Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.34 | 11.34 | 11.07 | 11.10 | 10,968 | -0.05(-0.47%) |
May 30, 2018 | 11.22 | 11.22 | 11.15 | 11.15 | 983 | +0.03(+0.30%) |
May 29, 2018 | 11.02 | 11.12 | 11.02 | 11.12 | 3,437 | +0.02(+0.20%) |
May 25, 2018 | 11.10 | 11.10 | 11.10 | 0 | -0.02(-0.20%) | |
May 24, 2018 | 11.18 | 11.20 | 11.12 | 11.12 | 1,830 | -0.04(-0.34%) |
May 23, 2018 | 11.13 | 11.16 | 11.07 | 11.16 | 1,243 | +0.05(+0.45%) |
May 22, 2018 | 11.17 | 11.17 | 11.11 | 11.11 | 1,441 | +0.04(+0.32%) |
May 21, 2018 | 11.17 | 11.17 | 11.06 | 11.07 | 2,747 | +0.00(+0.04%) |
May 18, 2018 | 10.95 | 11.07 | 10.95 | 11.07 | 1,856 | +0.04(+0.37%) |
May 17, 2018 | 11.07 | 11.10 | 11.03 | 11.03 | 1,273 | -0.10(-0.92%) |
May 16, 2018 | 11.10 | 11.15 | 11.07 | 11.13 | 6,317 | +0.05(+0.43%) |
May 15, 2018 | 11.08 | 11.10 | 11.06 | 11.08 | 1,725 | -0.12(-1.09%) |
May 14, 2018 | 11.19 | 11.21 | 11.19 | 11.20 | 985 | +0.00(+0.01%) |
May 11, 2018 | 11.31 | 11.31 | 11.15 | 11.20 | 40,109 | -0.07(-0.59%) |
May 10, 2018 | 11.27 | 11.27 | 11.27 | 11.27 | 199 | +0.28(+2.55%) |
May 09, 2018 | 11.03 | 11.03 | 10.94 | 10.99 | 721 | -0.01(-0.09%) |
May 08, 2018 | 10.96 | 11.00 | 10.96 | 11.00 | 888 | -0.10(-0.92%) |
May 07, 2018 | 11.12 | 11.12 | 11.10 | 11.10 | 941 | +0.05(+0.42%) |
May 04, 2018 | 11.04 | 11.05 | 11.04 | 11.05 | 430 | +0.04(+0.34%) |
May 03, 2018 | 10.96 | 11.02 | 10.96 | 11.02 | 2,152 | +0.06(+0.51%) |
May 02, 2018 | 11.00 | 11.00 | 10.96 | 10.96 | 11,880 | -0.05(-0.42%) |
May 01, 2018 | 10.96 | 11.02 | 10.92 | 11.01 | 1,267 | +0.03(+0.26%) |
Apr 30, 2018 | 11.01 | 11.04 | 10.97 | 10.98 | 3,178 | -0.11(-1.01%) |
Apr 27, 2018 | 10.99 | 11.09 | 10.98 | 11.09 | 2,359 | +0.08(+0.76%) |
Apr 26, 2018 | 11.03 | 11.03 | 10.97 | 11.01 | 3,694 | +0.06(+0.57%) |
Apr 25, 2018 | 10.85 | 10.95 | 10.85 | 10.94 | 4,474 | +0.01(+0.11%) |
Apr 24, 2018 | 11.09 | 11.09 | 10.93 | 10.93 | 3,115 | -0.02(-0.17%) |
Apr 23, 2018 | 11.06 | 11.06 | 10.95 | 10.95 | 1,535 | -0.11(-0.97%) |
Apr 20, 2018 | 11.05 | 11.07 | 11.00 | 11.06 | 19,392 | -0.00(-0.04%) |
Apr 19, 2018 | 11.08 | 11.08 | 11.06 | 11.06 | 461 | -0.07(-0.62%) |
Apr 18, 2018 | 11.17 | 11.20 | 11.12 | 11.13 | 2,991 | -0.02(-0.22%) |
Apr 17, 2018 | 11.12 | 11.15 | 11.09 | 11.15 | 8,499 | +0.13(+1.18%) |
Apr 16, 2018 | 11.02 | 11.02 | 11.02 | 11.02 | 3,503 | +0.08(+0.77%) |
Apr 13, 2018 | 11.02 | 11.02 | 10.94 | 10.94 | 741 | +0.02(+0.17%) |
Apr 12, 2018 | 11.08 | 11.08 | 10.91 | 10.92 | 3,268 | -0.05(-0.42%) |
Apr 11, 2018 | 11.03 | 11.03 | 10.91 | 10.97 | 22,952 | +0.00(+0.00%) |
Apr 10, 2018 | 10.99 | 10.99 | 10.96 | 10.97 | 896 | +0.02(+0.17%) |
Apr 09, 2018 | 10.85 | 10.95 | 10.84 | 10.95 | 14,326 | +0.06(+0.51%) |
Apr 06, 2018 | 10.93 | 10.93 | 10.89 | 10.89 | 1,025 | -0.04(-0.34%) |
Apr 05, 2018 | 10.91 | 10.93 | 10.89 | 10.93 | 38,031 | +0.07(+0.69%) |
Apr 04, 2018 | 10.88 | 10.96 | 10.82 | 10.86 | 103,316 | +0.01(+0.07%) |
Apr 03, 2018 | 10.85 | 10.85 | 10.85 | 10.85 | 307 | -0.01(-0.13%) |
Apr 02, 2018 | 10.89 | 10.89 | 10.86 | 10.86 | 2,054 | -0.03(-0.24%) |
Mar 29, 2018 | 10.89 | 10.89 | 10.89 | 0 | -0.03(-0.30%) | |
Mar 28, 2018 | 10.96 | 10.96 | 10.88 | 10.92 | 3,899 | -0.05(-0.50%) |
Mar 27, 2018 | 10.95 | 10.98 | 10.94 | 10.98 | 1,484 | +0.05(+0.50%) |
Mar 26, 2018 | 10.81 | 10.93 | 10.81 | 10.92 | 18,651 | -0.06(-0.51%) |
Mar 23, 2018 | 10.92 | 10.99 | 10.92 | 10.98 | 4,288 | +0.08(+0.77%) |
Mar 22, 2018 | 10.89 | 10.92 | 10.89 | 10.89 | 3,335 | -0.04(-0.34%) |
Mar 21, 2018 | 10.90 | 10.93 | 10.86 | 10.93 | 6,860 | +0.17(+1.56%) |
Mar 20, 2018 | 10.90 | 10.90 | 10.76 | 10.76 | 9,834 | -0.07(-0.60%) |
Mar 19, 2018 | 10.72 | 10.83 | 10.72 | 10.83 | 4,612 | +0.07(+0.65%) |
Mar 16, 2018 | 10.80 | 10.80 | 10.73 | 10.76 | 1,119 | -0.00(-0.04%) |
Mar 15, 2018 | 10.73 | 10.76 | 10.73 | 10.76 | 1,805 | +0.04(+0.34%) |
Mar 14, 2018 | 10.73 | 10.75 | 10.73 | 10.73 | 6,432 | -0.04(-0.35%) |
Mar 13, 2018 | 10.92 | 10.92 | 10.77 | 10.77 | 8,389 | -0.05(-0.50%) |
Mar 12, 2018 | 10.75 | 10.83 | 10.75 | 10.82 | 1,513 | +0.08(+0.78%) |
Mar 09, 2018 | 10.72 | 10.76 | 10.72 | 10.74 | 1,295 | +0.07(+0.61%) |
Mar 08, 2018 | 10.72 | 10.72 | 10.65 | 10.67 | 1,544 | +0.04(+0.34%) |
Mar 07, 2018 | 10.72 | 10.72 | 10.62 | 10.63 | 2,359 | -0.13(-1.20%) |
Mar 06, 2018 | 10.62 | 10.77 | 10.62 | 10.76 | 2,878 | +0.11(+1.07%) |
Mar 05, 2018 | 10.70 | 10.70 | 10.63 | 10.65 | 8,708 | -0.04(-0.37%) |
Mar 02, 2018 | 10.69 | 10.71 | 10.61 | 10.69 | 2,686 | +0.01(+0.09%) |
Mar 01, 2018 | 10.71 | 10.72 | 10.68 | 10.68 | 1,685 | +0.00(+0.04%) |
Feb 28, 2018 | 10.82 | 10.94 | 10.67 | 10.68 | 3,424 | -0.16(-1.50%) |
Feb 27, 2018 | 11.02 | 11.02 | 10.77 | 10.84 | 8,030 | -0.03(-0.26%) |
Feb 26, 2018 | 10.92 | 10.92 | 10.85 | 10.87 | 2,155 | -0.08(-0.77%) |
Feb 23, 2018 | 10.84 | 10.95 | 10.84 | 10.95 | 2,751 | +0.13(+1.20%) |
Feb 22, 2018 | 10.79 | 10.89 | 10.79 | 10.82 | 146,695 | -0.04(-0.34%) |
Feb 21, 2018 | 10.85 | 10.90 | 10.83 | 10.86 | 15,314 | -0.01(-0.09%) |
Feb 20, 2018 | 10.91 | 10.94 | 10.87 | 10.87 | 2,635 | -0.09(-0.85%) |
Feb 16, 2018 | 10.96 | 10.96 | 10.96 | 0 | -0.01(-0.08%) | |
Feb 15, 2018 | 10.77 | 10.97 | 10.77 | 10.97 | 16,995 | +0.10(+0.91%) |
Feb 14, 2018 | 10.81 | 10.88 | 10.79 | 10.87 | 2,414 | +0.10(+0.90%) |
Feb 13, 2018 | 10.85 | 10.85 | 10.70 | 10.77 | 34,633 | +0.02(+0.17%) |
Feb 12, 2018 | 10.83 | 10.83 | 10.75 | 10.75 | 417 | +0.03(+0.32%) |
Feb 09, 2018 | 10.67 | 10.86 | 10.57 | 10.72 | 6,799 | -0.01(-0.06%) |
Feb 08, 2018 | 10.85 | 10.86 | 10.73 | 10.73 | 10,298 | -0.14(-1.25%) |
Feb 07, 2018 | 11.03 | 10.87 | 10.86 | 56,363 | -0.02(-0.20%) | |
Feb 06, 2018 | 10.74 | 10.94 | 10.74 | 10.88 | 8,831 | -0.24(-2.20%) |
Feb 05, 2018 | 11.10 | 11.32 | 10.99 | 11.13 | 16,716 | -0.16(-1.39%) |
Feb 02, 2018 | 11.43 | 11.43 | 11.29 | 11.29 | 564 | -0.11(-1.00%) |
Feb 01, 2018 | 11.41 | 11.45 | 11.39 | 11.40 | 6,762 | +0.00(+0.04%) |
Jan 31, 2018 | 11.49 | 11.53 | 11.39 | 11.39 | 4,770 | -0.07(-0.64%) |
Jan 30, 2018 | 11.56 | 11.56 | 11.46 | 11.47 | 23,735 | +0.01(+0.07%) |
Jan 29, 2018 | 11.58 | 11.61 | 11.46 | 11.46 | 8,195 | -0.14(-1.22%) |
Jan 26, 2018 | 11.53 | 11.61 | 11.53 | 11.60 | 21,631 | +0.05(+0.41%) |
Jan 25, 2018 | 11.54 | 11.62 | 11.54 | 11.55 | 26,633 | -0.03(-0.25%) |
Jan 24, 2018 | 11.54 | 11.58 | 11.53 | 11.58 | 3,941 | +0.03(+0.24%) |
Jan 23, 2018 | 11.55 | 11.56 | 11.54 | 11.56 | 6,050 | +0.09(+0.80%) |
Jan 22, 2018 | 11.44 | 11.51 | 11.44 | 11.46 | 21,106 | +0.01(+0.08%) |
Jan 19, 2018 | 11.50 | 11.50 | 11.45 | 11.45 | 6,687 | -0.05(-0.40%) |
Jan 18, 2018 | 11.51 | 11.51 | 11.44 | 11.50 | 17,375 | -0.09(-0.81%) |
Jan 17, 2018 | 11.63 | 11.63 | 11.58 | 11.59 | 1,063 | +0.19(+1.63%) |
Jan 16, 2018 | 11.62 | 11.62 | 11.41 | 11.41 | 2,521 | +0.00(+0.04%) |
Jan 12, 2018 | 11.40 | 11.40 | 11.40 | 0 | -0.02(-0.20%) | |
Jan 11, 2018 | 11.35 | 11.45 | 11.35 | 11.43 | 4,560 | +0.04(+0.37%) |
Jan 10, 2018 | 11.55 | 11.55 | 11.38 | 11.38 | 11,936 | -0.17(-1.44%) |
Jan 09, 2018 | 11.62 | 11.62 | 11.53 | 11.55 | 8,273 | -0.06(-0.55%) |
Jan 08, 2018 | 11.60 | 11.63 | 11.55 | 11.62 | 40,800 | +0.02(+0.20%) |
Jan 05, 2018 | 11.59 | 11.59 | 11.52 | 11.59 | 6,185 | +0.06(+0.52%) |
Jan 04, 2018 | 11.53 | 11.53 | 11.52 | 11.53 | 2,102 | -0.01(-0.08%) |
Jan 03, 2018 | 11.58 | 11.58 | 11.51 | 11.54 | 1,181 | -0.11(-0.96%) |
Jan 02, 2018 | 11.51 | 11.68 | 11.51 | 11.65 | 6,482 | +0.08(+0.65%) |
Dec 29, 2017 | 11.58 | 11.58 | 11.58 | 0 | +0.08(+0.68%) | |
Dec 28, 2017 | 11.42 | 11.50 | 11.42 | 11.50 | 1,182 | +0.04(+0.35%) |
Dec 27, 2017 | 11.48 | 11.48 | 11.41 | 11.46 | 3,503 | +0.06(+0.48%) |
Dec 26, 2017 | 11.43 | 11.43 | 11.33 | 11.41 | 4,478 | +0.06(+0.56%) |
Dec 22, 2017 | 11.38 | 11.38 | 11.30 | 11.34 | 546 | -0.05(-0.40%) |
Dec 21, 2017 | 11.38 | 11.39 | 11.38 | 11.39 | 380 | +0.10(+0.85%) |
Dec 20, 2017 | 11.52 | 11.52 | 11.29 | 11.29 | 9,511 | +0.02(+0.20%) |
Dec 19, 2017 | 11.03 | 11.31 | 11.03 | 11.27 | 6,407 | -0.16(-1.40%) |
Dec 18, 2017 | 11.38 | 11.43 | 11.34 | 11.43 | 3,553 | +0.08(+0.69%) |
Dec 15, 2017 | 11.33 | 11.35 | 11.30 | 11.35 | 22,096 | -0.06(-0.48%) |
Dec 14, 2017 | 11.30 | 11.41 | 11.29 | 11.41 | 5,728 | +0.13(+1.14%) |
Dec 13, 2017 | 11.25 | 11.28 | 11.19 | 11.28 | 2,844 | +0.16(+1.40%) |
Dec 12, 2017 | 11.16 | 11.18 | 11.12 | 11.12 | 4,461 | -0.05(-0.44%) |
Dec 11, 2017 | 11.11 | 11.18 | 11.11 | 11.17 | 3,009 | +0.06(+0.54%) |
Dec 08, 2017 | 11.11 | 11.15 | 11.11 | 11.11 | 5,367 | +0.03(+0.25%) |
Dec 07, 2017 | 11.07 | 11.14 | 11.04 | 11.08 | 15,785 | +0.03(+0.24%) |
Dec 06, 2017 | 11.08 | 11.15 | 11.06 | 11.06 | 4,937 | -0.05(-0.49%) |
Dec 05, 2017 | 11.11 | 11.11 | 11.11 | 11.11 | 256 | -0.00(-0.00%) |
Dec 04, 2017 | 11.32 | 11.07 | 11.11 | 5,425 | -0.21(-1.81%) | |
Dec 01, 2017 | 11.36 | 11.25 | 11.32 | 32,673 | -0.04(-0.32%) | |
Nov 30, 2017 | 11.26 | 11.35 | 11.26 | 11.35 | 6,511 | +0.01(+0.07%) |
Nov 29, 2017 | 11.47 | 11.47 | 11.32 | 11.35 | 15,876 | -0.09(-0.76%) |
Nov 28, 2017 | 11.42 | 11.44 | 11.37 | 11.43 | 6,898 | +0.04(+0.39%) |
Nov 27, 2017 | 11.43 | 11.43 | 11.35 | 11.39 | 2,778 | -0.06(-0.54%) |
Nov 24, 2017 | 11.45 | 11.45 | 11.45 | 11.45 | 251 | +0.09(+0.79%) |
Nov 22, 2017 | 11.36 | 11.36 | 11.36 | 11.36 | 2,080 | +0.04(+0.35%) |
Nov 21, 2017 | 11.32 | 11.32 | 11.31 | 11.32 | 2,499 | +0.05(+0.44%) |
Nov 20, 2017 | 11.24 | 11.27 | 11.24 | 11.27 | 9,719 | -0.00(-0.02%) |
Nov 17, 2017 | 11.31 | 11.33 | 11.27 | 11.27 | 6,196 | -0.03(-0.28%) |
Nov 16, 2017 | 11.30 | 11.35 | 11.28 | 11.30 | 25,953 | +0.00(+0.00%) |
Nov 15, 2017 | 11.27 | 11.31 | 11.24 | 11.30 | 5,217 | +0.03(+0.24%) |
Nov 14, 2017 | 11.21 | 11.31 | 11.18 | 11.28 | 9,292 | -0.01(-0.08%) |
Nov 13, 2017 | 11.30 | 11.31 | 11.25 | 11.29 | 1,757 | -0.05(-0.41%) |
Nov 10, 2017 | 11.39 | 11.39 | 11.33 | 11.33 | 5,421 | -0.03(-0.24%) |
Nov 09, 2017 | 11.36 | 11.37 | 11.32 | 11.36 | 19,258 | -0.03(-0.24%) |
Nov 08, 2017 | 11.37 | 11.40 | 11.35 | 11.39 | 5,899 | -0.05(-0.40%) |
Nov 07, 2017 | 11.48 | 11.48 | 11.40 | 11.43 | 11,355 | +0.00(+0.01%) |
Nov 06, 2017 | 11.47 | 11.47 | 11.43 | 11.43 | 935 | +0.02(+0.15%) |
Nov 03, 2017 | 11.34 | 11.41 | 11.34 | 11.41 | 13,557 | +0.05(+0.40%) |
Nov 02, 2017 | 11.45 | 11.45 | 11.37 | 11.37 | 6,809 | -0.07(-0.64%) |
Nov 01, 2017 | 11.45 | 11.46 | 11.37 | 11.44 | 6,583 | +0.02(+0.16%) |
Oct 31, 2017 | 11.46 | 11.46 | 11.29 | 11.42 | 3,949 | +0.01(+0.08%) |
Oct 30, 2017 | 11.47 | 11.47 | 11.40 | 11.41 | 8,924 | +0.00(+0.00%) |
Oct 27, 2017 | 11.32 | 11.42 | 11.30 | 11.41 | 16,497 | +0.05(+0.40%) |
Oct 26, 2017 | 11.37 | 11.44 | 11.37 | 11.37 | 13,135 | -0.01(-0.12%) |
Oct 25, 2017 | 11.40 | 11.41 | 11.36 | 11.38 | 5,794 | -0.13(-1.15%) |
Oct 24, 2017 | 11.45 | 11.51 | 11.45 | 11.51 | 2,418 | -0.04(-0.32%) |
Oct 23, 2017 | 11.61 | 11.61 | 11.49 | 11.55 | 18,596 | -0.04(-0.38%) |
Oct 20, 2017 | 11.63 | 11.63 | 11.52 | 11.60 | 372,290 | -0.00(-0.01%) |
Oct 19, 2017 | 11.57 | 11.60 | 11.51 | 11.60 | 3,156 | -0.01(-0.12%) |
Oct 18, 2017 | 11.51 | 11.62 | 11.51 | 11.61 | 7,027 | +0.11(+1.00%) |
Oct 17, 2017 | 11.46 | 11.51 | 11.41 | 11.50 | 1,266 | +0.03(+0.24%) |
Oct 16, 2017 | 11.47 | 11.47 | 11.43 | 11.47 | 1,100 | -0.01(-0.08%) |
Oct 13, 2017 | 11.48 | 11.48 | 11.48 | 11.48 | 668 | -0.05(-0.47%) |
Oct 12, 2017 | 11.48 | 11.53 | 11.37 | 11.53 | 12,141 | +0.12(+1.07%) |
Oct 11, 2017 | 11.41 | 11.41 | 11.41 | 11.41 | 417 | +0.03(+0.24%) |
Oct 10, 2017 | 11.38 | 11.38 | 11.38 | 11.38 | 732 | +0.01(+0.05%) |
Oct 09, 2017 | 11.39 | 11.39 | 11.30 | 11.38 | 17,147 | +0.09(+0.76%) |
Oct 06, 2017 | 11.28 | 11.31 | 11.28 | 11.29 | 1,415 | -0.10(-0.84%) |
Oct 05, 2017 | 11.39 | 11.39 | 11.39 | 11.39 | 732 | +0.06(+0.52%) |
Oct 04, 2017 | 11.33 | 11.35 | 11.32 | 11.33 | 3,124 | +0.06(+0.52%) |
Oct 03, 2017 | 11.32 | 11.32 | 11.27 | 11.27 | 3,342 | -0.05(-0.48%) |
Oct 02, 2017 | 11.41 | 11.41 | 11.32 | 11.32 | 5,358 | -0.10(-0.91%) |
Sep 29, 2017 | 11.47 | 11.47 | 11.43 | 11.43 | 1,170 | -0.02(-0.20%) |
Sep 28, 2017 | 11.42 | 11.45 | 11.42 | 11.45 | 1,506 | +0.06(+0.52%) |
Sep 27, 2017 | 11.41 | 11.51 | 11.39 | 11.39 | 8,304 | -0.14(-1.22%) |
Sep 26, 2017 | 11.60 | 11.60 | 11.53 | 11.53 | 20,993 | +0.04(+0.33%) |
Sep 25, 2017 | 11.47 | 11.50 | 11.47 | 11.50 | 568 | -0.06(-0.48%) |
Sep 22, 2017 | 11.49 | 11.55 | 11.44 | 11.55 | 7,120 | +0.05(+0.40%) |
Sep 21, 2017 | 11.46 | 11.54 | 11.43 | 11.51 | 4,594 | +0.04(+0.39%) |
Sep 20, 2017 | 11.60 | 11.60 | 11.46 | 11.46 | 5,441 | -0.17(-1.48%) |
Sep 19, 2017 | 11.56 | 11.63 | 11.56 | 11.63 | 4,292 | +0.04(+0.38%) |
Sep 18, 2017 | 11.70 | 11.70 | 11.57 | 11.59 | 10,031 | -0.09(-0.77%) |
Sep 15, 2017 | 11.67 | 11.71 | 11.67 | 11.68 | 6,574 | +0.03(+0.23%) |
Sep 14, 2017 | 11.64 | 11.67 | 11.59 | 11.65 | 1,129 | +0.03(+0.28%) |
Sep 13, 2017 | 11.63 | 11.63 | 11.62 | 11.62 | 1,200 | -0.02(-0.20%) |
Sep 12, 2017 | 11.72 | 11.72 | 11.64 | 11.64 | 4,515 | -0.06(-0.54%) |
Sep 11, 2017 | 11.70 | 11.70 | 11.69 | 11.70 | 1,037 | +0.07(+0.63%) |
Sep 08, 2017 | 11.67 | 11.67 | 11.63 | 11.63 | 547 | +0.02(+0.14%) |
Sep 07, 2017 | 11.54 | 11.61 | 11.54 | 11.61 | 1,663 | +0.08(+0.71%) |
Sep 06, 2017 | 11.54 | 11.54 | 11.53 | 11.53 | 1,554 | +0.09(+0.79%) |
Sep 05, 2017 | 11.43 | 11.48 | 11.43 | 11.44 | 3,478 | -0.06(-0.49%) |
Sep 01, 2017 | 11.44 | 11.51 | 11.44 | 11.50 | 2,402 | +0.06(+0.49%) |
Aug 31, 2017 | 11.41 | 11.44 | 11.41 | 11.44 | 494 | +0.06(+0.56%) |
Aug 30, 2017 | 11.37 | 11.38 | 11.35 | 11.38 | 7,613 | +0.04(+0.39%) |
Aug 29, 2017 | 11.37 | 11.37 | 11.33 | 11.33 | 2,141 | -0.08(-0.70%) |
Aug 28, 2017 | 11.44 | 11.44 | 11.38 | 11.41 | 10,504 | -0.03(-0.24%) |
Aug 25, 2017 | 11.37 | 11.45 | 11.37 | 11.44 | 1,350 | +0.05(+0.48%) |
Aug 24, 2017 | 11.39 | 11.39 | 11.39 | 11.39 | 984 | +0.03(+0.24%) |
Aug 23, 2017 | 11.36 | 11.36 | 11.30 | 11.36 | 1,076 | +0.07(+0.61%) |
Aug 22, 2017 | 11.31 | 11.32 | 11.29 | 11.29 | 2,104 | +0.02(+0.15%) |
Aug 21, 2017 | 11.29 | 11.34 | 11.27 | 11.27 | 769 | -0.04(-0.36%) |
Aug 18, 2017 | 11.31 | 11.31 | 11.28 | 11.31 | 2,715 | +0.01(+0.08%) |
Aug 17, 2017 | 11.36 | 11.36 | 11.31 | 11.31 | 1,253 | -0.04(-0.32%) |
Aug 16, 2017 | 11.36 | 11.36 | 11.34 | 11.34 | 1,067 | +0.05(+0.49%) |
Aug 15, 2017 | 11.28 | 11.29 | 11.22 | 11.29 | 8,310 | +0.03(+0.24%) |
Aug 14, 2017 | 11.11 | 11.26 | 11.11 | 11.26 | 2,162 | +0.14(+1.24%) |
Aug 11, 2017 | 11.03 | 11.12 | 11.03 | 11.12 | 10,686 | +0.05(+0.48%) |
Aug 10, 2017 | 11.11 | 11.12 | 11.01 | 11.07 | 7,806 | -0.04(-0.33%) |
Aug 09, 2017 | 11.23 | 11.23 | 11.11 | 11.11 | 8,938 | -0.14(-1.26%) |
Aug 08, 2017 | 11.37 | 11.37 | 11.25 | 11.25 | 883 | -0.18(-1.55%) |
Aug 07, 2017 | 11.42 | 11.42 | 11.42 | 11.42 | 414 | +0.09(+0.78%) |
Aug 04, 2017 | 11.33 | 11.33 | 11.32 | 11.33 | 992 | +0.00(+0.00%) |
Aug 03, 2017 | 11.33 | 11.37 | 11.33 | 11.33 | 15,078 | -0.01(-0.08%) |
Aug 02, 2017 | 11.35 | 11.35 | 11.34 | 11.34 | 2,651 | -0.01(-0.13%) |
Aug 01, 2017 | 11.42 | 11.42 | 11.35 | 11.36 | 4,923 | -0.08(-0.66%) |
Jul 31, 2017 | 11.44 | 11.44 | 11.33 | 11.43 | 3,014 | +0.01(+0.08%) |
Jul 28, 2017 | 11.27 | 11.42 | 11.27 | 11.42 | 10,740 | +0.19(+1.68%) |
Jul 27, 2017 | 11.29 | 11.29 | 11.24 | 11.24 | 26,607 | -0.04(-0.40%) |
Jul 26, 2017 | 11.25 | 11.28 | 11.20 | 11.28 | 4,681 | +0.05(+0.40%) |
Jul 25, 2017 | 11.25 | 11.25 | 11.23 | 11.24 | 4,629 | -0.01(-0.08%) |
Jul 24, 2017 | 11.22 | 11.24 | 11.14 | 11.24 | 3,833 | +0.07(+0.64%) |
Jul 21, 2017 | 11.19 | 11.19 | 11.11 | 11.17 | 8,582 | -0.03(-0.23%) |
Jul 20, 2017 | 11.21 | 11.21 | 11.20 | 11.20 | 1,309 | -0.02(-0.17%) |
Jul 19, 2017 | 11.20 | 11.22 | 11.17 | 11.22 | 3,496 | +0.06(+0.56%) |
Jul 18, 2017 | 11.14 | 11.16 | 11.11 | 11.16 | 10,648 | +0.06(+0.57%) |
Jul 17, 2017 | 11.08 | 11.11 | 11.07 | 11.09 | 5,592 | +0.00(+0.03%) |
Jul 14, 2017 | 11.00 | 11.10 | 11.00 | 11.09 | 3,662 | +0.11(+1.04%) |
Jul 13, 2017 | 11.00 | 11.01 | 10.94 | 10.97 | 6,109 | +0.00(+0.00%) |
Jul 12, 2017 | 10.88 | 11.02 | 10.88 | 10.97 | 3,512 | +0.17(+1.58%) |
Jul 11, 2017 | 10.78 | 10.82 | 10.77 | 10.80 | 3,455 | -0.11(-0.99%) |
Jul 10, 2017 | 10.82 | 10.95 | 10.81 | 10.91 | 6,586 | +0.10(+0.90%) |
Jul 07, 2017 | 10.83 | 10.87 | 10.77 | 10.81 | 21,653 | +0.01(+0.12%) |
Jul 06, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 1,593 | -0.05(-0.43%) |
Jul 05, 2017 | 10.98 | 10.98 | 10.80 | 10.85 | 3,948 | -0.12(-1.08%) |
Jul 03, 2017 | 11.14 | 11.14 | 10.95 | 10.97 | 1,949 | -0.00(-0.04%) |
Jun 30, 2017 | 11.06 | 11.06 | 10.90 | 10.97 | 11,695 | +0.06(+0.54%) |
Jun 29, 2017 | 10.98 | 11.01 | 10.91 | 10.91 | 11,258 | -0.14(-1.26%) |
Jun 28, 2017 | 11.06 | 11.07 | 10.97 | 11.05 | 17,727 | +0.05(+0.45%) |
Jun 27, 2017 | 11.11 | 11.11 | 11.00 | 11.00 | 3,892 | -0.06(-0.57%) |
Jun 26, 2017 | 11.02 | 11.08 | 10.97 | 11.06 | 9,382 | +0.08(+0.74%) |
Jun 23, 2017 | 11.01 | 10.88 | 10.98 | 29,782 | +0.13(+1.15%) | |
Jun 22, 2017 | 10.79 | 10.86 | 10.78 | 10.86 | 5,765 | +0.14(+1.27%) |
Jun 21, 2017 | 10.82 | 10.82 | 10.72 | 10.72 | 2,644 | -0.09(-0.83%) |
Jun 19, 2017 | 10.81 | 10.81 | 10.81 | 19 | -0.03(-0.25%) | |
Jun 16, 2017 | 10.84 | 10.84 | 10.84 | 10.84 | 2,083 | +0.11(+1.01%) |
Jun 15, 2017 | 10.75 | 10.78 | 10.72 | 10.73 | 4,302 | -0.06(-0.58%) |
Jun 14, 2017 | 10.85 | 10.90 | 10.74 | 10.79 | 1,104 | -0.02(-0.17%) |
Jun 13, 2017 | 10.86 | 10.86 | 10.73 | 10.81 | 15,392 | +0.06(+0.59%) |
Jun 12, 2017 | 10.82 | 10.82 | 10.70 | 10.75 | 9,650 | +0.02(+0.17%) |
Jun 09, 2017 | 10.74 | 10.74 | 10.69 | 10.73 | 4,601 | +0.03(+0.25%) |
Jun 08, 2017 | 10.74 | 10.74 | 10.64 | 10.70 | 31,358 | -0.16(-1.45%) |
Jun 07, 2017 | 10.70 | 10.86 | 10.70 | 10.86 | 9,897 | +0.11(+1.05%) |
Jun 06, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 344 | -0.01(-0.09%) |
Jun 05, 2017 | 10.79 | 10.79 | 10.75 | 10.76 | 1,367 | +0.00(+0.00%) |
Jun 02, 2017 | 10.83 | 10.83 | 10.74 | 10.76 | 2,835 | +0.06(+0.59%) |