Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 12.38 | 12.49 | 12.38 | 12.46 | 1,185,655 | +0.15(+1.24%) |
Jan 30, 2018 | 12.31 | 12.33 | 12.30 | 12.31 | 1,325,298 | -0.00(-0.03%) |
Jan 29, 2018 | 12.44 | 12.44 | 12.31 | 12.31 | 1,065,587 | -0.15(-1.22%) |
Jan 26, 2018 | 12.35 | 12.47 | 12.35 | 12.46 | 716,097 | +0.13(+1.02%) |
Jan 25, 2018 | 12.42 | 12.44 | 12.28 | 12.34 | 1,044,972 | -0.05(-0.43%) |
Jan 24, 2018 | 12.43 | 12.44 | 12.27 | 12.39 | 1,279,890 | +0.02(+0.16%) |
Jan 23, 2018 | 12.44 | 12.46 | 12.32 | 12.37 | 1,189,576 | -0.10(-0.77%) |
Jan 22, 2018 | 12.45 | 12.51 | 12.41 | 12.47 | 874,490 | +0.05(+0.43%) |
Jan 19, 2018 | 12.47 | 12.55 | 12.39 | 12.41 | 938,665 | -0.05(-0.40%) |
Jan 18, 2018 | 12.52 | 12.53 | 12.45 | 12.46 | 712,363 | -0.06(-0.48%) |
Jan 17, 2018 | 12.51 | 12.64 | 12.39 | 12.52 | 1,190,619 | +0.03(+0.27%) |
Jan 16, 2018 | 12.52 | 12.54 | 12.48 | 12.49 | 887,807 | +0.01(+0.11%) |
Jan 12, 2018 | 12.48 | 12.48 | 12.48 | 0 | +0.13(+1.04%) | |
Jan 11, 2018 | 12.31 | 12.37 | 12.27 | 12.35 | 1,234,718 | +0.08(+0.62%) |
Jan 10, 2018 | 12.34 | 12.22 | 12.27 | 1,227,224 | -0.08(-0.67%) | |
Jan 09, 2018 | 12.50 | 12.50 | 12.34 | 12.35 | 1,185,906 | -0.15(-1.22%) |
Jan 08, 2018 | 12.50 | 12.53 | 12.43 | 12.51 | 1,343,077 | -0.07(-0.55%) |
Jan 05, 2018 | 12.61 | 12.63 | 12.54 | 12.58 | 1,353,465 | +0.06(+0.45%) |
Jan 04, 2018 | 12.47 | 12.57 | 12.47 | 12.52 | 1,302,132 | +0.00(+0.00%) |
Jan 03, 2018 | 12.50 | 12.57 | 12.44 | 12.52 | 1,410,539 | +0.00(+0.03%) |
Jan 02, 2018 | 12.54 | 12.56 | 12.45 | 12.52 | 842,931 | -0.01(-0.08%) |
Dec 29, 2017 | 12.53 | 12.53 | 12.53 | 0 | +0.00(+0.03%) | |
Dec 28, 2017 | 12.48 | 12.53 | 12.40 | 12.52 | 1,014,172 | +0.07(+0.53%) |
Dec 27, 2017 | 12.52 | 12.52 | 12.42 | 12.46 | 612,218 | -0.03(-0.21%) |
Dec 26, 2017 | 12.44 | 12.54 | 12.44 | 12.48 | 312,507 | +0.08(+0.64%) |
Dec 22, 2017 | 12.33 | 12.41 | 12.28 | 12.40 | 810,014 | +0.05(+0.43%) |
Dec 21, 2017 | 12.32 | 12.46 | 12.28 | 12.35 | 793,611 | +0.08(+0.67%) |
Dec 20, 2017 | 12.35 | 12.36 | 12.16 | 12.27 | 1,026,355 | -0.07(-0.56%) |
Dec 19, 2017 | 12.39 | 12.41 | 12.30 | 12.34 | 967,552 | -0.05(-0.37%) |
Dec 18, 2017 | 12.37 | 12.45 | 12.36 | 12.38 | 1,270,739 | +0.05(+0.43%) |
Dec 15, 2017 | 12.44 | 12.45 | 12.30 | 12.33 | 1,330,794 | -0.11(-0.90%) |
Dec 14, 2017 | 12.51 | 12.53 | 12.40 | 12.44 | 1,075,845 | -0.09(-0.74%) |
Dec 13, 2017 | 12.47 | 12.58 | 12.46 | 12.54 | 919,925 | +0.08(+0.66%) |
Dec 12, 2017 | 12.46 | 12.50 | 12.42 | 12.45 | 1,001,136 | +0.00(+0.00%) |
Dec 11, 2017 | 12.38 | 12.47 | 12.35 | 12.45 | 851,517 | +0.08(+0.67%) |
Dec 08, 2017 | 12.32 | 12.40 | 12.29 | 12.37 | 876,119 | +0.04(+0.33%) |
Dec 07, 2017 | 12.27 | 12.39 | 12.25 | 12.33 | 1,355,191 | +0.05(+0.40%) |
Dec 06, 2017 | 12.26 | 12.37 | 12.26 | 12.28 | 1,200,446 | +0.03(+0.21%) |
Dec 05, 2017 | 12.33 | 12.37 | 12.25 | 12.25 | 1,073,181 | -0.03(-0.27%) |
Dec 04, 2017 | 12.31 | 12.36 | 12.31 | 12.29 | 1,381,260 | +0.02(+0.19%) |
Dec 01, 2017 | 12.21 | 12.33 | 12.14 | 12.26 | 1,380,353 | +0.20(+1.68%) |
Nov 30, 2017 | 12.19 | 12.22 | 12.04 | 12.06 | 1,569,321 | -0.13(-1.10%) |
Nov 29, 2017 | 12.38 | 12.40 | 12.16 | 12.20 | 1,523,065 | -0.16(-1.32%) |
Nov 28, 2017 | 12.46 | 12.47 | 12.35 | 12.36 | 1,064,222 | -0.11(-0.92%) |
Nov 27, 2017 | 12.54 | 12.56 | 12.46 | 12.47 | 943,330 | -0.01(-0.08%) |
Nov 24, 2017 | 12.49 | 12.51 | 12.45 | 12.48 | 503,597 | +0.05(+0.37%) |
Nov 22, 2017 | 12.48 | 12.49 | 12.36 | 12.44 | 1,283,754 | +0.00(+0.00%) |
Nov 21, 2017 | 12.42 | 12.49 | 12.42 | 12.44 | 949,063 | +0.02(+0.13%) |
Nov 20, 2017 | 12.40 | 12.46 | 12.40 | 12.42 | 1,080,630 | +0.03(+0.24%) |
Nov 17, 2017 | 12.30 | 12.41 | 12.27 | 12.39 | 973,983 | +0.08(+0.69%) |
Nov 16, 2017 | 12.31 | 12.34 | 12.29 | 12.31 | 1,991,670 | +0.03(+0.24%) |
Nov 15, 2017 | 12.36 | 12.37 | 12.25 | 12.28 | 1,322,720 | -0.11(-0.90%) |
Nov 14, 2017 | 12.40 | 12.44 | 12.34 | 12.39 | 1,383,050 | -0.03(-0.26%) |
Nov 13, 2017 | 12.46 | 12.50 | 12.37 | 12.42 | 1,464,320 | -0.06(-0.50%) |
Nov 10, 2017 | 12.32 | 12.55 | 12.23 | 12.48 | 3,334,008 | +0.25(+2.05%) |
Nov 09, 2017 | 11.97 | 12.28 | 11.88 | 12.23 | 2,220,652 | +0.13(+1.05%) |
Nov 08, 2017 | 12.03 | 12.15 | 12.00 | 12.10 | 2,298,699 | +0.10(+0.87%) |
Nov 07, 2017 | 11.92 | 12.01 | 11.89 | 12.00 | 1,448,732 | +0.06(+0.46%) |
Nov 06, 2017 | 11.88 | 11.97 | 11.82 | 11.94 | 942,649 | +0.06(+0.49%) |
Nov 03, 2017 | 11.90 | 11.93 | 11.83 | 11.89 | 1,136,569 | +0.03(+0.22%) |
Nov 02, 2017 | 11.93 | 11.95 | 11.83 | 11.86 | 1,337,008 | -0.02(-0.19%) |
Nov 01, 2017 | 11.79 | 11.92 | 11.79 | 11.88 | 1,754,299 | +0.06(+0.52%) |
Oct 31, 2017 | 11.90 | 11.90 | 11.80 | 11.82 | 1,958,440 | -0.10(-0.82%) |
Oct 30, 2017 | 11.88 | 11.93 | 11.87 | 11.92 | 1,070,969 | +0.05(+0.38%) |
Oct 27, 2017 | 11.93 | 11.97 | 11.83 | 11.87 | 1,226,786 | -0.08(-0.68%) |
Oct 26, 2017 | 12.01 | 12.16 | 11.94 | 11.95 | 1,563,750 | -0.06(-0.52%) |
Oct 25, 2017 | 11.90 | 12.06 | 11.81 | 12.02 | 3,097,586 | +0.26(+2.19%) |
Oct 24, 2017 | 11.74 | 11.79 | 11.69 | 11.76 | 1,120,010 | +0.05(+0.42%) |
Oct 23, 2017 | 11.65 | 11.75 | 11.63 | 11.71 | 1,032,012 | +0.07(+0.56%) |
Oct 20, 2017 | 11.67 | 11.76 | 11.59 | 11.64 | 1,578,522 | -0.10(-0.86%) |
Oct 19, 2017 | 11.79 | 11.80 | 11.71 | 11.75 | 1,138,573 | -0.05(-0.39%) |
Oct 18, 2017 | 11.77 | 11.81 | 11.74 | 11.79 | 843,050 | +0.03(+0.28%) |
Oct 17, 2017 | 11.73 | 11.77 | 11.70 | 11.76 | 911,932 | +0.03(+0.25%) |
Oct 16, 2017 | 11.72 | 11.76 | 11.72 | 11.73 | 654,466 | -0.03(-0.25%) |
Oct 13, 2017 | 11.76 | 11.78 | 11.74 | 11.76 | 1,189,357 | +0.03(+0.25%) |
Oct 12, 2017 | 11.76 | 11.76 | 11.69 | 11.73 | 1,382,075 | -0.06(-0.53%) |
Oct 11, 2017 | 11.74 | 11.79 | 11.72 | 11.79 | 875,432 | +0.07(+0.58%) |
Oct 10, 2017 | 11.74 | 11.78 | 11.70 | 11.72 | 1,218,825 | +0.02(+0.14%) |
Oct 09, 2017 | 11.71 | 11.71 | 11.68 | 11.71 | 586,111 | +0.02(+0.20%) |
Oct 06, 2017 | 11.63 | 11.70 | 11.58 | 11.68 | 828,542 | +0.06(+0.48%) |
Oct 05, 2017 | 11.72 | 11.73 | 11.62 | 11.63 | 863,785 | -0.13(-1.11%) |
Oct 04, 2017 | 11.78 | 11.78 | 11.70 | 11.76 | 810,270 | +0.01(+0.06%) |
Oct 03, 2017 | 11.71 | 11.77 | 11.69 | 11.75 | 964,055 | +0.04(+0.36%) |
Oct 02, 2017 | 11.73 | 11.78 | 11.71 | 11.71 | 1,137,853 | -0.03(-0.25%) |
Sep 29, 2017 | 11.82 | 11.83 | 11.69 | 11.74 | 1,207,184 | -0.08(-0.69%) |
Sep 28, 2017 | 11.73 | 11.89 | 11.70 | 11.82 | 966,393 | +0.07(+0.58%) |
Sep 27, 2017 | 11.72 | 11.86 | 11.71 | 11.75 | 1,423,656 | +0.04(+0.36%) |
Sep 26, 2017 | 11.73 | 11.75 | 11.65 | 11.71 | 895,419 | +0.01(+0.06%) |
Sep 25, 2017 | 11.75 | 11.78 | 11.67 | 11.70 | 994,963 | -0.03(-0.22%) |
Sep 22, 2017 | 11.82 | 11.86 | 11.72 | 11.73 | 1,011,362 | -0.07(-0.58%) |
Sep 21, 2017 | 11.80 | 11.82 | 11.76 | 11.80 | 805,653 | -0.03(-0.22%) |
Sep 20, 2017 | 11.87 | 11.93 | 11.75 | 11.82 | 1,014,617 | -0.04(-0.33%) |
Sep 19, 2017 | 11.84 | 11.88 | 11.79 | 11.86 | 1,278,591 | +0.04(+0.36%) |
Sep 18, 2017 | 11.87 | 11.93 | 11.77 | 11.82 | 1,038,094 | -0.04(-0.36%) |
Sep 15, 2017 | 11.84 | 11.90 | 11.79 | 11.86 | 1,269,604 | +0.06(+0.53%) |
Sep 14, 2017 | 11.72 | 11.82 | 11.68 | 11.80 | 1,049,400 | +0.06(+0.53%) |
Sep 13, 2017 | 11.80 | 11.81 | 11.74 | 11.74 | 1,128,755 | -0.06(-0.50%) |
Sep 12, 2017 | 11.79 | 11.89 | 11.76 | 11.80 | 1,063,860 | +0.02(+0.17%) |
Sep 11, 2017 | 11.71 | 11.81 | 11.69 | 11.78 | 1,406,803 | +0.08(+0.67%) |
Sep 08, 2017 | 11.75 | 11.78 | 11.63 | 11.70 | 1,462,006 | -0.04(-0.31%) |
Sep 07, 2017 | 11.83 | 11.84 | 11.73 | 11.74 | 1,181,176 | -0.01(-0.10%) |
Sep 06, 2017 | 11.67 | 11.89 | 11.64 | 11.75 | 1,325,874 | +0.09(+0.75%) |
Sep 05, 2017 | 11.71 | 11.73 | 11.65 | 11.66 | 1,224,642 | -0.04(-0.33%) |
Sep 01, 2017 | 11.71 | 11.73 | 11.67 | 11.70 | 878,296 | +0.05(+0.44%) |
Aug 31, 2017 | 11.56 | 11.68 | 11.53 | 11.65 | 1,295,379 | +0.14(+1.23%) |
Aug 30, 2017 | 11.55 | 11.57 | 11.47 | 11.51 | 1,539,890 | -0.08(-0.72%) |
Aug 29, 2017 | 11.51 | 11.62 | 11.47 | 11.59 | 1,935,178 | +0.04(+0.36%) |
Aug 28, 2017 | 11.54 | 11.58 | 11.51 | 11.55 | 950,344 | +0.05(+0.39%) |
Aug 25, 2017 | 11.53 | 11.55 | 11.48 | 11.50 | 1,076,431 | +0.01(+0.06%) |
Aug 24, 2017 | 11.47 | 11.52 | 11.45 | 11.50 | 688,414 | +0.03(+0.22%) |
Aug 23, 2017 | 11.38 | 11.49 | 11.38 | 11.47 | 808,317 | +0.06(+0.54%) |
Aug 22, 2017 | 11.50 | 11.50 | 11.39 | 11.41 | 741,034 | -0.05(-0.42%) |
Aug 21, 2017 | 11.38 | 11.49 | 11.36 | 11.46 | 1,174,144 | +0.07(+0.59%) |
Aug 18, 2017 | 11.44 | 11.45 | 11.36 | 11.39 | 1,048,038 | +0.02(+0.14%) |
Aug 17, 2017 | 11.44 | 11.46 | 11.36 | 11.37 | 1,094,635 | -0.07(-0.62%) |
Aug 16, 2017 | 11.46 | 11.49 | 11.37 | 11.45 | 1,459,139 | +0.01(+0.08%) |
Aug 15, 2017 | 11.50 | 11.50 | 11.42 | 11.44 | 663,420 | -0.04(-0.34%) |
Aug 14, 2017 | 11.40 | 11.52 | 11.39 | 11.47 | 1,883,835 | +0.08(+0.73%) |
Aug 11, 2017 | 11.34 | 11.43 | 11.23 | 11.39 | 2,611,808 | -0.10(-0.84%) |
Aug 10, 2017 | 11.60 | 11.60 | 11.45 | 11.49 | 1,362,833 | -0.11(-0.97%) |
Aug 09, 2017 | 11.59 | 11.64 | 11.57 | 11.60 | 1,024,811 | -0.07(-0.58%) |
Aug 08, 2017 | 11.65 | 11.68 | 11.62 | 11.67 | 1,212,432 | -0.06(-0.49%) |
Aug 07, 2017 | 11.69 | 11.73 | 11.67 | 11.73 | 595,540 | +0.05(+0.41%) |
Aug 04, 2017 | 11.71 | 11.73 | 11.65 | 11.68 | 1,109,656 | -0.03(-0.27%) |
Aug 03, 2017 | 11.75 | 11.77 | 11.69 | 11.71 | 1,725,063 | -0.05(-0.47%) |
Aug 02, 2017 | 11.71 | 11.80 | 11.71 | 11.76 | 1,267,723 | +0.03(+0.25%) |
Aug 01, 2017 | 11.65 | 11.84 | 11.55 | 11.74 | 2,036,565 | +0.10(+0.86%) |
Jul 31, 2017 | 11.72 | 11.72 | 11.59 | 11.64 | 1,492,868 | -0.06(-0.50%) |
Jul 28, 2017 | 11.69 | 11.70 | 11.62 | 11.69 | 925,179 | +0.04(+0.39%) |
Jul 27, 2017 | 11.61 | 11.67 | 11.54 | 11.65 | 1,496,275 | +0.03(+0.25%) |
Jul 26, 2017 | 11.60 | 11.69 | 11.57 | 11.62 | 1,487,618 | +0.02(+0.14%) |
Jul 25, 2017 | 11.61 | 11.64 | 11.54 | 11.60 | 992,015 | +0.00(+0.00%) |
Jul 24, 2017 | 11.62 | 11.63 | 11.51 | 11.60 | 1,318,811 | +0.00(+0.00%) |
Jul 21, 2017 | 11.58 | 11.61 | 11.46 | 11.60 | 1,300,582 | +0.04(+0.33%) |
Jul 20, 2017 | 11.47 | 11.61 | 11.47 | 11.56 | 1,639,808 | +0.09(+0.81%) |
Jul 19, 2017 | 11.43 | 11.50 | 11.40 | 11.47 | 1,003,855 | +0.10(+0.85%) |
Jul 18, 2017 | 11.39 | 11.42 | 11.30 | 11.37 | 1,500,008 | +0.03(+0.23%) |
Jul 17, 2017 | 11.39 | 11.44 | 11.31 | 11.35 | 1,316,876 | -0.03(-0.23%) |
Jul 14, 2017 | 11.29 | 11.38 | 11.28 | 11.37 | 949,083 | +0.12(+1.09%) |
Jul 13, 2017 | 11.29 | 11.30 | 11.20 | 11.25 | 1,579,989 | -0.07(-0.60%) |
Jul 12, 2017 | 11.14 | 11.43 | 11.12 | 11.32 | 2,349,835 | +0.23(+2.09%) |
Jul 11, 2017 | 11.14 | 11.15 | 11.02 | 11.09 | 1,294,447 | -0.07(-0.61%) |
Jul 10, 2017 | 11.16 | 11.23 | 11.14 | 11.16 | 1,449,597 | -0.00(-0.03%) |
Jul 07, 2017 | 11.15 | 11.18 | 11.05 | 11.16 | 1,354,652 | +0.02(+0.17%) |
Jul 06, 2017 | 11.06 | 11.20 | 11.03 | 11.14 | 2,146,998 | +0.05(+0.46%) |
Jul 05, 2017 | 11.08 | 11.11 | 10.96 | 11.09 | 1,983,011 | +0.01(+0.06%) |
Jul 03, 2017 | 11.14 | 11.14 | 11.08 | 11.08 | 629,722 | -0.03(-0.29%) |
Jun 30, 2017 | 11.10 | 11.15 | 11.03 | 11.11 | 1,511,165 | +0.05(+0.44%) |
Jun 29, 2017 | 11.17 | 11.17 | 11.01 | 11.07 | 1,961,548 | -0.14(-1.24%) |
Jun 28, 2017 | 11.12 | 11.22 | 11.02 | 11.20 | 1,722,609 | +0.14(+1.31%) |
Jun 27, 2017 | 10.99 | 11.08 | 10.95 | 11.06 | 1,778,462 | +0.09(+0.85%) |
Jun 26, 2017 | 10.97 | 11.06 | 10.95 | 10.97 | 1,031,334 | +0.04(+0.35%) |
Jun 23, 2017 | 10.86 | 10.95 | 10.82 | 10.93 | 1,087,479 | +0.06(+0.53%) |
Jun 22, 2017 | 10.91 | 10.95 | 10.83 | 10.87 | 1,920,126 | +0.02(+0.15%) |
Jun 21, 2017 | 10.95 | 11.02 | 10.81 | 10.85 | 1,437,912 | -0.10(-0.88%) |
Jun 20, 2017 | 11.02 | 11.04 | 10.91 | 10.95 | 1,063,180 | -0.12(-1.08%) |
Jun 19, 2017 | 11.06 | 11.13 | 11.01 | 11.07 | 2,047,219 | -0.01(-0.12%) |
Jun 16, 2017 | 10.99 | 11.15 | 10.90 | 11.08 | 2,355,957 | +0.16(+1.50%) |
Jun 15, 2017 | 10.77 | 10.94 | 10.70 | 10.92 | 1,644,834 | +0.07(+0.68%) |
Jun 14, 2017 | 10.96 | 10.98 | 10.80 | 10.84 | 1,212,336 | -0.07(-0.65%) |
Jun 13, 2017 | 10.90 | 10.94 | 10.83 | 10.91 | 1,454,374 | +0.11(+1.01%) |
Jun 12, 2017 | 10.70 | 10.85 | 10.70 | 10.80 | 1,642,728 | +0.10(+0.90%) |
Jun 09, 2017 | 10.72 | 10.77 | 10.66 | 10.71 | 1,398,854 | +0.02(+0.21%) |
Jun 08, 2017 | 10.69 | 10.70 | 10.60 | 10.69 | 922,669 | +0.02(+0.18%) |
Jun 07, 2017 | 10.87 | 10.87 | 10.63 | 10.67 | 1,529,712 | -0.19(-1.74%) |
Jun 06, 2017 | 10.83 | 10.86 | 10.80 | 10.86 | 902,208 | +0.04(+0.38%) |
Jun 05, 2017 | 10.78 | 10.82 | 10.67 | 10.81 | 1,070,078 | +0.04(+0.35%) |
Jun 02, 2017 | 10.80 | 10.82 | 10.75 | 10.78 | 1,094,659 | -0.01(-0.12%) |
Jun 01, 2017 | 10.83 | 10.84 | 10.78 | 10.79 | 901,937 | -0.01(-0.09%) |
May 31, 2017 | 10.87 | 10.87 | 10.77 | 10.80 | 2,136,258 | -0.04(-0.38%) |
May 30, 2017 | 10.77 | 10.86 | 10.76 | 10.84 | 1,042,992 | +0.01(+0.06%) |
May 26, 2017 | 10.85 | 10.85 | 10.82 | 10.83 | 512,744 | +0.01(+0.06%) |
May 25, 2017 | 10.86 | 10.88 | 10.81 | 10.83 | 1,057,491 | -0.02(-0.15%) |
May 24, 2017 | 10.75 | 10.85 | 10.73 | 10.84 | 945,543 | +0.09(+0.86%) |
May 23, 2017 | 10.83 | 10.85 | 10.71 | 10.75 | 915,886 | -0.06(-0.53%) |
May 22, 2017 | 10.74 | 10.84 | 10.73 | 10.81 | 553,659 | +0.09(+0.86%) |
May 19, 2017 | 10.64 | 10.72 | 10.57 | 10.72 | 1,064,062 | +0.14(+1.29%) |
May 18, 2017 | 10.57 | 10.62 | 10.47 | 10.58 | 1,606,042 | +0.03(+0.33%) |
May 17, 2017 | 10.62 | 10.62 | 10.50 | 10.54 | 1,276,808 | -0.12(-1.10%) |
May 16, 2017 | 10.73 | 10.76 | 10.65 | 10.66 | 1,330,256 | -0.04(-0.36%) |
May 15, 2017 | 10.68 | 10.76 | 10.67 | 10.70 | 1,290,018 | +0.07(+0.69%) |
May 12, 2017 | 10.61 | 10.67 | 10.58 | 10.63 | 1,182,205 | +0.02(+0.21%) |
May 11, 2017 | 10.57 | 10.69 | 10.53 | 10.60 | 2,037,115 | -0.01(-0.12%) |
May 10, 2017 | 10.60 | 10.69 | 10.57 | 10.62 | 1,354,774 | +0.06(+0.54%) |
May 09, 2017 | 10.57 | 10.59 | 10.46 | 10.56 | 1,485,302 | -0.03(-0.27%) |
May 08, 2017 | 10.55 | 10.62 | 10.55 | 10.59 | 1,210,568 | +0.03(+0.24%) |
May 05, 2017 | 10.38 | 10.58 | 10.37 | 10.56 | 1,047,385 | +0.18(+1.77%) |
May 04, 2017 | 10.46 | 10.46 | 10.33 | 10.38 | 1,356,053 | -0.08(-0.73%) |
May 03, 2017 | 10.53 | 10.54 | 10.44 | 10.46 | 1,485,397 | -0.09(-0.84%) |
May 02, 2017 | 10.47 | 10.58 | 10.46 | 10.54 | 1,114,043 | +0.07(+0.67%) |
May 01, 2017 | 10.49 | 10.57 | 10.45 | 10.47 | 1,013,488 | -0.09(-0.81%) |
Apr 28, 2017 | 10.52 | 10.57 | 10.45 | 10.56 | 1,133,973 | +0.01(+0.09%) |
Apr 27, 2017 | 10.59 | 10.59 | 10.47 | 10.55 | 1,693,163 | -0.03(-0.24%) |
Apr 26, 2017 | 10.47 | 10.62 | 10.45 | 10.58 | 1,989,251 | +0.10(+0.94%) |
Apr 25, 2017 | 10.44 | 10.52 | 10.44 | 10.48 | 1,528,580 | +0.02(+0.15%) |
Apr 24, 2017 | 10.50 | 10.52 | 10.43 | 10.46 | 1,124,733 | +0.03(+0.33%) |
Apr 21, 2017 | 10.38 | 10.45 | 10.37 | 10.43 | 1,119,817 | +0.02(+0.21%) |
Apr 20, 2017 | 10.38 | 10.42 | 10.34 | 10.40 | 1,676,243 | +0.04(+0.40%) |
Apr 19, 2017 | 10.47 | 10.48 | 10.34 | 10.36 | 1,895,452 | -0.13(-1.27%) |
Apr 18, 2017 | 10.58 | 10.62 | 10.47 | 10.50 | 2,611,309 | -0.15(-1.37%) |
Apr 17, 2017 | 10.60 | 10.70 | 10.60 | 10.64 | 1,310,307 | +0.06(+0.57%) |
Apr 13, 2017 | 10.68 | 10.70 | 10.58 | 10.58 | 1,315,226 | -0.09(-0.83%) |
Apr 12, 2017 | 10.60 | 10.70 | 10.58 | 10.67 | 1,102,115 | +0.09(+0.84%) |
Apr 11, 2017 | 10.57 | 10.60 | 10.50 | 10.58 | 1,075,010 | +0.01(+0.09%) |
Apr 10, 2017 | 10.54 | 10.61 | 10.49 | 10.57 | 873,345 | +0.10(+0.91%) |
Apr 07, 2017 | 10.48 | 10.51 | 10.45 | 10.48 | 835,380 | +0.02(+0.21%) |
Apr 06, 2017 | 10.47 | 10.49 | 10.42 | 10.46 | 1,090,338 | -0.00(-0.03%) |
Apr 05, 2017 | 10.41 | 10.52 | 10.40 | 10.46 | 1,693,777 | +0.10(+0.98%) |
Apr 04, 2017 | 10.23 | 10.37 | 10.18 | 10.36 | 1,133,957 | +0.08(+0.77%) |
Apr 03, 2017 | 10.27 | 10.31 | 10.17 | 10.28 | 1,651,845 | -0.03(-0.28%) |
Mar 31, 2017 | 10.28 | 10.34 | 10.26 | 10.31 | 920,581 | +0.03(+0.34%) |
Mar 30, 2017 | 10.28 | 10.32 | 10.26 | 10.27 | 1,145,718 | +0.00(+0.00%) |
Mar 29, 2017 | 10.22 | 10.27 | 10.18 | 10.27 | 1,405,351 | +0.04(+0.40%) |
Mar 28, 2017 | 10.24 | 10.26 | 10.14 | 10.23 | 1,566,983 | -0.00(-0.03%) |
Mar 27, 2017 | 10.20 | 10.29 | 10.18 | 10.23 | 973,279 | +0.01(+0.12%) |
Mar 24, 2017 | 10.18 | 10.26 | 10.17 | 10.22 | 822,846 | +0.00(+0.00%) |
Mar 23, 2017 | 10.17 | 10.28 | 10.13 | 10.22 | 894,242 | +0.03(+0.28%) |
Mar 22, 2017 | 10.11 | 10.20 | 10.08 | 10.19 | 782,253 | +0.07(+0.69%) |
Mar 21, 2017 | 10.18 | 10.22 | 10.12 | 10.12 | 938,465 | -0.02(-0.22%) |
Mar 20, 2017 | 10.20 | 10.25 | 10.12 | 10.14 | 1,411,014 | -0.06(-0.62%) |
Mar 17, 2017 | 10.20 | 10.25 | 10.16 | 10.21 | 1,046,017 | +0.04(+0.44%) |
Mar 16, 2017 | 10.20 | 10.23 | 10.16 | 10.16 | 786,325 | -0.02(-0.22%) |
Mar 15, 2017 | 10.02 | 10.21 | 10.02 | 10.19 | 1,259,399 | +0.18(+1.81%) |
Mar 14, 2017 | 10.01 | 10.04 | 9.970 | 10.01 | 938,383 | -0.08(-0.79%) |
Mar 13, 2017 | 10.05 | 10.08 | 10.03 | 10.08 | 790,094 | +0.03(+0.25%) |
Mar 10, 2017 | 10.03 | 10.07 | 9.992 | 10.06 | 1,030,506 | +0.08(+0.76%) |
Mar 09, 2017 | 9.942 | 9.996 | 9.926 | 9.983 | 904,093 | +0.03(+0.32%) |
Mar 08, 2017 | 10.09 | 10.09 | 9.935 | 9.951 | 1,127,399 | -0.11(-1.07%) |
Mar 07, 2017 | 10.11 | 10.15 | 10.03 | 10.06 | 1,057,706 | -0.05(-0.46%) |
Mar 06, 2017 | 10.03 | 10.12 | 10.02 | 10.11 | 1,083,648 | +0.06(+0.62%) |
Mar 03, 2017 | 10.03 | 10.06 | 10.01 | 10.04 | 1,548,956 | -0.01(-0.09%) |
Mar 02, 2017 | 10.10 | 10.12 | 10.03 | 10.05 | 1,633,973 | -0.08(-0.74%) |
Mar 01, 2017 | 10.19 | 10.20 | 10.04 | 10.13 | 1,153,604 | -0.04(-0.40%) |
Feb 28, 2017 | 10.29 | 10.33 | 10.16 | 10.17 | 1,549,154 | -0.19(-1.84%) |
Feb 27, 2017 | 10.37 | 10.37 | 10.28 | 10.36 | 1,480,462 | -0.01(-0.09%) |
Feb 24, 2017 | 10.47 | 10.48 | 10.34 | 10.37 | 1,215,033 | -0.13(-1.25%) |
Feb 23, 2017 | 10.55 | 10.59 | 10.49 | 10.50 | 1,877,404 | -0.02(-0.18%) |
Feb 22, 2017 | 10.42 | 10.54 | 10.39 | 10.52 | 1,292,379 | +0.07(+0.63%) |
Feb 21, 2017 | 10.43 | 10.46 | 10.38 | 10.45 | 1,315,253 | -0.03(-0.33%) |
Feb 17, 2017 | 10.49 | 10.49 | 10.49 | 0 | +0.12(+1.21%) | |
Feb 16, 2017 | 10.29 | 10.39 | 10.25 | 10.36 | 1,653,775 | +0.07(+0.70%) |
Feb 15, 2017 | 10.31 | 10.32 | 10.23 | 10.29 | 1,668,542 | +0.01(+0.06%) |
Feb 14, 2017 | 10.30 | 10.32 | 10.23 | 10.28 | 1,164,241 | -0.02(-0.18%) |
Feb 13, 2017 | 10.29 | 10.34 | 10.25 | 10.30 | 1,408,127 | +0.01(+0.06%) |
Feb 10, 2017 | 10.32 | 10.34 | 10.26 | 10.30 | 1,527,393 | +0.04(+0.43%) |
Feb 09, 2017 | 10.41 | 10.44 | 10.25 | 10.25 | 2,475,760 | -0.22(-2.09%) |
Feb 08, 2017 | 10.47 | 10.51 | 10.43 | 10.47 | 2,119,252 | +0.02(+0.18%) |
Feb 07, 2017 | 10.43 | 10.50 | 10.30 | 10.45 | 2,306,267 | +0.01(+0.12%) |
Feb 06, 2017 | 10.40 | 10.46 | 10.37 | 10.44 | 1,169,446 | -0.02(-0.18%) |
Feb 03, 2017 | 10.44 | 10.53 | 10.35 | 10.46 | 1,504,520 | +0.07(+0.72%) |
Feb 02, 2017 | 10.41 | 10.41 | 10.33 | 10.38 | 1,010,903 | +0.02(+0.18%) |