Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.04 | 11.10 | 11.04 | 11.06 | 173,848 | +0.00(+0.00%) |
Jun 28, 2018 | 11.09 | 11.11 | 11.04 | 11.06 | 213,266 | -0.06(-0.57%) |
Jun 27, 2018 | 11.12 | 11.14 | 11.10 | 11.13 | 190,977 | +0.00(+0.00%) |
Jun 26, 2018 | 11.07 | 11.16 | 11.07 | 11.13 | 127,383 | -0.01(-0.09%) |
Jun 25, 2018 | 11.22 | 11.24 | 11.14 | 11.14 | 314,345 | -0.09(-0.82%) |
Jun 22, 2018 | 11.23 | 11.33 | 11.20 | 11.23 | 230,668 | +0.01(+0.09%) |
Jun 21, 2018 | 11.18 | 11.22 | 11.18 | 11.22 | 132,380 | +0.05(+0.44%) |
Jun 20, 2018 | 11.17 | 11.19 | 11.12 | 11.17 | 185,159 | -0.01(-0.13%) |
Jun 19, 2018 | 11.20 | 11.20 | 11.14 | 11.18 | 157,910 | -0.01(-0.13%) |
Jun 18, 2018 | 11.13 | 11.20 | 11.13 | 11.20 | 168,117 | +0.03(+0.26%) |
Jun 15, 2018 | 11.18 | 11.13 | 11.17 | 170,649 | -0.01(-0.13%) | |
Jun 14, 2018 | 11.18 | 11.21 | 11.13 | 11.18 | 169,034 | +0.06(+0.53%) |
Jun 13, 2018 | 11.14 | 11.15 | 11.11 | 11.13 | 194,225 | -0.03(-0.31%) |
Jun 12, 2018 | 11.21 | 11.25 | 11.14 | 11.16 | 263,651 | -0.00(-0.00%) |
Jun 11, 2018 | 11.14 | 11.16 | 11.11 | 11.16 | 277,011 | +0.05(+0.48%) |
Jun 08, 2018 | 11.13 | 11.13 | 11.09 | 11.11 | 193,466 | -0.01(-0.13%) |
Jun 07, 2018 | 11.07 | 11.12 | 11.07 | 11.12 | 344,496 | +0.02(+0.22%) |
Jun 06, 2018 | 11.10 | 278,667 | +0.01(+0.09%) | |||
Jun 05, 2018 | 11.13 | 11.14 | 11.07 | 11.09 | 222,625 | -0.02(-0.22%) |
Jun 04, 2018 | 11.11 | 11.12 | 11.08 | 11.11 | 289,371 | +0.05(+0.44%) |
Jun 01, 2018 | 11.06 | 11.07 | 11.02 | 11.06 | 144,743 | +0.04(+0.35%) |
May 31, 2018 | 10.99 | 11.08 | 10.99 | 11.02 | 254,944 | +0.06(+0.53%) |
May 30, 2018 | 10.97 | 10.99 | 10.97 | 10.97 | 151,924 | +0.00(+0.00%) |
May 29, 2018 | 10.97 | 10.98 | 10.92 | 10.97 | 148,947 | +0.02(+0.22%) |
May 25, 2018 | 10.94 | 10.94 | 10.94 | 0 | -0.04(-0.35%) | |
May 24, 2018 | 11.02 | 11.02 | 10.97 | 10.98 | 220,079 | +0.01(+0.09%) |
May 23, 2018 | 10.99 | 11.00 | 10.95 | 10.97 | 111,774 | +0.00(+0.04%) |
May 22, 2018 | 10.97 | 10.99 | 10.96 | 10.97 | 247,600 | +0.00(+0.00%) |
May 21, 2018 | 10.95 | 10.98 | 10.95 | 10.97 | 198,780 | +0.02(+0.22%) |
May 18, 2018 | 10.91 | 10.94 | 10.88 | 10.94 | 95,569 | -0.00(-0.04%) |
May 17, 2018 | 10.90 | 10.95 | 10.88 | 10.95 | 200,910 | +0.04(+0.40%) |
May 16, 2018 | 10.93 | 10.93 | 10.90 | 10.90 | 133,216 | -0.03(-0.31%) |
May 15, 2018 | 10.90 | 10.94 | 10.88 | 10.94 | 431,595 | +0.03(+0.31%) |
May 14, 2018 | 10.91 | 10.97 | 10.89 | 10.90 | 202,604 | +0.02(+0.22%) |
May 11, 2018 | 10.91 | 10.91 | 10.88 | 10.88 | 167,467 | -0.03(-0.31%) |
May 10, 2018 | 10.80 | 10.92 | 10.78 | 10.91 | 218,242 | +0.14(+1.33%) |
May 09, 2018 | 10.78 | 10.78 | 10.74 | 10.77 | 151,319 | +0.01(+0.13%) |
May 08, 2018 | 10.79 | 10.84 | 10.75 | 10.76 | 162,695 | -0.02(-0.22%) |
May 07, 2018 | 10.69 | 10.80 | 10.69 | 10.78 | 286,453 | +0.12(+1.12%) |
May 04, 2018 | 10.65 | 10.70 | 10.63 | 10.66 | 179,120 | +0.02(+0.18%) |
May 03, 2018 | 10.69 | 10.71 | 10.64 | 10.64 | 259,481 | -0.04(-0.36%) |
May 02, 2018 | 10.66 | 10.68 | 10.65 | 10.68 | 154,157 | +0.00(+0.04%) |
May 01, 2018 | 10.65 | 10.69 | 10.63 | 10.67 | 209,438 | +0.04(+0.36%) |
Apr 30, 2018 | 10.66 | 10.66 | 10.62 | 10.64 | 138,736 | +0.04(+0.36%) |
Apr 27, 2018 | 10.64 | 10.66 | 10.58 | 10.60 | 163,109 | +0.00(+0.05%) |
Apr 26, 2018 | 10.62 | 10.65 | 10.57 | 10.59 | 222,454 | +0.03(+0.27%) |
Apr 25, 2018 | 10.57 | 10.59 | 10.55 | 10.56 | 147,658 | -0.00(-0.05%) |
Apr 24, 2018 | 10.62 | 10.64 | 10.56 | 10.57 | 231,491 | -0.02(-0.18%) |
Apr 23, 2018 | 10.62 | 10.62 | 10.56 | 10.59 | 159,070 | -0.02(-0.18%) |
Apr 20, 2018 | 10.64 | 10.66 | 10.57 | 10.61 | 179,699 | -0.03(-0.27%) |
Apr 19, 2018 | 10.63 | 10.66 | 10.61 | 10.64 | 127,946 | -0.01(-0.14%) |
Apr 18, 2018 | 10.69 | 10.72 | 10.65 | 10.65 | 193,009 | -0.04(-0.40%) |
Apr 17, 2018 | 10.70 | 10.70 | 10.56 | 10.69 | 330,323 | +0.01(+0.13%) |
Apr 16, 2018 | 10.61 | 10.68 | 10.57 | 10.68 | 336,568 | +0.11(+1.03%) |
Apr 13, 2018 | 10.68 | 10.68 | 10.55 | 10.57 | 289,047 | -0.04(-0.36%) |
Apr 12, 2018 | 10.65 | 10.65 | 10.59 | 10.61 | 219,264 | +0.03(+0.27%) |
Apr 11, 2018 | 10.54 | 10.60 | 10.51 | 10.58 | 282,449 | +0.07(+0.68%) |
Apr 10, 2018 | 10.45 | 10.54 | 10.42 | 10.51 | 406,940 | +0.07(+0.64%) |
Apr 09, 2018 | 10.40 | 10.45 | 10.38 | 10.44 | 233,778 | +0.07(+0.69%) |
Apr 06, 2018 | 10.40 | 10.45 | 10.37 | 10.37 | 178,545 | -0.04(-0.37%) |
Apr 05, 2018 | 10.39 | 10.42 | 10.36 | 10.41 | 233,586 | +0.05(+0.46%) |
Apr 04, 2018 | 10.32 | 10.40 | 10.29 | 10.36 | 160,310 | +0.04(+0.37%) |
Apr 03, 2018 | 10.34 | 10.35 | 10.32 | 10.32 | 170,619 | -0.01(-0.14%) |
Apr 02, 2018 | 10.37 | 10.39 | 10.33 | 10.34 | 243,832 | +0.00(+0.05%) |
Mar 29, 2018 | 10.33 | 10.33 | 10.33 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 10.28 | 10.31 | 10.26 | 10.30 | 181,629 | +0.03(+0.28%) |
Mar 27, 2018 | 10.27 | 10.30 | 10.25 | 10.27 | 178,484 | +0.01(+0.09%) |
Mar 26, 2018 | 10.30 | 10.30 | 10.24 | 10.26 | 196,025 | -0.01(-0.09%) |
Mar 23, 2018 | 10.27 | 10.30 | 10.26 | 10.27 | 216,315 | -0.01(-0.14%) |
Mar 22, 2018 | 10.24 | 10.29 | 10.23 | 10.29 | 201,089 | +0.04(+0.37%) |
Mar 21, 2018 | 10.23 | 10.25 | 10.22 | 10.25 | 296,195 | +0.01(+0.14%) |
Mar 20, 2018 | 10.28 | 10.29 | 10.22 | 10.23 | 264,933 | -0.03(-0.28%) |
Mar 19, 2018 | 10.29 | 10.33 | 10.22 | 10.26 | 238,301 | -0.03(-0.28%) |
Mar 16, 2018 | 10.31 | 10.33 | 10.25 | 10.29 | 288,969 | -0.02(-0.18%) |
Mar 15, 2018 | 10.36 | 10.40 | 10.29 | 10.31 | 384,187 | -0.09(-0.87%) |
Mar 14, 2018 | 10.43 | 10.47 | 10.35 | 10.40 | 289,346 | -0.07(-0.68%) |
Mar 13, 2018 | 10.42 | 10.47 | 10.42 | 10.47 | 267,080 | +0.07(+0.68%) |
Mar 12, 2018 | 10.40 | 10.40 | 10.36 | 10.40 | 253,087 | +0.03(+0.27%) |
Mar 09, 2018 | 10.40 | 10.42 | 10.33 | 10.37 | 370,482 | +0.00(+0.05%) |
Mar 08, 2018 | 10.37 | 10.38 | 10.36 | 10.37 | 156,018 | +0.01(+0.14%) |
Mar 07, 2018 | 10.36 | 10.35 | 170,795 | +0.01(+0.14%) | ||
Mar 06, 2018 | 10.31 | 10.34 | 10.29 | 10.34 | 211,175 | +0.06(+0.60%) |
Mar 05, 2018 | 10.23 | 10.32 | 10.22 | 10.28 | 228,824 | +0.03(+0.28%) |
Mar 02, 2018 | 10.23 | 10.25 | 10.19 | 10.25 | 294,136 | +0.00(+0.00%) |
Mar 01, 2018 | 10.37 | 10.37 | 10.24 | 10.25 | 323,961 | -0.11(-1.09%) |
Feb 28, 2018 | 10.40 | 10.42 | 10.36 | 10.36 | 195,985 | -0.02(-0.23%) |
Feb 27, 2018 | 10.43 | 10.46 | 10.38 | 10.39 | 244,507 | -0.05(-0.45%) |
Feb 26, 2018 | 10.49 | 10.49 | 10.42 | 10.43 | 260,575 | +0.00(+0.00%) |
Feb 23, 2018 | 10.37 | 10.46 | 10.35 | 10.43 | 197,214 | +0.06(+0.54%) |
Feb 22, 2018 | 10.39 | 10.44 | 10.38 | 10.38 | 182,968 | -0.01(-0.14%) |
Feb 21, 2018 | 10.36 | 10.43 | 10.36 | 10.39 | 345,943 | +0.03(+0.27%) |
Feb 20, 2018 | 10.36 | 10.41 | 10.34 | 10.36 | 378,809 | +0.02(+0.23%) |
Feb 16, 2018 | 10.34 | 10.34 | 10.34 | 0 | -0.00(-0.05%) | |
Feb 15, 2018 | 10.34 | 10.38 | 10.31 | 10.34 | 625,290 | +0.04(+0.41%) |
Feb 14, 2018 | 10.23 | 10.32 | 10.23 | 10.30 | 741,532 | -0.02(-0.23%) |
Feb 13, 2018 | 10.35 | 10.37 | 10.31 | 10.32 | 299,659 | -0.02(-0.19%) |
Feb 12, 2018 | 10.51 | 10.51 | 10.29 | 10.34 | 607,945 | -0.03(-0.27%) |
Feb 09, 2018 | 10.63 | 10.66 | 9.818 | 10.37 | 3,236,201 | -0.25(-2.37%) |
Feb 08, 2018 | 10.74 | 10.77 | 10.61 | 10.62 | 274,606 | -0.13(-1.21%) |
Feb 07, 2018 | 10.72 | 10.82 | 10.72 | 10.75 | 308,613 | +0.03(+0.26%) |
Feb 06, 2018 | 10.48 | 10.73 | 10.47 | 10.73 | 505,047 | +0.17(+1.57%) |
Feb 05, 2018 | 10.81 | 10.85 | 10.55 | 10.56 | 740,790 | -0.27(-2.52%) |
Feb 02, 2018 | 10.93 | 10.97 | 10.82 | 10.83 | 418,670 | -0.16(-1.48%) |
Feb 01, 2018 | 10.97 | 11.00 | 10.94 | 11.00 | 239,276 | +0.05(+0.43%) |
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%) |