Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 11.00 | 11.02 | 10.95 | 10.95 | 237,161 | -0.04(-0.34%) |
Jan 30, 2018 | 11.00 | 11.04 | 11.00 | 10.99 | 461,533 | -0.09(-0.84%) |
Jan 29, 2018 | 11.11 | 11.11 | 11.07 | 11.08 | 278,822 | -0.03(-0.29%) |
Jan 26, 2018 | 11.07 | 11.12 | 11.07 | 11.11 | 211,412 | +0.02(+0.17%) |
Jan 25, 2018 | 11.07 | 11.09 | 11.05 | 11.09 | 257,250 | +0.05(+0.42%) |
Jan 24, 2018 | 11.09 | 11.09 | 11.03 | 11.05 | 512,799 | -0.04(-0.38%) |
Jan 23, 2018 | 11.01 | 11.09 | 10.98 | 11.09 | 332,753 | +0.08(+0.76%) |
Jan 22, 2018 | 11.02 | 11.03 | 10.98 | 11.01 | 314,075 | -0.01(-0.09%) |
Jan 19, 2018 | 10.97 | 11.02 | 10.96 | 11.02 | 172,008 | +0.02(+0.17%) |
Jan 18, 2018 | 11.05 | 11.05 | 10.95 | 11.00 | 408,706 | -0.05(-0.46%) |
Jan 17, 2018 | 11.07 | 11.08 | 10.91 | 11.05 | 702,765 | -0.02(-0.21%) |
Jan 16, 2018 | 11.16 | 11.16 | 11.06 | 11.07 | 396,867 | +0.01(+0.08%) |
Jan 12, 2018 | 11.06 | 11.06 | 11.06 | 0 | +0.02(+0.21%) | |
Jan 11, 2018 | 11.03 | 11.05 | 11.01 | 11.04 | 299,622 | +0.03(+0.29%) |
Jan 10, 2018 | 11.03 | 11.05 | 10.98 | 11.01 | 341,392 | -0.04(-0.38%) |
Jan 09, 2018 | 11.08 | 11.08 | 11.01 | 11.05 | 374,817 | +0.01(+0.08%) |
Jan 08, 2018 | 11.02 | 11.06 | 11.01 | 11.04 | 434,392 | +0.03(+0.29%) |
Jan 05, 2018 | 10.91 | 11.02 | 10.87 | 11.01 | 544,269 | +0.10(+0.89%) |
Jan 04, 2018 | 10.88 | 10.91 | 10.82 | 10.91 | 1,053,566 | +0.06(+0.55%) |
Jan 03, 2018 | 10.82 | 10.90 | 10.77 | 10.85 | 1,126,319 | +0.04(+0.34%) |
Jan 02, 2018 | 10.80 | 10.82 | 10.73 | 10.81 | 1,285,586 | +0.01(+0.09%) |
Dec 29, 2017 | 10.80 | 10.80 | 10.80 | 0 | -0.01(-0.13%) | |
Dec 28, 2017 | 10.80 | 10.88 | 10.80 | 10.82 | 329,605 | -0.02(-0.17%) |
Dec 27, 2017 | 10.83 | 10.85 | 10.80 | 10.84 | 274,660 | +0.00(+0.00%) |
Dec 26, 2017 | 10.87 | 10.80 | 10.84 | 404,474 | +0.02(+0.21%) | |
Dec 22, 2017 | 10.78 | 10.81 | 10.74 | 10.81 | 304,946 | +0.05(+0.47%) |
Dec 21, 2017 | 10.76 | 10.82 | 10.74 | 10.76 | 458,152 | -0.03(-0.30%) |
Dec 20, 2017 | 10.71 | 10.79 | 10.70 | 10.79 | 250,742 | +0.08(+0.73%) |
Dec 19, 2017 | 10.73 | 10.75 | 10.67 | 10.72 | 381,464 | +0.00(+0.04%) |
Dec 18, 2017 | 10.72 | 10.73 | 10.68 | 10.71 | 410,290 | +0.02(+0.17%) |
Dec 15, 2017 | 10.68 | 10.74 | 10.64 | 10.69 | 297,267 | +0.02(+0.21%) |
Dec 14, 2017 | 10.64 | 10.70 | 10.63 | 10.67 | 369,582 | +0.03(+0.30%) |
Dec 13, 2017 | 10.64 | 10.68 | 10.60 | 10.64 | 605,447 | -0.03(-0.26%) |
Dec 12, 2017 | 10.73 | 10.73 | 10.67 | 10.67 | 438,035 | -0.07(-0.64%) |
Dec 11, 2017 | 10.75 | 10.77 | 10.73 | 10.73 | 220,560 | -0.02(-0.21%) |
Dec 08, 2017 | 10.70 | 10.77 | 10.63 | 10.76 | 451,488 | +0.09(+0.82%) |
Dec 07, 2017 | 10.71 | 10.71 | 10.59 | 10.67 | 682,512 | -0.04(-0.34%) |
Dec 06, 2017 | 10.73 | 10.77 | 10.69 | 10.71 | 289,262 | -0.02(-0.17%) |
Dec 05, 2017 | 10.73 | 10.79 | 10.71 | 10.73 | 250,984 | -0.04(-0.34%) |
Dec 04, 2017 | 10.78 | 10.78 | 10.73 | 10.76 | 235,134 | +0.00(+0.00%) |
Dec 01, 2017 | 10.61 | 10.77 | 10.61 | 10.76 | 351,386 | +0.16(+1.47%) |
Nov 30, 2017 | 10.72 | 10.75 | 10.55 | 10.61 | 958,564 | -0.11(-1.07%) |
Nov 29, 2017 | 10.80 | 10.81 | 10.72 | 10.72 | 298,648 | -0.07(-0.64%) |
Nov 28, 2017 | 10.82 | 10.84 | 10.79 | 10.79 | 188,220 | -0.02(-0.17%) |
Nov 27, 2017 | 10.89 | 10.89 | 10.80 | 10.81 | 278,993 | -0.05(-0.51%) |
Nov 24, 2017 | 10.82 | 10.86 | 10.80 | 10.86 | 84,846 | +0.08(+0.77%) |
Nov 22, 2017 | 10.81 | 10.81 | 10.76 | 10.78 | 174,502 | +0.02(+0.17%) |
Nov 21, 2017 | 10.75 | 10.76 | 10.74 | 10.76 | 223,381 | +0.03(+0.26%) |
Nov 20, 2017 | 10.75 | 10.77 | 10.73 | 10.73 | 214,835 | +0.00(+0.04%) |
Nov 17, 2017 | 10.73 | 10.75 | 10.71 | 10.73 | 267,294 | -0.00(-0.04%) |
Nov 16, 2017 | 10.70 | 10.77 | 10.69 | 10.73 | 347,381 | +0.05(+0.43%) |
Nov 15, 2017 | 10.73 | 10.76 | 10.61 | 10.69 | 677,627 | -0.09(-0.81%) |
Nov 14, 2017 | 10.83 | 10.86 | 10.76 | 10.78 | 497,387 | -0.07(-0.68%) |
Nov 13, 2017 | 10.85 | 10.90 | 10.83 | 10.85 | 247,534 | +0.00(+0.00%) |
Nov 10, 2017 | 10.84 | 10.88 | 10.83 | 10.85 | 304,597 | +0.01(+0.08%) |
Nov 09, 2017 | 10.89 | 10.90 | 10.84 | 10.84 | 292,974 | -0.04(-0.33%) |
Nov 08, 2017 | 10.93 | 10.95 | 10.85 | 10.88 | 441,447 | -0.07(-0.66%) |
Nov 07, 2017 | 10.98 | 10.99 | 10.94 | 10.95 | 185,902 | -0.01(-0.12%) |
Nov 06, 2017 | 10.99 | 10.99 | 10.91 | 10.96 | 550,306 | +0.01(+0.13%) |
Nov 03, 2017 | 10.85 | 10.97 | 10.85 | 10.95 | 652,767 | +0.08(+0.71%) |
Nov 02, 2017 | 10.80 | 10.88 | 10.80 | 10.87 | 203,870 | +0.01(+0.13%) |
Nov 01, 2017 | 10.86 | 10.87 | 10.82 | 10.86 | 269,238 | +0.00(+0.00%) |
Oct 31, 2017 | 10.77 | 10.86 | 10.77 | 10.86 | 277,741 | +0.09(+0.80%) |
Oct 30, 2017 | 10.76 | 10.80 | 10.73 | 10.77 | 208,519 | +0.01(+0.13%) |
Oct 27, 2017 | 10.75 | 10.79 | 10.71 | 10.76 | 330,527 | +0.00(+0.04%) |
Oct 26, 2017 | 10.85 | 10.86 | 10.74 | 10.75 | 312,482 | -0.08(-0.71%) |
Oct 25, 2017 | 10.90 | 10.90 | 10.80 | 10.83 | 214,428 | -0.05(-0.50%) |
Oct 24, 2017 | 10.93 | 10.93 | 10.87 | 10.89 | 326,743 | -0.00(-0.04%) |
Oct 23, 2017 | 10.87 | 10.91 | 10.84 | 10.89 | 330,560 | +0.06(+0.55%) |
Oct 20, 2017 | 10.82 | 10.87 | 10.80 | 10.83 | 266,044 | +0.01(+0.08%) |
Oct 19, 2017 | 10.86 | 10.91 | 10.80 | 10.82 | 500,413 | -0.08(-0.75%) |
Oct 18, 2017 | 10.95 | 10.95 | 10.90 | 10.90 | 303,451 | -0.02(-0.17%) |
Oct 17, 2017 | 10.99 | 10.99 | 10.91 | 10.92 | 392,096 | -0.06(-0.54%) |
Oct 16, 2017 | 10.92 | 10.98 | 10.89 | 10.98 | 495,514 | +0.05(+0.50%) |
Oct 13, 2017 | 10.86 | 10.93 | 10.86 | 10.93 | 248,997 | +0.05(+0.50%) |
Oct 12, 2017 | 10.86 | 10.88 | 10.85 | 10.87 | 273,459 | +0.03(+0.25%) |
Oct 11, 2017 | 10.82 | 10.85 | 10.80 | 10.85 | 405,997 | +0.01(+0.08%) |
Oct 10, 2017 | 10.82 | 10.84 | 10.75 | 10.84 | 510,935 | +0.02(+0.21%) |
Oct 09, 2017 | 10.76 | 10.82 | 10.75 | 10.82 | 250,206 | +0.05(+0.50%) |
Oct 06, 2017 | 10.72 | 10.77 | 10.72 | 10.76 | 428,219 | +0.05(+0.42%) |
Oct 05, 2017 | 10.71 | 10.75 | 10.71 | 10.72 | 279,539 | -0.00(-0.04%) |
Oct 04, 2017 | 10.72 | 10.75 | 10.71 | 10.72 | 258,297 | -0.02(-0.21%) |
Oct 03, 2017 | 10.73 | 10.75 | 10.73 | 10.74 | 285,721 | -0.00(-0.04%) |
Oct 02, 2017 | 10.72 | 10.75 | 10.72 | 10.75 | 379,350 | +0.02(+0.21%) |
Sep 29, 2017 | 10.73 | 10.73 | 10.70 | 10.72 | 228,547 | +0.00(+0.00%) |
Sep 28, 2017 | 10.71 | 10.73 | 10.67 | 10.72 | 259,216 | +0.02(+0.21%) |
Sep 27, 2017 | 10.68 | 10.72 | 10.65 | 10.70 | 255,314 | +0.00(+0.04%) |
Sep 26, 2017 | 10.68 | 10.73 | 10.63 | 10.70 | 427,748 | +0.04(+0.34%) |
Sep 25, 2017 | 10.68 | 10.70 | 10.65 | 10.66 | 238,400 | -0.02(-0.17%) |
Sep 22, 2017 | 10.71 | 10.71 | 10.65 | 10.68 | 315,518 | +0.01(+0.13%) |
Sep 21, 2017 | 10.69 | 10.71 | 10.60 | 10.67 | 341,665 | -0.03(-0.25%) |
Sep 20, 2017 | 10.63 | 10.69 | 10.63 | 10.69 | 307,435 | +0.06(+0.55%) |
Sep 19, 2017 | 10.65 | 10.68 | 10.62 | 10.63 | 533,744 | -0.00(-0.05%) |
Sep 18, 2017 | 10.66 | 10.68 | 10.63 | 10.64 | 474,920 | -0.02(-0.17%) |
Sep 15, 2017 | 10.68 | 10.70 | 10.65 | 10.66 | 324,208 | -0.03(-0.25%) |
Sep 14, 2017 | 10.64 | 10.70 | 10.63 | 10.68 | 305,432 | +0.03(+0.25%) |
Sep 13, 2017 | 10.64 | 10.68 | 10.63 | 10.66 | 253,022 | +0.03(+0.25%) |
Sep 12, 2017 | 10.62 | 10.65 | 10.62 | 10.63 | 265,535 | +0.01(+0.13%) |
Sep 11, 2017 | 10.65 | 10.69 | 10.62 | 10.62 | 371,509 | -0.02(-0.17%) |
Sep 08, 2017 | 10.66 | 10.67 | 10.62 | 10.64 | 303,703 | -0.03(-0.25%) |
Sep 07, 2017 | 10.70 | 10.72 | 10.66 | 10.66 | 267,383 | -0.04(-0.33%) |
Sep 06, 2017 | 10.67 | 10.75 | 10.66 | 10.70 | 349,736 | +0.05(+0.46%) |
Sep 05, 2017 | 10.80 | 10.80 | 10.63 | 10.65 | 445,861 | -0.08(-0.75%) |
Sep 01, 2017 | 10.69 | 10.72 | 10.68 | 10.73 | 386,429 | +0.04(+0.38%) |
Aug 31, 2017 | 10.62 | 10.69 | 10.60 | 10.69 | 241,902 | +0.07(+0.67%) |
Aug 30, 2017 | 10.60 | 10.63 | 10.58 | 10.62 | 150,899 | +0.02(+0.21%) |
Aug 29, 2017 | 10.59 | 10.63 | 10.57 | 10.60 | 271,192 | -0.02(-0.21%) |
Aug 28, 2017 | 10.59 | 10.63 | 10.57 | 10.62 | 212,067 | +0.03(+0.30%) |
Aug 25, 2017 | 10.58 | 10.64 | 10.52 | 10.59 | 565,328 | -0.01(-0.08%) |
Aug 24, 2017 | 10.61 | 10.63 | 10.57 | 10.60 | 253,087 | +0.00(+0.00%) |
Aug 23, 2017 | 10.61 | 10.64 | 10.55 | 10.60 | 356,565 | +0.01(+0.08%) |
Aug 22, 2017 | 10.53 | 10.61 | 10.53 | 10.59 | 236,545 | +0.05(+0.51%) |
Aug 21, 2017 | 10.55 | 10.57 | 10.50 | 10.53 | 302,591 | -0.01(-0.09%) |
Aug 18, 2017 | 10.47 | 10.57 | 10.47 | 10.54 | 246,510 | +0.04(+0.43%) |
Aug 17, 2017 | 10.51 | 10.56 | 10.49 | 10.50 | 310,508 | -0.03(-0.30%) |
Aug 16, 2017 | 10.53 | 10.55 | 10.51 | 10.53 | 325,817 | -0.02(-0.17%) |
Aug 15, 2017 | 10.56 | 10.61 | 10.53 | 10.55 | 328,615 | -0.01(-0.05%) |
Aug 14, 2017 | 10.55 | 10.56 | 10.54 | 10.55 | 519,154 | +0.06(+0.59%) |
Aug 11, 2017 | 10.44 | 10.56 | 10.42 | 10.49 | 1,114,581 | -0.01(-0.08%) |
Aug 10, 2017 | 10.64 | 10.64 | 10.44 | 10.50 | 1,004,999 | -0.12(-1.13%) |
Aug 09, 2017 | 10.68 | 10.71 | 10.60 | 10.62 | 751,635 | -0.06(-0.54%) |
Aug 08, 2017 | 10.75 | 10.78 | 10.66 | 10.68 | 748,283 | -0.07(-0.66%) |
Aug 07, 2017 | 10.81 | 10.81 | 10.73 | 10.75 | 1,184,732 | +0.01(+0.08%) |
Aug 04, 2017 | 10.64 | 10.79 | 10.62 | 10.74 | 1,798,350 | +0.16(+1.51%) |
Aug 03, 2017 | 10.58 | 10.61 | 10.57 | 10.58 | 148,432 | -0.01(-0.08%) |
Aug 02, 2017 | 10.59 | 10.59 | 10.55 | 10.59 | 206,436 | +0.01(+0.08%) |
Aug 01, 2017 | 10.60 | 10.63 | 10.57 | 10.58 | 140,866 | -0.03(-0.25%) |
Jul 31, 2017 | 10.56 | 10.64 | 10.51 | 10.60 | 369,068 | +0.04(+0.42%) |
Jul 28, 2017 | 10.50 | 10.58 | 10.45 | 10.56 | 228,939 | +0.09(+0.85%) |
Jul 27, 2017 | 10.49 | 10.51 | 10.44 | 10.47 | 223,735 | -0.02(-0.17%) |
Jul 26, 2017 | 10.43 | 10.50 | 10.43 | 10.49 | 155,851 | +0.06(+0.60%) |
Jul 25, 2017 | 10.42 | 10.46 | 10.38 | 10.43 | 165,993 | +0.00(+0.00%) |
Jul 24, 2017 | 10.45 | 10.48 | 10.41 | 10.43 | 242,866 | -0.02(-0.21%) |
Jul 21, 2017 | 10.40 | 10.45 | 10.36 | 10.45 | 260,404 | +0.04(+0.34%) |
Jul 20, 2017 | 10.41 | 10.44 | 10.33 | 10.41 | 372,449 | -0.03(-0.30%) |
Jul 19, 2017 | 10.41 | 10.44 | 10.41 | 10.44 | 125,419 | +0.01(+0.09%) |
Jul 18, 2017 | 10.41 | 10.44 | 10.40 | 10.44 | 140,198 | +0.03(+0.25%) |
Jul 17, 2017 | 10.42 | 10.44 | 10.40 | 10.41 | 274,734 | +0.02(+0.17%) |
Jul 14, 2017 | 10.33 | 10.40 | 10.33 | 10.39 | 187,960 | +0.05(+0.47%) |
Jul 13, 2017 | 10.38 | 10.40 | 10.34 | 10.34 | 265,109 | -0.05(-0.51%) |
Jul 12, 2017 | 10.37 | 10.40 | 10.37 | 10.40 | 250,659 | +0.02(+0.21%) |
Jul 11, 2017 | 10.37 | 10.37 | 10.33 | 10.37 | 155,443 | +0.02(+0.17%) |
Jul 10, 2017 | 10.23 | 10.37 | 10.23 | 10.36 | 222,053 | +0.10(+0.99%) |
Jul 07, 2017 | 10.22 | 10.29 | 10.18 | 10.26 | 264,620 | +0.00(+0.00%) |
Jul 06, 2017 | 10.23 | 10.28 | 10.19 | 10.26 | 208,047 | -0.03(-0.26%) |
Jul 05, 2017 | 10.22 | 10.28 | 10.22 | 10.28 | 134,193 | -0.02(-0.15%) |
Jul 03, 2017 | 10.19 | 10.32 | 10.16 | 10.30 | 101,499 | +0.11(+1.06%) |
Jun 30, 2017 | 10.14 | 10.22 | 10.13 | 10.19 | 209,282 | +0.02(+0.22%) |
Jun 29, 2017 | 10.21 | 10.21 | 10.09 | 10.17 | 330,450 | -0.04(-0.39%) |
Jun 28, 2017 | 10.17 | 10.24 | 10.16 | 10.21 | 254,520 | +0.04(+0.35%) |
Jun 27, 2017 | 10.26 | 10.29 | 10.17 | 10.17 | 323,744 | -0.08(-0.81%) |
Jun 26, 2017 | 10.35 | 10.37 | 10.26 | 10.26 | 256,244 | -0.09(-0.89%) |
Jun 23, 2017 | 10.33 | 10.36 | 10.30 | 10.35 | 165,803 | -0.00(-0.04%) |
Jun 22, 2017 | 10.36 | 10.38 | 10.31 | 10.35 | 222,390 | +0.02(+0.21%) |
Jun 21, 2017 | 10.35 | 10.35 | 10.31 | 10.33 | 152,260 | +0.00(+0.00%) |
Jun 20, 2017 | 10.35 | 10.36 | 10.30 | 10.33 | 183,119 | -0.03(-0.25%) |
Jun 19, 2017 | 10.37 | 10.38 | 10.33 | 10.36 | 281,031 | +0.02(+0.21%) |
Jun 16, 2017 | 10.36 | 10.37 | 10.30 | 10.33 | 196,131 | -0.02(-0.17%) |
Jun 15, 2017 | 10.32 | 10.37 | 10.30 | 10.35 | 147,820 | +0.01(+0.13%) |
Jun 14, 2017 | 10.36 | 10.37 | 10.33 | 10.34 | 274,609 | -0.03(-0.25%) |
Jun 13, 2017 | 10.37 | 10.39 | 10.34 | 10.37 | 217,023 | +0.01(+0.12%) |
Jun 12, 2017 | 10.36 | 10.37 | 10.29 | 10.35 | 391,097 | +0.00(+0.00%) |
Jun 09, 2017 | 10.35 | 10.36 | 10.33 | 10.35 | 226,778 | +0.00(+0.04%) |
Jun 08, 2017 | 10.35 | 10.35 | 10.29 | 10.35 | 278,618 | +0.00(+0.00%) |
Jun 07, 2017 | 10.32 | 10.35 | 10.30 | 10.35 | 272,538 | +0.01(+0.08%) |
Jun 06, 2017 | 10.34 | 10.36 | 10.31 | 10.34 | 243,993 | -0.01(-0.13%) |
Jun 05, 2017 | 10.30 | 10.35 | 10.29 | 10.35 | 155,664 | +0.03(+0.25%) |
Jun 02, 2017 | 10.27 | 10.33 | 10.26 | 10.33 | 203,691 | +0.05(+0.51%) |
Jun 01, 2017 | 10.25 | 10.30 | 10.25 | 10.27 | 185,882 | +0.00(+0.00%) |
May 31, 2017 | 10.26 | 10.33 | 10.24 | 10.27 | 188,380 | +0.00(+0.04%) |
May 30, 2017 | 10.21 | 10.35 | 10.21 | 10.27 | 374,978 | +0.01(+0.08%) |
May 26, 2017 | 10.24 | 10.26 | 10.21 | 10.26 | 215,574 | +0.02(+0.21%) |
May 25, 2017 | 10.19 | 10.24 | 10.17 | 10.24 | 212,911 | +0.05(+0.51%) |
May 24, 2017 | 10.15 | 10.20 | 10.15 | 10.19 | 149,438 | +0.03(+0.30%) |
May 23, 2017 | 10.19 | 10.20 | 10.15 | 10.16 | 88,234 | -0.02(-0.17%) |
May 22, 2017 | 10.13 | 10.19 | 10.13 | 10.17 | 204,978 | +0.07(+0.65%) |
May 19, 2017 | 10.11 | 10.18 | 10.09 | 10.11 | 246,310 | -0.05(-0.47%) |
May 18, 2017 | 10.06 | 10.16 | 10.06 | 10.16 | 207,065 | +0.06(+0.56%) |
May 17, 2017 | 10.13 | 10.15 | 10.07 | 10.10 | 211,876 | -0.04(-0.39%) |
May 16, 2017 | 10.13 | 10.17 | 10.09 | 10.14 | 191,174 | +0.02(+0.17%) |
May 15, 2017 | 10.10 | 10.13 | 10.06 | 10.12 | 163,822 | +0.00(+0.00%) |
May 12, 2017 | 10.06 | 10.13 | 10.05 | 10.12 | 256,577 | +0.06(+0.56%) |
May 11, 2017 | 10.09 | 10.11 | 10.05 | 10.07 | 142,156 | -0.05(-0.51%) |
May 10, 2017 | 10.11 | 10.13 | 10.05 | 10.12 | 167,170 | +0.01(+0.13%) |
May 09, 2017 | 10.05 | 10.11 | 10.03 | 10.10 | 172,526 | +0.03(+0.30%) |
May 08, 2017 | 9.980 | 10.07 | 9.980 | 10.07 | 267,165 | +0.10(+1.00%) |
May 05, 2017 | 10.04 | 10.04 | 9.975 | 9.975 | 111,404 | -0.05(-0.47%) |
May 04, 2017 | 10.06 | 10.06 | 9.984 | 10.02 | 156,580 | -0.01(-0.13%) |
May 03, 2017 | 10.07 | 10.12 | 10.03 | 10.04 | 218,935 | -0.08(-0.77%) |
May 02, 2017 | 10.08 | 10.12 | 10.07 | 10.11 | 140,173 | +0.00(+0.04%) |
May 01, 2017 | 10.10 | 10.12 | 10.07 | 10.11 | 160,145 | +0.01(+0.09%) |
Apr 28, 2017 | 10.09 | 10.10 | 10.06 | 10.10 | 110,499 | +0.02(+0.21%) |
Apr 27, 2017 | 10.07 | 10.10 | 10.07 | 10.08 | 156,212 | -0.02(-0.21%) |
Apr 26, 2017 | 10.05 | 10.10 | 10.02 | 10.10 | 147,723 | +0.05(+0.52%) |
Apr 25, 2017 | 10.09 | 10.09 | 10.01 | 10.05 | 177,507 | -0.03(-0.30%) |
Apr 24, 2017 | 10.05 | 10.09 | 10.04 | 10.08 | 241,575 | +0.05(+0.47%) |
Apr 21, 2017 | 9.967 | 10.03 | 9.962 | 10.03 | 129,141 | +0.06(+0.56%) |
Apr 20, 2017 | 9.945 | 9.988 | 9.945 | 9.975 | 163,778 | +0.02(+0.17%) |
Apr 19, 2017 | 10.03 | 10.06 | 9.954 | 9.958 | 204,333 | -0.10(-0.95%) |
Apr 18, 2017 | 10.02 | 10.07 | 9.980 | 10.05 | 251,700 | +0.02(+0.17%) |
Apr 17, 2017 | 10.04 | 10.04 | 9.964 | 10.04 | 110,958 | +0.00(+0.00%) |
Apr 13, 2017 | 10.01 | 10.04 | 9.968 | 10.04 | 213,764 | +0.08(+0.77%) |
Apr 12, 2017 | 9.985 | 10.03 | 9.929 | 9.959 | 489,946 | -0.03(-0.30%) |
Apr 11, 2017 | 9.925 | 10.01 | 9.899 | 9.989 | 176,207 | +0.08(+0.78%) |
Apr 10, 2017 | 9.873 | 9.925 | 9.873 | 9.912 | 218,139 | +0.03(+0.30%) |
Apr 07, 2017 | 9.899 | 9.911 | 9.856 | 9.882 | 209,745 | +0.01(+0.13%) |
Apr 06, 2017 | 9.813 | 9.869 | 9.813 | 9.869 | 216,419 | +0.04(+0.44%) |
Apr 05, 2017 | 9.813 | 9.873 | 9.813 | 9.826 | 173,526 | -0.00(-0.04%) |
Apr 04, 2017 | 9.766 | 9.839 | 9.766 | 9.830 | 137,841 | +0.05(+0.53%) |
Apr 03, 2017 | 9.740 | 9.826 | 9.740 | 9.779 | 249,624 | +0.02(+0.18%) |
Mar 31, 2017 | 9.770 | 9.800 | 9.745 | 9.762 | 247,230 | -0.03(-0.26%) |
Mar 30, 2017 | 9.740 | 9.805 | 9.740 | 9.788 | 354,100 | +0.03(+0.35%) |
Mar 29, 2017 | 9.783 | 9.792 | 9.719 | 9.753 | 406,846 | -0.03(-0.31%) |
Mar 28, 2017 | 9.715 | 9.788 | 9.710 | 9.783 | 302,829 | +0.04(+0.44%) |
Mar 27, 2017 | 9.663 | 9.749 | 9.655 | 9.740 | 105,302 | +0.05(+0.49%) |
Mar 24, 2017 | 9.736 | 9.796 | 9.668 | 9.693 | 302,166 | -0.06(-0.66%) |
Mar 23, 2017 | 9.753 | 9.788 | 9.706 | 9.758 | 439,140 | +0.03(+0.35%) |
Mar 22, 2017 | 9.710 | 9.758 | 9.668 | 9.723 | 332,986 | +0.07(+0.75%) |
Mar 21, 2017 | 9.728 | 9.779 | 9.642 | 9.650 | 403,329 | -0.09(-0.88%) |
Mar 20, 2017 | 9.783 | 9.792 | 9.706 | 9.736 | 479,455 | +0.01(+0.13%) |
Mar 17, 2017 | 9.779 | 9.818 | 9.706 | 9.723 | 296,435 | -0.04(-0.44%) |
Mar 16, 2017 | 9.835 | 9.872 | 9.766 | 9.766 | 243,062 | -0.07(-0.70%) |
Mar 15, 2017 | 9.749 | 9.839 | 9.749 | 9.835 | 206,728 | +0.08(+0.79%) |
Mar 14, 2017 | 9.758 | 9.798 | 9.749 | 9.758 | 151,873 | -0.02(-0.18%) |
Mar 13, 2017 | 9.801 | 9.852 | 9.767 | 9.775 | 228,627 | -0.04(-0.39%) |
Mar 10, 2017 | 9.775 | 9.890 | 9.775 | 9.813 | 575,007 | +0.03(+0.30%) |
Mar 09, 2017 | 9.847 | 9.847 | 9.733 | 9.784 | 438,614 | -0.06(-0.60%) |
Mar 08, 2017 | 9.830 | 9.860 | 9.813 | 9.843 | 208,946 | +0.02(+0.16%) |
Mar 07, 2017 | 9.860 | 9.860 | 9.805 | 9.827 | 257,825 | -0.06(-0.59%) |
Mar 06, 2017 | 9.898 | 9.898 | 9.843 | 9.886 | 342,785 | +0.00(+0.00%) |
Mar 03, 2017 | 9.796 | 9.937 | 9.796 | 9.886 | 255,193 | +0.02(+0.22%) |
Mar 02, 2017 | 9.886 | 9.911 | 9.852 | 9.864 | 166,149 | -0.04(-0.43%) |
Mar 01, 2017 | 9.822 | 9.937 | 9.805 | 9.907 | 487,947 | +0.08(+0.87%) |
Feb 28, 2017 | 9.835 | 9.843 | 9.796 | 9.822 | 229,729 | -0.03(-0.26%) |
Feb 27, 2017 | 9.784 | 9.875 | 9.784 | 9.847 | 184,015 | +0.05(+0.52%) |
Feb 24, 2017 | 9.796 | 9.827 | 9.779 | 9.796 | 205,719 | -0.04(-0.39%) |
Feb 23, 2017 | 9.830 | 9.839 | 9.779 | 9.835 | 200,928 | +0.01(+0.13%) |
Feb 22, 2017 | 9.733 | 9.835 | 9.733 | 9.822 | 215,372 | +0.06(+0.61%) |
Feb 21, 2017 | 9.771 | 9.788 | 9.737 | 9.762 | 238,499 | -0.03(-0.26%) |
Feb 17, 2017 | 9.788 | 9.788 | 9.788 | 0 | +0.00(+0.04%) | |
Feb 16, 2017 | 9.784 | 9.822 | 9.771 | 9.784 | 276,720 | -0.04(-0.39%) |
Feb 15, 2017 | 9.818 | 9.835 | 9.771 | 9.822 | 323,118 | +0.00(+0.00%) |
Feb 14, 2017 | 9.813 | 9.848 | 9.792 | 9.822 | 402,283 | +0.01(+0.08%) |
Feb 13, 2017 | 9.835 | 9.843 | 9.772 | 9.814 | 226,985 | -0.04(-0.38%) |
Feb 10, 2017 | 9.721 | 9.860 | 9.721 | 9.852 | 355,902 | +0.11(+1.17%) |
Feb 09, 2017 | 9.713 | 9.751 | 9.700 | 9.738 | 276,822 | -0.01(-0.09%) |
Feb 08, 2017 | 9.797 | 9.831 | 9.709 | 9.746 | 206,990 | -0.09(-0.94%) |
Feb 07, 2017 | 9.801 | 9.864 | 9.783 | 9.839 | 131,215 | +0.03(+0.26%) |
Feb 06, 2017 | 9.734 | 9.877 | 9.666 | 9.814 | 429,028 | +0.08(+0.87%) |
Feb 03, 2017 | 9.641 | 9.734 | 9.637 | 9.730 | 230,767 | +0.07(+0.74%) |
Feb 02, 2017 | 9.633 | 9.683 | 9.612 | 9.658 | 287,309 | +0.01(+0.13%) |