Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 10.70 | 10.72 | 10.68 | 10.73 | 386,336 | +0.04(+0.38%) |
Aug 31, 2017 | 10.62 | 10.69 | 10.61 | 10.69 | 241,844 | +0.07(+0.67%) |
Aug 30, 2017 | 10.60 | 10.63 | 10.58 | 10.62 | 150,863 | +0.02(+0.21%) |
Aug 29, 2017 | 10.59 | 10.63 | 10.58 | 10.60 | 271,127 | -0.02(-0.21%) |
Aug 28, 2017 | 10.59 | 10.63 | 10.58 | 10.62 | 212,016 | +0.03(+0.30%) |
Aug 25, 2017 | 10.58 | 10.64 | 10.53 | 10.59 | 565,192 | -0.01(-0.08%) |
Aug 24, 2017 | 10.62 | 10.63 | 10.58 | 10.60 | 253,026 | +0.00(+0.00%) |
Aug 23, 2017 | 10.62 | 10.65 | 10.55 | 10.60 | 356,479 | +0.01(+0.08%) |
Aug 22, 2017 | 10.53 | 10.62 | 10.53 | 10.59 | 236,488 | +0.05(+0.51%) |
Aug 21, 2017 | 10.55 | 10.57 | 10.50 | 10.54 | 302,518 | -0.01(-0.08%) |
Aug 18, 2017 | 10.47 | 10.58 | 10.47 | 10.54 | 246,451 | +0.04(+0.43%) |
Aug 17, 2017 | 10.51 | 10.56 | 10.49 | 10.50 | 310,433 | -0.03(-0.30%) |
Aug 16, 2017 | 10.53 | 10.55 | 10.51 | 10.53 | 325,738 | -0.02(-0.17%) |
Aug 15, 2017 | 10.56 | 10.62 | 10.53 | 10.55 | 328,536 | -0.00(-0.05%) |
Aug 14, 2017 | 10.55 | 10.57 | 10.54 | 10.55 | 519,028 | +0.06(+0.59%) |
Aug 11, 2017 | 10.44 | 10.56 | 10.42 | 10.49 | 1,114,312 | -0.01(-0.08%) |
Aug 10, 2017 | 10.64 | 10.64 | 10.44 | 10.50 | 1,004,757 | -0.12(-1.13%) |
Aug 09, 2017 | 10.68 | 10.72 | 10.60 | 10.62 | 751,453 | -0.06(-0.54%) |
Aug 08, 2017 | 10.75 | 10.78 | 10.66 | 10.68 | 748,102 | -0.07(-0.66%) |
Aug 07, 2017 | 10.81 | 10.81 | 10.73 | 10.75 | 1,184,446 | +0.01(+0.08%) |
Aug 04, 2017 | 10.64 | 10.80 | 10.62 | 10.74 | 1,797,916 | +0.16(+1.51%) |
Aug 03, 2017 | 10.58 | 10.62 | 10.57 | 10.58 | 148,396 | -0.01(-0.08%) |
Aug 02, 2017 | 10.59 | 10.59 | 10.55 | 10.59 | 206,386 | +0.01(+0.08%) |
Aug 01, 2017 | 10.61 | 10.63 | 10.58 | 10.58 | 140,832 | -0.03(-0.25%) |
Jul 31, 2017 | 10.56 | 10.64 | 10.52 | 10.61 | 368,979 | +0.04(+0.42%) |
Jul 28, 2017 | 10.50 | 10.58 | 10.46 | 10.56 | 228,884 | +0.09(+0.85%) |
Jul 27, 2017 | 10.49 | 10.51 | 10.45 | 10.47 | 223,681 | -0.02(-0.17%) |
Jul 26, 2017 | 10.43 | 10.50 | 10.43 | 10.49 | 155,813 | +0.06(+0.59%) |
Jul 25, 2017 | 10.42 | 10.46 | 10.39 | 10.43 | 165,953 | +0.00(+0.00%) |
Jul 24, 2017 | 10.46 | 10.48 | 10.42 | 10.43 | 242,807 | -0.02(-0.21%) |
Jul 21, 2017 | 10.40 | 10.46 | 10.37 | 10.45 | 260,342 | +0.04(+0.34%) |
Jul 20, 2017 | 10.41 | 10.44 | 10.33 | 10.42 | 372,359 | -0.03(-0.30%) |
Jul 19, 2017 | 10.41 | 10.45 | 10.41 | 10.45 | 125,388 | +0.01(+0.09%) |
Jul 18, 2017 | 10.41 | 10.44 | 10.40 | 10.44 | 140,164 | +0.03(+0.25%) |
Jul 17, 2017 | 10.42 | 10.44 | 10.40 | 10.41 | 274,668 | +0.02(+0.17%) |
Jul 14, 2017 | 10.34 | 10.41 | 10.34 | 10.39 | 187,914 | +0.05(+0.47%) |
Jul 13, 2017 | 10.39 | 10.40 | 10.34 | 10.35 | 265,045 | -0.05(-0.51%) |
Jul 12, 2017 | 10.38 | 10.40 | 10.37 | 10.40 | 250,599 | +0.02(+0.21%) |
Jul 11, 2017 | 10.37 | 10.38 | 10.33 | 10.38 | 155,405 | +0.02(+0.17%) |
Jul 10, 2017 | 10.24 | 10.38 | 10.23 | 10.36 | 221,999 | +0.10(+0.99%) |
Jul 07, 2017 | 10.23 | 10.29 | 10.18 | 10.26 | 264,556 | +0.00(+0.00%) |
Jul 06, 2017 | 10.23 | 10.28 | 10.20 | 10.26 | 207,996 | -0.03(-0.26%) |
Jul 05, 2017 | 10.23 | 10.28 | 10.22 | 10.28 | 134,161 | -0.02(-0.15%) |
Jul 03, 2017 | 10.19 | 10.32 | 10.16 | 10.30 | 101,475 | +0.11(+1.06%) |
Jun 30, 2017 | 10.14 | 10.22 | 10.13 | 10.19 | 209,231 | +0.02(+0.22%) |
Jun 29, 2017 | 10.21 | 10.21 | 10.09 | 10.17 | 330,370 | -0.04(-0.39%) |
Jun 28, 2017 | 10.17 | 10.24 | 10.16 | 10.21 | 254,458 | +0.04(+0.35%) |
Jun 27, 2017 | 10.26 | 10.30 | 10.17 | 10.17 | 323,666 | -0.08(-0.81%) |
Jun 26, 2017 | 10.35 | 10.37 | 10.26 | 10.26 | 256,182 | -0.09(-0.89%) |
Jun 23, 2017 | 10.34 | 10.36 | 10.30 | 10.35 | 165,763 | -0.00(-0.04%) |
Jun 22, 2017 | 10.36 | 10.38 | 10.32 | 10.35 | 222,336 | +0.02(+0.21%) |
Jun 21, 2017 | 10.35 | 10.35 | 10.31 | 10.33 | 152,224 | +0.00(+0.00%) |
Jun 20, 2017 | 10.35 | 10.36 | 10.30 | 10.33 | 183,075 | -0.03(-0.25%) |
Jun 19, 2017 | 10.37 | 10.39 | 10.34 | 10.36 | 280,963 | +0.02(+0.21%) |
Jun 16, 2017 | 10.36 | 10.37 | 10.30 | 10.34 | 196,084 | -0.02(-0.17%) |
Jun 15, 2017 | 10.32 | 10.37 | 10.30 | 10.35 | 147,784 | +0.01(+0.13%) |
Jun 14, 2017 | 10.36 | 10.37 | 10.34 | 10.34 | 274,543 | -0.03(-0.25%) |
Jun 13, 2017 | 10.38 | 10.40 | 10.34 | 10.37 | 216,971 | +0.01(+0.12%) |
Jun 12, 2017 | 10.36 | 10.37 | 10.29 | 10.36 | 391,002 | +0.00(+0.00%) |
Jun 09, 2017 | 10.35 | 10.36 | 10.33 | 10.36 | 226,724 | +0.00(+0.04%) |
Jun 08, 2017 | 10.35 | 10.36 | 10.29 | 10.35 | 278,551 | +0.00(+0.00%) |
Jun 07, 2017 | 10.32 | 10.36 | 10.30 | 10.35 | 272,473 | +0.01(+0.08%) |
Jun 06, 2017 | 10.35 | 10.36 | 10.32 | 10.34 | 243,934 | -0.01(-0.13%) |
Jun 05, 2017 | 10.30 | 10.36 | 10.29 | 10.36 | 155,627 | +0.03(+0.25%) |
Jun 02, 2017 | 10.27 | 10.33 | 10.26 | 10.33 | 203,642 | +0.05(+0.51%) |
Jun 01, 2017 | 10.26 | 10.30 | 10.25 | 10.28 | 185,837 | +0.00(+0.00%) |
May 31, 2017 | 10.26 | 10.33 | 10.25 | 10.28 | 188,335 | +0.00(+0.04%) |
May 30, 2017 | 10.22 | 10.36 | 10.21 | 10.27 | 374,888 | +0.01(+0.08%) |
May 26, 2017 | 10.24 | 10.26 | 10.22 | 10.26 | 215,522 | +0.02(+0.21%) |
May 25, 2017 | 10.19 | 10.24 | 10.18 | 10.24 | 212,859 | +0.05(+0.51%) |
May 24, 2017 | 10.15 | 10.20 | 10.15 | 10.19 | 149,402 | +0.03(+0.30%) |
May 23, 2017 | 10.19 | 10.20 | 10.15 | 10.16 | 88,213 | -0.02(-0.17%) |
May 22, 2017 | 10.14 | 10.19 | 10.13 | 10.18 | 204,928 | +0.07(+0.65%) |
May 19, 2017 | 10.12 | 10.19 | 10.09 | 10.11 | 246,251 | -0.05(-0.47%) |
May 18, 2017 | 10.07 | 10.16 | 10.06 | 10.16 | 207,015 | +0.06(+0.56%) |
May 17, 2017 | 10.14 | 10.15 | 10.08 | 10.10 | 211,825 | -0.04(-0.39%) |
May 16, 2017 | 10.14 | 10.17 | 10.09 | 10.14 | 191,128 | +0.02(+0.17%) |
May 15, 2017 | 10.10 | 10.13 | 10.06 | 10.12 | 163,782 | +0.00(+0.00%) |
May 12, 2017 | 10.06 | 10.13 | 10.06 | 10.12 | 256,515 | +0.06(+0.56%) |
May 11, 2017 | 10.09 | 10.11 | 10.06 | 10.07 | 142,121 | -0.05(-0.51%) |
May 10, 2017 | 10.11 | 10.13 | 10.06 | 10.12 | 167,129 | +0.01(+0.13%) |
May 09, 2017 | 10.06 | 10.12 | 10.03 | 10.11 | 172,484 | +0.03(+0.30%) |
May 08, 2017 | 9.982 | 10.08 | 9.982 | 10.08 | 267,100 | +0.10(+1.00%) |
May 05, 2017 | 10.04 | 10.04 | 9.978 | 9.978 | 111,377 | -0.05(-0.47%) |
May 04, 2017 | 10.06 | 10.06 | 9.986 | 10.03 | 156,542 | -0.01(-0.13%) |
May 03, 2017 | 10.07 | 10.12 | 10.03 | 10.04 | 218,882 | -0.08(-0.77%) |
May 02, 2017 | 10.08 | 10.12 | 10.08 | 10.12 | 140,139 | +0.00(+0.04%) |
May 01, 2017 | 10.10 | 10.12 | 10.08 | 10.11 | 160,106 | +0.01(+0.09%) |
Apr 28, 2017 | 10.09 | 10.11 | 10.06 | 10.10 | 110,472 | +0.02(+0.21%) |
Apr 27, 2017 | 10.08 | 10.11 | 10.07 | 10.08 | 156,174 | -0.02(-0.21%) |
Apr 26, 2017 | 10.06 | 10.10 | 10.02 | 10.10 | 147,687 | +0.05(+0.52%) |
Apr 25, 2017 | 10.09 | 10.09 | 10.01 | 10.05 | 177,465 | -0.03(-0.30%) |
Apr 24, 2017 | 10.06 | 10.09 | 10.04 | 10.08 | 241,517 | +0.05(+0.47%) |
Apr 21, 2017 | 9.969 | 10.03 | 9.965 | 10.03 | 129,110 | +0.06(+0.56%) |
Apr 20, 2017 | 9.947 | 9.991 | 9.947 | 9.978 | 163,738 | +0.02(+0.17%) |
Apr 19, 2017 | 10.03 | 10.06 | 9.956 | 9.960 | 204,284 | -0.10(-0.95%) |
Apr 18, 2017 | 10.03 | 10.07 | 9.982 | 10.06 | 251,639 | +0.02(+0.17%) |
Apr 17, 2017 | 10.04 | 10.05 | 9.966 | 10.04 | 110,932 | +0.00(+0.00%) |
Apr 13, 2017 | 10.01 | 10.05 | 9.970 | 10.04 | 213,712 | +0.08(+0.77%) |
Apr 12, 2017 | 9.987 | 10.03 | 9.931 | 9.961 | 489,828 | -0.03(-0.30%) |
Apr 11, 2017 | 9.927 | 10.01 | 9.901 | 9.991 | 176,165 | +0.08(+0.78%) |
Apr 10, 2017 | 9.876 | 9.927 | 9.876 | 9.914 | 218,087 | +0.03(+0.30%) |
Apr 07, 2017 | 9.901 | 9.913 | 9.859 | 9.884 | 209,695 | +0.01(+0.13%) |
Apr 06, 2017 | 9.816 | 9.871 | 9.816 | 9.871 | 216,367 | +0.04(+0.44%) |
Apr 05, 2017 | 9.816 | 9.876 | 9.816 | 9.829 | 173,484 | -0.00(-0.04%) |
Apr 04, 2017 | 9.769 | 9.841 | 9.769 | 9.833 | 137,808 | +0.05(+0.53%) |
Apr 03, 2017 | 9.743 | 9.829 | 9.743 | 9.781 | 249,564 | +0.02(+0.18%) |
Mar 31, 2017 | 9.773 | 9.803 | 9.747 | 9.764 | 247,170 | -0.03(-0.26%) |
Mar 30, 2017 | 9.743 | 9.807 | 9.743 | 9.790 | 354,015 | +0.03(+0.35%) |
Mar 29, 2017 | 9.786 | 9.794 | 9.721 | 9.756 | 406,747 | -0.03(-0.31%) |
Mar 28, 2017 | 9.717 | 9.790 | 9.713 | 9.786 | 302,756 | +0.04(+0.44%) |
Mar 27, 2017 | 9.666 | 9.751 | 9.657 | 9.743 | 105,276 | +0.05(+0.49%) |
Mar 24, 2017 | 9.739 | 9.799 | 9.670 | 9.696 | 302,093 | -0.06(-0.66%) |
Mar 23, 2017 | 9.756 | 9.790 | 9.709 | 9.760 | 439,034 | +0.03(+0.35%) |
Mar 22, 2017 | 9.713 | 9.760 | 9.670 | 9.726 | 332,905 | +0.07(+0.75%) |
Mar 21, 2017 | 9.730 | 9.781 | 9.644 | 9.653 | 403,232 | -0.09(-0.88%) |
Mar 20, 2017 | 9.786 | 9.794 | 9.709 | 9.739 | 479,339 | +0.01(+0.13%) |
Mar 17, 2017 | 9.781 | 9.820 | 9.709 | 9.726 | 296,364 | -0.04(-0.44%) |
Mar 16, 2017 | 9.837 | 9.875 | 9.769 | 9.769 | 243,003 | -0.07(-0.70%) |
Mar 15, 2017 | 9.751 | 9.841 | 9.751 | 9.837 | 206,678 | +0.08(+0.79%) |
Mar 14, 2017 | 9.760 | 9.800 | 9.751 | 9.760 | 151,836 | -0.02(-0.18%) |
Mar 13, 2017 | 9.803 | 9.854 | 9.769 | 9.778 | 228,572 | -0.04(-0.39%) |
Mar 10, 2017 | 9.778 | 9.892 | 9.778 | 9.816 | 574,869 | +0.03(+0.30%) |
Mar 09, 2017 | 9.850 | 9.850 | 9.735 | 9.786 | 438,508 | -0.06(-0.60%) |
Mar 08, 2017 | 9.833 | 9.863 | 9.816 | 9.845 | 208,895 | +0.02(+0.16%) |
Mar 07, 2017 | 9.863 | 9.863 | 9.807 | 9.829 | 257,763 | -0.06(-0.59%) |
Mar 06, 2017 | 9.901 | 9.901 | 9.845 | 9.888 | 342,703 | +0.00(+0.00%) |
Mar 03, 2017 | 9.799 | 9.939 | 9.799 | 9.888 | 255,132 | +0.02(+0.22%) |
Mar 02, 2017 | 9.888 | 9.913 | 9.854 | 9.867 | 166,109 | -0.04(-0.43%) |
Mar 01, 2017 | 9.824 | 9.939 | 9.808 | 9.909 | 487,830 | +0.08(+0.87%) |
Feb 28, 2017 | 9.837 | 9.845 | 9.799 | 9.824 | 229,673 | -0.03(-0.26%) |
Feb 27, 2017 | 9.786 | 9.877 | 9.786 | 9.850 | 183,971 | +0.05(+0.52%) |
Feb 24, 2017 | 9.799 | 9.829 | 9.782 | 9.799 | 205,669 | -0.04(-0.39%) |
Feb 23, 2017 | 9.833 | 9.841 | 9.782 | 9.837 | 200,880 | +0.01(+0.13%) |
Feb 22, 2017 | 9.735 | 9.837 | 9.735 | 9.824 | 215,320 | +0.06(+0.61%) |
Feb 21, 2017 | 9.773 | 9.790 | 9.739 | 9.765 | 238,442 | -0.03(-0.26%) |
Feb 17, 2017 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.04%) | |
Feb 16, 2017 | 9.786 | 9.824 | 9.773 | 9.786 | 276,653 | -0.04(-0.39%) |
Feb 15, 2017 | 9.820 | 9.837 | 9.773 | 9.824 | 323,040 | +0.00(+0.00%) |
Feb 14, 2017 | 9.816 | 9.851 | 9.795 | 9.824 | 402,186 | +0.01(+0.08%) |
Feb 13, 2017 | 9.837 | 9.846 | 9.774 | 9.816 | 226,930 | -0.04(-0.38%) |
Feb 10, 2017 | 9.723 | 9.863 | 9.723 | 9.854 | 355,816 | +0.11(+1.17%) |
Feb 09, 2017 | 9.715 | 9.753 | 9.702 | 9.740 | 276,755 | -0.01(-0.09%) |
Feb 08, 2017 | 9.799 | 9.833 | 9.711 | 9.749 | 206,940 | -0.09(-0.94%) |
Feb 07, 2017 | 9.804 | 9.867 | 9.785 | 9.841 | 131,183 | +0.03(+0.26%) |
Feb 06, 2017 | 9.736 | 9.879 | 9.669 | 9.816 | 428,924 | +0.08(+0.87%) |
Feb 03, 2017 | 9.643 | 9.736 | 9.639 | 9.732 | 230,712 | +0.07(+0.74%) |
Feb 02, 2017 | 9.635 | 9.686 | 9.614 | 9.660 | 287,240 | +0.01(+0.13%) |