Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 10.15 | 10.15 | 10.15 | 0 | -0.13(-1.30%) | |
Dec 28, 2017 | 10.23 | 10.31 | 10.18 | 10.28 | 471,337 | +0.06(+0.55%) |
Dec 27, 2017 | 10.30 | 10.31 | 10.14 | 10.23 | 465,504 | -0.03(-0.33%) |
Dec 26, 2017 | 10.31 | 10.36 | 10.25 | 10.26 | 288,617 | -0.03(-0.32%) |
Dec 22, 2017 | 10.39 | 10.39 | 10.28 | 10.29 | 467,441 | -0.06(-0.59%) |
Dec 21, 2017 | 10.36 | 10.39 | 10.30 | 10.35 | 420,388 | +0.02(+0.16%) |
Dec 20, 2017 | 10.34 | 10.40 | 10.30 | 10.34 | 428,997 | +0.01(+0.11%) |
Dec 19, 2017 | 10.41 | 10.47 | 10.32 | 10.33 | 363,176 | -0.08(-0.80%) |
Dec 18, 2017 | 10.53 | 10.60 | 10.40 | 10.41 | 315,565 | -0.07(-0.64%) |
Dec 15, 2017 | 10.30 | 10.57 | 10.29 | 10.48 | 384,101 | +0.17(+1.68%) |
Dec 14, 2017 | 10.30 | 10.42 | 10.28 | 10.30 | 413,289 | +0.00(+0.00%) |
Dec 13, 2017 | 10.40 | 10.43 | 10.29 | 10.30 | 479,734 | -0.11(-1.07%) |
Dec 12, 2017 | 10.50 | 10.58 | 10.42 | 10.42 | 436,550 | -0.09(-0.85%) |
Dec 11, 2017 | 10.49 | 10.65 | 10.48 | 10.50 | 296,952 | +0.00(+0.00%) |
Dec 08, 2017 | 10.45 | 10.53 | 10.40 | 10.50 | 242,698 | +0.05(+0.44%) |
Dec 07, 2017 | 10.36 | 10.54 | 10.35 | 10.46 | 329,111 | +0.07(+0.71%) |
Dec 06, 2017 | 10.33 | 10.42 | 10.33 | 10.38 | 177,485 | +0.04(+0.37%) |
Dec 05, 2017 | 10.37 | 10.39 | 10.30 | 10.35 | 248,258 | -0.02(-0.21%) |
Dec 04, 2017 | 10.39 | 10.42 | 10.21 | 10.37 | 332,630 | +0.05(+0.48%) |
Dec 01, 2017 | 10.35 | 10.37 | 10.26 | 10.32 | 316,993 | -0.02(-0.21%) |
Nov 30, 2017 | 10.43 | 10.47 | 10.33 | 10.34 | 291,997 | -0.09(-0.89%) |
Nov 29, 2017 | 10.40 | 10.46 | 10.39 | 10.43 | 285,140 | +0.04(+0.37%) |
Nov 28, 2017 | 10.38 | 10.42 | 10.35 | 10.40 | 247,592 | +0.03(+0.26%) |
Nov 27, 2017 | 10.34 | 10.40 | 10.31 | 10.37 | 273,269 | +0.03(+0.32%) |
Nov 24, 2017 | 10.38 | 10.38 | 10.26 | 10.34 | 198,133 | -0.03(-0.26%) |
Nov 22, 2017 | 10.29 | 10.37 | 10.26 | 10.36 | 200,580 | +0.08(+0.74%) |
Nov 21, 2017 | 10.43 | 10.43 | 10.26 | 10.29 | 458,273 | -0.09(-0.89%) |
Nov 20, 2017 | 10.38 | 10.42 | 10.35 | 10.38 | 253,526 | +0.01(+0.05%) |
Nov 17, 2017 | 10.29 | 10.41 | 10.29 | 10.37 | 215,980 | +0.02(+0.16%) |
Nov 16, 2017 | 10.35 | 10.40 | 10.31 | 10.36 | 167,515 | +0.04(+0.37%) |
Nov 15, 2017 | 10.40 | 10.40 | 10.26 | 10.32 | 165,213 | -0.10(-0.99%) |
Nov 14, 2017 | 10.33 | 10.44 | 10.28 | 10.42 | 248,088 | +0.05(+0.53%) |
Nov 13, 2017 | 10.35 | 10.45 | 10.30 | 10.37 | 182,216 | +0.00(+0.00%) |
Nov 10, 2017 | 10.37 | 10.44 | 10.33 | 10.37 | 305,304 | -0.01(-0.05%) |
Nov 09, 2017 | 10.38 | 10.42 | 10.36 | 10.37 | 296,419 | -0.07(-0.68%) |
Nov 08, 2017 | 10.32 | 10.46 | 10.29 | 10.44 | 251,314 | +0.12(+1.16%) |
Nov 07, 2017 | 10.26 | 10.35 | 10.21 | 10.32 | 286,810 | +0.03(+0.27%) |
Nov 06, 2017 | 10.37 | 10.37 | 10.25 | 10.30 | 257,649 | -0.08(-0.74%) |
Nov 03, 2017 | 10.24 | 10.39 | 10.18 | 10.37 | 256,825 | +0.15(+1.50%) |
Nov 02, 2017 | 10.37 | 10.37 | 10.17 | 10.22 | 309,152 | -0.13(-1.27%) |
Nov 01, 2017 | 10.36 | 10.42 | 10.27 | 10.35 | 393,923 | +0.00(+0.00%) |
Oct 31, 2017 | 10.42 | 10.42 | 10.34 | 10.35 | 378,252 | -0.07(-0.63%) |
Oct 30, 2017 | 10.44 | 10.48 | 10.35 | 10.42 | 314,136 | -0.01(-0.11%) |
Oct 27, 2017 | 10.32 | 10.48 | 10.29 | 10.43 | 276,898 | +0.11(+1.06%) |
Oct 26, 2017 | 10.46 | 10.48 | 10.30 | 10.32 | 287,763 | -0.13(-1.25%) |
Oct 25, 2017 | 10.48 | 10.49 | 10.44 | 10.45 | 610,035 | -0.04(-0.36%) |
Oct 24, 2017 | 10.60 | 10.60 | 10.43 | 10.49 | 1,321,792 | -0.11(-1.03%) |
Oct 23, 2017 | 10.54 | 10.63 | 10.54 | 10.60 | 426,251 | +0.08(+0.78%) |
Oct 20, 2017 | 10.51 | 10.55 | 10.46 | 10.52 | 331,738 | +0.05(+0.47%) |
Oct 19, 2017 | 10.41 | 10.48 | 10.40 | 10.47 | 317,061 | +0.02(+0.21%) |
Oct 18, 2017 | 10.42 | 10.47 | 10.41 | 10.44 | 381,464 | +0.04(+0.37%) |
Oct 17, 2017 | 10.43 | 10.46 | 10.40 | 10.41 | 531,406 | -0.03(-0.31%) |
Oct 16, 2017 | 10.38 | 10.47 | 10.36 | 10.44 | 691,440 | +0.08(+0.79%) |
Oct 13, 2017 | 10.29 | 10.37 | 10.27 | 10.36 | 573,782 | +0.04(+0.37%) |
Oct 12, 2017 | 10.29 | 10.36 | 10.28 | 10.32 | 443,219 | +0.03(+0.27%) |
Oct 11, 2017 | 10.29 | 10.31 | 10.24 | 10.29 | 234,706 | +0.02(+0.16%) |
Oct 10, 2017 | 10.31 | 10.31 | 10.25 | 10.28 | 255,246 | +0.00(+0.00%) |
Oct 09, 2017 | 10.30 | 10.34 | 10.27 | 10.28 | 210,749 | +0.00(+0.00%) |
Oct 06, 2017 | 10.32 | 10.33 | 10.24 | 10.28 | 235,058 | -0.03(-0.32%) |
Oct 05, 2017 | 10.29 | 10.33 | 10.27 | 10.31 | 225,405 | +0.02(+0.16%) |
Oct 04, 2017 | 10.28 | 10.32 | 10.24 | 10.29 | 353,296 | +0.04(+0.43%) |
Oct 03, 2017 | 10.28 | 10.28 | 10.24 | 10.25 | 231,567 | -0.01(-0.11%) |
Oct 02, 2017 | 10.26 | 10.28 | 10.18 | 10.26 | 440,435 | -0.02(-0.16%) |
Sep 29, 2017 | 10.28 | 10.31 | 10.24 | 10.28 | 540,280 | +0.01(+0.05%) |
Sep 28, 2017 | 10.20 | 10.28 | 10.15 | 10.27 | 479,853 | +0.07(+0.70%) |
Sep 27, 2017 | 10.27 | 10.31 | 10.18 | 10.20 | 437,521 | -0.07(-0.64%) |
Sep 26, 2017 | 10.26 | 10.30 | 10.23 | 10.26 | 897,978 | -0.01(-0.11%) |
Sep 25, 2017 | 10.21 | 10.29 | 10.14 | 10.28 | 426,077 | +0.05(+0.53%) |
Sep 22, 2017 | 10.12 | 10.23 | 10.06 | 10.22 | 258,812 | +0.11(+1.13%) |
Sep 21, 2017 | 10.05 | 10.12 | 9.997 | 10.11 | 340,614 | +0.05(+0.49%) |
Sep 20, 2017 | 10.02 | 10.13 | 9.969 | 10.06 | 437,886 | +0.04(+0.38%) |
Sep 19, 2017 | 10.03 | 10.10 | 9.991 | 10.02 | 417,991 | -0.01(-0.11%) |
Sep 18, 2017 | 10.09 | 10.10 | 10.01 | 10.03 | 210,390 | -0.07(-0.65%) |
Sep 15, 2017 | 10.08 | 10.15 | 10.06 | 10.09 | 253,414 | -0.02(-0.16%) |
Sep 14, 2017 | 10.02 | 10.15 | 9.980 | 10.11 | 241,401 | +0.05(+0.54%) |
Sep 13, 2017 | 10.08 | 9.947 | 10.06 | 246,806 | +0.00(+0.00%) | |
Sep 12, 2017 | 10.06 | 10.11 | 10.03 | 10.06 | 245,630 | -0.01(-0.11%) |
Sep 11, 2017 | 10.10 | 9.887 | 10.07 | 164,618 | +0.10(+0.99%) | |
Sep 08, 2017 | 9.931 | 9.991 | 9.866 | 9.969 | 295,921 | +0.01(+0.11%) |
Sep 07, 2017 | 9.991 | 9.991 | 9.860 | 9.958 | 278,264 | -0.05(-0.49%) |
Sep 06, 2017 | 10.03 | 10.09 | 9.986 | 10.01 | 276,645 | +0.02(+0.22%) |
Sep 05, 2017 | 10.11 | 10.14 | 9.958 | 9.986 | 244,271 | -0.16(-1.61%) |
Sep 01, 2017 | 10.02 | 10.21 | 9.931 | 10.15 | 465,829 | +0.17(+1.75%) |
Aug 31, 2017 | 10.13 | 10.13 | 9.959 | 9.975 | 671,307 | -0.11(-1.12%) |
Aug 30, 2017 | 10.12 | 10.14 | 10.07 | 10.09 | 257,210 | -0.07(-0.69%) |
Aug 29, 2017 | 10.14 | 10.22 | 10.11 | 10.16 | 293,787 | +0.00(+0.00%) |
Aug 28, 2017 | 10.22 | 10.22 | 10.10 | 10.16 | 251,084 | -0.05(-0.47%) |
Aug 25, 2017 | 10.30 | 10.30 | 10.18 | 10.21 | 259,111 | -0.08(-0.78%) |
Aug 24, 2017 | 10.25 | 10.31 | 10.18 | 10.29 | 396,987 | +0.04(+0.37%) |
Aug 23, 2017 | 10.16 | 10.30 | 10.15 | 10.25 | 273,079 | +0.00(+0.00%) |
Aug 22, 2017 | 10.17 | 10.26 | 10.17 | 10.25 | 221,230 | +0.08(+0.74%) |
Aug 21, 2017 | 10.19 | 10.23 | 10.14 | 10.17 | 203,875 | -0.01(-0.05%) |
Aug 18, 2017 | 10.25 | 10.26 | 10.17 | 10.18 | 317,873 | -0.09(-0.84%) |
Aug 17, 2017 | 10.31 | 10.33 | 10.25 | 10.26 | 195,932 | -0.05(-0.52%) |
Aug 16, 2017 | 10.31 | 10.34 | 10.23 | 10.32 | 202,475 | +0.01(+0.10%) |
Aug 15, 2017 | 10.33 | 10.37 | 10.28 | 10.31 | 181,859 | +0.01(+0.10%) |
Aug 14, 2017 | 10.23 | 10.34 | 10.20 | 10.30 | 176,240 | +0.08(+0.79%) |
Aug 11, 2017 | 10.22 | 10.26 | 10.15 | 10.22 | 209,054 | -0.01(-0.05%) |
Aug 10, 2017 | 10.25 | 10.33 | 10.22 | 10.22 | 310,586 | -0.10(-0.94%) |
Aug 09, 2017 | 10.34 | 10.36 | 10.25 | 10.32 | 385,753 | -0.04(-0.41%) |
Aug 08, 2017 | 10.33 | 10.47 | 10.33 | 10.36 | 369,867 | -0.01(-0.10%) |
Aug 07, 2017 | 10.33 | 10.40 | 10.33 | 10.37 | 245,031 | +0.02(+0.21%) |
Aug 04, 2017 | 10.42 | 10.43 | 10.33 | 10.35 | 169,618 | -0.04(-0.36%) |
Aug 03, 2017 | 10.50 | 10.50 | 10.39 | 10.39 | 364,451 | -0.08(-0.72%) |
Aug 02, 2017 | 10.44 | 10.51 | 10.40 | 10.46 | 231,780 | -0.03(-0.26%) |
Aug 01, 2017 | 10.54 | 10.58 | 10.44 | 10.49 | 184,429 | -0.01(-0.05%) |
Jul 31, 2017 | 10.53 | 10.53 | 10.41 | 10.50 | 227,616 | +0.01(+0.05%) |
Jul 28, 2017 | 10.53 | 10.55 | 10.45 | 10.49 | 182,891 | -0.01(-0.05%) |
Jul 27, 2017 | 10.47 | 10.51 | 10.35 | 10.50 | 204,777 | +0.02(+0.15%) |
Jul 26, 2017 | 10.56 | 10.60 | 10.46 | 10.48 | 331,186 | -0.10(-0.91%) |
Jul 25, 2017 | 10.51 | 10.60 | 10.51 | 10.58 | 402,470 | +0.12(+1.18%) |
Jul 24, 2017 | 10.53 | 10.55 | 10.43 | 10.45 | 233,584 | -0.06(-0.61%) |
Jul 21, 2017 | 10.50 | 10.56 | 10.48 | 10.52 | 111,171 | +0.02(+0.20%) |
Jul 20, 2017 | 10.54 | 10.54 | 10.47 | 10.50 | 196,319 | -0.02(-0.20%) |
Jul 19, 2017 | 10.51 | 10.59 | 10.50 | 10.52 | 278,762 | -0.03(-0.28%) |
Jul 18, 2017 | 10.51 | 10.66 | 10.45 | 10.55 | 439,787 | +0.03(+0.28%) |
Jul 17, 2017 | 10.54 | 10.58 | 10.48 | 10.52 | 326,786 | -0.03(-0.26%) |
Jul 14, 2017 | 10.46 | 10.59 | 10.45 | 10.54 | 544,038 | +0.10(+0.92%) |
Jul 13, 2017 | 10.36 | 10.46 | 10.36 | 10.45 | 536,425 | +0.09(+0.88%) |
Jul 12, 2017 | 10.39 | 10.41 | 10.27 | 10.36 | 535,706 | +0.01(+0.05%) |
Jul 11, 2017 | 10.35 | 10.40 | 10.30 | 10.35 | 352,888 | +0.02(+0.21%) |
Jul 10, 2017 | 10.29 | 10.38 | 10.29 | 10.33 | 362,231 | +0.03(+0.31%) |
Jul 07, 2017 | 10.30 | 10.33 | 10.24 | 10.30 | 334,278 | +0.01(+0.10%) |
Jul 06, 2017 | 10.30 | 10.37 | 10.22 | 10.29 | 279,224 | -0.03(-0.26%) |
Jul 05, 2017 | 10.35 | 10.36 | 10.29 | 10.31 | 297,227 | -0.02(-0.16%) |
Jul 03, 2017 | 10.27 | 10.36 | 10.26 | 10.33 | 78,679 | +0.07(+0.68%) |
Jun 30, 2017 | 10.29 | 10.32 | 10.23 | 10.26 | 298,459 | -0.02(-0.21%) |
Jun 29, 2017 | 10.33 | 10.34 | 10.21 | 10.28 | 451,357 | -0.08(-0.73%) |
Jun 28, 2017 | 10.38 | 10.38 | 10.31 | 10.36 | 403,329 | +0.02(+0.16%) |
Jun 27, 2017 | 10.36 | 10.40 | 10.33 | 10.34 | 316,080 | -0.02(-0.21%) |
Jun 26, 2017 | 10.35 | 10.38 | 10.28 | 10.36 | 280,652 | +0.04(+0.42%) |
Jun 23, 2017 | 10.25 | 10.32 | 10.25 | 10.32 | 296,953 | +0.07(+0.68%) |
Jun 22, 2017 | 10.30 | 10.31 | 10.23 | 10.25 | 389,853 | -0.06(-0.62%) |
Jun 21, 2017 | 10.32 | 10.38 | 10.31 | 10.31 | 252,838 | +0.02(+0.16%) |
Jun 20, 2017 | 10.35 | 10.35 | 10.28 | 10.30 | 376,602 | -0.05(-0.47%) |
Jun 19, 2017 | 10.41 | 10.50 | 10.32 | 10.35 | 388,088 | -0.01(-0.10%) |
Jun 16, 2017 | 10.32 | 10.39 | 10.32 | 10.36 | 508,170 | +0.02(+0.16%) |
Jun 15, 2017 | 10.38 | 10.39 | 10.22 | 10.34 | 507,775 | -0.05(-0.46%) |
Jun 14, 2017 | 10.38 | 10.41 | 10.28 | 10.39 | 708,456 | -0.04(-0.36%) |
Jun 13, 2017 | 10.40 | 10.44 | 10.36 | 10.43 | 629,720 | +0.03(+0.26%) |
Jun 12, 2017 | 10.45 | 10.48 | 10.36 | 10.40 | 503,281 | -0.03(-0.26%) |
Jun 09, 2017 | 10.39 | 10.43 | 10.35 | 10.43 | 639,508 | +0.01(+0.13%) |
Jun 08, 2017 | 10.46 | 10.48 | 10.37 | 10.41 | 734,922 | -0.03(-0.28%) |
Jun 07, 2017 | 10.37 | 10.49 | 10.34 | 10.44 | 3,513,769 | -0.12(-1.17%) |
Jun 06, 2017 | 10.72 | 10.73 | 10.55 | 10.56 | 555,977 | -0.17(-1.60%) |
Jun 05, 2017 | 10.73 | 10.77 | 10.71 | 10.74 | 224,217 | -0.02(-0.15%) |
Jun 02, 2017 | 10.73 | 10.80 | 10.70 | 10.75 | 326,791 | +0.02(+0.15%) |
Jun 01, 2017 | 10.74 | 10.75 | 10.68 | 10.74 | 383,907 | +0.00(+0.00%) |
May 31, 2017 | 10.72 | 10.78 | 10.67 | 10.74 | 573,137 | +0.01(+0.10%) |
May 30, 2017 | 10.73 | 10.77 | 10.71 | 10.73 | 354,075 | -0.01(-0.10%) |
May 26, 2017 | 10.65 | 10.76 | 10.65 | 10.74 | 341,593 | +0.02(+0.15%) |
May 25, 2017 | 10.75 | 10.77 | 10.69 | 10.72 | 272,785 | +0.01(+0.05%) |
May 24, 2017 | 10.71 | 10.74 | 10.68 | 10.72 | 302,789 | -0.01(-0.05%) |
May 23, 2017 | 10.69 | 10.73 | 10.66 | 10.72 | 364,771 | +0.03(+0.30%) |
May 22, 2017 | 10.74 | 10.76 | 10.66 | 10.69 | 578,930 | -0.01(-0.10%) |
May 19, 2017 | 10.74 | 10.77 | 10.67 | 10.70 | 530,236 | -0.04(-0.34%) |
May 18, 2017 | 10.74 | 10.81 | 10.72 | 10.74 | 405,972 | -0.02(-0.15%) |
May 17, 2017 | 10.69 | 10.79 | 10.69 | 10.75 | 384,094 | -0.02(-0.20%) |
May 16, 2017 | 10.74 | 10.81 | 10.70 | 10.77 | 176,707 | +0.04(+0.39%) |
May 15, 2017 | 10.63 | 10.77 | 10.63 | 10.73 | 427,059 | +0.07(+0.69%) |
May 12, 2017 | 10.65 | 10.69 | 10.60 | 10.66 | 458,995 | +0.00(+0.00%) |
May 11, 2017 | 10.55 | 10.67 | 10.52 | 10.66 | 301,502 | +0.09(+0.85%) |
May 10, 2017 | 10.51 | 10.60 | 10.35 | 10.57 | 2,259,477 | -0.13(-1.23%) |
May 09, 2017 | 10.69 | 10.77 | 10.66 | 10.70 | 443,330 | +0.01(+0.05%) |
May 08, 2017 | 10.72 | 10.79 | 10.66 | 10.69 | 528,748 | -0.10(-0.93%) |
May 05, 2017 | 10.72 | 10.83 | 10.64 | 10.79 | 341,894 | +0.13(+1.19%) |
May 04, 2017 | 10.69 | 10.69 | 10.65 | 10.67 | 734,793 | -0.01(-0.05%) |
May 03, 2017 | 10.70 | 10.75 | 10.66 | 10.67 | 399,166 | -0.04(-0.34%) |
May 02, 2017 | 10.67 | 10.76 | 10.67 | 10.71 | 227,994 | +0.03(+0.30%) |
May 01, 2017 | 10.73 | 10.75 | 10.66 | 10.68 | 217,479 | -0.05(-0.44%) |
Apr 28, 2017 | 10.68 | 10.74 | 10.66 | 10.73 | 650,076 | +0.05(+0.49%) |
Apr 27, 2017 | 10.70 | 10.72 | 10.65 | 10.67 | 339,390 | +0.00(+0.00%) |
Apr 26, 2017 | 10.67 | 10.75 | 10.66 | 10.67 | 358,471 | +0.00(+0.00%) |
Apr 25, 2017 | 10.69 | 10.73 | 10.67 | 10.67 | 279,291 | +0.00(+0.00%) |
Apr 24, 2017 | 10.67 | 10.69 | 10.65 | 10.67 | 281,417 | +0.02(+0.15%) |
Apr 21, 2017 | 10.65 | 10.69 | 10.59 | 10.66 | 278,935 | +0.05(+0.45%) |
Apr 20, 2017 | 10.67 | 10.67 | 10.56 | 10.61 | 396,603 | -0.05(-0.45%) |
Apr 19, 2017 | 10.69 | 10.69 | 10.61 | 10.66 | 539,939 | +0.00(+0.00%) |
Apr 18, 2017 | 10.56 | 10.66 | 10.53 | 10.66 | 576,388 | +0.08(+0.80%) |
Apr 17, 2017 | 10.51 | 10.60 | 10.51 | 10.57 | 1,904,734 | +0.12(+1.11%) |
Apr 13, 2017 | 10.46 | 10.51 | 10.44 | 10.46 | 194,040 | -0.01(-0.10%) |
Apr 12, 2017 | 10.55 | 10.56 | 10.45 | 10.47 | 230,802 | -0.08(-0.75%) |
Apr 11, 2017 | 10.50 | 10.56 | 10.48 | 10.55 | 204,391 | +0.04(+0.35%) |
Apr 10, 2017 | 10.55 | 10.57 | 10.49 | 10.51 | 234,441 | -0.04(-0.35%) |
Apr 07, 2017 | 10.52 | 10.57 | 10.51 | 10.55 | 352,200 | +0.02(+0.15%) |
Apr 06, 2017 | 10.45 | 10.60 | 10.40 | 10.53 | 444,821 | +0.08(+0.76%) |
Apr 05, 2017 | 10.51 | 10.54 | 10.41 | 10.45 | 469,156 | -0.05(-0.50%) |
Apr 04, 2017 | 10.45 | 10.62 | 10.44 | 10.50 | 493,018 | -0.01(-0.05%) |
Apr 03, 2017 | 10.50 | 10.54 | 10.44 | 10.51 | 355,964 | +0.01(+0.10%) |
Mar 31, 2017 | 10.45 | 10.54 | 10.43 | 10.50 | 732,424 | +0.08(+0.81%) |
Mar 30, 2017 | 10.38 | 10.48 | 10.36 | 10.41 | 461,900 | +0.08(+0.82%) |
Mar 29, 2017 | 10.31 | 10.40 | 10.26 | 10.33 | 405,977 | +0.03(+0.31%) |
Mar 28, 2017 | 10.21 | 10.38 | 10.19 | 10.30 | 594,148 | +0.11(+1.09%) |
Mar 27, 2017 | 10.07 | 10.24 | 10.06 | 10.19 | 713,949 | +0.07(+0.68%) |
Mar 24, 2017 | 10.11 | 10.15 | 10.05 | 10.12 | 231,595 | +0.04(+0.42%) |
Mar 23, 2017 | 10.11 | 10.15 | 10.05 | 10.08 | 346,056 | +0.01(+0.05%) |
Mar 22, 2017 | 10.13 | 10.13 | 10.05 | 10.07 | 459,503 | -0.06(-0.63%) |
Mar 21, 2017 | 10.18 | 10.29 | 10.10 | 10.13 | 742,206 | -0.12(-1.18%) |
Mar 20, 2017 | 10.25 | 10.28 | 10.14 | 10.26 | 218,447 | +0.01(+0.10%) |
Mar 17, 2017 | 10.09 | 10.29 | 10.04 | 10.25 | 638,609 | +0.16(+1.57%) |
Mar 16, 2017 | 10.09 | 10.21 | 10.05 | 10.09 | 359,106 | +0.03(+0.31%) |
Mar 15, 2017 | 10.17 | 10.17 | 9.960 | 10.06 | 255,722 | -0.03(-0.26%) |
Mar 14, 2017 | 10.16 | 10.19 | 9.997 | 10.08 | 283,140 | -0.09(-0.88%) |
Mar 13, 2017 | 10.09 | 10.21 | 10.08 | 10.17 | 632,430 | +0.10(+0.94%) |
Mar 10, 2017 | 10.02 | 10.10 | 9.997 | 10.08 | 631,764 | +0.05(+0.53%) |
Mar 09, 2017 | 10.01 | 10.09 | 9.987 | 10.02 | 448,344 | +0.01(+0.05%) |
Mar 08, 2017 | 10.04 | 10.09 | 9.950 | 10.02 | 620,022 | -0.04(-0.37%) |
Mar 07, 2017 | 10.01 | 10.10 | 9.886 | 10.06 | 545,477 | +0.01(+0.11%) |
Mar 06, 2017 | 10.07 | 10.09 | 10.03 | 10.04 | 380,868 | -0.04(-0.42%) |
Mar 03, 2017 | 9.987 | 10.11 | 9.928 | 10.09 | 556,528 | +0.18(+1.81%) |
Mar 02, 2017 | 9.918 | 9.954 | 9.788 | 9.908 | 738,112 | -0.01(-0.10%) |
Mar 01, 2017 | 10.00 | 10.04 | 9.897 | 9.918 | 616,698 | -0.02(-0.21%) |
Feb 28, 2017 | 9.897 | 10.02 | 9.850 | 9.939 | 631,708 | +0.04(+0.37%) |
Feb 27, 2017 | 10.06 | 10.06 | 9.871 | 9.902 | 514,810 | -0.15(-1.45%) |
Feb 24, 2017 | 10.00 | 10.05 | 9.902 | 10.05 | 390,276 | +0.08(+0.78%) |
Feb 23, 2017 | 9.908 | 10.02 | 9.856 | 9.970 | 526,470 | +0.09(+0.95%) |
Feb 22, 2017 | 9.757 | 9.902 | 9.726 | 9.876 | 344,294 | +0.14(+1.44%) |
Feb 21, 2017 | 9.736 | 9.800 | 9.689 | 9.736 | 302,140 | +0.02(+0.21%) |
Feb 17, 2017 | 9.715 | 9.715 | 9.715 | 0 | +0.07(+0.75%) | |
Feb 16, 2017 | 9.617 | 9.731 | 9.546 | 9.643 | 387,657 | -0.05(-0.48%) |
Feb 15, 2017 | 9.643 | 9.695 | 9.568 | 9.689 | 214,649 | +0.07(+0.76%) |
Feb 14, 2017 | 9.664 | 9.715 | 9.580 | 9.617 | 375,320 | -0.04(-0.38%) |
Feb 13, 2017 | 9.726 | 9.767 | 9.508 | 9.653 | 481,961 | -0.08(-0.80%) |
Feb 10, 2017 | 9.508 | 9.752 | 9.477 | 9.731 | 898,350 | +0.05(+0.48%) |
Feb 09, 2017 | 10.00 | 10.00 | 9.653 | 9.684 | 704,110 | -0.32(-3.17%) |
Feb 08, 2017 | 10.02 | 10.02 | 9.845 | 10.00 | 349,984 | -0.04(-0.41%) |
Feb 07, 2017 | 9.970 | 10.06 | 9.871 | 10.04 | 382,274 | +0.07(+0.73%) |
Feb 06, 2017 | 9.902 | 9.975 | 9.799 | 9.970 | 302,092 | +0.06(+0.58%) |
Feb 03, 2017 | 9.783 | 10.05 | 9.783 | 9.913 | 590,182 | +0.18(+1.87%) |
Feb 02, 2017 | 9.721 | 9.845 | 9.695 | 9.731 | 180,984 | +0.02(+0.16%) |
Feb 01, 2017 | 9.731 | 9.809 | 9.674 | 9.715 | 214,551 | +0.02(+0.16%) |
Jan 31, 2017 | 9.700 | 9.757 | 9.669 | 9.700 | 205,503 | -0.03(-0.27%) |
Jan 30, 2017 | 9.757 | 9.757 | 9.658 | 9.726 | 186,062 | -0.04(-0.37%) |
Jan 27, 2017 | 9.856 | 9.856 | 9.674 | 9.762 | 279,783 | -0.06(-0.58%) |
Jan 26, 2017 | 9.783 | 9.887 | 9.705 | 9.819 | 189,602 | +0.05(+0.53%) |
Jan 25, 2017 | 9.861 | 9.861 | 9.695 | 9.767 | 400,325 | -0.03(-0.32%) |
Jan 24, 2017 | 9.736 | 9.835 | 9.684 | 9.799 | 313,602 | +0.07(+0.75%) |
Jan 23, 2017 | 9.658 | 9.793 | 9.617 | 9.726 | 241,706 | +0.07(+0.70%) |
Jan 20, 2017 | 9.627 | 9.721 | 9.606 | 9.658 | 193,097 | +0.06(+0.65%) |
Jan 19, 2017 | 9.664 | 9.674 | 9.586 | 9.596 | 138,757 | -0.08(-0.81%) |
Jan 18, 2017 | 9.627 | 9.679 | 9.565 | 9.674 | 193,974 | +0.05(+0.49%) |
Jan 17, 2017 | 9.643 | 9.664 | 9.582 | 9.627 | 264,144 | -0.01(-0.05%) |
Jan 13, 2017 | 9.632 | 9.632 | 9.632 | 0 | -0.04(-0.43%) | |
Jan 12, 2017 | 9.617 | 9.715 | 9.549 | 9.674 | 222,146 | +0.04(+0.43%) |
Jan 11, 2017 | 9.627 | 9.643 | 9.539 | 9.632 | 319,551 | +0.03(+0.32%) |
Jan 10, 2017 | 9.606 | 9.679 | 9.508 | 9.601 | 242,843 | -0.01(-0.05%) |
Jan 09, 2017 | 9.638 | 9.684 | 9.508 | 9.606 | 158,161 | -0.04(-0.38%) |
Jan 06, 2017 | 9.674 | 9.726 | 9.591 | 9.643 | 173,805 | -0.03(-0.27%) |
Jan 05, 2017 | 9.648 | 9.708 | 9.565 | 9.669 | 466,690 | +0.04(+0.38%) |
Jan 04, 2017 | 9.586 | 9.757 | 9.537 | 9.632 | 1,239,035 | +0.09(+0.92%) |