | 10.73 | 10.73 | 10.65 | 10.69 | 785,556 | -0.02(-0.18%) |
Jul 08, 2016 | 10.70 | 10.71 | 10.65 | 10.71 | 563,148 | +0.05(+0.49%) |
Jul 07, 2016 | 10.66 | 10.66 | 10.63 | 10.65 | 516,923 | +0.03(+0.25%) |
Jul 06, 2016 | 10.65 | 10.65 | 10.61 | 10.63 | 654,316 | +0.02(+0.19%) |
Jul 05, 2016 | 10.58 | 10.62 | 10.55 | 10.61 | 549,253 | +0.03(+0.25%) |
Jul 01, 2016 | 10.58 | 10.58 | 10.58 | 10.58 | 572,123 | +0.10(+0.94%) |
Jun 30, 2016 | 10.46 | 10.50 | 10.42 | 10.48 | 768,803 | +0.07(+0.63%) |
Jun 29, 2016 | 10.44 | 10.46 | 10.42 | 10.42 | 880,029 | +0.01(+0.06%) |
Jun 28, 2016 | 10.42 | 10.44 | 10.40 | 10.41 | 884,139 | +0.02(+0.19%) |
Jun 27, 2016 | 10.42 | 10.42 | 10.37 | 10.39 | 951,531 | +0.03(+0.32%) |
Jun 24, 2016 | 10.36 | 10.40 | 10.34 | 10.36 | 643,675 | +0.03(+0.32%) |
Jun 23, 2016 | 10.36 | 10.36 | 10.31 | 10.32 | 449,460 | -0.01(-0.13%) |
Jun 22, 2016 | 10.37 | 10.38 | 10.34 | 10.34 | 590,418 | -0.02(-0.19%) |
Jun 21, 2016 | 10.36 | 10.36 | 10.33 | 10.36 | 472,208 | +0.01(+0.13%) |
Jun 20, 2016 | 10.37 | 10.38 | 10.34 | 10.34 | 656,078 | -0.02(-0.19%) |
Jun 17, 2016 | 10.38 | 10.38 | 10.36 | 10.36 | 383,419 | +0.00(+0.00%) |
Jun 16, 2016 | 10.37 | 10.38 | 10.33 | 10.36 | 481,271 | +0.02(+0.19%) |
Jun 15, 2016 | 10.34 | 10.35 | 10.32 | 10.34 | 445,451 | +0.03(+0.26%) |
Jun 14, 2016 | 10.34 | 10.34 | 10.30 | 10.32 | 435,331 | +0.01(+0.13%) |
Jun 13, 2016 | 10.32 | 10.34 | 10.29 | 10.30 | 404,564 | -0.01(-0.09%) |
Jun 10, 2016 | 10.31 | 10.33 | 10.29 | 10.31 | 303,414 | +0.01(+0.13%) |
Jun 09, 2016 | 10.27 | 10.31 | 10.27 | 10.30 | 403,085 | +0.03(+0.32%) |
Jun 08, 2016 | 10.29 | 10.29 | 10.24 | 10.27 | 589,826 | +0.00(+0.00%) |
Jun 07, 2016 | 10.25 | 10.27 | 10.25 | 10.27 | 622,186 | +0.02(+0.19%) |
Jun 06, 2016 | 10.28 | 10.28 | 10.23 | 10.25 | 590,486 | -0.01(-0.06%) |
Jun 03, 2016 | 10.20 | 10.26 | 10.20 | 10.25 | 720,541 | +0.10(+0.97%) |
Jun 02, 2016 | 10.16 | 10.17 | 10.14 | 10.16 | 541,570 | +0.00(+0.00%) |
Jun 01, 2016 | 10.16 | 10.16 | 10.13 | 10.16 | 415,815 | +0.06(+0.58%) |
May 31, 2016 | 10.14 | 10.14 | 10.10 | 10.10 | 436,239 | -0.05(-0.45%) |
May 27, 2016 | 10.16 | 10.14 | 10.14 | 10.14 | 292,104 | +0.01(+0.06%) |
May 26, 2016 | 10.16 | 10.16 | 10.12 | 10.14 | 419,375 | +0.01(+0.13%) |
May 25, 2016 | 10.12 | 10.14 | 10.10 | 10.12 | 365,063 | -0.01(-0.07%) |
May 24, 2016 | 10.16 | 10.16 | 10.12 | 10.13 | 432,881 | -0.02(-0.19%) |
May 23, 2016 | 10.15 | 10.17 | 10.07 | 10.15 | 663,795 | +0.04(+0.39%) |
May 20, 2016 | 10.09 | 10.11 | 10.08 | 10.11 | 595,639 | +0.04(+0.39%) |
May 19, 2016 | 10.05 | 10.10 | 9.992 | 10.07 | 1,097,197 | +0.01(+0.13%) |
May 18, 2016 | 10.14 | 10.18 | 10.06 | 10.06 | 888,491 | -0.08(-0.78%) |
May 17, 2016 | 10.15 | 10.15 | 10.12 | 10.14 | 456,669 | +0.01(+0.13%) |
May 16, 2016 | 10.16 | 10.16 | 10.12 | 10.12 | 600,750 | +0.01(+0.13%) |
May 13, 2016 | 10.14 | 10.16 | 10.11 | 10.11 | 525,943 | -0.01(-0.13%) |
May 12, 2016 | 10.13 | 10.14 | 10.12 | 10.12 | 511,115 | -0.02(-0.19%) |
May 11, 2016 | 10.13 | 10.15 | 10.10 | 10.14 | 487,687 | +0.03(+0.30%) |
May 10, 2016 | 10.13 | 10.13 | 10.10 | 10.11 | 643,148 | +0.02(+0.19%) |
May 09, 2016 | 10.09 | 10.11 | 10.07 | 10.09 | 536,141 | +0.02(+0.19%) |
May 06, 2016 | 10.07 | 10.08 | 10.06 | 10.07 | 469,088 | +0.00(+0.00%) |
May 05, 2016 | 10.07 | 10.08 | 10.05 | 10.07 | 500,324 | +0.02(+0.19%) |
May 04, 2016 | 10.02 | 10.05 | 10.01 | 10.05 | 650,950 | +0.04(+0.39%) |
May 03, 2016 | 10.02 | 10.02 | 10.00 | 10.02 | 676,895 | -0.01(-0.07%) |