Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.57 | 10.64 | 10.53 | 10.53 | 9,937 | -0.15(-1.40%) |
May 30, 2018 | 10.68 | 10.72 | 10.65 | 10.68 | 9,054 | +0.06(+0.56%) |
May 29, 2018 | 10.35 | 10.66 | 10.33 | 10.62 | 33,723 | -0.05(-0.47%) |
May 25, 2018 | 10.67 | 10.67 | 10.67 | 0 | -0.15(-1.38%) | |
May 24, 2018 | 10.73 | 10.85 | 10.73 | 10.82 | 17,778 | +0.09(+0.81%) |
May 23, 2018 | 10.69 | 10.81 | 10.68 | 10.73 | 6,439 | -0.01(-0.07%) |
May 22, 2018 | 10.61 | 10.79 | 10.61 | 10.74 | 13,679 | +0.11(+1.03%) |
May 21, 2018 | 10.50 | 10.63 | 10.50 | 10.63 | 30,374 | +0.01(+0.09%) |
May 18, 2018 | 10.60 | 10.65 | 10.51 | 10.62 | 14,992 | +0.08(+0.76%) |
May 17, 2018 | 10.63 | 10.63 | 10.54 | 10.54 | 12,627 | -0.07(-0.65%) |
May 16, 2018 | 10.43 | 10.65 | 10.43 | 10.61 | 18,681 | +0.11(+1.04%) |
May 15, 2018 | 10.59 | 10.59 | 10.41 | 10.50 | 33,950 | -0.22(-2.05%) |
May 14, 2018 | 10.80 | 10.80 | 10.70 | 10.72 | 15,647 | -0.05(-0.43%) |
May 11, 2018 | 10.79 | 10.86 | 10.76 | 10.77 | 24,379 | -0.01(-0.13%) |
May 10, 2018 | 10.55 | 10.79 | 10.55 | 10.78 | 13,942 | +0.26(+2.47%) |
May 09, 2018 | 10.47 | 10.57 | 10.47 | 10.52 | 15,987 | +0.04(+0.38%) |
May 08, 2018 | 10.58 | 10.58 | 10.43 | 10.48 | 13,534 | -0.06(-0.57%) |
May 07, 2018 | 10.54 | 10.63 | 10.51 | 10.54 | 21,658 | -0.03(-0.33%) |
May 04, 2018 | 10.60 | 10.65 | 10.54 | 10.57 | 13,445 | -0.01(-0.05%) |
May 03, 2018 | 10.66 | 10.69 | 10.58 | 10.58 | 6,377 | -0.03(-0.25%) |
May 02, 2018 | 10.48 | 10.72 | 10.48 | 10.61 | 13,300 | +0.08(+0.72%) |
May 01, 2018 | 10.51 | 10.54 | 10.36 | 10.53 | 45,277 | +0.02(+0.19%) |
Apr 30, 2018 | 10.59 | 10.59 | 10.49 | 10.51 | 17,463 | -0.13(-1.22%) |
Apr 27, 2018 | 10.57 | 10.66 | 10.55 | 10.64 | 12,818 | -0.02(-0.19%) |
Apr 26, 2018 | 10.70 | 10.70 | 10.65 | 10.66 | 4,333 | -0.01(-0.05%) |
Apr 25, 2018 | 10.52 | 10.68 | 10.52 | 10.67 | 19,632 | -0.03(-0.32%) |
Apr 24, 2018 | 10.58 | 10.74 | 10.58 | 10.70 | 9,765 | +0.11(+1.04%) |
Apr 23, 2018 | 10.74 | 10.75 | 10.58 | 10.59 | 44,672 | -0.28(-2.58%) |
Apr 20, 2018 | 10.90 | 10.92 | 10.83 | 10.87 | 40,864 | -0.12(-1.09%) |
Apr 19, 2018 | 11.08 | 11.08 | 10.94 | 10.99 | 17,635 | -0.07(-0.63%) |
Apr 18, 2018 | 10.83 | 11.15 | 10.83 | 11.06 | 359,040 | +0.29(+2.69%) |
Apr 17, 2018 | 10.72 | 10.85 | 10.66 | 10.77 | 57,043 | +0.15(+1.41%) |
Apr 16, 2018 | 10.81 | 10.81 | 10.60 | 10.62 | 29,717 | -0.15(-1.39%) |
Apr 13, 2018 | 10.75 | 10.78 | 10.69 | 10.77 | 24,710 | +0.13(+1.22%) |
Apr 12, 2018 | 10.44 | 10.70 | 10.42 | 10.64 | 42,942 | +0.04(+0.38%) |
Apr 11, 2018 | 10.52 | 10.77 | 10.52 | 10.60 | 33,597 | +0.12(+1.19%) |
Apr 10, 2018 | 10.31 | 10.48 | 10.31 | 10.48 | 84,439 | +0.12(+1.16%) |
Apr 09, 2018 | 10.34 | 10.42 | 10.22 | 10.36 | 14,559 | +0.04(+0.39%) |
Apr 06, 2018 | 10.36 | 10.40 | 10.27 | 10.31 | 249,784 | -0.01(-0.05%) |
Apr 05, 2018 | 10.15 | 10.40 | 10.15 | 10.32 | 54,875 | +0.06(+0.58%) |
Apr 04, 2018 | 10.32 | 10.32 | 10.18 | 10.26 | 10,777 | +0.07(+0.69%) |
Apr 03, 2018 | 10.28 | 10.28 | 10.12 | 10.19 | 22,007 | -0.09(-0.88%) |
Apr 02, 2018 | 10.41 | 10.41 | 10.23 | 10.28 | 23,306 | +0.06(+0.59%) |
Mar 29, 2018 | 10.22 | 10.22 | 10.22 | 0 | +0.22(+2.20%) | |
Mar 28, 2018 | 10.22 | 10.22 | 10.00 | 10.00 | 23,577 | -0.22(-2.15%) |
Mar 27, 2018 | 10.32 | 10.39 | 10.17 | 10.22 | 13,147 | -0.11(-1.04%) |
Mar 26, 2018 | 10.49 | 10.49 | 10.29 | 10.33 | 41,227 | +0.11(+1.05%) |
Mar 23, 2018 | 10.20 | 10.37 | 10.20 | 10.22 | 73,845 | +0.15(+1.44%) |
Mar 22, 2018 | 10.05 | 10.12 | 10.03 | 10.07 | 15,392 | -0.07(-0.64%) |
Mar 21, 2018 | 9.970 | 10.17 | 9.810 | 10.14 | 22,848 | +0.34(+3.47%) |
Mar 20, 2018 | 9.820 | 9.880 | 9.750 | 9.800 | 27,300 | -0.10(-1.00%) |
Mar 19, 2018 | 10.00 | 10.00 | 9.899 | 9.899 | 6,934 | -0.08(-0.81%) |
Mar 16, 2018 | 9.900 | 10.03 | 9.900 | 9.980 | 18,359 | +0.03(+0.30%) |
Mar 15, 2018 | 10.09 | 10.09 | 9.920 | 9.950 | 49,723 | -0.17(-1.68%) |
Mar 14, 2018 | 10.23 | 10.23 | 10.05 | 10.12 | 10,133 | -0.08(-0.78%) |
Mar 13, 2018 | 10.05 | 10.20 | 10.05 | 10.20 | 77,434 | +0.07(+0.69%) |
Mar 12, 2018 | 9.900 | 10.14 | 9.890 | 10.13 | 13,623 | +0.06(+0.63%) |
Mar 09, 2018 | 9.991 | 10.10 | 9.991 | 10.07 | 16,340 | +0.11(+1.09%) |
Mar 08, 2018 | 9.920 | 9.980 | 9.900 | 9.959 | 25,228 | -0.01(-0.05%) |
Mar 07, 2018 | 9.920 | 9.964 | 35,107 | -0.14(-1.35%) | ||
Mar 06, 2018 | 10.00 | 10.22 | 10.00 | 10.10 | 37,453 | +0.19(+1.92%) |
Mar 05, 2018 | 9.960 | 10.000 | 9.851 | 9.910 | 39,789 | -0.03(-0.30%) |
Mar 02, 2018 | 10.07 | 10.07 | 9.926 | 9.940 | 52,801 | +0.04(+0.44%) |
Mar 01, 2018 | 9.840 | 9.930 | 9.620 | 9.896 | 38,543 | +0.06(+0.57%) |
Feb 28, 2018 | 9.920 | 9.950 | 9.830 | 9.840 | 28,518 | -0.14(-1.40%) |
Feb 27, 2018 | 10.30 | 10.31 | 9.910 | 9.980 | 31,685 | -0.33(-3.20%) |
Feb 26, 2018 | 10.08 | 10.31 | 10.08 | 10.31 | 38,683 | +0.23(+2.30%) |
Feb 23, 2018 | 10.13 | 10.13 | 9.968 | 10.08 | 21,460 | +0.04(+0.43%) |
Feb 22, 2018 | 10.09 | 10.15 | 10.03 | 10.03 | 20,810 | +0.03(+0.33%) |
Feb 21, 2018 | 10.12 | 10.19 | 10.00 | 10.00 | 15,067 | -0.06(-0.63%) |
Feb 20, 2018 | 10.11 | 10.25 | 10.02 | 10.06 | 46,478 | -0.25(-2.47%) |
Feb 16, 2018 | 10.32 | 10.32 | 10.32 | 0 | -0.17(-1.63%) | |
Feb 15, 2018 | 10.50 | 10.50 | 10.38 | 10.49 | 236,025 | +0.07(+0.67%) |
Feb 14, 2018 | 10.08 | 10.42 | 10.08 | 10.42 | 35,151 | +0.46(+4.62%) |
Feb 13, 2018 | 10.06 | 10.06 | 9.910 | 9.959 | 10,624 | -0.02(-0.20%) |
Feb 12, 2018 | 9.610 | 10.03 | 9.610 | 9.979 | 42,823 | +0.41(+4.27%) |
Feb 09, 2018 | 9.970 | 9.970 | 9.342 | 9.570 | 83,589 | -0.22(-2.25%) |
Feb 08, 2018 | 10.00 | 10.00 | 9.790 | 9.790 | 23,761 | -0.11(-1.11%) |
Feb 07, 2018 | 9.970 | 10.05 | 9.781 | 9.900 | 40,805 | -0.24(-2.37%) |
Feb 06, 2018 | 10.15 | 10.31 | 10.13 | 10.14 | 51,220 | -0.14(-1.36%) |
Feb 05, 2018 | 10.43 | 10.43 | 10.14 | 10.28 | 24,954 | -0.02(-0.19%) |
Feb 02, 2018 | 10.55 | 10.59 | 10.30 | 10.30 | 77,490 | -0.46(-4.28%) |
Feb 01, 2018 | 10.72 | 10.77 | 10.61 | 10.76 | 7,046 | +0.07(+0.70%) |
Jan 31, 2018 | 10.61 | 10.69 | 10.50 | 10.69 | 19,722 | +0.12(+1.09%) |
Jan 30, 2018 | 10.73 | 10.95 | 10.56 | 10.57 | 22,506 | -0.20(-1.86%) |
Jan 29, 2018 | 11.05 | 11.05 | 10.70 | 10.77 | 66,145 | -0.30(-2.71%) |
Jan 26, 2018 | 11.16 | 11.19 | 11.01 | 11.07 | 64,838 | +0.06(+0.52%) |
Jan 25, 2018 | 11.24 | 11.33 | 11.00 | 11.01 | 83,388 | -0.30(-2.63%) |
Jan 24, 2018 | 11.25 | 11.33 | 11.18 | 11.31 | 56,150 | +0.26(+2.35%) |
Jan 23, 2018 | 10.90 | 11.05 | 10.83 | 11.05 | 33,287 | +0.07(+0.66%) |
Jan 22, 2018 | 11.00 | 11.05 | 10.91 | 10.98 | 59,666 | -0.02(-0.21%) |
Jan 19, 2018 | 10.91 | 11.06 | 10.91 | 11.00 | 44,692 | +0.09(+0.80%) |
Jan 18, 2018 | 11.05 | 11.12 | 10.90 | 10.91 | 129,092 | -0.24(-2.13%) |
Jan 17, 2018 | 11.24 | 11.24 | 11.07 | 11.15 | 24,217 | -0.07(-0.63%) |
Jan 16, 2018 | 11.00 | 11.14 | 11.00 | 11.22 | 68,558 | +0.15(+1.36%) |
Jan 12, 2018 | 11.07 | 11.07 | 11.07 | 0 | +0.19(+1.75%) | |
Jan 11, 2018 | 10.81 | 10.90 | 10.78 | 10.88 | 26,676 | +0.16(+1.50%) |
Jan 10, 2018 | 10.67 | 10.80 | 10.67 | 10.72 | 17,491 | +0.05(+0.46%) |
Jan 09, 2018 | 10.79 | 10.79 | 10.58 | 10.67 | 52,573 | -0.14(-1.30%) |
Jan 08, 2018 | 10.82 | 10.92 | 10.77 | 10.81 | 28,932 | -0.05(-0.46%) |
Jan 05, 2018 | 11.00 | 11.00 | 10.86 | 10.86 | 93,444 | -0.13(-1.18%) |
Jan 04, 2018 | 10.83 | 11.00 | 10.79 | 10.99 | 23,860 | +0.06(+0.55%) |
Jan 03, 2018 | 11.10 | 11.10 | 10.84 | 10.93 | 59,799 | -0.21(-1.89%) |
Jan 02, 2018 | 10.84 | 11.14 | 10.84 | 11.14 | 148,509 | +0.31(+2.82%) |
Dec 29, 2017 | 10.83 | 10.83 | 10.83 | 0 | +0.11(+1.07%) | |
Dec 28, 2017 | 10.76 | 10.80 | 10.67 | 10.72 | 42,482 | -0.04(-0.37%) |
Dec 27, 2017 | 10.93 | 10.93 | 10.71 | 10.76 | 31,069 | -0.07(-0.65%) |
Dec 26, 2017 | 10.67 | 10.89 | 10.63 | 10.83 | 23,814 | +0.18(+1.69%) |
Dec 22, 2017 | 10.75 | 10.75 | 10.55 | 10.65 | 47,732 | -0.04(-0.42%) |
Dec 21, 2017 | 10.64 | 10.74 | 10.60 | 10.69 | 40,741 | +0.02(+0.23%) |
Dec 20, 2017 | 10.43 | 10.72 | 10.43 | 10.67 | 67,330 | +0.26(+2.50%) |
Dec 19, 2017 | 10.49 | 10.55 | 10.40 | 10.41 | 21,649 | -0.08(-0.81%) |
Dec 18, 2017 | 10.46 | 10.51 | 10.40 | 10.49 | 69,195 | +0.19(+1.87%) |
Dec 15, 2017 | 10.39 | 10.39 | 10.25 | 10.30 | 13,328 | +0.08(+0.78%) |
Dec 14, 2017 | 10.38 | 10.38 | 10.15 | 10.22 | 31,492 | -0.14(-1.35%) |
Dec 13, 2017 | 9.923 | 10.36 | 9.923 | 10.36 | 42,195 | +0.48(+4.84%) |
Dec 12, 2017 | 10.09 | 10.09 | 9.843 | 9.883 | 34,541 | -0.09(-0.87%) |
Dec 11, 2017 | 9.853 | 10.07 | 9.853 | 9.970 | 13,983 | +0.12(+1.25%) |
Dec 08, 2017 | 9.773 | 9.913 | 9.763 | 9.847 | 30,331 | +0.10(+1.06%) |
Dec 07, 2017 | 9.823 | 9.913 | 9.704 | 9.744 | 96,357 | -0.14(-1.41%) |
Dec 06, 2017 | 9.933 | 9.963 | 9.873 | 9.883 | 19,672 | -0.06(-0.60%) |
Dec 05, 2017 | 10.07 | 10.07 | 9.933 | 9.943 | 29,919 | -0.15(-1.53%) |
Dec 04, 2017 | 10.19 | 10.19 | 10.09 | 10.10 | 33,871 | -0.11(-1.08%) |
Dec 01, 2017 | 10.02 | 10.22 | 10.01 | 10.21 | 56,300 | +0.08(+0.75%) |
Nov 30, 2017 | 10.07 | 10.21 | 10.07 | 10.13 | 15,014 | -0.02(-0.25%) |
Nov 29, 2017 | 10.26 | 10.28 | 10.10 | 10.16 | 18,749 | -0.14(-1.40%) |
Nov 28, 2017 | 10.24 | 10.34 | 10.24 | 10.30 | 30,460 | -0.02(-0.19%) |
Nov 27, 2017 | 10.43 | 10.43 | 10.29 | 10.32 | 27,793 | -0.06(-0.58%) |
Nov 24, 2017 | 10.40 | 10.51 | 10.38 | 10.38 | 19,249 | -0.04(-0.38%) |
Nov 22, 2017 | 10.38 | 10.49 | 10.28 | 10.42 | 32,456 | +0.14(+1.36%) |
Nov 21, 2017 | 10.04 | 10.29 | 10.04 | 10.28 | 59,963 | +0.22(+2.23%) |
Nov 20, 2017 | 10.17 | 10.17 | 10.05 | 10.06 | 30,315 | -0.16(-1.61%) |
Nov 17, 2017 | 10.07 | 10.29 | 10.07 | 10.22 | 39,118 | +0.18(+1.79%) |
Nov 16, 2017 | 10.07 | 10.07 | 9.994 | 10.04 | 21,298 | +0.06(+0.60%) |
Nov 15, 2017 | 10.07 | 10.07 | 9.943 | 9.983 | 17,066 | +0.04(+0.40%) |
Nov 14, 2017 | 10.02 | 10.04 | 9.943 | 9.943 | 16,661 | -0.07(-0.70%) |
Nov 13, 2017 | 10.06 | 10.07 | 9.973 | 10.01 | 26,893 | -0.04(-0.39%) |
Nov 10, 2017 | 10.32 | 10.32 | 10.02 | 10.05 | 40,378 | -0.27(-2.61%) |
Nov 09, 2017 | 10.40 | 10.40 | 10.28 | 10.32 | 40,064 | -0.08(-0.77%) |
Nov 08, 2017 | 10.44 | 10.52 | 10.40 | 10.40 | 32,500 | +0.03(+0.29%) |
Nov 07, 2017 | 10.50 | 10.50 | 10.33 | 10.37 | 15,201 | -0.13(-1.24%) |
Nov 06, 2017 | 10.32 | 10.50 | 10.32 | 10.50 | 25,554 | +0.28(+2.70%) |
Nov 03, 2017 | 10.51 | 10.51 | 10.17 | 10.23 | 39,723 | -0.19(-1.84%) |
Nov 02, 2017 | 10.41 | 10.49 | 10.40 | 10.42 | 14,866 | -0.05(-0.52%) |
Nov 01, 2017 | 10.49 | 10.58 | 10.44 | 10.47 | 23,789 | +0.06(+0.57%) |
Oct 31, 2017 | 10.54 | 10.54 | 10.33 | 10.41 | 15,399 | -0.10(-0.95%) |
Oct 30, 2017 | 10.52 | 10.58 | 10.37 | 10.51 | 30,661 | +0.04(+0.39%) |
Oct 27, 2017 | 10.43 | 10.48 | 10.33 | 10.47 | 17,146 | +0.10(+0.95%) |
Oct 26, 2017 | 10.61 | 10.61 | 10.36 | 10.37 | 51,171 | -0.28(-2.62%) |
Oct 25, 2017 | 10.73 | 10.73 | 10.59 | 10.65 | 24,012 | -0.08(-0.74%) |
Oct 24, 2017 | 10.80 | 10.80 | 10.71 | 10.73 | 14,660 | -0.10(-0.95%) |
Oct 23, 2017 | 10.71 | 10.86 | 10.70 | 10.83 | 134,445 | +0.00(+0.03%) |
Oct 20, 2017 | 10.90 | 10.90 | 10.77 | 10.83 | 35,710 | -0.14(-1.27%) |
Oct 19, 2017 | 10.87 | 10.97 | 10.86 | 10.97 | 12,933 | +0.13(+1.20%) |
Oct 18, 2017 | 10.89 | 10.93 | 10.81 | 10.84 | 9,626 | -0.06(-0.60%) |
Oct 17, 2017 | 10.92 | 10.92 | 10.80 | 10.91 | 13,174 | -0.04(-0.41%) |
Oct 16, 2017 | 11.24 | 11.24 | 10.92 | 10.95 | 39,711 | -0.22(-1.97%) |
Oct 13, 2017 | 11.35 | 11.35 | 11.12 | 11.17 | 8,867 | +0.00(+0.00%) |
Oct 12, 2017 | 11.25 | 11.25 | 11.08 | 11.17 | 62,018 | -0.03(-0.27%) |
Oct 11, 2017 | 11.10 | 11.20 | 11.03 | 11.20 | 19,833 | +0.07(+0.63%) |
Oct 10, 2017 | 11.23 | 11.31 | 11.11 | 11.13 | 12,706 | -0.10(-0.89%) |
Oct 09, 2017 | 11.23 | 11.26 | 11.18 | 11.23 | 40,987 | +0.08(+0.72%) |
Oct 06, 2017 | 10.97 | 11.15 | 10.83 | 11.15 | 40,732 | +0.16(+1.45%) |
Oct 05, 2017 | 11.05 | 11.10 | 10.97 | 10.99 | 56,219 | -0.06(-0.54%) |
Oct 04, 2017 | 11.01 | 11.05 | 11.01 | 11.05 | 5,005 | +0.12(+1.10%) |
Oct 03, 2017 | 10.88 | 10.97 | 10.87 | 10.93 | 20,184 | +0.01(+0.09%) |
Oct 02, 2017 | 10.77 | 10.92 | 10.69 | 10.92 | 44,791 | +0.12(+1.11%) |
Sep 29, 2017 | 10.82 | 10.87 | 10.79 | 10.80 | 12,682 | -0.07(-0.63%) |
Sep 28, 2017 | 10.78 | 10.87 | 10.78 | 10.87 | 10,716 | +0.06(+0.54%) |
Sep 27, 2017 | 10.78 | 10.81 | 139,893 | -0.15(-1.36%) | ||
Sep 26, 2017 | 11.05 | 11.09 | 10.96 | 10.96 | 20,294 | -0.20(-1.79%) |
Sep 25, 2017 | 10.90 | 11.17 | 10.86 | 11.16 | 24,582 | +0.18(+1.63%) |
Sep 22, 2017 | 11.00 | 11.00 | 10.88 | 10.98 | 17,413 | +0.12(+1.14%) |
Sep 21, 2017 | 10.86 | 10.97 | 10.83 | 10.86 | 14,893 | -0.11(-1.03%) |
Sep 20, 2017 | 11.12 | 11.30 | 10.85 | 10.97 | 31,461 | -0.16(-1.44%) |
Sep 19, 2017 | 11.08 | 11.16 | 11.02 | 11.13 | 40,396 | +0.11(+1.00%) |
Sep 18, 2017 | 11.20 | 11.20 | 11.02 | 11.02 | 32,128 | -0.22(-1.95%) |
Sep 15, 2017 | 11.36 | 11.45 | 11.22 | 11.24 | 18,201 | -0.14(-1.23%) |
Sep 14, 2017 | 11.27 | 11.47 | 11.23 | 11.38 | 21,942 | -0.03(-0.26%) |
Sep 13, 2017 | 11.64 | 11.64 | 11.37 | 11.41 | 27,861 | -0.32(-2.72%) |
Sep 12, 2017 | 11.52 | 11.78 | 11.52 | 11.73 | 29,490 | +0.16(+1.38%) |
Sep 11, 2017 | 11.67 | 11.87 | 11.47 | 11.57 | 32,163 | -0.17(-1.44%) |
Sep 08, 2017 | 11.97 | 11.97 | 11.65 | 11.74 | 36,646 | -0.21(-1.75%) |
Sep 07, 2017 | 11.88 | 11.97 | 11.76 | 11.95 | 45,646 | +0.30(+2.57%) |
Sep 06, 2017 | 11.87 | 11.90 | 11.64 | 11.65 | 45,133 | -0.19(-1.57%) |
Sep 05, 2017 | 11.71 | 11.83 | 11.69 | 11.83 | 48,203 | +0.27(+2.29%) |
Sep 01, 2017 | 11.62 | 11.64 | 11.48 | 11.57 | 47,152 | +0.05(+0.43%) |
Aug 31, 2017 | 11.29 | 11.52 | 11.29 | 11.52 | 41,467 | +0.23(+2.03%) |
Aug 30, 2017 | 11.36 | 11.41 | 11.26 | 11.29 | 23,762 | -0.07(-0.61%) |
Aug 29, 2017 | 11.49 | 11.64 | 11.29 | 11.36 | 105,552 | +0.00(+0.00%) |
Aug 28, 2017 | 11.01 | 11.38 | 10.99 | 11.36 | 48,553 | +0.40(+3.64%) |
Aug 25, 2017 | 10.97 | 10.97 | 10.89 | 10.96 | 6,172 | +0.03(+0.27%) |
Aug 24, 2017 | 10.80 | 10.97 | 10.78 | 10.93 | 23,382 | +0.13(+1.23%) |
Aug 23, 2017 | 10.80 | 10.83 | 10.77 | 10.80 | 26,036 | +0.07(+0.63%) |
Aug 22, 2017 | 10.82 | 10.83 | 10.71 | 10.73 | 14,951 | -0.06(-0.56%) |
Aug 21, 2017 | 10.73 | 10.85 | 10.72 | 10.79 | 25,642 | +0.08(+0.75%) |
Aug 18, 2017 | 10.79 | 10.84 | 10.67 | 10.71 | 201,931 | +0.00(+0.00%) |
Aug 17, 2017 | 10.76 | 10.82 | 10.69 | 10.71 | 21,728 | +0.02(+0.16%) |
Aug 16, 2017 | 10.47 | 10.78 | 10.42 | 10.69 | 32,519 | +0.15(+1.44%) |
Aug 15, 2017 | 10.55 | 10.65 | 10.48 | 10.54 | 55,555 | -0.22(-2.04%) |
Aug 14, 2017 | 10.80 | 10.81 | 10.71 | 10.76 | 23,426 | -0.07(-0.64%) |
Aug 11, 2017 | 10.97 | 10.98 | 10.77 | 10.83 | 14,228 | -0.12(-1.09%) |
Aug 10, 2017 | 10.96 | 10.99 | 10.84 | 10.95 | 43,878 | +0.27(+2.52%) |
Aug 09, 2017 | 10.58 | 10.76 | 10.58 | 10.68 | 43,647 | +0.20(+1.90%) |
Aug 08, 2017 | 10.50 | 10.64 | 10.47 | 10.48 | 30,116 | -0.04(-0.38%) |
Aug 07, 2017 | 10.47 | 10.62 | 10.47 | 10.52 | 40,822 | -0.09(-0.85%) |
Aug 04, 2017 | 10.80 | 10.83 | 10.60 | 10.61 | 43,672 | -0.28(-2.56%) |
Aug 03, 2017 | 11.12 | 11.12 | 10.89 | 10.89 | 23,149 | -0.15(-1.36%) |
Aug 02, 2017 | 11.09 | 11.17 | 10.89 | 11.04 | 9,810 | -0.10(-0.87%) |
Aug 01, 2017 | 11.17 | 11.26 | 11.06 | 11.14 | 33,016 | -0.08(-0.74%) |
Jul 31, 2017 | 11.32 | 11.33 | 11.22 | 11.22 | 17,014 | -0.01(-0.09%) |
Jul 28, 2017 | 11.10 | 11.27 | 11.06 | 11.23 | 41,582 | +0.10(+0.90%) |
Jul 27, 2017 | 11.34 | 11.41 | 11.07 | 11.13 | 54,284 | -0.17(-1.50%) |
Jul 26, 2017 | 11.03 | 11.32 | 10.94 | 11.30 | 48,933 | +0.35(+3.19%) |
Jul 25, 2017 | 11.00 | 11.07 | 10.92 | 10.95 | 40,794 | +0.02(+0.18%) |
Jul 24, 2017 | 11.13 | 11.21 | 10.93 | 10.93 | 47,846 | -0.22(-1.97%) |
Jul 21, 2017 | 11.20 | 11.20 | 11.08 | 11.15 | 9,518 | +0.04(+0.36%) |
Jul 20, 2017 | 10.95 | 11.17 | 10.95 | 11.11 | 22,703 | +0.16(+1.46%) |
Jul 19, 2017 | 11.07 | 11.07 | 10.94 | 10.95 | 19,733 | -0.06(-0.56%) |
Jul 18, 2017 | 11.03 | 11.07 | 10.98 | 11.01 | 13,139 | +0.07(+0.62%) |
Jul 17, 2017 | 10.86 | 11.02 | 10.86 | 10.94 | 26,139 | +0.17(+1.61%) |
Jul 14, 2017 | 10.75 | 10.84 | 10.75 | 10.77 | 26,963 | +0.19(+1.79%) |
Jul 13, 2017 | 10.72 | 10.72 | 10.51 | 10.58 | 21,380 | -0.15(-1.39%) |
Jul 12, 2017 | 10.74 | 10.83 | 10.65 | 10.73 | 11,930 | +0.10(+0.94%) |
Jul 11, 2017 | 10.52 | 10.65 | 10.44 | 10.63 | 18,723 | +0.06(+0.57%) |
Jul 10, 2017 | 10.22 | 10.57 | 10.22 | 10.57 | 24,251 | +0.23(+2.22%) |
Jul 07, 2017 | 10.46 | 10.47 | 10.26 | 10.34 | 84,853 | -0.17(-1.61%) |
Jul 06, 2017 | 10.72 | 10.72 | 10.51 | 10.51 | 29,449 | -0.29(-2.70%) |
Jul 05, 2017 | 10.69 | 10.84 | 10.67 | 10.80 | 60,194 | +0.04(+0.39%) |
Jul 03, 2017 | 10.86 | 10.98 | 10.66 | 10.76 | 67,461 | -0.33(-2.97%) |
Jun 30, 2017 | 11.05 | 11.13 | 10.97 | 11.09 | 13,207 | +0.08(+0.72%) |
Jun 29, 2017 | 11.14 | 11.14 | 10.95 | 11.01 | 22,167 | -0.26(-2.30%) |
Jun 28, 2017 | 11.22 | 11.30 | 11.17 | 11.27 | 22,896 | +0.10(+0.89%) |
Jun 27, 2017 | 11.27 | 11.36 | 11.17 | 11.17 | 13,222 | -0.03(-0.27%) |
Jun 26, 2017 | 11.13 | 11.32 | 11.01 | 11.20 | 35,246 | -0.08(-0.71%) |
Jun 23, 2017 | 11.13 | 11.28 | 11.12 | 11.28 | 26,308 | +0.26(+2.35%) |
Jun 22, 2017 | 10.90 | 11.03 | 10.89 | 11.02 | 29,682 | +0.21(+1.94%) |
Jun 21, 2017 | 10.71 | 10.89 | 10.71 | 10.81 | 75,749 | +0.10(+0.93%) |
Jun 20, 2017 | 10.79 | 10.79 | 10.67 | 10.71 | 14,636 | -0.06(-0.53%) |
Jun 19, 2017 | 10.89 | 10.95 | 10.76 | 10.77 | 77,619 | -0.16(-1.45%) |
Jun 16, 2017 | 10.89 | 10.93 | 10.81 | 10.93 | 48,448 | +0.11(+1.01%) |
Jun 15, 2017 | 10.96 | 11.00 | 10.81 | 10.82 | 43,349 | -0.16(-1.45%) |
Jun 14, 2017 | 11.59 | 11.60 | 10.96 | 10.98 | 42,209 | -0.40(-3.49%) |
Jun 13, 2017 | 11.17 | 11.37 | 11.17 | 11.37 | 15,215 | +0.15(+1.32%) |
Jun 12, 2017 | 11.27 | 11.38 | 11.22 | 11.22 | 16,501 | -0.19(-1.65%) |
Jun 09, 2017 | 11.44 | 11.55 | 11.41 | 11.41 | 21,235 | -0.15(-1.29%) |
Jun 08, 2017 | 11.63 | 11.70 | 11.40 | 11.56 | 39,081 | -0.14(-1.19%) |
Jun 07, 2017 | 11.67 | 11.75 | 11.48 | 11.70 | 31,760 | +0.01(+0.08%) |
Jun 06, 2017 | 11.43 | 11.74 | 11.41 | 11.69 | 46,176 | +0.41(+3.60%) |
Jun 05, 2017 | 11.32 | 11.39 | 11.17 | 11.28 | 21,709 | -0.03(-0.26%) |
Jun 02, 2017 | 11.39 | 11.39 | 11.27 | 11.31 | 29,770 | +0.09(+0.80%) |