Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 11.23 | 11.23 | 11.23 | 0 | +0.23(+2.09%) | |
Mar 28, 2018 | 11.09 | 11.48 | 10.90 | 11.00 | 15,813 | -0.36(-3.16%) |
Mar 27, 2018 | 11.10 | 11.36 | 10.88 | 11.36 | 6,396 | -0.02(-0.13%) |
Mar 26, 2018 | 11.06 | 11.41 | 10.98 | 11.38 | 16,036 | +0.40(+3.60%) |
Mar 23, 2018 | 10.93 | 11.32 | 10.77 | 10.98 | 4,436 | -0.14(-1.23%) |
Mar 22, 2018 | 11.19 | 11.39 | 11.12 | 11.12 | 6,219 | +0.08(+0.76%) |
Mar 21, 2018 | 11.30 | 11.48 | 11.03 | 11.03 | 16,165 | -0.11(-1.02%) |
Mar 20, 2018 | 10.72 | 11.31 | 10.72 | 11.15 | 5,464 | +0.18(+1.59%) |
Mar 19, 2018 | 11.02 | 11.10 | 10.91 | 10.97 | 6,994 | -0.11(-1.03%) |
Mar 16, 2018 | 11.12 | 11.50 | 11.04 | 11.09 | 4,076 | -0.29(-2.54%) |
Mar 15, 2018 | 11.57 | 11.57 | 11.41 | 11.38 | 5,121 | +0.00(+0.00%) |
Mar 14, 2018 | 11.25 | 11.41 | 11.24 | 11.38 | 3,975 | +0.35(+3.17%) |
Mar 13, 2018 | 11.35 | 11.41 | 11.03 | 11.03 | 1,811 | -0.39(-3.40%) |
Mar 12, 2018 | 11.18 | 11.52 | 11.14 | 11.41 | 3,886 | +0.21(+1.90%) |
Mar 09, 2018 | 11.08 | 11.28 | 11.08 | 11.20 | 16,074 | +0.23(+2.08%) |
Mar 08, 2018 | 11.31 | 11.31 | 10.95 | 10.97 | 1,974 | -0.29(-2.57%) |
Mar 07, 2018 | 11.28 | 11.28 | 11.09 | 11.26 | 4,213 | +0.11(+1.02%) |
Mar 06, 2018 | 11.20 | 11.34 | 11.10 | 11.15 | 9,955 | -0.27(-2.33%) |
Mar 05, 2018 | 11.19 | 11.56 | 11.15 | 11.41 | 25,231 | +0.00(+0.00%) |
Mar 02, 2018 | 11.55 | 11.55 | 11.30 | 11.41 | 5,314 | -0.14(-1.19%) |
Mar 01, 2018 | 11.63 | 11.71 | 11.34 | 11.55 | 12,145 | -0.08(-0.72%) |
Feb 28, 2018 | 11.36 | 11.64 | 11.19 | 11.63 | 8,896 | -0.01(-0.07%) |
Feb 27, 2018 | 11.73 | 11.99 | 11.45 | 11.64 | 53,757 | +0.00(+0.00%) |
Feb 26, 2018 | 11.88 | 11.88 | 11.42 | 11.64 | 69,893 | -0.02(-0.20%) |
Feb 23, 2018 | 11.41 | 11.87 | 11.41 | 11.66 | 57,315 | +0.25(+2.20%) |
Feb 22, 2018 | 11.58 | 11.62 | 11.20 | 11.41 | 7,871 | +0.00(+0.00%) |
Feb 21, 2018 | 11.04 | 11.63 | 11.04 | 11.41 | 44,031 | +0.40(+3.66%) |
Feb 20, 2018 | 11.08 | 11.19 | 10.80 | 11.01 | 14,957 | -0.04(-0.34%) |
Feb 16, 2018 | 11.05 | 11.05 | 11.05 | 0 | -0.10(-0.89%) | |
Feb 15, 2018 | 10.99 | 11.27 | 10.93 | 11.15 | 24,379 | +0.01(+0.07%) |
Feb 14, 2018 | 11.05 | 11.36 | 10.89 | 11.14 | 39,530 | -0.12(-1.08%) |
Feb 13, 2018 | 11.22 | 11.41 | 10.84 | 11.26 | 19,933 | -0.24(-2.12%) |
Feb 12, 2018 | 10.98 | 11.50 | 10.94 | 11.50 | 19,222 | +0.74(+6.85%) |
Feb 09, 2018 | 11.12 | 11.28 | 10.52 | 10.77 | 87,657 | -0.52(-4.59%) |
Feb 08, 2018 | 11.19 | 11.31 | 10.92 | 11.28 | 91,955 | +0.14(+1.30%) |
Feb 07, 2018 | 11.08 | 11.20 | 10.65 | 11.14 | 269,780 | +0.21(+1.95%) |
Feb 06, 2018 | 11.11 | 11.32 | 10.91 | 10.93 | 53,031 | -0.10(-0.90%) |
Feb 05, 2018 | 11.63 | 11.63 | 11.03 | 11.03 | 22,078 | -0.58(-4.98%) |
Feb 02, 2018 | 11.42 | 11.66 | 11.25 | 11.60 | 16,245 | -0.08(-0.65%) |
Feb 01, 2018 | 11.69 | 11.85 | 11.69 | 11.68 | 28,495 | +0.05(+0.39%) |
Jan 31, 2018 | 11.34 | 11.69 | 11.16 | 11.63 | 25,387 | +0.46(+4.08%) |
Jan 30, 2018 | 11.34 | 11.48 | 11.03 | 11.18 | 15,655 | -0.08(-0.74%) |
Jan 29, 2018 | 11.45 | 11.79 | 11.16 | 11.26 | 35,805 | -0.34(-2.95%) |
Jan 26, 2018 | 11.60 | 11.73 | 11.36 | 11.60 | 9,503 | -0.21(-1.80%) |
Jan 25, 2018 | 11.41 | 11.82 | 11.36 | 11.82 | 16,333 | +0.63(+5.65%) |
Jan 24, 2018 | 11.13 | 11.41 | 10.98 | 11.19 | 31,915 | +0.09(+0.82%) |
Jan 23, 2018 | 11.08 | 11.19 | 11.07 | 11.09 | 28,995 | +0.05(+0.41%) |
Jan 22, 2018 | 11.10 | 11.16 | 10.80 | 11.05 | 18,370 | -0.06(-0.55%) |
Jan 19, 2018 | 11.13 | 11.13 | 10.86 | 11.11 | 14,096 | +0.08(+0.69%) |
Jan 18, 2018 | 11.01 | 11.19 | 10.78 | 11.03 | 114,470 | -0.23(-2.03%) |
Jan 17, 2018 | 10.75 | 11.26 | 10.60 | 11.26 | 155,557 | +0.44(+4.08%) |
Jan 16, 2018 | 11.13 | 11.33 | 10.78 | 10.82 | 91,201 | -0.21(-1.93%) |
Jan 12, 2018 | 11.03 | 11.03 | 11.03 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 10.77 | 11.03 | 10.36 | 11.03 | 22,728 | +0.15(+1.40%) |
Jan 10, 2018 | 10.73 | 10.87 | 10.67 | 10.87 | 41,726 | +0.09(+0.85%) |
Jan 09, 2018 | 10.60 | 10.87 | 10.52 | 10.78 | 26,298 | +0.33(+3.20%) |
Jan 08, 2018 | 10.69 | 10.93 | 10.45 | 10.45 | 13,762 | -0.07(-0.65%) |
Jan 05, 2018 | 10.62 | 10.74 | 10.47 | 10.52 | 87,602 | -0.04(-0.36%) |
Jan 04, 2018 | 10.60 | 10.74 | 10.33 | 10.55 | 62,097 | +0.05(+0.43%) |
Jan 03, 2018 | 10.61 | 10.78 | 10.44 | 10.51 | 20,193 | -0.06(-0.58%) |
Jan 02, 2018 | 10.23 | 10.70 | 10.23 | 10.57 | 32,315 | +0.34(+3.35%) |
Dec 29, 2017 | 10.23 | 10.23 | 10.23 | 0 | -0.12(-1.18%) | |
Dec 28, 2017 | 10.02 | 10.39 | 10.02 | 10.35 | 45,016 | +0.33(+3.34%) |
Dec 27, 2017 | 10.07 | 10.08 | 9.952 | 10.01 | 35,302 | -0.05(-0.45%) |
Dec 26, 2017 | 9.960 | 10.17 | 9.960 | 10.06 | 28,189 | +0.07(+0.69%) |
Dec 22, 2017 | 9.770 | 10.05 | 9.770 | 9.990 | 45,900 | +0.17(+1.78%) |
Dec 21, 2017 | 10.07 | 10.07 | 9.709 | 9.815 | 372,936 | -0.06(-0.62%) |
Dec 20, 2017 | 10.16 | 10.20 | 9.800 | 9.876 | 480,815 | -0.24(-2.41%) |
Dec 19, 2017 | 10.10 | 10.55 | 9.922 | 10.12 | 628,689 | -0.04(-0.38%) |
Dec 18, 2017 | 10.23 | 10.45 | 9.978 | 10.16 | 565,590 | +0.91(+9.79%) |
Dec 15, 2017 | 9.039 | 9.496 | 9.039 | 9.252 | 97,001 | +0.14(+1.59%) |
Dec 14, 2017 | 9.123 | 9.214 | 8.994 | 9.108 | 327,691 | +0.12(+1.35%) |
Dec 13, 2017 | 8.735 | 9.176 | 8.712 | 8.986 | 270,395 | +0.24(+2.79%) |
Dec 12, 2017 | 8.743 | 8.860 | 8.438 | 8.743 | 584,990 | +0.12(+1.41%) |
Dec 11, 2017 | 8.868 | 8.476 | 8.621 | 173,689 | +0.43(+5.20%) | |
Dec 08, 2017 | 8.491 | 8.491 | 7.822 | 8.195 | 54,214 | -0.37(-4.27%) |
Dec 07, 2017 | 8.286 | 8.659 | 8.286 | 8.560 | 35,189 | +0.23(+2.74%) |
Dec 06, 2017 | 8.689 | 8.704 | 8.263 | 8.332 | 16,455 | -0.55(-6.17%) |
Dec 05, 2017 | 8.940 | 8.940 | 8.415 | 8.880 | 38,766 | -0.05(-0.60%) |
Dec 04, 2017 | 9.001 | 9.032 | 9.001 | 8.933 | 174,016 | +0.02(+0.17%) |
Dec 01, 2017 | 9.138 | 9.146 | 8.781 | 8.918 | 92,507 | -0.14(-1.51%) |
Nov 30, 2017 | 9.233 | 9.233 | 8.765 | 9.055 | 107,702 | -0.24(-2.54%) |
Nov 29, 2017 | 9.161 | 9.344 | 8.902 | 9.290 | 151,668 | +0.06(+0.66%) |
Nov 28, 2017 | 9.275 | 9.351 | 9.047 | 9.230 | 50,336 | -0.20(-2.10%) |
Nov 27, 2017 | 9.245 | 9.587 | 9.123 | 9.427 | 55,066 | +0.02(+0.24%) |
Nov 24, 2017 | 9.572 | 9.580 | 9.405 | 9.405 | 4,082 | -0.18(-1.83%) |
Nov 22, 2017 | 9.587 | 9.770 | 9.580 | 9.580 | 4,492 | -0.22(-2.25%) |
Nov 21, 2017 | 9.656 | 10.04 | 9.656 | 9.800 | 24,625 | +0.22(+2.30%) |
Nov 20, 2017 | 10.08 | 10.09 | 9.564 | 9.580 | 35,768 | -0.75(-7.29%) |
Nov 17, 2017 | 10.33 | 10.57 | 10.13 | 10.33 | 8,202 | +0.08(+0.74%) |
Nov 16, 2017 | 10.16 | 10.45 | 10.14 | 10.26 | 6,159 | +0.06(+0.60%) |
Nov 15, 2017 | 9.932 | 10.27 | 9.932 | 10.20 | 13,195 | +0.08(+0.75%) |
Nov 14, 2017 | 10.09 | 10.31 | 10.08 | 10.12 | 17,114 | +0.04(+0.38%) |
Nov 13, 2017 | 10.21 | 10.21 | 10.08 | 10.08 | 13,346 | -0.17(-1.63%) |
Nov 10, 2017 | 10.18 | 10.26 | 10.10 | 10.25 | 4,089 | +0.05(+0.52%) |
Nov 09, 2017 | 10.23 | 10.40 | 10.19 | 10.20 | 4,522 | -0.16(-1.54%) |
Nov 08, 2017 | 10.33 | 10.41 | 10.24 | 10.36 | 3,054 | +0.17(+1.70%) |
Nov 07, 2017 | 10.36 | 10.52 | 10.18 | 10.18 | 58,133 | -0.24(-2.32%) |
Nov 06, 2017 | 10.49 | 10.49 | 10.42 | 10.42 | 2,414 | +0.03(+0.29%) |
Nov 03, 2017 | 10.38 | 10.42 | 10.38 | 10.39 | 1,063 | -0.17(-1.59%) |
Nov 02, 2017 | 10.48 | 10.64 | 10.48 | 10.56 | 10,449 | +0.06(+0.58%) |
Nov 01, 2017 | 10.53 | 10.53 | 10.46 | 10.50 | 3,117 | +0.02(+0.14%) |
Oct 31, 2017 | 10.53 | 10.61 | 10.36 | 10.48 | 23,583 | -0.08(-0.72%) |
Oct 30, 2017 | 10.46 | 10.56 | 10.36 | 10.56 | 12,021 | +0.21(+2.06%) |
Oct 27, 2017 | 10.53 | 10.53 | 10.29 | 10.35 | 3,088 | -0.28(-2.65%) |
Oct 26, 2017 | 10.63 | 10.63 | 10.42 | 10.63 | 8,967 | -0.08(-0.71%) |
Oct 25, 2017 | 10.74 | 10.74 | 10.52 | 10.71 | 7,918 | -0.02(-0.21%) |
Oct 24, 2017 | 10.69 | 10.83 | 10.68 | 10.73 | 30,843 | +0.07(+0.64%) |
Oct 23, 2017 | 10.77 | 10.84 | 10.66 | 10.66 | 15,003 | -0.17(-1.55%) |
Oct 20, 2017 | 10.63 | 10.83 | 10.63 | 10.83 | 9,809 | +0.16(+1.50%) |
Oct 19, 2017 | 10.71 | 10.80 | 10.62 | 10.67 | 9,738 | -0.08(-0.78%) |
Oct 18, 2017 | 10.58 | 10.75 | 10.55 | 10.75 | 3,731 | +0.05(+0.50%) |
Oct 17, 2017 | 10.80 | 10.94 | 10.70 | 10.70 | 12,050 | -0.26(-2.36%) |
Oct 16, 2017 | 11.07 | 11.13 | 10.88 | 10.96 | 17,042 | +0.05(+0.42%) |
Oct 13, 2017 | 10.93 | 11.05 | 10.82 | 10.91 | 6,441 | +0.06(+0.56%) |
Oct 12, 2017 | 10.99 | 11.05 | 10.73 | 10.85 | 229,164 | -0.08(-0.70%) |
Oct 11, 2017 | 11.14 | 10.67 | 10.93 | 115,387 | +0.04(+0.35%) | |
Oct 10, 2017 | 11.09 | 11.09 | 10.78 | 10.89 | 22,150 | -0.22(-1.99%) |
Oct 09, 2017 | 11.01 | 11.14 | 10.80 | 11.11 | 8,128 | -0.01(-0.07%) |
Oct 06, 2017 | 11.09 | 11.13 | 10.83 | 11.12 | 6,020 | +0.22(+2.03%) |
Oct 05, 2017 | 10.94 | 11.17 | 10.84 | 10.90 | 21,561 | +0.17(+1.63%) |
Oct 04, 2017 | 10.80 | 10.99 | 10.71 | 10.72 | 30,929 | -0.27(-2.42%) |
Oct 03, 2017 | 10.75 | 11.01 | 10.55 | 10.99 | 13,910 | +0.40(+3.74%) |
Oct 02, 2017 | 10.67 | 10.85 | 10.55 | 10.59 | 12,014 | +0.02(+0.14%) |
Sep 29, 2017 | 10.87 | 10.87 | 10.50 | 10.58 | 12,559 | -0.04(-0.36%) |
Sep 28, 2017 | 10.58 | 10.79 | 10.58 | 10.61 | 405,977 | -0.02(-0.21%) |
Sep 27, 2017 | 10.50 | 10.78 | 10.50 | 10.64 | 69,892 | +0.21(+1.97%) |
Sep 26, 2017 | 10.42 | 10.70 | 10.42 | 10.43 | 7,967 | +0.01(+0.07%) |
Sep 25, 2017 | 10.87 | 10.87 | 10.42 | 10.42 | 16,817 | -0.42(-3.86%) |
Sep 22, 2017 | 10.82 | 10.92 | 10.74 | 10.84 | 7,026 | +0.04(+0.35%) |
Sep 21, 2017 | 10.58 | 10.86 | 10.53 | 10.80 | 14,731 | +0.00(+0.00%) |
Sep 20, 2017 | 10.71 | 10.88 | 10.63 | 10.80 | 15,303 | +0.30(+2.82%) |
Sep 19, 2017 | 10.74 | 10.74 | 10.42 | 10.51 | 8,910 | -0.08(-0.72%) |
Sep 18, 2017 | 10.45 | 11.17 | 10.42 | 10.58 | 27,489 | +0.06(+0.58%) |
Sep 15, 2017 | 10.61 | 10.75 | 10.49 | 10.52 | 3,891 | -0.06(-0.58%) |
Sep 14, 2017 | 10.45 | 10.64 | 10.42 | 10.58 | 10,150 | +0.06(+0.58%) |
Sep 13, 2017 | 10.55 | 10.64 | 10.28 | 10.52 | 2,491 | +0.08(+0.80%) |
Sep 12, 2017 | 10.26 | 10.65 | 10.26 | 10.44 | 59,571 | +0.22(+2.16%) |
Sep 11, 2017 | 10.58 | 10.58 | 10.20 | 10.22 | 19,522 | -0.32(-3.03%) |
Sep 08, 2017 | 10.79 | 10.79 | 10.47 | 10.54 | 10,175 | -0.34(-3.15%) |
Sep 07, 2017 | 10.82 | 10.88 | 10.65 | 10.88 | 5,621 | +0.00(+0.00%) |
Sep 06, 2017 | 11.02 | 11.02 | 10.69 | 10.88 | 6,556 | -0.18(-1.65%) |
Sep 05, 2017 | 10.78 | 11.06 | 10.51 | 11.06 | 13,864 | +0.21(+1.96%) |
Sep 01, 2017 | 11.25 | 11.25 | 10.85 | 10.85 | 4,518 | -0.22(-1.99%) |
Aug 31, 2017 | 10.77 | 11.12 | 10.52 | 11.07 | 12,524 | +0.30(+2.75%) |
Aug 30, 2017 | 10.93 | 11.12 | 10.77 | 10.77 | 9,605 | -0.16(-1.46%) |
Aug 29, 2017 | 10.99 | 11.19 | 10.77 | 10.93 | 4,875 | -0.07(-0.62%) |
Aug 28, 2017 | 10.80 | 11.15 | 10.80 | 11.00 | 12,975 | +0.21(+1.90%) |
Aug 25, 2017 | 10.42 | 10.87 | 10.42 | 10.80 | 5,098 | +0.18(+1.72%) |
Aug 24, 2017 | 10.79 | 10.83 | 10.61 | 10.61 | 4,387 | +0.09(+0.87%) |
Aug 23, 2017 | 10.65 | 10.67 | 10.48 | 10.52 | 44,436 | -0.17(-1.57%) |
Aug 22, 2017 | 10.65 | 10.78 | 10.51 | 10.69 | 6,274 | -0.05(-0.50%) |
Aug 21, 2017 | 10.80 | 10.80 | 10.52 | 10.74 | 3,409 | +0.06(+0.57%) |
Aug 18, 2017 | 10.56 | 10.68 | 10.55 | 10.68 | 6,460 | +0.09(+0.86%) |
Aug 17, 2017 | 10.58 | 10.65 | 10.54 | 10.59 | 9,851 | -0.02(-0.14%) |
Aug 16, 2017 | 10.60 | 10.84 | 10.53 | 10.61 | 31,753 | -0.37(-3.33%) |
Aug 15, 2017 | 10.68 | 10.99 | 10.68 | 10.97 | 6,095 | +0.23(+2.12%) |
Aug 14, 2017 | 10.80 | 10.83 | 10.54 | 10.74 | 7,254 | +0.14(+1.29%) |
Aug 11, 2017 | 10.60 | 10.68 | 10.52 | 10.61 | 5,028 | +0.07(+0.65%) |
Aug 10, 2017 | 10.64 | 10.81 | 10.54 | 10.54 | 28,138 | -0.08(-0.79%) |
Aug 09, 2017 | 10.64 | 10.69 | 10.39 | 10.62 | 6,604 | -0.16(-1.48%) |
Aug 08, 2017 | 10.64 | 10.81 | 10.61 | 10.78 | 9,879 | +0.22(+2.07%) |
Aug 07, 2017 | 10.58 | 10.65 | 10.55 | 10.56 | 12,453 | +0.09(+0.89%) |
Aug 04, 2017 | 10.66 | 10.66 | 10.47 | 10.47 | 5,245 | -0.19(-1.79%) |
Aug 03, 2017 | 10.65 | 10.73 | 10.58 | 10.66 | 20,112 | -0.09(-0.85%) |
Aug 02, 2017 | 10.74 | 10.93 | 10.63 | 10.75 | 57,965 | -0.09(-0.84%) |
Aug 01, 2017 | 11.03 | 11.04 | 10.50 | 10.84 | 80,562 | -0.19(-1.72%) |
Jul 31, 2017 | 10.97 | 11.09 | 10.85 | 11.03 | 2,142 | -0.05(-0.41%) |
Jul 28, 2017 | 11.00 | 11.10 | 10.89 | 11.08 | 9,090 | +0.01(+0.07%) |
Jul 27, 2017 | 11.02 | 11.12 | 10.86 | 11.07 | 16,579 | -0.04(-0.34%) |
Jul 26, 2017 | 11.12 | 11.31 | 10.95 | 11.11 | 27,734 | +0.19(+1.74%) |
Jul 25, 2017 | 10.99 | 11.20 | 10.88 | 10.92 | 44,649 | +0.03(+0.28%) |
Jul 24, 2017 | 11.12 | 11.12 | 10.87 | 10.89 | 9,692 | -0.03(-0.28%) |
Jul 21, 2017 | 11.06 | 11.28 | 10.92 | 10.92 | 21,022 | -0.23(-2.05%) |
Jul 20, 2017 | 11.19 | 11.19 | 11.00 | 11.15 | 3,978 | -0.03(-0.27%) |
Jul 19, 2017 | 11.21 | 11.25 | 11.04 | 11.18 | 18,682 | -0.05(-0.41%) |
Jul 18, 2017 | 11.08 | 11.23 | 10.95 | 11.22 | 11,322 | +0.10(+0.89%) |
Jul 17, 2017 | 11.13 | 11.33 | 11.03 | 11.12 | 17,512 | +0.05(+0.48%) |
Jul 14, 2017 | 10.81 | 11.07 | 10.81 | 11.07 | 13,781 | +0.05(+0.48%) |
Jul 13, 2017 | 10.91 | 11.07 | 10.82 | 11.02 | 14,797 | +0.19(+1.76%) |
Jul 12, 2017 | 10.65 | 11.31 | 10.65 | 10.83 | 26,904 | +0.24(+2.30%) |
Jul 11, 2017 | 10.48 | 10.65 | 10.39 | 10.58 | 35,630 | +0.21(+1.98%) |
Jul 10, 2017 | 10.52 | 10.58 | 10.32 | 10.38 | 46,605 | -0.02(-0.15%) |
Jul 07, 2017 | 10.46 | 10.61 | 10.39 | 10.39 | 5,054 | -0.12(-1.16%) |
Jul 06, 2017 | 10.48 | 10.58 | 10.37 | 10.52 | 19,462 | -0.05(-0.50%) |
Jul 05, 2017 | 10.36 | 10.64 | 10.23 | 10.57 | 25,739 | +0.28(+2.74%) |
Jul 03, 2017 | 10.17 | 10.33 | 10.16 | 10.29 | 6,838 | +0.16(+1.58%) |
Jun 30, 2017 | 10.18 | 10.23 | 10.08 | 10.13 | 11,988 | -0.09(-0.89%) |
Jun 29, 2017 | 10.29 | 10.35 | 10.10 | 10.22 | 8,909 | +0.02(+0.15%) |
Jun 28, 2017 | 10.22 | 10.30 | 10.16 | 10.20 | 17,809 | +0.07(+0.67%) |
Jun 27, 2017 | 10.35 | 10.43 | 9.983 | 10.13 | 61,712 | -0.18(-1.70%) |
Jun 26, 2017 | 10.19 | 10.37 | 10.04 | 10.31 | 56,609 | +0.19(+1.88%) |
Jun 23, 2017 | 10.26 | 10.47 | 10.10 | 10.12 | 98,209 | -0.12(-1.19%) |
Jun 22, 2017 | 10.23 | 10.42 | 10.17 | 10.24 | 48,724 | -0.02(-0.15%) |
Jun 21, 2017 | 10.42 | 10.42 | 10.22 | 10.26 | 48,280 | -0.06(-0.59%) |
Jun 20, 2017 | 10.45 | 10.55 | 10.32 | 10.32 | 56,250 | -0.18(-1.74%) |
Jun 19, 2017 | 10.61 | 10.71 | 10.45 | 10.50 | 35,299 | -0.05(-0.50%) |
Jun 16, 2017 | 10.69 | 10.73 | 10.36 | 10.55 | 159,815 | -0.08(-0.79%) |
Jun 15, 2017 | 10.68 | 10.85 | 10.61 | 10.64 | 27,817 | -0.17(-1.55%) |
Jun 14, 2017 | 10.84 | 10.95 | 10.80 | 10.80 | 45,244 | -0.14(-1.32%) |
Jun 13, 2017 | 10.80 | 10.95 | 10.65 | 10.95 | 22,259 | +0.11(+0.98%) |
Jun 12, 2017 | 10.68 | 10.98 | 10.68 | 10.84 | 21,047 | -0.04(-0.35%) |
Jun 09, 2017 | 10.97 | 10.97 | 10.84 | 10.88 | 144,328 | +0.05(+0.49%) |
Jun 08, 2017 | 10.80 | 10.89 | 10.72 | 10.83 | 16,713 | +0.09(+0.85%) |
Jun 07, 2017 | 10.83 | 10.85 | 10.74 | 10.74 | 242,691 | -0.05(-0.42%) |
Jun 06, 2017 | 10.72 | 10.84 | 10.72 | 10.78 | 112,192 | +0.02(+0.14%) |
Jun 05, 2017 | 10.96 | 10.97 | 10.77 | 10.77 | 25,522 | -0.12(-1.12%) |
Jun 02, 2017 | 10.71 | 10.94 | 10.45 | 10.89 | 26,968 | -0.11(-1.04%) |
Jun 01, 2017 | 10.51 | 11.01 | 10.51 | 11.00 | 28,904 | +0.49(+4.63%) |
May 31, 2017 | 10.99 | 11.02 | 10.51 | 10.52 | 32,233 | -0.31(-2.88%) |
May 30, 2017 | 10.87 | 10.96 | 10.83 | 10.83 | 19,596 | -0.11(-0.97%) |
May 26, 2017 | 10.89 | 11.01 | 10.89 | 10.93 | 44,662 | +0.04(+0.35%) |
May 25, 2017 | 10.99 | 11.03 | 10.78 | 10.90 | 15,208 | +0.04(+0.35%) |
May 24, 2017 | 10.85 | 10.98 | 10.77 | 10.86 | 33,423 | +0.07(+0.63%) |
May 23, 2017 | 10.59 | 10.89 | 10.59 | 10.79 | 22,975 | +0.14(+1.29%) |
May 22, 2017 | 10.68 | 10.75 | 10.44 | 10.65 | 50,493 | -0.12(-1.13%) |
May 19, 2017 | 10.39 | 10.94 | 10.39 | 10.77 | 49,430 | +0.27(+2.61%) |
May 18, 2017 | 10.58 | 10.58 | 10.36 | 10.50 | 16,890 | -0.21(-1.92%) |
May 17, 2017 | 10.64 | 10.94 | 10.51 | 10.71 | 57,245 | -0.17(-1.54%) |
May 16, 2017 | 11.07 | 11.19 | 10.84 | 10.87 | 53,554 | -0.11(-1.04%) |
May 15, 2017 | 11.09 | 11.09 | 10.94 | 10.99 | 29,170 | +0.06(+0.56%) |
May 12, 2017 | 10.79 | 11.00 | 10.79 | 10.93 | 22,145 | +0.06(+0.56%) |
May 11, 2017 | 10.64 | 10.92 | 10.64 | 10.87 | 62,890 | +0.14(+1.35%) |
May 10, 2017 | 10.54 | 10.77 | 10.54 | 10.72 | 41,409 | +0.22(+2.10%) |
May 09, 2017 | 10.53 | 10.55 | 10.48 | 10.50 | 19,742 | -0.05(-0.43%) |
May 08, 2017 | 10.79 | 10.79 | 10.46 | 10.55 | 38,276 | -0.05(-0.43%) |
May 05, 2017 | 10.48 | 10.61 | 10.40 | 10.59 | 93,043 | +0.18(+1.75%) |
May 04, 2017 | 10.57 | 10.58 | 10.41 | 10.41 | 34,980 | -0.15(-1.44%) |
May 03, 2017 | 10.54 | 10.80 | 10.49 | 10.56 | 40,552 | -0.07(-0.64%) |
May 02, 2017 | 10.58 | 10.63 | 10.47 | 10.63 | 18,174 | +0.06(+0.58%) |
May 01, 2017 | 10.39 | 10.63 | 10.39 | 10.57 | 4,384 | +0.13(+1.24%) |
Apr 28, 2017 | 10.39 | 10.46 | 10.33 | 10.44 | 29,837 | +0.04(+0.37%) |
Apr 27, 2017 | 10.61 | 10.61 | 10.31 | 10.40 | 60,730 | -0.23(-2.15%) |
Apr 26, 2017 | 10.80 | 10.84 | 10.60 | 10.63 | 142,976 | -0.23(-2.10%) |
Apr 25, 2017 | 10.77 | 10.91 | 10.68 | 10.86 | 73,577 | +0.06(+0.56%) |
Apr 24, 2017 | 10.90 | 10.90 | 10.75 | 10.80 | 60,726 | -0.02(-0.14%) |
Apr 21, 2017 | 10.73 | 10.84 | 10.73 | 10.81 | 72,450 | +0.08(+0.71%) |
Apr 20, 2017 | 10.84 | 10.96 | 10.69 | 10.74 | 105,310 | -0.05(-0.42%) |
Apr 19, 2017 | 10.93 | 10.97 | 10.61 | 10.78 | 76,476 | -0.10(-0.91%) |
Apr 18, 2017 | 10.75 | 10.97 | 10.74 | 10.88 | 167,639 | +0.05(+0.42%) |
Apr 17, 2017 | 10.74 | 10.90 | 10.74 | 10.84 | 411,481 | +0.09(+0.85%) |
Apr 13, 2017 | 10.87 | 11.19 | 10.72 | 10.74 | 128,764 | -0.19(-1.74%) |
Apr 12, 2017 | 10.67 | 11.09 | 10.67 | 10.93 | 262,554 | +0.24(+2.28%) |
Apr 11, 2017 | 10.74 | 10.82 | 10.66 | 10.69 | 180,360 | -0.10(-0.92%) |
Apr 10, 2017 | 10.85 | 11.02 | 10.73 | 10.79 | 183,029 | -0.05(-0.49%) |
Apr 07, 2017 | 11.04 | 11.04 | 10.78 | 10.84 | 76,494 | -0.20(-1.79%) |
Apr 06, 2017 | 10.96 | 11.15 | 10.96 | 11.04 | 55,552 | +0.21(+1.97%) |
Apr 05, 2017 | 10.65 | 10.96 | 10.58 | 10.83 | 176,694 | +0.27(+2.52%) |
Apr 04, 2017 | 10.38 | 10.64 | 10.38 | 10.56 | 135,622 | +0.10(+0.95%) |