Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.04(+0.39%) | |
Mar 28, 2018 | 10.13 | 10.17 | 10.07 | 10.08 | 419,498 | -0.06(-0.61%) |
Mar 27, 2018 | 10.17 | 10.21 | 10.12 | 10.14 | 352,297 | -0.02(-0.17%) |
Mar 26, 2018 | 10.15 | 10.24 | 10.09 | 10.15 | 291,672 | +0.08(+0.81%) |
Mar 23, 2018 | 10.27 | 10.27 | 10.07 | 10.07 | 347,261 | -0.18(-1.74%) |
Mar 22, 2018 | 10.09 | 10.32 | 10.07 | 10.25 | 319,016 | +0.11(+1.12%) |
Mar 21, 2018 | 10.14 | 10.21 | 10.09 | 10.14 | 338,170 | +0.00(+0.00%) |
Mar 20, 2018 | 10.20 | 10.23 | 10.13 | 10.14 | 290,214 | -0.06(-0.61%) |
Mar 19, 2018 | 10.13 | 10.21 | 10.08 | 10.20 | 599,414 | +0.07(+0.67%) |
Mar 16, 2018 | 10.08 | 10.16 | 10.08 | 10.13 | 501,046 | +0.06(+0.62%) |
Mar 15, 2018 | 10.20 | 10.20 | 10.04 | 10.07 | 380,912 | -0.14(-1.38%) |
Mar 14, 2018 | 10.27 | 10.28 | 10.19 | 10.21 | 261,781 | -0.07(-0.66%) |
Mar 13, 2018 | 10.23 | 10.30 | 10.15 | 10.28 | 1,193,376 | +0.08(+0.78%) |
Mar 12, 2018 | 10.22 | 10.25 | 10.14 | 10.20 | 991,606 | -0.02(-0.22%) |
Mar 09, 2018 | 10.28 | 10.28 | 10.18 | 10.22 | 585,958 | -0.02(-0.17%) |
Mar 08, 2018 | 10.22 | 10.26 | 10.17 | 10.24 | 556,066 | +0.02(+0.22%) |
Mar 07, 2018 | 10.24 | 10.22 | 695,045 | +0.01(+0.06%) | ||
Mar 06, 2018 | 10.22 | 10.27 | 10.16 | 10.21 | 565,089 | -0.03(-0.33%) |
Mar 05, 2018 | 9.972 | 10.33 | 9.955 | 10.24 | 1,056,246 | +0.24(+2.36%) |
Mar 02, 2018 | 9.961 | 10.05 | 9.940 | 10.01 | 466,641 | +0.06(+0.64%) |
Mar 01, 2018 | 9.967 | 10.02 | 9.912 | 9.944 | 361,390 | -0.01(-0.11%) |
Feb 28, 2018 | 10.02 | 10.08 | 9.955 | 9.955 | 658,020 | -0.04(-0.44%) |
Feb 27, 2018 | 10.11 | 10.12 | 9.989 | 10.000 | 379,183 | -0.09(-0.94%) |
Feb 26, 2018 | 10.06 | 10.11 | 10.04 | 10.09 | 360,019 | +0.01(+0.11%) |
Feb 23, 2018 | 10.16 | 10.16 | 10.06 | 10.08 | 335,259 | -0.01(-0.05%) |
Feb 22, 2018 | 10.10 | 10.13 | 10.07 | 10.09 | 181,326 | +0.02(+0.22%) |
Feb 21, 2018 | 10.10 | 10.13 | 10.05 | 10.07 | 341,104 | +0.01(+0.06%) |
Feb 20, 2018 | 10.07 | 10.20 | 10.03 | 10.06 | 364,198 | -0.09(-0.88%) |
Feb 16, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 10.18 | 10.21 | 10.06 | 10.14 | 581,840 | -0.06(-0.60%) |
Feb 14, 2018 | 10.16 | 10.21 | 10.11 | 10.21 | 633,023 | +0.04(+0.38%) |
Feb 13, 2018 | 10.14 | 10.21 | 10.08 | 10.17 | 411,945 | +0.02(+0.22%) |
Feb 12, 2018 | 10.02 | 10.21 | 9.967 | 10.14 | 633,538 | +0.19(+1.95%) |
Feb 09, 2018 | 10.000 | 10.07 | 9.861 | 9.950 | 808,696 | +0.02(+0.17%) |
Feb 08, 2018 | 10.10 | 10.11 | 9.911 | 9.933 | 385,053 | -0.16(-1.54%) |
Feb 07, 2018 | 10.06 | 10.06 | 9.878 | 10.09 | 642,151 | +0.02(+0.17%) |
Feb 06, 2018 | 9.672 | 10.11 | 9.639 | 10.07 | 721,296 | +0.31(+3.19%) |
Feb 05, 2018 | 10.08 | 10.10 | 9.667 | 9.761 | 1,019,880 | -0.34(-3.36%) |
Feb 02, 2018 | 10.11 | 10.14 | 10.08 | 10.10 | 489,650 | -0.06(-0.60%) |
Feb 01, 2018 | 10.08 | 10.21 | 10.08 | 10.16 | 372,853 | +0.07(+0.66%) |
Jan 31, 2018 | 10.16 | 10.16 | 10.03 | 10.09 | 482,117 | -0.02(-0.22%) |
Jan 30, 2018 | 10.14 | 10.18 | 10.06 | 10.12 | 656,051 | -0.05(-0.49%) |
Jan 29, 2018 | 10.17 | 10.19 | 10.14 | 10.17 | 422,283 | -0.04(-0.38%) |
Jan 26, 2018 | 10.21 | 10.23 | 10.16 | 10.21 | 353,746 | +0.01(+0.05%) |
Jan 25, 2018 | 10.23 | 10.24 | 10.17 | 10.20 | 648,375 | -0.01(-0.05%) |
Jan 24, 2018 | 10.21 | 10.24 | 10.13 | 10.21 | 554,161 | +0.03(+0.33%) |
Jan 23, 2018 | 10.14 | 10.22 | 10.12 | 10.17 | 320,148 | +0.01(+0.05%) |
Jan 22, 2018 | 10.12 | 10.19 | 10.09 | 10.17 | 412,433 | +0.06(+0.55%) |
Jan 19, 2018 | 10.07 | 10.18 | 10.01 | 10.11 | 391,306 | +0.05(+0.50%) |
Jan 18, 2018 | 10.08 | 9.992 | 10.06 | 371,386 | +0.07(+0.67%) | |
Jan 17, 2018 | 10.07 | 10.09 | 9.981 | 9.994 | 360,384 | -0.08(-0.80%) |
Jan 16, 2018 | 10.06 | 10.11 | 10.05 | 10.07 | 358,442 | +0.04(+0.36%) |
Jan 12, 2018 | 10.04 | 10.04 | 10.04 | 0 | +0.03(+0.28%) | |
Jan 11, 2018 | 9.978 | 10.03 | 9.939 | 10.01 | 483,381 | +0.06(+0.61%) |
Jan 10, 2018 | 10.02 | 9.950 | 418,987 | +0.07(+0.67%) | ||
Jan 09, 2018 | 10.000 | 10.06 | 9.833 | 9.883 | 701,141 | -0.11(-1.06%) |
Jan 08, 2018 | 9.911 | 10.01 | 9.905 | 9.989 | 521,071 | +0.06(+0.56%) |
Jan 05, 2018 | 9.983 | 10.03 | 9.889 | 9.933 | 450,721 | -0.01(-0.06%) |
Jan 04, 2018 | 10.000 | 10.06 | 9.917 | 9.939 | 620,202 | -0.06(-0.56%) |
Jan 03, 2018 | 10.06 | 10.07 | 9.972 | 9.994 | 803,430 | -0.06(-0.55%) |
Jan 02, 2018 | 10.12 | 10.16 | 10.03 | 10.05 | 727,356 | -0.06(-0.60%) |
Dec 29, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.13(-1.30%) | |
Dec 28, 2017 | 10.19 | 10.28 | 10.14 | 10.24 | 473,040 | +0.06(+0.55%) |
Dec 27, 2017 | 10.27 | 10.27 | 10.10 | 10.19 | 467,186 | -0.03(-0.33%) |
Dec 26, 2017 | 10.27 | 10.32 | 10.21 | 10.22 | 289,660 | -0.03(-0.33%) |
Dec 22, 2017 | 10.36 | 10.36 | 10.24 | 10.26 | 469,130 | -0.06(-0.59%) |
Dec 21, 2017 | 10.32 | 10.35 | 10.27 | 10.32 | 421,907 | +0.02(+0.16%) |
Dec 20, 2017 | 10.30 | 10.37 | 10.26 | 10.30 | 430,547 | +0.01(+0.11%) |
Dec 19, 2017 | 10.37 | 10.44 | 10.28 | 10.29 | 364,488 | -0.08(-0.80%) |
Dec 18, 2017 | 10.49 | 10.56 | 10.37 | 10.37 | 316,705 | -0.07(-0.64%) |
Dec 15, 2017 | 10.27 | 10.54 | 10.25 | 10.44 | 385,489 | +0.17(+1.68%) |
Dec 14, 2017 | 10.27 | 10.38 | 10.24 | 10.27 | 414,782 | +0.00(+0.00%) |
Dec 13, 2017 | 10.37 | 10.39 | 10.26 | 10.27 | 481,467 | -0.11(-1.07%) |
Dec 12, 2017 | 10.47 | 10.54 | 10.38 | 10.38 | 438,127 | -0.09(-0.85%) |
Dec 11, 2017 | 10.46 | 10.62 | 10.44 | 10.47 | 298,024 | +0.00(+0.00%) |
Dec 08, 2017 | 10.41 | 10.49 | 10.36 | 10.47 | 243,574 | +0.05(+0.44%) |
Dec 07, 2017 | 10.33 | 10.50 | 10.31 | 10.42 | 330,300 | +0.07(+0.71%) |
Dec 06, 2017 | 10.29 | 10.38 | 10.29 | 10.35 | 178,126 | +0.04(+0.37%) |
Dec 05, 2017 | 10.33 | 10.35 | 10.27 | 10.31 | 249,155 | -0.02(-0.21%) |
Dec 04, 2017 | 10.35 | 10.38 | 10.18 | 10.33 | 333,831 | +0.05(+0.48%) |
Dec 01, 2017 | 10.31 | 10.34 | 10.22 | 10.28 | 318,139 | -0.02(-0.21%) |
Nov 30, 2017 | 10.40 | 10.43 | 10.29 | 10.30 | 293,052 | -0.09(-0.89%) |
Nov 29, 2017 | 10.36 | 10.42 | 10.35 | 10.40 | 286,170 | +0.04(+0.37%) |
Nov 28, 2017 | 10.35 | 10.38 | 10.31 | 10.36 | 248,486 | +0.03(+0.26%) |
Nov 27, 2017 | 10.30 | 10.36 | 10.27 | 10.33 | 274,256 | +0.03(+0.32%) |
Nov 24, 2017 | 10.35 | 10.35 | 10.23 | 10.30 | 198,848 | -0.03(-0.26%) |
Nov 22, 2017 | 10.25 | 10.33 | 10.23 | 10.33 | 201,304 | +0.08(+0.74%) |
Nov 21, 2017 | 10.39 | 10.39 | 10.23 | 10.25 | 459,929 | -0.09(-0.89%) |
Nov 20, 2017 | 10.34 | 10.38 | 10.32 | 10.34 | 254,442 | +0.01(+0.05%) |
Nov 17, 2017 | 10.25 | 10.37 | 10.25 | 10.34 | 216,760 | +0.02(+0.16%) |
Nov 16, 2017 | 10.31 | 10.36 | 10.28 | 10.32 | 168,120 | +0.04(+0.37%) |
Nov 15, 2017 | 10.36 | 10.36 | 10.23 | 10.28 | 165,810 | -0.10(-1.00%) |
Nov 14, 2017 | 10.29 | 10.41 | 10.24 | 10.38 | 248,984 | +0.05(+0.53%) |
Nov 13, 2017 | 10.31 | 10.41 | 10.27 | 10.33 | 182,874 | +0.00(+0.00%) |
Nov 10, 2017 | 10.33 | 10.41 | 10.29 | 10.33 | 306,407 | -0.01(-0.05%) |
Nov 09, 2017 | 10.35 | 10.38 | 10.32 | 10.34 | 297,490 | -0.07(-0.68%) |
Nov 08, 2017 | 10.28 | 10.42 | 10.25 | 10.41 | 252,221 | +0.12(+1.16%) |
Nov 07, 2017 | 10.23 | 10.31 | 10.18 | 10.29 | 287,846 | +0.03(+0.27%) |
Nov 06, 2017 | 10.33 | 10.33 | 10.22 | 10.26 | 258,580 | -0.08(-0.74%) |
Nov 03, 2017 | 10.20 | 10.35 | 10.15 | 10.34 | 257,753 | +0.15(+1.50%) |
Nov 02, 2017 | 10.34 | 10.34 | 10.13 | 10.18 | 310,269 | -0.13(-1.27%) |
Nov 01, 2017 | 10.33 | 10.38 | 10.23 | 10.31 | 395,346 | +0.00(+0.00%) |
Oct 31, 2017 | 10.38 | 10.38 | 10.30 | 10.31 | 379,618 | -0.07(-0.63%) |
Oct 30, 2017 | 10.41 | 10.44 | 10.31 | 10.38 | 315,271 | -0.01(-0.10%) |
Oct 27, 2017 | 10.29 | 10.44 | 10.25 | 10.39 | 277,898 | +0.11(+1.06%) |
Oct 26, 2017 | 10.42 | 10.44 | 10.27 | 10.28 | 288,802 | -0.13(-1.25%) |
Oct 25, 2017 | 10.44 | 10.46 | 10.40 | 10.41 | 612,239 | -0.04(-0.36%) |
Oct 24, 2017 | 10.56 | 10.56 | 10.39 | 10.45 | 1,326,566 | -0.11(-1.03%) |
Oct 23, 2017 | 10.50 | 10.59 | 10.50 | 10.56 | 427,791 | +0.08(+0.78%) |
Oct 20, 2017 | 10.47 | 10.52 | 10.42 | 10.48 | 332,936 | +0.05(+0.47%) |
Oct 19, 2017 | 10.37 | 10.44 | 10.36 | 10.43 | 318,207 | +0.02(+0.21%) |
Oct 18, 2017 | 10.38 | 10.43 | 10.37 | 10.41 | 382,842 | +0.04(+0.37%) |
Oct 17, 2017 | 10.40 | 10.42 | 10.37 | 10.37 | 533,326 | -0.03(-0.31%) |
Oct 16, 2017 | 10.34 | 10.43 | 10.32 | 10.40 | 693,937 | +0.08(+0.79%) |
Oct 13, 2017 | 10.25 | 10.33 | 10.23 | 10.32 | 575,855 | +0.04(+0.37%) |
Oct 12, 2017 | 10.25 | 10.32 | 10.24 | 10.28 | 444,820 | +0.03(+0.27%) |
Oct 11, 2017 | 10.25 | 10.28 | 10.21 | 10.25 | 235,554 | +0.02(+0.16%) |
Oct 10, 2017 | 10.27 | 10.27 | 10.21 | 10.24 | 256,168 | +0.00(+0.00%) |
Oct 09, 2017 | 10.27 | 10.30 | 10.23 | 10.24 | 211,510 | +0.00(+0.00%) |
Oct 06, 2017 | 10.28 | 10.29 | 10.20 | 10.24 | 235,907 | -0.03(-0.32%) |
Oct 05, 2017 | 10.25 | 10.29 | 10.23 | 10.27 | 226,220 | +0.02(+0.16%) |
Oct 04, 2017 | 10.24 | 10.28 | 10.21 | 10.25 | 354,572 | +0.04(+0.43%) |
Oct 03, 2017 | 10.24 | 10.24 | 10.20 | 10.21 | 232,403 | -0.01(-0.11%) |
Oct 02, 2017 | 10.23 | 10.24 | 10.15 | 10.22 | 442,026 | -0.02(-0.16%) |
Sep 29, 2017 | 10.24 | 10.28 | 10.20 | 10.24 | 542,232 | +0.01(+0.05%) |
Sep 28, 2017 | 10.17 | 10.24 | 10.11 | 10.23 | 481,587 | +0.07(+0.70%) |
Sep 27, 2017 | 10.23 | 10.27 | 10.14 | 10.16 | 439,101 | -0.07(-0.64%) |
Sep 26, 2017 | 10.23 | 10.27 | 10.19 | 10.23 | 901,222 | -0.01(-0.11%) |
Sep 25, 2017 | 10.18 | 10.25 | 10.11 | 10.24 | 427,616 | +0.05(+0.53%) |
Sep 22, 2017 | 10.09 | 10.19 | 10.02 | 10.18 | 259,747 | +0.11(+1.13%) |
Sep 21, 2017 | 10.02 | 10.09 | 9.961 | 10.07 | 341,844 | +0.05(+0.49%) |
Sep 20, 2017 | 9.982 | 10.09 | 9.933 | 10.02 | 439,467 | +0.04(+0.38%) |
Sep 19, 2017 | 9.993 | 10.06 | 9.955 | 9.982 | 419,500 | -0.01(-0.11%) |
Sep 18, 2017 | 10.05 | 10.06 | 9.977 | 9.993 | 211,150 | -0.07(-0.65%) |
Sep 15, 2017 | 10.05 | 10.11 | 10.03 | 10.06 | 254,330 | -0.02(-0.16%) |
Sep 14, 2017 | 9.988 | 10.12 | 9.944 | 10.07 | 242,273 | +0.05(+0.54%) |
Sep 13, 2017 | 10.05 | 9.912 | 10.02 | 247,697 | +0.00(+0.00%) | |
Sep 12, 2017 | 10.03 | 10.07 | 9.993 | 10.02 | 246,517 | -0.01(-0.11%) |
Sep 11, 2017 | 10.06 | 9.852 | 10.03 | 165,212 | +0.10(+0.99%) | |
Sep 08, 2017 | 9.895 | 9.955 | 9.830 | 9.933 | 296,990 | +0.01(+0.11%) |
Sep 07, 2017 | 9.955 | 9.955 | 9.825 | 9.923 | 279,269 | -0.05(-0.49%) |
Sep 06, 2017 | 9.993 | 10.06 | 9.950 | 9.972 | 277,644 | +0.02(+0.22%) |
Sep 05, 2017 | 10.07 | 10.10 | 9.923 | 9.950 | 245,153 | -0.16(-1.61%) |
Sep 01, 2017 | 9.988 | 10.17 | 9.895 | 10.11 | 467,511 | +0.17(+1.75%) |
Aug 31, 2017 | 10.09 | 10.09 | 9.923 | 9.939 | 673,731 | -0.11(-1.12%) |
Aug 30, 2017 | 10.08 | 10.10 | 10.04 | 10.05 | 258,139 | -0.07(-0.69%) |
Aug 29, 2017 | 10.10 | 10.18 | 10.08 | 10.12 | 294,848 | +0.00(+0.00%) |
Aug 28, 2017 | 10.18 | 10.18 | 10.06 | 10.12 | 251,991 | -0.05(-0.47%) |
Aug 25, 2017 | 10.26 | 10.27 | 10.14 | 10.17 | 260,047 | -0.08(-0.78%) |
Aug 24, 2017 | 10.22 | 10.27 | 10.14 | 10.25 | 398,421 | +0.04(+0.37%) |
Aug 23, 2017 | 10.13 | 10.26 | 10.11 | 10.21 | 274,066 | +0.00(+0.00%) |
Aug 22, 2017 | 10.14 | 10.23 | 10.14 | 10.21 | 222,029 | +0.07(+0.74%) |
Aug 21, 2017 | 10.16 | 10.19 | 10.10 | 10.14 | 204,611 | -0.01(-0.05%) |
Aug 18, 2017 | 10.21 | 10.22 | 10.14 | 10.14 | 319,022 | -0.09(-0.84%) |
Aug 17, 2017 | 10.28 | 10.29 | 10.21 | 10.23 | 196,639 | -0.05(-0.52%) |
Aug 16, 2017 | 10.28 | 10.30 | 10.20 | 10.28 | 203,207 | +0.01(+0.10%) |
Aug 15, 2017 | 10.29 | 10.33 | 10.24 | 10.27 | 182,516 | +0.01(+0.10%) |
Aug 14, 2017 | 10.20 | 10.30 | 10.16 | 10.26 | 176,877 | +0.08(+0.79%) |
Aug 11, 2017 | 10.18 | 10.23 | 10.12 | 10.18 | 209,809 | -0.01(-0.05%) |
Aug 10, 2017 | 10.22 | 10.29 | 10.18 | 10.18 | 311,708 | -0.10(-0.94%) |
Aug 09, 2017 | 10.30 | 10.32 | 10.21 | 10.28 | 387,146 | -0.04(-0.41%) |
Aug 08, 2017 | 10.29 | 10.43 | 10.29 | 10.32 | 371,203 | -0.01(-0.10%) |
Aug 07, 2017 | 10.29 | 10.37 | 10.29 | 10.33 | 245,916 | +0.02(+0.21%) |
Aug 04, 2017 | 10.38 | 10.39 | 10.30 | 10.31 | 170,231 | -0.04(-0.36%) |
Aug 03, 2017 | 10.46 | 10.46 | 10.35 | 10.35 | 365,767 | -0.07(-0.72%) |
Aug 02, 2017 | 10.40 | 10.47 | 10.36 | 10.43 | 232,617 | -0.03(-0.26%) |
Aug 01, 2017 | 10.51 | 10.54 | 10.40 | 10.45 | 185,095 | -0.01(-0.05%) |
Jul 31, 2017 | 10.49 | 10.49 | 10.38 | 10.46 | 228,439 | +0.01(+0.05%) |
Jul 28, 2017 | 10.49 | 10.51 | 10.41 | 10.45 | 183,552 | -0.01(-0.05%) |
Jul 27, 2017 | 10.43 | 10.47 | 10.31 | 10.46 | 205,517 | +0.02(+0.15%) |
Jul 26, 2017 | 10.53 | 10.56 | 10.42 | 10.44 | 332,382 | -0.10(-0.91%) |
Jul 25, 2017 | 10.47 | 10.56 | 10.47 | 10.54 | 403,924 | +0.12(+1.18%) |
Jul 24, 2017 | 10.49 | 10.51 | 10.39 | 10.41 | 234,428 | -0.06(-0.61%) |
Jul 21, 2017 | 10.46 | 10.52 | 10.45 | 10.48 | 111,572 | +0.02(+0.20%) |
Jul 20, 2017 | 10.51 | 10.51 | 10.44 | 10.46 | 197,029 | -0.02(-0.20%) |
Jul 19, 2017 | 10.47 | 10.56 | 10.46 | 10.48 | 279,769 | -0.03(-0.28%) |
Jul 18, 2017 | 10.47 | 10.62 | 10.41 | 10.51 | 441,376 | +0.03(+0.28%) |
Jul 17, 2017 | 10.51 | 10.54 | 10.45 | 10.48 | 327,966 | -0.03(-0.25%) |
Jul 14, 2017 | 10.42 | 10.55 | 10.41 | 10.51 | 546,004 | +0.10(+0.92%) |
Jul 13, 2017 | 10.32 | 10.43 | 10.32 | 10.41 | 538,363 | +0.09(+0.88%) |
Jul 12, 2017 | 10.35 | 10.37 | 10.23 | 10.32 | 537,641 | +0.01(+0.05%) |
Jul 11, 2017 | 10.31 | 10.37 | 10.27 | 10.31 | 354,163 | +0.02(+0.21%) |
Jul 10, 2017 | 10.25 | 10.35 | 10.25 | 10.29 | 363,540 | +0.03(+0.31%) |
Jul 07, 2017 | 10.26 | 10.29 | 10.20 | 10.26 | 335,485 | +0.01(+0.10%) |
Jul 06, 2017 | 10.27 | 10.33 | 10.18 | 10.25 | 280,233 | -0.03(-0.26%) |
Jul 05, 2017 | 10.31 | 10.32 | 10.25 | 10.28 | 298,301 | -0.02(-0.16%) |
Jul 03, 2017 | 10.23 | 10.32 | 10.22 | 10.29 | 78,963 | +0.07(+0.68%) |
Jun 30, 2017 | 10.25 | 10.28 | 10.20 | 10.22 | 299,537 | -0.02(-0.21%) |
Jun 29, 2017 | 10.30 | 10.30 | 10.17 | 10.24 | 452,987 | -0.07(-0.73%) |
Jun 28, 2017 | 10.34 | 10.34 | 10.28 | 10.32 | 404,786 | +0.02(+0.16%) |
Jun 27, 2017 | 10.32 | 10.36 | 10.29 | 10.30 | 317,222 | -0.02(-0.21%) |
Jun 26, 2017 | 10.31 | 10.34 | 10.24 | 10.32 | 281,665 | +0.04(+0.42%) |
Jun 23, 2017 | 10.21 | 10.29 | 10.21 | 10.28 | 298,026 | +0.07(+0.68%) |
Jun 22, 2017 | 10.27 | 10.27 | 10.19 | 10.21 | 391,261 | -0.06(-0.62%) |
Jun 21, 2017 | 10.29 | 10.35 | 10.28 | 10.28 | 253,751 | +0.02(+0.16%) |
Jun 20, 2017 | 10.31 | 10.31 | 10.24 | 10.26 | 377,963 | -0.05(-0.47%) |
Jun 19, 2017 | 10.38 | 10.46 | 10.29 | 10.31 | 389,490 | -0.01(-0.10%) |
Jun 16, 2017 | 10.29 | 10.36 | 10.29 | 10.32 | 510,005 | +0.02(+0.16%) |
Jun 15, 2017 | 10.34 | 10.35 | 10.18 | 10.30 | 509,609 | -0.05(-0.46%) |
Jun 14, 2017 | 10.35 | 10.38 | 10.24 | 10.35 | 711,015 | -0.04(-0.36%) |
Jun 13, 2017 | 10.36 | 10.40 | 10.32 | 10.39 | 631,995 | +0.03(+0.26%) |
Jun 12, 2017 | 10.41 | 10.45 | 10.32 | 10.36 | 505,099 | -0.03(-0.26%) |
Jun 09, 2017 | 10.35 | 10.39 | 10.31 | 10.39 | 641,818 | +0.01(+0.13%) |
Jun 08, 2017 | 10.43 | 10.44 | 10.33 | 10.37 | 737,577 | -0.03(-0.28%) |
Jun 07, 2017 | 10.33 | 10.45 | 10.30 | 10.40 | 3,526,462 | -0.12(-1.17%) |
Jun 06, 2017 | 10.68 | 10.69 | 10.52 | 10.53 | 557,986 | -0.17(-1.60%) |
Jun 05, 2017 | 10.69 | 10.74 | 10.67 | 10.70 | 225,027 | -0.02(-0.15%) |
Jun 02, 2017 | 10.69 | 10.76 | 10.67 | 10.71 | 327,972 | +0.02(+0.15%) |
Jun 01, 2017 | 10.70 | 10.71 | 10.65 | 10.70 | 385,293 | +0.00(+0.00%) |
May 31, 2017 | 10.68 | 10.75 | 10.63 | 10.70 | 575,208 | +0.01(+0.10%) |
May 30, 2017 | 10.69 | 10.73 | 10.67 | 10.69 | 355,354 | -0.01(-0.10%) |
May 26, 2017 | 10.61 | 10.72 | 10.61 | 10.70 | 342,827 | +0.02(+0.15%) |
May 25, 2017 | 10.71 | 10.73 | 10.65 | 10.68 | 273,770 | +0.01(+0.05%) |
May 24, 2017 | 10.67 | 10.70 | 10.64 | 10.68 | 303,883 | -0.01(-0.05%) |
May 23, 2017 | 10.65 | 10.69 | 10.62 | 10.68 | 366,089 | +0.03(+0.30%) |
May 22, 2017 | 10.70 | 10.72 | 10.62 | 10.65 | 581,021 | -0.01(-0.10%) |
May 19, 2017 | 10.70 | 10.73 | 10.63 | 10.66 | 532,152 | -0.04(-0.34%) |
May 18, 2017 | 10.70 | 10.77 | 10.68 | 10.70 | 407,438 | -0.02(-0.15%) |
May 17, 2017 | 10.65 | 10.75 | 10.65 | 10.71 | 385,482 | -0.02(-0.20%) |
May 16, 2017 | 10.70 | 10.77 | 10.66 | 10.73 | 177,345 | +0.04(+0.39%) |
May 15, 2017 | 10.59 | 10.73 | 10.59 | 10.69 | 428,602 | +0.07(+0.69%) |
May 12, 2017 | 10.61 | 10.65 | 10.56 | 10.62 | 460,653 | +0.00(+0.00%) |
May 11, 2017 | 10.51 | 10.63 | 10.48 | 10.62 | 302,591 | +0.09(+0.85%) |
May 10, 2017 | 10.47 | 10.56 | 10.31 | 10.53 | 2,267,639 | -0.13(-1.23%) |
May 09, 2017 | 10.66 | 10.73 | 10.62 | 10.66 | 444,932 | +0.01(+0.05%) |
May 08, 2017 | 10.68 | 10.76 | 10.62 | 10.66 | 530,658 | -0.10(-0.93%) |
May 05, 2017 | 10.68 | 10.79 | 10.60 | 10.76 | 343,129 | +0.13(+1.19%) |
May 04, 2017 | 10.66 | 10.66 | 10.61 | 10.63 | 737,447 | -0.01(-0.05%) |
May 03, 2017 | 10.66 | 10.71 | 10.62 | 10.63 | 400,608 | -0.04(-0.35%) |
May 02, 2017 | 10.63 | 10.72 | 10.63 | 10.67 | 228,818 | +0.03(+0.30%) |
May 01, 2017 | 10.69 | 10.71 | 10.62 | 10.64 | 218,265 | -0.05(-0.44%) |
Apr 28, 2017 | 10.65 | 10.70 | 10.62 | 10.69 | 652,424 | +0.05(+0.50%) |
Apr 27, 2017 | 10.66 | 10.68 | 10.61 | 10.63 | 340,616 | +0.00(+0.00%) |
Apr 26, 2017 | 10.63 | 10.71 | 10.63 | 10.63 | 359,766 | +0.00(+0.00%) |
Apr 25, 2017 | 10.66 | 10.70 | 10.63 | 10.63 | 280,300 | +0.00(+0.00%) |
Apr 24, 2017 | 10.63 | 10.65 | 10.61 | 10.63 | 282,434 | +0.02(+0.15%) |
Apr 21, 2017 | 10.61 | 10.65 | 10.55 | 10.62 | 279,942 | +0.05(+0.45%) |
Apr 20, 2017 | 10.63 | 10.63 | 10.52 | 10.57 | 398,035 | -0.05(-0.45%) |
Apr 19, 2017 | 10.65 | 10.66 | 10.57 | 10.62 | 541,889 | +0.00(+0.00%) |
Apr 18, 2017 | 10.52 | 10.62 | 10.49 | 10.62 | 578,471 | +0.08(+0.80%) |
Apr 17, 2017 | 10.47 | 10.56 | 10.47 | 10.54 | 1,911,614 | +0.12(+1.11%) |
Apr 13, 2017 | 10.42 | 10.48 | 10.40 | 10.42 | 194,741 | -0.01(-0.10%) |
Apr 12, 2017 | 10.51 | 10.52 | 10.41 | 10.43 | 231,636 | -0.08(-0.75%) |
Apr 11, 2017 | 10.46 | 10.52 | 10.44 | 10.51 | 205,130 | +0.04(+0.35%) |
Apr 10, 2017 | 10.51 | 10.53 | 10.45 | 10.47 | 235,288 | -0.04(-0.35%) |
Apr 07, 2017 | 10.48 | 10.53 | 10.47 | 10.51 | 353,472 | +0.02(+0.15%) |
Apr 06, 2017 | 10.41 | 10.57 | 10.37 | 10.49 | 446,427 | +0.08(+0.76%) |
Apr 05, 2017 | 10.47 | 10.50 | 10.38 | 10.41 | 470,850 | -0.05(-0.50%) |
Apr 04, 2017 | 10.41 | 10.58 | 10.40 | 10.47 | 494,799 | -0.01(-0.05%) |