Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.31 | 10.33 | 10.27 | 10.27 | 197,770 | -0.02(-0.23%) |
Feb 27, 2018 | 10.34 | 10.37 | 10.29 | 10.29 | 246,733 | -0.05(-0.45%) |
Feb 26, 2018 | 10.39 | 10.39 | 10.33 | 10.34 | 262,947 | +0.00(+0.00%) |
Feb 23, 2018 | 10.28 | 10.37 | 10.26 | 10.34 | 199,010 | +0.06(+0.54%) |
Feb 22, 2018 | 10.30 | 10.35 | 10.28 | 10.28 | 184,634 | -0.01(-0.14%) |
Feb 21, 2018 | 10.27 | 10.34 | 10.27 | 10.30 | 349,093 | +0.03(+0.27%) |
Feb 20, 2018 | 10.26 | 10.32 | 10.25 | 10.27 | 382,258 | +0.02(+0.23%) |
Feb 16, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.00(-0.05%) | |
Feb 15, 2018 | 10.25 | 10.28 | 10.22 | 10.25 | 630,983 | +0.04(+0.41%) |
Feb 14, 2018 | 10.14 | 10.23 | 10.14 | 10.21 | 748,284 | -0.02(-0.23%) |
Feb 13, 2018 | 10.26 | 10.28 | 10.21 | 10.23 | 302,388 | -0.02(-0.19%) |
Feb 12, 2018 | 10.41 | 10.41 | 10.20 | 10.25 | 613,481 | -0.03(-0.27%) |
Feb 09, 2018 | 10.54 | 10.56 | 9.729 | 10.28 | 3,265,667 | -0.25(-2.37%) |
Feb 08, 2018 | 10.64 | 10.67 | 10.51 | 10.53 | 277,107 | -0.13(-1.21%) |
Feb 07, 2018 | 10.63 | 10.72 | 10.63 | 10.66 | 311,423 | +0.03(+0.26%) |
Feb 06, 2018 | 10.38 | 10.64 | 10.37 | 10.63 | 509,645 | +0.16(+1.57%) |
Feb 05, 2018 | 10.71 | 10.75 | 10.46 | 10.46 | 747,535 | -0.27(-2.53%) |
Feb 02, 2018 | 10.83 | 10.87 | 10.72 | 10.74 | 422,482 | -0.16(-1.48%) |
Feb 01, 2018 | 10.87 | 10.90 | 10.84 | 10.90 | 241,454 | +0.05(+0.43%) |
Jan 31, 2018 | 10.90 | 10.93 | 10.85 | 10.85 | 239,320 | -0.04(-0.34%) |
Jan 30, 2018 | 10.90 | 10.94 | 10.90 | 10.89 | 465,735 | -0.09(-0.84%) |
Jan 29, 2018 | 11.01 | 11.01 | 10.97 | 10.98 | 281,360 | -0.03(-0.29%) |
Jan 26, 2018 | 10.97 | 11.02 | 10.97 | 11.01 | 213,337 | +0.02(+0.17%) |
Jan 25, 2018 | 10.97 | 10.99 | 10.95 | 10.99 | 259,592 | +0.05(+0.42%) |
Jan 24, 2018 | 10.99 | 10.99 | 10.93 | 10.95 | 517,469 | -0.04(-0.38%) |
Jan 23, 2018 | 10.91 | 10.99 | 10.88 | 10.99 | 335,783 | +0.08(+0.76%) |
Jan 22, 2018 | 10.93 | 10.93 | 10.88 | 10.91 | 316,935 | -0.01(-0.09%) |
Jan 19, 2018 | 10.87 | 10.93 | 10.86 | 10.92 | 173,574 | +0.02(+0.17%) |
Jan 18, 2018 | 10.95 | 10.95 | 10.85 | 10.90 | 412,427 | -0.05(-0.46%) |
Jan 17, 2018 | 10.97 | 10.98 | 10.81 | 10.95 | 709,164 | -0.02(-0.21%) |
Jan 16, 2018 | 11.06 | 11.06 | 10.96 | 10.97 | 400,481 | +0.01(+0.08%) |
Jan 12, 2018 | 10.96 | 10.96 | 10.96 | 0 | +0.02(+0.21%) | |
Jan 11, 2018 | 10.93 | 10.95 | 10.91 | 10.94 | 302,350 | +0.03(+0.29%) |
Jan 10, 2018 | 10.93 | 10.95 | 10.88 | 10.91 | 344,501 | -0.04(-0.38%) |
Jan 09, 2018 | 10.98 | 10.98 | 10.91 | 10.95 | 378,230 | +0.01(+0.08%) |
Jan 08, 2018 | 10.92 | 10.96 | 10.91 | 10.94 | 438,347 | +0.03(+0.29%) |
Jan 05, 2018 | 10.81 | 10.92 | 10.78 | 10.91 | 549,224 | +0.10(+0.89%) |
Jan 04, 2018 | 10.78 | 10.81 | 10.72 | 10.81 | 1,063,159 | +0.06(+0.55%) |
Jan 03, 2018 | 10.72 | 10.80 | 10.67 | 10.75 | 1,136,574 | +0.04(+0.34%) |
Jan 02, 2018 | 10.71 | 10.72 | 10.63 | 10.72 | 1,297,292 | +0.01(+0.08%) |
Dec 29, 2017 | 10.71 | 10.71 | 10.71 | 0 | -0.01(-0.13%) | |
Dec 28, 2017 | 10.70 | 10.78 | 10.70 | 10.72 | 332,606 | -0.02(-0.17%) |
Dec 27, 2017 | 10.73 | 10.76 | 10.71 | 10.74 | 277,160 | +0.00(+0.00%) |
Dec 26, 2017 | 10.77 | 10.71 | 10.74 | 408,156 | +0.02(+0.21%) | |
Dec 22, 2017 | 10.68 | 10.72 | 10.65 | 10.72 | 307,722 | +0.05(+0.47%) |
Dec 21, 2017 | 10.66 | 10.72 | 10.64 | 10.66 | 462,323 | -0.03(-0.30%) |
Dec 20, 2017 | 10.61 | 10.70 | 10.61 | 10.70 | 253,025 | +0.08(+0.73%) |
Dec 19, 2017 | 10.64 | 10.65 | 10.57 | 10.62 | 384,938 | +0.00(+0.04%) |
Dec 18, 2017 | 10.62 | 10.63 | 10.58 | 10.62 | 414,026 | +0.02(+0.17%) |
Dec 15, 2017 | 10.58 | 10.65 | 10.55 | 10.60 | 299,973 | +0.02(+0.21%) |
Dec 14, 2017 | 10.54 | 10.61 | 10.54 | 10.57 | 372,947 | +0.03(+0.30%) |
Dec 13, 2017 | 10.55 | 10.58 | 10.51 | 10.54 | 610,960 | -0.03(-0.26%) |
Dec 12, 2017 | 10.63 | 10.63 | 10.57 | 10.57 | 442,024 | -0.07(-0.64%) |
Dec 11, 2017 | 10.66 | 10.67 | 10.63 | 10.64 | 222,568 | -0.02(-0.21%) |
Dec 08, 2017 | 10.61 | 10.67 | 10.53 | 10.66 | 455,599 | +0.09(+0.82%) |
Dec 07, 2017 | 10.61 | 10.61 | 10.49 | 10.57 | 688,726 | -0.04(-0.34%) |
Dec 06, 2017 | 10.63 | 10.67 | 10.59 | 10.61 | 291,896 | -0.02(-0.17%) |
Dec 05, 2017 | 10.63 | 10.69 | 10.62 | 10.63 | 253,269 | -0.04(-0.34%) |
Dec 04, 2017 | 10.68 | 10.69 | 10.64 | 10.67 | 237,275 | +0.00(+0.00%) |
Dec 01, 2017 | 10.52 | 10.67 | 10.52 | 10.67 | 354,586 | +0.15(+1.47%) |
Nov 30, 2017 | 10.62 | 10.66 | 10.46 | 10.51 | 967,292 | -0.11(-1.07%) |
Nov 29, 2017 | 10.70 | 10.71 | 10.62 | 10.62 | 301,367 | -0.07(-0.64%) |
Nov 28, 2017 | 10.72 | 10.74 | 10.69 | 10.69 | 189,934 | -0.02(-0.17%) |
Nov 27, 2017 | 10.79 | 10.79 | 10.70 | 10.71 | 281,533 | -0.05(-0.51%) |
Nov 24, 2017 | 10.72 | 10.77 | 10.71 | 10.77 | 85,619 | +0.08(+0.77%) |
Nov 22, 2017 | 10.71 | 10.71 | 10.67 | 10.68 | 176,091 | +0.02(+0.17%) |
Nov 21, 2017 | 10.65 | 10.67 | 10.65 | 10.67 | 225,415 | +0.03(+0.26%) |
Nov 20, 2017 | 10.65 | 10.67 | 10.63 | 10.64 | 216,791 | +0.00(+0.04%) |
Nov 17, 2017 | 10.63 | 10.65 | 10.61 | 10.63 | 269,728 | -0.00(-0.04%) |
Nov 16, 2017 | 10.61 | 10.67 | 10.59 | 10.64 | 350,544 | +0.05(+0.43%) |
Nov 15, 2017 | 10.64 | 10.66 | 10.52 | 10.59 | 683,797 | -0.09(-0.81%) |
Nov 14, 2017 | 10.73 | 10.76 | 10.66 | 10.68 | 501,915 | -0.07(-0.68%) |
Nov 13, 2017 | 10.75 | 10.80 | 10.73 | 10.75 | 249,788 | +0.00(+0.00%) |
Nov 10, 2017 | 10.74 | 10.78 | 10.73 | 10.75 | 307,371 | +0.01(+0.08%) |
Nov 09, 2017 | 10.79 | 10.80 | 10.74 | 10.74 | 295,642 | -0.04(-0.33%) |
Nov 08, 2017 | 10.83 | 10.85 | 10.75 | 10.78 | 445,467 | -0.07(-0.66%) |
Nov 07, 2017 | 10.88 | 10.89 | 10.84 | 10.85 | 187,595 | -0.01(-0.12%) |
Nov 06, 2017 | 10.89 | 10.89 | 10.81 | 10.86 | 555,317 | +0.01(+0.12%) |
Nov 03, 2017 | 10.75 | 10.87 | 10.75 | 10.85 | 658,711 | +0.08(+0.71%) |
Nov 02, 2017 | 10.71 | 10.78 | 10.71 | 10.77 | 205,726 | +0.01(+0.13%) |
Nov 01, 2017 | 10.77 | 10.77 | 10.72 | 10.76 | 271,689 | +0.00(+0.00%) |
Oct 31, 2017 | 10.68 | 10.77 | 10.68 | 10.76 | 280,270 | +0.09(+0.80%) |
Oct 30, 2017 | 10.66 | 10.70 | 10.63 | 10.68 | 210,417 | +0.01(+0.13%) |
Oct 27, 2017 | 10.66 | 10.69 | 10.62 | 10.66 | 333,537 | +0.00(+0.04%) |
Oct 26, 2017 | 10.75 | 10.76 | 10.64 | 10.66 | 315,328 | -0.08(-0.71%) |
Oct 25, 2017 | 10.81 | 10.81 | 10.71 | 10.73 | 216,380 | -0.05(-0.50%) |
Oct 24, 2017 | 10.83 | 10.83 | 10.77 | 10.79 | 329,718 | -0.00(-0.04%) |
Oct 23, 2017 | 10.77 | 10.81 | 10.74 | 10.79 | 333,570 | +0.06(+0.55%) |
Oct 20, 2017 | 10.72 | 10.77 | 10.70 | 10.73 | 268,466 | +0.01(+0.08%) |
Oct 19, 2017 | 10.77 | 10.82 | 10.70 | 10.72 | 504,970 | -0.08(-0.75%) |
Oct 18, 2017 | 10.86 | 10.86 | 10.80 | 10.81 | 306,214 | -0.02(-0.17%) |
Oct 17, 2017 | 10.89 | 10.89 | 10.81 | 10.82 | 395,666 | -0.06(-0.54%) |
Oct 16, 2017 | 10.82 | 10.88 | 10.79 | 10.88 | 500,026 | +0.05(+0.49%) |
Oct 13, 2017 | 10.76 | 10.83 | 10.76 | 10.83 | 251,264 | +0.05(+0.50%) |
Oct 12, 2017 | 10.77 | 10.78 | 10.75 | 10.78 | 275,949 | +0.03(+0.25%) |
Oct 11, 2017 | 10.73 | 10.75 | 10.70 | 10.75 | 409,694 | +0.01(+0.08%) |
Oct 10, 2017 | 10.72 | 10.74 | 10.65 | 10.74 | 515,587 | +0.02(+0.21%) |
Oct 09, 2017 | 10.66 | 10.72 | 10.66 | 10.72 | 252,484 | +0.05(+0.50%) |
Oct 06, 2017 | 10.62 | 10.67 | 10.62 | 10.66 | 432,118 | +0.04(+0.42%) |
Oct 05, 2017 | 10.61 | 10.65 | 10.61 | 10.62 | 282,084 | -0.00(-0.04%) |
Oct 04, 2017 | 10.63 | 10.66 | 10.61 | 10.62 | 260,649 | -0.02(-0.21%) |
Oct 03, 2017 | 10.63 | 10.65 | 10.63 | 10.65 | 288,322 | -0.00(-0.04%) |
Oct 02, 2017 | 10.63 | 10.66 | 10.62 | 10.65 | 382,804 | +0.02(+0.21%) |
Sep 29, 2017 | 10.63 | 10.63 | 10.61 | 10.63 | 230,628 | +0.00(+0.00%) |
Sep 28, 2017 | 10.61 | 10.63 | 10.57 | 10.63 | 261,576 | +0.02(+0.21%) |
Sep 27, 2017 | 10.59 | 10.62 | 10.56 | 10.61 | 257,639 | +0.00(+0.04%) |
Sep 26, 2017 | 10.58 | 10.63 | 10.53 | 10.60 | 431,643 | +0.04(+0.34%) |
Sep 25, 2017 | 10.59 | 10.60 | 10.55 | 10.57 | 240,571 | -0.02(-0.17%) |
Sep 22, 2017 | 10.61 | 10.61 | 10.55 | 10.58 | 318,390 | +0.01(+0.13%) |
Sep 21, 2017 | 10.60 | 10.61 | 10.51 | 10.57 | 344,776 | -0.03(-0.25%) |
Sep 20, 2017 | 10.53 | 10.60 | 10.53 | 10.60 | 310,234 | +0.06(+0.55%) |
Sep 19, 2017 | 10.56 | 10.58 | 10.53 | 10.54 | 538,604 | -0.00(-0.05%) |
Sep 18, 2017 | 10.56 | 10.58 | 10.54 | 10.54 | 479,245 | -0.02(-0.17%) |
Sep 15, 2017 | 10.59 | 10.61 | 10.55 | 10.56 | 327,160 | -0.03(-0.25%) |
Sep 14, 2017 | 10.55 | 10.61 | 10.54 | 10.59 | 308,213 | +0.03(+0.25%) |
Sep 13, 2017 | 10.54 | 10.58 | 10.53 | 10.56 | 255,326 | +0.03(+0.25%) |
Sep 12, 2017 | 10.52 | 10.55 | 10.52 | 10.54 | 267,953 | +0.01(+0.13%) |
Sep 11, 2017 | 10.56 | 10.59 | 10.52 | 10.52 | 374,892 | -0.02(-0.17%) |
Sep 08, 2017 | 10.57 | 10.57 | 10.53 | 10.54 | 306,468 | -0.03(-0.25%) |
Sep 07, 2017 | 10.61 | 10.63 | 10.57 | 10.57 | 269,817 | -0.04(-0.33%) |
Sep 06, 2017 | 10.57 | 10.65 | 10.57 | 10.60 | 352,920 | +0.05(+0.46%) |
Sep 05, 2017 | 10.70 | 10.70 | 10.54 | 10.55 | 449,921 | -0.08(-0.75%) |
Sep 01, 2017 | 10.60 | 10.63 | 10.59 | 10.63 | 389,948 | +0.04(+0.38%) |
Aug 31, 2017 | 10.52 | 10.59 | 10.51 | 10.59 | 244,105 | +0.07(+0.67%) |
Aug 30, 2017 | 10.50 | 10.54 | 10.48 | 10.52 | 152,273 | +0.02(+0.21%) |
Aug 29, 2017 | 10.49 | 10.53 | 10.48 | 10.50 | 273,661 | -0.02(-0.21%) |
Aug 28, 2017 | 10.49 | 10.54 | 10.48 | 10.52 | 213,998 | +0.03(+0.30%) |
Aug 25, 2017 | 10.49 | 10.54 | 10.43 | 10.49 | 570,476 | -0.01(-0.08%) |
Aug 24, 2017 | 10.52 | 10.54 | 10.48 | 10.50 | 255,391 | +0.00(+0.00%) |
Aug 23, 2017 | 10.52 | 10.55 | 10.45 | 10.50 | 359,811 | +0.01(+0.08%) |
Aug 22, 2017 | 10.43 | 10.52 | 10.43 | 10.49 | 238,699 | +0.05(+0.51%) |
Aug 21, 2017 | 10.45 | 10.47 | 10.40 | 10.44 | 305,346 | -0.01(-0.09%) |
Aug 18, 2017 | 10.37 | 10.48 | 10.37 | 10.45 | 248,755 | +0.04(+0.43%) |
Aug 17, 2017 | 10.41 | 10.46 | 10.40 | 10.40 | 313,335 | -0.03(-0.30%) |
Aug 16, 2017 | 10.43 | 10.45 | 10.42 | 10.43 | 328,783 | -0.02(-0.17%) |
Aug 15, 2017 | 10.46 | 10.52 | 10.43 | 10.45 | 331,607 | -0.00(-0.05%) |
Aug 14, 2017 | 10.46 | 10.47 | 10.44 | 10.46 | 523,881 | +0.06(+0.59%) |
Aug 11, 2017 | 10.35 | 10.46 | 10.32 | 10.39 | 1,124,729 | -0.01(-0.08%) |
Aug 10, 2017 | 10.54 | 10.54 | 10.35 | 10.40 | 1,014,150 | -0.12(-1.13%) |
Aug 09, 2017 | 10.58 | 10.62 | 10.50 | 10.52 | 758,478 | -0.06(-0.54%) |
Aug 08, 2017 | 10.65 | 10.68 | 10.56 | 10.58 | 755,096 | -0.07(-0.66%) |
Aug 07, 2017 | 10.71 | 10.71 | 10.63 | 10.65 | 1,195,519 | +0.01(+0.08%) |
Aug 04, 2017 | 10.54 | 10.70 | 10.52 | 10.64 | 1,814,724 | +0.16(+1.51%) |
Aug 03, 2017 | 10.49 | 10.52 | 10.47 | 10.48 | 149,783 | -0.01(-0.08%) |
Aug 02, 2017 | 10.49 | 10.49 | 10.45 | 10.49 | 208,315 | +0.01(+0.08%) |
Aug 01, 2017 | 10.51 | 10.53 | 10.48 | 10.48 | 142,149 | -0.03(-0.25%) |
Jul 31, 2017 | 10.46 | 10.54 | 10.42 | 10.51 | 372,428 | +0.04(+0.42%) |
Jul 28, 2017 | 10.41 | 10.49 | 10.36 | 10.46 | 231,024 | +0.09(+0.85%) |
Jul 27, 2017 | 10.39 | 10.41 | 10.35 | 10.38 | 225,772 | -0.02(-0.17%) |
Jul 26, 2017 | 10.33 | 10.41 | 10.33 | 10.39 | 157,270 | +0.06(+0.60%) |
Jul 25, 2017 | 10.32 | 10.36 | 10.29 | 10.33 | 167,504 | +0.00(+0.00%) |
Jul 24, 2017 | 10.36 | 10.39 | 10.32 | 10.33 | 245,077 | -0.02(-0.21%) |
Jul 21, 2017 | 10.30 | 10.36 | 10.27 | 10.35 | 262,775 | +0.04(+0.34%) |
Jul 20, 2017 | 10.32 | 10.34 | 10.24 | 10.32 | 375,840 | -0.03(-0.30%) |
Jul 19, 2017 | 10.32 | 10.35 | 10.32 | 10.35 | 126,561 | +0.01(+0.09%) |
Jul 18, 2017 | 10.32 | 10.34 | 10.31 | 10.34 | 141,475 | +0.03(+0.25%) |
Jul 17, 2017 | 10.32 | 10.35 | 10.30 | 10.32 | 277,236 | +0.02(+0.17%) |
Jul 14, 2017 | 10.24 | 10.31 | 10.24 | 10.30 | 189,671 | +0.05(+0.47%) |
Jul 13, 2017 | 10.29 | 10.30 | 10.25 | 10.25 | 267,523 | -0.05(-0.51%) |
Jul 12, 2017 | 10.28 | 10.31 | 10.27 | 10.30 | 252,942 | +0.02(+0.21%) |
Jul 11, 2017 | 10.27 | 10.28 | 10.23 | 10.28 | 156,858 | +0.02(+0.17%) |
Jul 10, 2017 | 10.14 | 10.28 | 10.14 | 10.26 | 224,075 | +0.10(+0.99%) |
Jul 07, 2017 | 10.13 | 10.20 | 10.09 | 10.16 | 267,030 | +0.00(+0.00%) |
Jul 06, 2017 | 10.14 | 10.18 | 10.10 | 10.16 | 209,941 | -0.03(-0.26%) |
Jul 05, 2017 | 10.13 | 10.19 | 10.13 | 10.19 | 135,415 | -0.02(-0.15%) |
Jul 03, 2017 | 10.09 | 10.22 | 10.07 | 10.20 | 102,423 | +0.11(+1.06%) |
Jun 30, 2017 | 10.05 | 10.12 | 10.04 | 10.10 | 211,187 | +0.02(+0.22%) |
Jun 29, 2017 | 10.12 | 10.12 | 9.998 | 10.08 | 333,459 | -0.04(-0.39%) |
Jun 28, 2017 | 10.08 | 10.15 | 10.07 | 10.12 | 256,837 | +0.03(+0.35%) |
Jun 27, 2017 | 10.16 | 10.20 | 10.08 | 10.08 | 326,691 | -0.08(-0.81%) |
Jun 26, 2017 | 10.26 | 10.27 | 10.16 | 10.16 | 258,577 | -0.09(-0.89%) |
Jun 23, 2017 | 10.24 | 10.26 | 10.21 | 10.25 | 167,312 | -0.00(-0.04%) |
Jun 22, 2017 | 10.27 | 10.29 | 10.22 | 10.26 | 224,415 | +0.02(+0.21%) |
Jun 21, 2017 | 10.25 | 10.25 | 10.22 | 10.24 | 153,647 | +0.00(+0.00%) |
Jun 20, 2017 | 10.26 | 10.27 | 10.21 | 10.24 | 184,786 | -0.03(-0.25%) |
Jun 19, 2017 | 10.28 | 10.29 | 10.24 | 10.26 | 283,590 | +0.02(+0.21%) |
Jun 16, 2017 | 10.27 | 10.28 | 10.21 | 10.24 | 197,917 | -0.02(-0.17%) |
Jun 15, 2017 | 10.23 | 10.28 | 10.21 | 10.26 | 149,166 | +0.01(+0.13%) |
Jun 14, 2017 | 10.26 | 10.27 | 10.24 | 10.25 | 277,109 | -0.03(-0.26%) |
Jun 13, 2017 | 10.28 | 10.30 | 10.25 | 10.27 | 218,999 | +0.01(+0.12%) |
Jun 12, 2017 | 10.26 | 10.27 | 10.19 | 10.26 | 394,658 | +0.00(+0.00%) |
Jun 09, 2017 | 10.26 | 10.27 | 10.24 | 10.26 | 228,843 | +0.00(+0.04%) |
Jun 08, 2017 | 10.26 | 10.26 | 10.20 | 10.26 | 281,155 | +0.00(+0.00%) |
Jun 07, 2017 | 10.22 | 10.26 | 10.20 | 10.26 | 275,020 | +0.01(+0.08%) |
Jun 06, 2017 | 10.25 | 10.26 | 10.22 | 10.25 | 246,215 | -0.01(-0.13%) |
Jun 05, 2017 | 10.21 | 10.26 | 10.19 | 10.26 | 157,082 | +0.03(+0.25%) |
Jun 02, 2017 | 10.17 | 10.24 | 10.17 | 10.23 | 205,546 | +0.05(+0.51%) |
Jun 01, 2017 | 10.16 | 10.21 | 10.16 | 10.18 | 187,574 | +0.00(+0.00%) |
May 31, 2017 | 10.16 | 10.24 | 10.15 | 10.18 | 190,095 | +0.00(+0.04%) |
May 30, 2017 | 10.12 | 10.26 | 10.12 | 10.18 | 378,393 | +0.01(+0.08%) |
May 26, 2017 | 10.15 | 10.17 | 10.12 | 10.17 | 217,537 | +0.02(+0.21%) |
May 25, 2017 | 10.10 | 10.15 | 10.08 | 10.15 | 214,849 | +0.05(+0.51%) |
May 24, 2017 | 10.06 | 10.10 | 10.06 | 10.10 | 150,799 | +0.03(+0.30%) |
May 23, 2017 | 10.10 | 10.11 | 10.06 | 10.06 | 89,038 | -0.02(-0.17%) |
May 22, 2017 | 10.04 | 10.10 | 10.03 | 10.08 | 206,844 | +0.06(+0.65%) |
May 19, 2017 | 10.02 | 10.09 | 10.00 | 10.02 | 248,553 | -0.05(-0.47%) |
May 18, 2017 | 9.974 | 10.06 | 9.966 | 10.06 | 208,951 | +0.06(+0.56%) |
May 17, 2017 | 10.04 | 10.06 | 9.983 | 10.01 | 213,805 | -0.04(-0.39%) |
May 16, 2017 | 10.04 | 10.07 | 10.00 | 10.05 | 192,915 | +0.02(+0.17%) |
May 15, 2017 | 10.01 | 10.04 | 9.971 | 10.03 | 165,313 | +0.00(+0.00%) |
May 12, 2017 | 9.971 | 10.04 | 9.962 | 10.03 | 258,913 | +0.06(+0.56%) |
May 11, 2017 | 10.00 | 10.02 | 9.962 | 9.975 | 143,450 | -0.05(-0.51%) |
May 10, 2017 | 10.02 | 10.04 | 9.962 | 10.03 | 168,692 | +0.01(+0.13%) |
May 09, 2017 | 9.962 | 10.02 | 9.937 | 10.01 | 174,097 | +0.03(+0.30%) |
May 08, 2017 | 9.889 | 9.984 | 9.889 | 9.984 | 269,597 | +0.10(+1.00%) |
May 05, 2017 | 9.949 | 9.949 | 9.885 | 9.885 | 112,418 | -0.05(-0.47%) |
May 04, 2017 | 9.967 | 9.967 | 9.894 | 9.932 | 158,005 | -0.01(-0.13%) |
May 03, 2017 | 9.979 | 10.03 | 9.937 | 9.945 | 220,928 | -0.08(-0.77%) |
May 02, 2017 | 9.988 | 10.03 | 9.984 | 10.02 | 141,449 | +0.00(+0.04%) |
May 01, 2017 | 10.01 | 10.03 | 9.984 | 10.02 | 161,603 | +0.01(+0.09%) |
Apr 28, 2017 | 9.997 | 10.01 | 9.971 | 10.01 | 111,505 | +0.02(+0.21%) |
Apr 27, 2017 | 9.984 | 10.01 | 9.979 | 9.988 | 157,634 | -0.02(-0.21%) |
Apr 26, 2017 | 9.962 | 10.01 | 9.928 | 10.01 | 149,068 | +0.05(+0.52%) |
Apr 25, 2017 | 9.997 | 9.997 | 9.915 | 9.958 | 179,124 | -0.03(-0.30%) |
Apr 24, 2017 | 9.962 | 9.997 | 9.945 | 9.988 | 243,774 | +0.05(+0.47%) |
Apr 21, 2017 | 9.877 | 9.941 | 9.872 | 9.941 | 130,317 | +0.06(+0.56%) |
Apr 20, 2017 | 9.855 | 9.898 | 9.855 | 9.885 | 165,269 | +0.02(+0.17%) |
Apr 19, 2017 | 9.941 | 9.971 | 9.864 | 9.868 | 206,193 | -0.09(-0.95%) |
Apr 18, 2017 | 9.932 | 9.975 | 9.889 | 9.962 | 253,992 | +0.02(+0.17%) |
Apr 17, 2017 | 9.946 | 9.954 | 9.874 | 9.946 | 111,969 | +0.00(+0.00%) |
Apr 13, 2017 | 9.916 | 9.954 | 9.878 | 9.946 | 215,710 | +0.08(+0.77%) |
Apr 12, 2017 | 9.895 | 9.937 | 9.839 | 9.869 | 494,407 | -0.03(-0.30%) |
Apr 11, 2017 | 9.835 | 9.916 | 9.810 | 9.899 | 177,812 | +0.08(+0.78%) |
Apr 10, 2017 | 9.784 | 9.835 | 9.784 | 9.822 | 220,125 | +0.03(+0.30%) |
Apr 07, 2017 | 9.810 | 9.821 | 9.767 | 9.793 | 211,655 | +0.01(+0.13%) |
Apr 06, 2017 | 9.725 | 9.780 | 9.725 | 9.780 | 218,390 | +0.04(+0.44%) |
Apr 05, 2017 | 9.725 | 9.784 | 9.725 | 9.737 | 175,106 | -0.00(-0.04%) |
Apr 04, 2017 | 9.678 | 9.750 | 9.678 | 9.742 | 139,096 | +0.05(+0.53%) |
Apr 03, 2017 | 9.653 | 9.737 | 9.653 | 9.691 | 251,897 | +0.02(+0.18%) |
Mar 31, 2017 | 9.682 | 9.712 | 9.657 | 9.674 | 249,481 | -0.03(-0.26%) |
Mar 30, 2017 | 9.653 | 9.716 | 9.653 | 9.699 | 357,324 | +0.03(+0.35%) |
Mar 29, 2017 | 9.695 | 9.704 | 9.631 | 9.665 | 410,550 | -0.03(-0.31%) |
Mar 28, 2017 | 9.627 | 9.699 | 9.623 | 9.695 | 305,586 | +0.04(+0.44%) |
Mar 27, 2017 | 9.576 | 9.661 | 9.568 | 9.653 | 106,261 | +0.05(+0.49%) |
Mar 24, 2017 | 9.648 | 9.708 | 9.580 | 9.606 | 304,918 | -0.06(-0.66%) |
Mar 23, 2017 | 9.665 | 9.699 | 9.619 | 9.670 | 443,138 | +0.03(+0.35%) |
Mar 22, 2017 | 9.623 | 9.670 | 9.580 | 9.636 | 336,018 | +0.07(+0.75%) |
Mar 21, 2017 | 9.640 | 9.691 | 9.555 | 9.563 | 407,001 | -0.08(-0.88%) |
Mar 20, 2017 | 9.695 | 9.704 | 9.619 | 9.648 | 483,820 | +0.01(+0.13%) |
Mar 17, 2017 | 9.691 | 9.729 | 9.619 | 9.636 | 299,134 | -0.04(-0.44%) |
Mar 16, 2017 | 9.746 | 9.783 | 9.678 | 9.678 | 245,275 | -0.07(-0.70%) |
Mar 15, 2017 | 9.661 | 9.750 | 9.661 | 9.746 | 208,610 | +0.08(+0.79%) |
Mar 14, 2017 | 9.670 | 9.710 | 9.661 | 9.670 | 153,256 | -0.02(-0.18%) |
Mar 13, 2017 | 9.712 | 9.763 | 9.679 | 9.687 | 230,709 | -0.04(-0.39%) |
Mar 10, 2017 | 9.687 | 9.801 | 9.687 | 9.725 | 580,243 | +0.03(+0.30%) |
Mar 09, 2017 | 9.759 | 9.759 | 9.645 | 9.695 | 442,607 | -0.06(-0.60%) |
Mar 08, 2017 | 9.742 | 9.771 | 9.725 | 9.754 | 210,848 | +0.02(+0.16%) |
Mar 07, 2017 | 9.771 | 9.771 | 9.716 | 9.738 | 260,173 | -0.06(-0.59%) |
Mar 06, 2017 | 9.809 | 9.809 | 9.754 | 9.796 | 345,907 | +0.00(+0.00%) |
Mar 03, 2017 | 9.708 | 9.847 | 9.708 | 9.796 | 257,517 | +0.02(+0.22%) |
Mar 02, 2017 | 9.796 | 9.822 | 9.763 | 9.775 | 167,662 | -0.04(-0.43%) |