Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.29 | 11.30 | 11.21 | 11.29 | 101,702 | +0.04(+0.39%) |
May 30, 2018 | 11.25 | 11.25 | 11.20 | 11.25 | 65,688 | +0.06(+0.50%) |
May 29, 2018 | 11.17 | 11.19 | 11.12 | 11.19 | 49,086 | +0.06(+0.56%) |
May 25, 2018 | 11.13 | 11.13 | 11.13 | 0 | -0.03(-0.28%) | |
May 24, 2018 | 11.20 | 11.20 | 11.16 | 11.16 | 94,559 | -0.01(-0.11%) |
May 23, 2018 | 11.23 | 11.23 | 11.16 | 11.17 | 94,478 | -0.06(-0.50%) |
May 22, 2018 | 11.23 | 11.29 | 11.21 | 11.23 | 80,927 | -0.02(-0.18%) |
May 21, 2018 | 11.21 | 11.26 | 11.21 | 11.25 | 84,537 | +0.05(+0.45%) |
May 18, 2018 | 11.23 | 11.23 | 11.14 | 11.20 | 74,975 | +0.00(+0.00%) |
May 17, 2018 | 11.16 | 11.22 | 11.16 | 11.20 | 100,964 | +0.03(+0.22%) |
May 16, 2018 | 11.29 | 11.31 | 11.16 | 11.17 | 88,936 | -0.09(-0.78%) |
May 15, 2018 | 11.40 | 11.44 | 11.26 | 11.26 | 73,956 | -0.16(-1.40%) |
May 14, 2018 | 11.42 | 11.51 | 11.39 | 11.42 | 98,933 | +0.01(+0.09%) |
May 11, 2018 | 11.32 | 11.46 | 11.30 | 11.41 | 63,366 | +0.09(+0.77%) |
May 10, 2018 | 11.34 | 11.35 | 11.25 | 11.32 | 41,725 | -0.06(-0.49%) |
May 09, 2018 | 11.39 | 11.39 | 11.20 | 11.38 | 69,333 | +0.06(+0.55%) |
May 08, 2018 | 11.21 | 11.32 | 11.21 | 11.32 | 29,514 | +0.11(+1.00%) |
May 07, 2018 | 11.14 | 11.29 | 11.12 | 11.21 | 90,800 | +0.09(+0.79%) |
May 04, 2018 | 11.17 | 11.19 | 11.08 | 11.12 | 81,335 | -0.04(-0.34%) |
May 03, 2018 | 11.22 | 11.22 | 11.15 | 11.16 | 42,262 | -0.06(-0.50%) |
May 02, 2018 | 11.32 | 11.32 | 11.16 | 11.21 | 83,811 | -0.02(-0.22%) |
May 01, 2018 | 11.12 | 11.24 | 11.09 | 11.24 | 102,021 | +0.16(+1.47%) |
Apr 30, 2018 | 11.11 | 11.12 | 11.02 | 11.07 | 88,557 | -0.01(-0.11%) |
Apr 27, 2018 | 11.18 | 11.18 | 11.07 | 11.09 | 70,549 | -0.02(-0.17%) |
Apr 26, 2018 | 11.17 | 11.17 | 11.08 | 11.11 | 91,383 | -0.04(-0.39%) |
Apr 25, 2018 | 11.16 | 11.16 | 11.09 | 11.15 | 78,557 | +0.02(+0.17%) |
Apr 24, 2018 | 11.25 | 11.25 | 11.13 | 11.13 | 88,006 | -0.10(-0.89%) |
Apr 23, 2018 | 11.25 | 11.26 | 11.19 | 11.23 | 49,345 | +0.01(+0.11%) |
Apr 20, 2018 | 11.25 | 11.25 | 11.19 | 11.22 | 30,490 | -0.02(-0.18%) |
Apr 19, 2018 | 11.18 | 11.24 | 11.16 | 11.24 | 72,194 | +0.07(+0.61%) |
Apr 18, 2018 | 11.24 | 11.26 | 11.13 | 11.17 | 190,261 | -0.10(-0.88%) |
Apr 17, 2018 | 11.33 | 11.35 | 11.27 | 11.27 | 68,667 | -0.06(-0.55%) |
Apr 16, 2018 | 11.23 | 11.34 | 11.23 | 11.33 | 47,273 | +0.12(+1.05%) |
Apr 13, 2018 | 11.36 | 11.36 | 11.21 | 11.21 | 50,940 | -0.07(-0.66%) |
Apr 12, 2018 | 11.35 | 11.35 | 11.27 | 11.29 | 67,852 | -0.02(-0.22%) |
Apr 11, 2018 | 11.32 | 11.34 | 11.28 | 11.31 | 47,870 | -0.01(-0.11%) |
Apr 10, 2018 | 11.33 | 11.36 | 11.29 | 11.33 | 56,607 | -0.00(-0.00%) |
Apr 09, 2018 | 11.33 | 11.34 | 11.29 | 11.33 | 33,646 | +0.04(+0.33%) |
Apr 06, 2018 | 11.43 | 11.43 | 11.28 | 11.29 | 62,300 | -0.14(-1.20%) |
Apr 05, 2018 | 11.36 | 11.43 | 11.33 | 11.43 | 114,018 | +0.13(+1.15%) |
Apr 04, 2018 | 11.36 | 11.42 | 11.28 | 11.29 | 59,435 | -0.08(-0.71%) |
Apr 03, 2018 | 11.46 | 11.48 | 11.36 | 11.38 | 48,669 | -0.08(-0.70%) |
Apr 02, 2018 | 11.49 | 11.49 | 11.37 | 11.46 | 69,689 | -0.01(-0.05%) |
Mar 29, 2018 | 11.46 | 11.46 | 11.46 | 0 | +0.04(+0.33%) | |
Mar 28, 2018 | 11.37 | 11.43 | 11.31 | 11.43 | 59,791 | +0.11(+0.93%) |
Mar 27, 2018 | 11.31 | 11.41 | 11.28 | 11.32 | 67,486 | +0.03(+0.30%) |
Mar 26, 2018 | 11.25 | 11.32 | 11.16 | 11.29 | 83,122 | +0.16(+1.48%) |
Mar 23, 2018 | 11.18 | 11.19 | 11.11 | 11.12 | 70,143 | -0.01(-0.06%) |
Mar 22, 2018 | 11.11 | 11.16 | 11.10 | 11.13 | 48,313 | -0.01(-0.06%) |
Mar 21, 2018 | 11.18 | 11.18 | 11.12 | 11.13 | 32,839 | -0.01(-0.07%) |
Mar 20, 2018 | 11.16 | 11.23 | 11.14 | 11.14 | 44,037 | -0.01(-0.06%) |
Mar 19, 2018 | 11.20 | 11.20 | 11.14 | 11.15 | 29,765 | -0.06(-0.50%) |
Mar 16, 2018 | 11.21 | 11.30 | 11.16 | 11.20 | 63,481 | +0.02(+0.17%) |
Mar 15, 2018 | 11.35 | 11.35 | 11.18 | 11.18 | 63,427 | -0.09(-0.82%) |
Mar 14, 2018 | 11.18 | 11.23 | 11.28 | 40,705 | +0.09(+0.83%) | |
Mar 13, 2018 | 11.17 | 11.19 | 11.14 | 11.18 | 48,037 | +0.04(+0.33%) |
Mar 12, 2018 | 11.23 | 11.23 | 11.10 | 11.15 | 49,494 | -0.05(-0.44%) |
Mar 09, 2018 | 11.18 | 11.22 | 11.17 | 11.20 | 56,918 | +0.07(+0.67%) |
Mar 08, 2018 | 11.14 | 11.25 | 11.12 | 11.12 | 65,516 | -0.02(-0.17%) |
Mar 07, 2018 | 11.23 | 11.12 | 11.14 | 52,825 | -0.12(-1.04%) | |
Mar 06, 2018 | 11.20 | 11.26 | 11.17 | 11.26 | 62,681 | +0.11(+1.00%) |
Mar 05, 2018 | 11.10 | 11.15 | 11.10 | 11.15 | 28,611 | +0.04(+0.33%) |
Mar 02, 2018 | 11.09 | 11.14 | 11.07 | 11.11 | 66,980 | +0.03(+0.28%) |
Mar 01, 2018 | 11.10 | 11.16 | 11.07 | 11.08 | 48,903 | +0.04(+0.34%) |
Feb 28, 2018 | 11.14 | 11.14 | 11.03 | 11.04 | 60,981 | -0.07(-0.67%) |
Feb 27, 2018 | 11.15 | 11.17 | 11.03 | 11.12 | 92,788 | -0.04(-0.33%) |
Feb 26, 2018 | 11.14 | 11.17 | 11.07 | 11.15 | 49,666 | -0.02(-0.22%) |
Feb 23, 2018 | 11.29 | 11.29 | 11.13 | 11.18 | 82,145 | -0.07(-0.60%) |
Feb 22, 2018 | 11.27 | 11.30 | 11.19 | 11.25 | 118,838 | -0.02(-0.16%) |
Feb 21, 2018 | 11.22 | 11.30 | 11.20 | 11.26 | 70,354 | +0.07(+0.66%) |
Feb 20, 2018 | 11.15 | 11.19 | 11.08 | 11.19 | 72,990 | +0.05(+0.43%) |
Feb 16, 2018 | 11.14 | 11.14 | 11.14 | 0 | +0.11(+1.00%) | |
Feb 15, 2018 | 11.03 | 11.09 | 11.01 | 11.03 | 43,081 | -0.01(-0.11%) |
Feb 14, 2018 | 11.08 | 11.08 | 10.94 | 11.04 | 64,598 | -0.04(-0.39%) |
Feb 13, 2018 | 10.93 | 11.14 | 10.93 | 11.09 | 78,268 | +0.17(+1.52%) |
Feb 12, 2018 | 11.04 | 11.04 | 10.90 | 10.92 | 49,755 | -0.02(-0.22%) |
Feb 09, 2018 | 10.95 | 11.02 | 10.87 | 10.95 | 72,157 | +0.01(+0.11%) |
Feb 08, 2018 | 11.05 | 11.06 | 10.93 | 10.93 | 105,148 | -0.10(-0.95%) |
Feb 07, 2018 | 11.00 | 11.08 | 11.00 | 11.04 | 51,342 | +0.12(+1.12%) |
Feb 06, 2018 | 10.93 | 11.16 | 10.89 | 10.92 | 99,325 | -0.02(-0.17%) |
Feb 05, 2018 | 11.06 | 11.06 | 10.93 | 10.93 | 75,712 | -0.09(-0.84%) |
Feb 02, 2018 | 11.20 | 11.20 | 11.03 | 11.03 | 75,947 | -0.25(-2.18%) |
Feb 01, 2018 | 11.11 | 11.27 | 11.06 | 11.27 | 218,295 | +0.18(+1.61%) |
Jan 31, 2018 | 11.12 | 11.14 | 10.96 | 11.09 | 134,356 | +0.01(+0.06%) |
Jan 30, 2018 | 11.08 | 11.11 | 11.03 | 11.09 | 62,046 | -0.02(-0.22%) |
Jan 29, 2018 | 11.11 | 11.11 | 11.04 | 11.11 | 85,454 | +0.09(+0.78%) |
Jan 26, 2018 | 11.17 | 11.17 | 11.02 | 11.03 | 90,714 | -0.17(-1.48%) |
Jan 25, 2018 | 11.20 | 11.24 | 11.11 | 11.19 | 177,617 | +0.02(+0.22%) |
Jan 24, 2018 | 11.16 | 11.18 | 11.07 | 11.17 | 53,286 | +0.07(+0.61%) |
Jan 23, 2018 | 11.03 | 11.15 | 10.98 | 11.10 | 125,888 | +0.12(+1.12%) |
Jan 22, 2018 | 10.91 | 11.04 | 10.87 | 10.98 | 146,701 | +0.09(+0.79%) |
Jan 19, 2018 | 10.84 | 10.92 | 10.81 | 10.89 | 109,991 | +0.06(+0.57%) |
Jan 18, 2018 | 10.96 | 10.96 | 10.81 | 10.83 | 84,023 | -0.07(-0.68%) |
Jan 17, 2018 | 10.81 | 10.91 | 10.79 | 10.90 | 118,668 | +0.13(+1.20%) |
Jan 16, 2018 | 10.83 | 10.83 | 10.77 | 10.77 | 37,497 | -0.02(-0.17%) |
Jan 12, 2018 | 10.79 | 10.79 | 10.79 | 0 | +0.06(+0.57%) | |
Jan 11, 2018 | 10.71 | 10.92 | 10.71 | 10.73 | 74,765 | +0.01(+0.11%) |
Jan 10, 2018 | 10.75 | 10.78 | 10.67 | 10.72 | 97,014 | -0.02(-0.17%) |
Jan 09, 2018 | 10.81 | 10.83 | 10.73 | 10.74 | 124,185 | -0.10(-0.96%) |
Jan 08, 2018 | 10.93 | 10.93 | 10.80 | 10.84 | 94,831 | -0.05(-0.45%) |
Jan 05, 2018 | 11.09 | 11.19 | 10.87 | 10.89 | 149,304 | -0.23(-2.04%) |
Jan 04, 2018 | 11.12 | 11.16 | 10.98 | 11.12 | 85,384 | +0.03(+0.28%) |
Jan 03, 2018 | 11.10 | 11.16 | 10.97 | 11.09 | 105,993 | +0.04(+0.39%) |
Jan 02, 2018 | 11.11 | 11.11 | 11.11 | 11.04 | 132,543 | -0.01(-0.11%) |
Dec 29, 2017 | 11.06 | 11.06 | 11.06 | 0 | +0.12(+1.12%) | |
Dec 28, 2017 | 10.81 | 10.95 | 10.81 | 10.93 | 147,134 | +0.13(+1.18%) |
Dec 27, 2017 | 10.80 | 10.97 | 10.75 | 10.81 | 73,935 | -0.02(-0.17%) |
Dec 26, 2017 | 10.65 | 10.83 | 10.65 | 10.83 | 82,908 | +0.17(+1.61%) |
Dec 22, 2017 | 10.51 | 10.65 | 10.51 | 10.65 | 116,831 | +0.15(+1.40%) |
Dec 21, 2017 | 10.63 | 10.67 | 10.50 | 10.51 | 129,116 | -0.06(-0.58%) |
Dec 20, 2017 | 10.58 | 10.67 | 10.55 | 10.57 | 128,733 | -0.09(-0.88%) |
Dec 19, 2017 | 10.62 | 10.67 | 10.60 | 10.66 | 210,714 | +0.10(+0.98%) |
Dec 18, 2017 | 10.61 | 10.67 | 10.56 | 10.56 | 131,771 | -0.02(-0.17%) |
Dec 15, 2017 | 10.55 | 10.62 | 10.55 | 10.58 | 78,674 | +0.04(+0.40%) |
Dec 14, 2017 | 10.55 | 10.61 | 10.53 | 10.53 | 92,656 | -0.04(-0.40%) |
Dec 13, 2017 | 10.64 | 10.64 | 10.55 | 10.58 | 93,029 | -0.02(-0.23%) |
Dec 12, 2017 | 10.66 | 10.66 | 10.58 | 10.60 | 121,579 | +0.02(+0.17%) |
Dec 11, 2017 | 10.63 | 10.67 | 10.55 | 10.58 | 210,301 | +0.03(+0.29%) |
Dec 08, 2017 | 10.60 | 10.60 | 10.52 | 10.55 | 87,951 | +0.05(+0.46%) |
Dec 07, 2017 | 10.53 | 10.57 | 10.48 | 10.50 | 74,747 | -0.05(-0.46%) |
Dec 06, 2017 | 10.55 | 10.61 | 10.54 | 10.55 | 134,273 | +0.01(+0.11%) |
Dec 05, 2017 | 10.57 | 10.58 | 10.53 | 10.54 | 144,879 | +0.03(+0.29%) |
Dec 04, 2017 | 10.47 | 10.53 | 10.47 | 10.51 | 128,818 | +0.07(+0.64%) |
Dec 01, 2017 | 10.50 | 10.50 | 10.44 | 10.44 | 74,831 | -0.04(-0.41%) |
Nov 30, 2017 | 10.45 | 10.49 | 10.44 | 10.49 | 105,126 | +0.09(+0.88%) |
Nov 29, 2017 | 10.48 | 10.52 | 10.39 | 10.39 | 125,147 | -0.09(-0.87%) |
Nov 28, 2017 | 10.53 | 10.53 | 10.45 | 10.49 | 70,909 | -0.02(-0.17%) |
Nov 27, 2017 | 10.53 | 10.53 | 10.43 | 10.50 | 167,989 | +0.02(+0.17%) |
Nov 24, 2017 | 10.39 | 10.49 | 10.39 | 10.49 | 33,479 | +0.13(+1.29%) |
Nov 22, 2017 | 10.44 | 10.44 | 10.33 | 10.35 | 89,941 | -0.05(-0.47%) |
Nov 21, 2017 | 10.39 | 10.40 | 10.35 | 10.40 | 52,039 | +0.06(+0.57%) |
Nov 20, 2017 | 10.46 | 10.46 | 10.34 | 10.34 | 121,667 | -0.10(-0.93%) |
Nov 17, 2017 | 10.59 | 10.59 | 10.43 | 10.44 | 105,438 | -0.11(-1.03%) |
Nov 16, 2017 | 10.53 | 10.62 | 10.51 | 10.55 | 61,366 | +0.02(+0.17%) |
Nov 15, 2017 | 10.49 | 10.53 | 10.41 | 10.53 | 90,422 | +0.03(+0.29%) |
Nov 14, 2017 | 10.47 | 10.50 | 10.42 | 10.50 | 90,477 | +0.03(+0.29%) |
Nov 13, 2017 | 10.43 | 10.50 | 10.43 | 10.47 | 95,663 | -0.01(-0.12%) |
Nov 10, 2017 | 10.47 | 10.49 | 10.41 | 10.48 | 141,259 | +0.00(+0.00%) |
Nov 09, 2017 | 10.48 | 10.49 | 10.41 | 10.48 | 64,297 | -0.01(-0.11%) |
Nov 08, 2017 | 10.54 | 10.54 | 10.46 | 10.49 | 130,143 | -0.02(-0.17%) |
Nov 07, 2017 | 10.43 | 10.55 | 10.41 | 10.51 | 77,615 | +0.13(+1.22%) |
Nov 06, 2017 | 10.42 | 10.42 | 10.36 | 10.38 | 113,323 | +0.05(+0.53%) |
Nov 03, 2017 | 10.44 | 10.44 | 10.33 | 10.33 | 186,043 | -0.16(-1.50%) |
Nov 02, 2017 | 10.44 | 10.49 | 10.42 | 10.49 | 68,535 | +0.03(+0.29%) |
Nov 01, 2017 | 10.53 | 10.55 | 10.46 | 10.46 | 74,193 | -0.01(-0.12%) |
Oct 31, 2017 | 10.57 | 10.58 | 10.47 | 10.47 | 87,595 | -0.05(-0.46%) |
Oct 30, 2017 | 10.52 | 10.55 | 10.48 | 10.52 | 92,202 | +0.01(+0.06%) |
Oct 27, 2017 | 10.52 | 10.55 | 10.46 | 10.51 | 107,888 | +0.02(+0.23%) |
Oct 26, 2017 | 10.55 | 10.55 | 10.46 | 10.49 | 95,809 | -0.02(-0.23%) |
Oct 25, 2017 | 10.53 | 10.54 | 10.46 | 10.51 | 131,537 | +0.00(+0.00%) |
Oct 24, 2017 | 10.52 | 10.57 | 10.50 | 10.51 | 111,186 | -0.01(-0.06%) |
Oct 23, 2017 | 10.59 | 10.64 | 10.51 | 10.52 | 88,486 | -0.06(-0.53%) |
Oct 20, 2017 | 10.61 | 10.61 | 10.55 | 10.57 | 61,008 | -0.02(-0.23%) |
Oct 19, 2017 | 10.50 | 10.60 | 10.46 | 10.60 | 75,959 | +0.14(+1.32%) |
Oct 18, 2017 | 10.54 | 10.54 | 10.44 | 10.46 | 90,893 | -0.08(-0.74%) |
Oct 17, 2017 | 10.54 | 10.55 | 10.51 | 10.54 | 54,641 | +0.01(+0.10%) |
Oct 16, 2017 | 10.50 | 10.54 | 10.50 | 10.53 | 47,863 | +0.03(+0.24%) |
Oct 13, 2017 | 10.48 | 10.50 | 10.45 | 10.50 | 51,983 | +0.04(+0.40%) |
Oct 12, 2017 | 10.51 | 10.55 | 10.45 | 10.46 | 93,793 | -0.04(-0.40%) |
Oct 11, 2017 | 10.56 | 10.58 | 10.50 | 10.50 | 85,802 | -0.03(-0.28%) |
Oct 10, 2017 | 10.63 | 10.63 | 10.53 | 10.53 | 154,829 | -0.04(-0.40%) |
Oct 09, 2017 | 10.57 | 10.57 | 10.54 | 10.57 | 45,084 | +0.04(+0.40%) |
Oct 06, 2017 | 10.51 | 10.54 | 10.50 | 10.53 | 79,312 | +0.07(+0.63%) |
Oct 05, 2017 | 10.51 | 10.51 | 10.45 | 10.47 | 57,413 | -0.01(-0.12%) |
Oct 04, 2017 | 10.48 | 10.49 | 10.45 | 10.48 | 37,505 | +0.00(+0.00%) |
Oct 03, 2017 | 10.54 | 10.54 | 10.44 | 10.48 | 90,492 | -0.05(-0.46%) |
Oct 02, 2017 | 10.59 | 10.59 | 10.51 | 10.53 | 72,364 | -0.04(-0.34%) |
Sep 29, 2017 | 10.54 | 10.56 | 10.52 | 10.56 | 64,975 | +0.05(+0.46%) |
Sep 28, 2017 | 10.50 | 10.53 | 10.47 | 10.51 | 93,092 | +0.01(+0.11%) |
Sep 27, 2017 | 10.50 | 10.51 | 10.47 | 10.50 | 69,346 | +0.04(+0.34%) |
Sep 26, 2017 | 10.47 | 10.50 | 10.43 | 10.47 | 66,851 | -0.03(-0.29%) |
Sep 25, 2017 | 10.43 | 10.50 | 10.43 | 10.50 | 79,207 | +0.04(+0.40%) |
Sep 22, 2017 | 10.41 | 10.45 | 10.39 | 10.45 | 47,737 | +0.07(+0.69%) |
Sep 21, 2017 | 10.37 | 10.38 | 10.35 | 10.38 | 59,697 | +0.06(+0.56%) |
Sep 20, 2017 | 10.39 | 10.39 | 10.29 | 10.32 | 121,569 | +0.02(+0.17%) |
Sep 19, 2017 | 10.30 | 10.33 | 10.30 | 10.30 | 96,145 | +0.00(+0.00%) |
Sep 18, 2017 | 10.31 | 10.33 | 10.30 | 10.30 | 155,684 | -0.01(-0.06%) |
Sep 15, 2017 | 10.35 | 10.37 | 10.30 | 10.31 | 110,561 | -0.02(-0.17%) |
Sep 14, 2017 | 10.36 | 10.36 | 10.32 | 10.33 | 71,232 | -0.02(-0.23%) |
Sep 13, 2017 | 10.33 | 10.37 | 10.33 | 10.35 | 100,595 | -0.02(-0.17%) |
Sep 12, 2017 | 10.42 | 10.42 | 10.36 | 10.37 | 69,200 | -0.02(-0.23%) |
Sep 11, 2017 | 10.45 | 10.45 | 10.39 | 10.39 | 48,226 | +0.00(+0.00%) |
Sep 08, 2017 | 10.39 | 10.44 | 10.39 | 10.39 | 37,271 | -0.04(-0.34%) |
Sep 07, 2017 | 10.44 | 10.47 | 10.42 | 10.43 | 105,371 | +0.00(+0.00%) |
Sep 06, 2017 | 10.42 | 10.46 | 10.42 | 10.43 | 79,199 | -0.01(-0.07%) |
Sep 05, 2017 | 10.50 | 10.50 | 10.42 | 10.44 | 49,747 | -0.08(-0.72%) |
Sep 01, 2017 | 10.51 | 10.51 | 10.49 | 10.51 | 33,895 | +0.04(+0.40%) |
Aug 31, 2017 | 10.47 | 10.50 | 10.45 | 10.47 | 63,800 | +0.02(+0.17%) |
Aug 30, 2017 | 10.47 | 10.52 | 10.45 | 10.45 | 87,026 | -0.03(-0.29%) |
Aug 29, 2017 | 10.53 | 10.59 | 10.45 | 10.48 | 128,449 | -0.05(-0.45%) |
Aug 28, 2017 | 10.51 | 10.53 | 10.48 | 10.53 | 35,904 | +0.02(+0.23%) |
Aug 25, 2017 | 10.50 | 10.52 | 10.49 | 10.51 | 26,351 | +0.02(+0.17%) |
Aug 24, 2017 | 10.60 | 10.60 | 10.49 | 10.49 | 68,037 | -0.11(-1.07%) |
Aug 23, 2017 | 10.51 | 10.60 | 10.50 | 10.60 | 69,120 | +0.09(+0.82%) |
Aug 22, 2017 | 10.65 | 10.66 | 10.48 | 10.52 | 112,083 | -0.07(-0.67%) |
Aug 21, 2017 | 10.58 | 10.59 | 10.50 | 10.59 | 28,957 | +0.02(+0.23%) |
Aug 18, 2017 | 10.50 | 10.58 | 10.49 | 10.56 | 39,460 | +0.07(+0.68%) |
Aug 17, 2017 | 10.63 | 10.65 | 10.48 | 10.49 | 110,429 | -0.14(-1.34%) |
Aug 16, 2017 | 10.61 | 10.65 | 10.59 | 10.64 | 98,224 | +0.07(+0.62%) |
Aug 15, 2017 | 10.58 | 10.58 | 10.50 | 10.57 | 58,938 | +0.02(+0.23%) |
Aug 14, 2017 | 10.56 | 10.60 | 10.50 | 10.55 | 27,725 | +0.02(+0.23%) |
Aug 11, 2017 | 10.33 | 10.61 | 10.22 | 10.52 | 213,040 | +0.07(+0.62%) |
Aug 10, 2017 | 10.56 | 10.56 | 10.43 | 10.46 | 106,774 | -0.08(-0.79%) |
Aug 09, 2017 | 10.52 | 10.61 | 10.52 | 10.54 | 68,970 | -0.03(-0.28%) |
Aug 08, 2017 | 10.62 | 10.62 | 10.56 | 10.57 | 95,588 | -0.05(-0.45%) |
Aug 07, 2017 | 10.62 | 10.62 | 10.61 | 10.62 | 45,283 | +0.00(+0.00%) |
Aug 04, 2017 | 10.68 | 10.68 | 10.58 | 10.62 | 48,333 | -0.02(-0.17%) |
Aug 03, 2017 | 10.60 | 10.65 | 10.60 | 10.64 | 61,584 | +0.02(+0.22%) |
Aug 02, 2017 | 10.59 | 10.64 | 10.59 | 10.61 | 45,936 | +0.02(+0.17%) |
Aug 01, 2017 | 10.68 | 10.68 | 10.58 | 10.59 | 67,605 | -0.05(-0.45%) |
Jul 31, 2017 | 10.62 | 10.65 | 10.61 | 10.64 | 48,458 | +0.04(+0.34%) |
Jul 28, 2017 | 10.57 | 10.61 | 10.54 | 10.61 | 39,404 | +0.05(+0.45%) |
Jul 27, 2017 | 10.53 | 10.58 | 10.52 | 10.56 | 37,455 | +0.04(+0.34%) |
Jul 26, 2017 | 10.53 | 10.56 | 10.49 | 10.52 | 113,163 | +0.00(+0.00%) |
Jul 25, 2017 | 10.53 | 10.58 | 10.52 | 10.52 | 34,232 | +0.04(+0.34%) |
Jul 24, 2017 | 10.50 | 10.54 | 10.49 | 10.49 | 52,341 | -0.05(-0.45%) |
Jul 21, 2017 | 10.51 | 10.58 | 10.50 | 10.53 | 54,320 | +0.07(+0.68%) |
Jul 20, 2017 | 10.62 | 10.62 | 10.46 | 10.46 | 88,595 | -0.11(-1.08%) |
Jul 19, 2017 | 10.61 | 10.63 | 10.57 | 10.58 | 38,145 | -0.01(-0.11%) |
Jul 18, 2017 | 10.54 | 10.64 | 10.52 | 10.59 | 49,661 | +0.08(+0.73%) |
Jul 17, 2017 | 10.64 | 10.64 | 10.50 | 10.51 | 82,772 | -0.12(-1.17%) |
Jul 14, 2017 | 10.58 | 10.64 | 10.54 | 10.64 | 35,102 | +0.04(+0.39%) |
Jul 13, 2017 | 10.60 | 10.61 | 10.54 | 10.60 | 70,537 | -0.01(-0.11%) |
Jul 12, 2017 | 10.62 | 10.64 | 10.59 | 10.61 | 70,769 | -0.01(-0.11%) |
Jul 11, 2017 | 10.57 | 10.62 | 10.57 | 10.62 | 33,989 | +0.02(+0.22%) |
Jul 10, 2017 | 10.63 | 10.63 | 10.56 | 10.60 | 68,100 | -0.03(-0.28%) |
Jul 07, 2017 | 10.60 | 10.63 | 10.56 | 10.62 | 61,965 | +0.10(+0.95%) |
Jul 06, 2017 | 10.54 | 10.58 | 10.46 | 10.52 | 46,446 | -0.04(-0.39%) |
Jul 05, 2017 | 10.57 | 10.60 | 10.52 | 10.57 | 63,213 | -0.01(-0.11%) |
Jul 03, 2017 | 10.63 | 10.63 | 10.56 | 10.58 | 56,467 | +0.00(+0.00%) |
Jun 30, 2017 | 10.60 | 10.61 | 10.48 | 10.58 | 63,004 | +0.07(+0.62%) |
Jun 29, 2017 | 10.57 | 10.57 | 10.47 | 10.51 | 40,494 | -0.01(-0.06%) |
Jun 28, 2017 | 10.46 | 10.55 | 10.46 | 10.52 | 76,817 | +0.06(+0.57%) |
Jun 27, 2017 | 10.52 | 10.52 | 10.43 | 10.46 | 88,974 | -0.03(-0.28%) |
Jun 26, 2017 | 10.45 | 10.52 | 10.38 | 10.49 | 133,689 | +0.12(+1.20%) |
Jun 23, 2017 | 10.43 | 10.43 | 10.35 | 10.36 | 25,140 | -0.03(-0.28%) |
Jun 22, 2017 | 10.48 | 10.48 | 10.37 | 10.39 | 78,741 | -0.02(-0.23%) |
Jun 21, 2017 | 10.51 | 10.53 | 10.40 | 10.42 | 55,540 | -0.03(-0.30%) |
Jun 20, 2017 | 10.48 | 10.48 | 10.44 | 10.45 | 25,669 | -0.02(-0.19%) |
Jun 19, 2017 | 10.51 | 10.51 | 10.45 | 10.47 | 34,488 | -0.00(-0.04%) |
Jun 16, 2017 | 10.51 | 10.51 | 10.44 | 10.47 | 48,865 | +0.00(+0.00%) |
Jun 15, 2017 | 10.50 | 10.51 | 10.43 | 10.47 | 141,433 | -0.05(-0.45%) |
Jun 14, 2017 | 10.54 | 10.54 | 10.47 | 10.52 | 51,187 | +0.05(+0.51%) |
Jun 13, 2017 | 10.48 | 10.52 | 10.44 | 10.47 | 40,202 | -0.01(-0.11%) |
Jun 12, 2017 | 10.56 | 10.56 | 10.44 | 10.48 | 78,118 | -0.02(-0.22%) |
Jun 09, 2017 | 10.55 | 10.55 | 10.48 | 10.50 | 32,543 | -0.01(-0.06%) |
Jun 08, 2017 | 10.56 | 10.56 | 10.49 | 10.51 | 41,276 | -0.05(-0.50%) |
Jun 07, 2017 | 10.56 | 10.57 | 10.53 | 10.56 | 39,314 | +0.02(+0.22%) |
Jun 06, 2017 | 10.51 | 10.56 | 10.51 | 10.54 | 40,600 | +0.02(+0.22%) |
Jun 05, 2017 | 10.55 | 10.56 | 10.48 | 10.51 | 60,425 | -0.04(-0.39%) |
Jun 02, 2017 | 10.50 | 10.56 | 10.47 | 10.56 | 104,686 | +0.05(+0.45%) |