Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 10.55 | 10.59 | 10.51 | 10.55 | 21,138 | +0.00(+0.00%) |
Sep 27, 2018 | 10.55 | 10.55 | 10.47 | 10.55 | 17,195 | +0.04(+0.36%) |
Sep 26, 2018 | 10.59 | 10.59 | 10.47 | 10.51 | 12,870 | -0.08(-0.72%) |
Sep 25, 2018 | 10.59 | 10.67 | 10.55 | 10.59 | 25,556 | -0.08(-0.71%) |
Sep 24, 2018 | 10.74 | 10.74 | 10.66 | 10.66 | 15,231 | -0.04(-0.36%) |
Sep 21, 2018 | 10.66 | 10.82 | 10.62 | 10.70 | 72,081 | -0.04(-0.35%) |
Sep 20, 2018 | 10.70 | 10.82 | 10.70 | 10.74 | 21,234 | +0.08(+0.71%) |
Sep 19, 2018 | 10.85 | 10.93 | 10.66 | 10.66 | 34,333 | -0.11(-1.06%) |
Sep 18, 2018 | 10.89 | 10.97 | 10.74 | 10.78 | 18,126 | -0.19(-1.74%) |
Sep 17, 2018 | 11.08 | 11.08 | 10.97 | 10.97 | 9,504 | -0.04(-0.35%) |
Sep 14, 2018 | 11.08 | 11.08 | 10.97 | 11.01 | 17,331 | -0.04(-0.34%) |
Sep 13, 2018 | 11.20 | 11.20 | 11.04 | 11.04 | 10,918 | -0.08(-0.69%) |
Sep 12, 2018 | 11.20 | 11.20 | 10.97 | 11.12 | 26,779 | -0.08(-0.68%) |
Sep 11, 2018 | 11.20 | 11.27 | 11.16 | 11.20 | 9,475 | -0.08(-0.68%) |
Sep 10, 2018 | 11.31 | 11.42 | 11.20 | 11.27 | 8,770 | +0.08(+0.68%) |
Sep 07, 2018 | 11.20 | 11.27 | 11.12 | 11.20 | 10,766 | -0.04(-0.34%) |
Sep 06, 2018 | 11.31 | 11.31 | 11.08 | 11.23 | 10,726 | +0.04(+0.34%) |
Sep 05, 2018 | 11.27 | 11.27 | 11.16 | 11.20 | 8,938 | -0.08(-0.68%) |
Sep 04, 2018 | 11.31 | 11.39 | 11.20 | 11.27 | 8,567 | -0.04(-0.34%) |
Aug 31, 2018 | 11.31 | 11.31 | 11.31 | 0 | +0.08(+0.68%) | |
Aug 30, 2018 | 11.31 | 11.35 | 11.16 | 11.23 | 11,101 | -0.08(-0.67%) |
Aug 29, 2018 | 11.12 | 11.46 | 11.12 | 11.31 | 12,911 | +0.11(+1.02%) |
Aug 28, 2018 | 11.42 | 11.42 | 11.12 | 11.20 | 20,723 | -0.15(-1.34%) |
Aug 27, 2018 | 11.39 | 11.42 | 11.35 | 11.35 | 18,569 | +0.04(+0.34%) |
Aug 24, 2018 | 11.42 | 11.46 | 11.27 | 11.31 | 47,529 | -0.08(-0.67%) |
Aug 23, 2018 | 11.35 | 11.50 | 11.32 | 11.39 | 45,479 | +0.04(+0.34%) |
Aug 22, 2018 | 11.39 | 11.42 | 11.27 | 11.35 | 29,147 | +0.00(+0.00%) |
Aug 21, 2018 | 11.46 | 11.50 | 11.35 | 11.35 | 94,093 | -0.08(-0.67%) |
Aug 20, 2018 | 11.42 | 11.42 | 11.27 | 11.42 | 40,984 | +0.11(+1.01%) |
Aug 17, 2018 | 11.31 | 11.46 | 11.27 | 11.31 | 40,833 | -0.08(-0.67%) |
Aug 16, 2018 | 11.23 | 11.50 | 11.23 | 11.39 | 22,558 | +0.27(+2.40%) |
Aug 15, 2018 | 11.35 | 11.50 | 11.12 | 11.12 | 13,770 | -0.34(-2.99%) |
Aug 14, 2018 | 11.35 | 11.46 | 11.35 | 11.46 | 12,576 | +0.19(+1.69%) |
Aug 13, 2018 | 11.35 | 11.35 | 11.18 | 11.27 | 15,253 | +0.00(+0.00%) |
Aug 10, 2018 | 11.23 | 11.39 | 11.23 | 11.27 | 6,170 | -0.08(-0.67%) |
Aug 09, 2018 | 11.27 | 11.39 | 11.23 | 11.35 | 8,414 | +0.06(+0.51%) |
Aug 08, 2018 | 11.23 | 11.32 | 11.23 | 11.29 | 46,863 | +0.06(+0.51%) |
Aug 07, 2018 | 11.12 | 11.31 | 11.12 | 11.23 | 22,920 | +0.04(+0.34%) |
Aug 06, 2018 | 11.27 | 11.39 | 11.04 | 11.20 | 32,231 | +0.00(+0.00%) |
Aug 03, 2018 | 11.31 | 11.31 | 11.01 | 11.20 | 22,845 | -0.20(-1.74%) |
Aug 02, 2018 | 11.32 | 11.39 | 11.24 | 11.39 | 20,097 | +0.15(+1.34%) |
Aug 01, 2018 | 11.36 | 11.39 | 11.17 | 11.24 | 11,658 | +0.00(+0.00%) |
Jul 31, 2018 | 11.43 | 11.43 | 11.21 | 11.24 | 13,790 | +0.04(+0.34%) |
Jul 30, 2018 | 11.21 | 11.39 | 11.17 | 11.21 | 17,289 | +0.08(+0.68%) |
Jul 27, 2018 | 11.28 | 11.28 | 10.98 | 11.13 | 20,408 | -0.15(-1.34%) |
Jul 26, 2018 | 11.36 | 11.02 | 11.28 | 27,632 | +0.26(+2.40%) | |
Jul 25, 2018 | 11.28 | 11.28 | 11.02 | 11.02 | 31,267 | -0.26(-2.34%) |
Jul 24, 2018 | 11.47 | 11.47 | 11.28 | 11.28 | 13,981 | -0.11(-0.99%) |
Jul 23, 2018 | 11.32 | 11.47 | 11.28 | 11.39 | 45,835 | +0.00(+0.00%) |
Jul 20, 2018 | 11.43 | 11.25 | 11.39 | 13,654 | +0.11(+1.00%) | |
Jul 19, 2018 | 11.24 | 11.47 | 11.24 | 11.28 | 10,788 | -0.04(-0.33%) |
Jul 18, 2018 | 11.28 | 11.39 | 11.24 | 11.32 | 31,827 | +0.04(+0.33%) |
Jul 17, 2018 | 11.43 | 11.43 | 11.24 | 11.28 | 11,485 | -0.11(-0.99%) |
Jul 16, 2018 | 11.39 | 11.54 | 11.32 | 11.39 | 34,143 | +0.04(+0.33%) |
Jul 13, 2018 | 11.58 | 11.58 | 11.36 | 11.36 | 13,620 | -0.15(-1.31%) |
Jul 12, 2018 | 11.51 | 11.54 | 11.39 | 11.51 | 26,865 | -0.04(-0.33%) |
Jul 11, 2018 | 11.70 | 11.70 | 11.54 | 11.54 | 7,865 | -0.11(-0.97%) |
Jul 10, 2018 | 11.85 | 11.85 | 11.58 | 11.66 | 13,948 | -0.13(-1.12%) |
Jul 09, 2018 | 11.28 | 11.85 | 11.28 | 11.79 | 28,454 | +0.34(+2.96%) |
Jul 06, 2018 | 11.51 | 11.54 | 11.39 | 11.45 | 21,651 | -0.06(-0.49%) |
Jul 05, 2018 | 11.58 | 11.62 | 11.51 | 11.51 | 22,098 | -0.02(-0.16%) |
Jul 03, 2018 | 11.53 | 11.53 | 11.53 | 0 | -0.09(-0.81%) | |
Jul 02, 2018 | 11.28 | 11.66 | 11.28 | 11.62 | 42,211 | +0.30(+2.67%) |
Jun 29, 2018 | 11.43 | 11.51 | 11.32 | 11.32 | 38,812 | -0.11(-0.99%) |
Jun 28, 2018 | 11.36 | 11.54 | 11.36 | 11.43 | 15,916 | +0.11(+1.00%) |
Jun 27, 2018 | 11.47 | 11.47 | 11.28 | 11.32 | 28,097 | -0.19(-1.64%) |
Jun 26, 2018 | 11.47 | 11.58 | 11.09 | 11.51 | 36,368 | +0.00(+0.00%) |
Jun 25, 2018 | 11.36 | 11.66 | 11.36 | 11.51 | 38,257 | +0.11(+0.99%) |
Jun 22, 2018 | 11.24 | 11.81 | 11.13 | 11.39 | 315,942 | +0.23(+2.03%) |
Jun 21, 2018 | 11.32 | 11.36 | 11.17 | 11.17 | 36,073 | -0.11(-1.00%) |
Jun 20, 2018 | 11.21 | 11.32 | 11.21 | 11.28 | 35,381 | +0.08(+0.67%) |
Jun 19, 2018 | 11.24 | 11.02 | 11.21 | 47,968 | +0.11(+1.02%) | |
Jun 18, 2018 | 10.90 | 11.21 | 10.90 | 11.09 | 46,992 | +0.19(+1.73%) |
Jun 15, 2018 | 11.21 | 11.02 | 10.90 | 98,374 | -0.11(-1.03%) | |
Jun 14, 2018 | 11.36 | 11.36 | 11.02 | 11.02 | 59,234 | -0.19(-1.68%) |
Jun 13, 2018 | 11.47 | 11.47 | 11.21 | 11.21 | 40,432 | -0.19(-1.66%) |
Jun 12, 2018 | 11.62 | 11.62 | 11.32 | 11.39 | 50,278 | -0.15(-1.31%) |
Jun 11, 2018 | 11.81 | 11.83 | 11.47 | 11.54 | 59,208 | -0.23(-1.92%) |
Jun 08, 2018 | 11.85 | 11.96 | 11.77 | 11.77 | 30,770 | -0.15(-1.27%) |
Jun 07, 2018 | 12.00 | 12.00 | 11.88 | 11.92 | 20,078 | +0.00(+0.00%) |
Jun 06, 2018 | 11.92 | 12.00 | 11.92 | 11.92 | 27,176 | -0.04(-0.32%) |
Jun 05, 2018 | 12.00 | 12.04 | 11.92 | 11.96 | 15,933 | -0.04(-0.31%) |
Jun 04, 2018 | 11.96 | 12.04 | 11.85 | 12.00 | 21,852 | +0.08(+0.63%) |
Jun 01, 2018 | 11.81 | 11.92 | 11.79 | 11.92 | 20,187 | +0.15(+1.28%) |
May 31, 2018 | 11.81 | 11.92 | 11.77 | 11.77 | 23,227 | -0.08(-0.64%) |
May 30, 2018 | 11.81 | 12.00 | 11.81 | 11.85 | 30,774 | +0.08(+0.64%) |
May 29, 2018 | 11.81 | 11.81 | 11.70 | 11.77 | 21,666 | -0.08(-0.64%) |
May 25, 2018 | 11.85 | 11.85 | 11.85 | 0 | +0.04(+0.32%) | |
May 24, 2018 | 11.92 | 11.92 | 11.70 | 11.81 | 14,918 | -0.08(-0.64%) |
May 23, 2018 | 11.70 | 11.88 | 11.70 | 11.88 | 16,353 | +0.19(+1.61%) |
May 22, 2018 | 11.92 | 11.92 | 11.66 | 11.70 | 22,539 | -0.19(-1.59%) |
May 21, 2018 | 11.81 | 11.88 | 11.78 | 11.88 | 16,531 | +0.15(+1.29%) |
May 18, 2018 | 11.70 | 11.81 | 11.66 | 11.73 | 33,174 | +0.08(+0.65%) |
May 17, 2018 | 11.58 | 11.73 | 11.58 | 11.66 | 17,633 | +0.11(+0.98%) |
May 16, 2018 | 11.54 | 11.62 | 11.51 | 11.54 | 20,578 | +0.08(+0.66%) |
May 15, 2018 | 11.43 | 11.54 | 11.43 | 11.47 | 13,927 | -0.04(-0.33%) |
May 14, 2018 | 11.54 | 11.54 | 11.43 | 11.51 | 22,502 | -0.04(-0.33%) |
May 11, 2018 | 11.54 | 11.58 | 11.47 | 11.54 | 14,002 | +0.08(+0.66%) |
May 10, 2018 | 11.43 | 11.54 | 11.43 | 11.47 | 13,730 | +0.04(+0.33%) |
May 09, 2018 | 11.51 | 11.54 | 11.43 | 11.43 | 9,952 | +0.00(+0.00%) |
May 08, 2018 | 11.58 | 11.58 | 11.36 | 11.43 | 20,563 | -0.15(-1.30%) |
May 07, 2018 | 11.62 | 11.62 | 11.43 | 11.58 | 12,139 | +0.04(+0.33%) |
May 04, 2018 | 11.43 | 11.58 | 11.39 | 11.54 | 14,915 | +0.11(+0.99%) |
May 03, 2018 | 11.47 | 11.51 | 11.39 | 11.43 | 21,299 | -0.05(-0.39%) |
May 02, 2018 | 11.59 | 11.63 | 11.44 | 11.48 | 18,570 | -0.15(-1.29%) |
May 01, 2018 | 11.59 | 11.66 | 11.43 | 11.63 | 22,946 | +0.04(+0.32%) |
Apr 30, 2018 | 11.66 | 11.78 | 11.55 | 11.59 | 30,283 | -0.11(-0.96%) |
Apr 27, 2018 | 11.66 | 11.81 | 11.59 | 11.70 | 12,345 | +0.00(+0.00%) |
Apr 26, 2018 | 11.70 | 11.81 | 11.70 | 11.70 | 14,624 | +0.00(+0.00%) |
Apr 25, 2018 | 11.78 | 11.85 | 11.70 | 11.70 | 22,485 | -0.11(-0.95%) |
Apr 24, 2018 | 11.85 | 11.89 | 11.78 | 11.81 | 10,672 | -0.04(-0.32%) |
Apr 23, 2018 | 11.78 | 11.85 | 11.63 | 11.85 | 20,520 | +0.15(+1.28%) |
Apr 20, 2018 | 11.70 | 11.85 | 11.70 | 11.70 | 14,785 | -0.04(-0.32%) |
Apr 19, 2018 | 11.74 | 11.85 | 11.61 | 11.74 | 14,445 | -0.04(-0.32%) |
Apr 18, 2018 | 11.78 | 11.85 | 11.70 | 11.78 | 15,197 | +0.00(+0.00%) |
Apr 17, 2018 | 11.70 | 11.78 | 11.14 | 11.78 | 21,118 | +0.07(+0.64%) |
Apr 16, 2018 | 11.59 | 11.74 | 11.48 | 11.70 | 30,128 | +0.19(+1.62%) |
Apr 13, 2018 | 11.70 | 11.70 | 11.48 | 11.51 | 18,886 | -0.11(-0.96%) |
Apr 12, 2018 | 11.70 | 11.85 | 11.63 | 11.63 | 18,815 | -0.07(-0.64%) |
Apr 11, 2018 | 11.74 | 11.89 | 11.36 | 11.70 | 18,174 | -0.04(-0.32%) |
Apr 10, 2018 | 11.78 | 11.93 | 11.70 | 11.74 | 29,094 | +0.00(+0.00%) |
Apr 09, 2018 | 11.81 | 11.93 | 11.66 | 11.74 | 17,572 | -0.04(-0.32%) |
Apr 06, 2018 | 11.89 | 11.96 | 11.66 | 11.78 | 19,792 | -0.11(-0.94%) |
Apr 05, 2018 | 11.66 | 11.93 | 11.66 | 11.89 | 21,688 | +0.11(+0.95%) |
Apr 04, 2018 | 11.59 | 11.78 | 11.55 | 11.78 | 15,638 | +0.07(+0.64%) |
Apr 03, 2018 | 11.66 | 11.85 | 11.63 | 11.70 | 17,019 | +0.07(+0.64%) |
Apr 02, 2018 | 11.74 | 11.85 | 11.48 | 11.63 | 29,223 | -0.07(-0.64%) |
Mar 29, 2018 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 11.74 | 11.78 | 11.59 | 11.70 | 25,343 | +0.00(+0.00%) |
Mar 27, 2018 | 11.78 | 11.89 | 11.59 | 11.70 | 23,032 | -0.04(-0.32%) |
Mar 26, 2018 | 11.70 | 11.93 | 11.66 | 11.74 | 41,109 | +0.11(+0.97%) |
Mar 23, 2018 | 11.70 | 11.78 | 11.53 | 11.63 | 57,446 | +0.00(+0.00%) |
Mar 22, 2018 | 11.81 | 11.89 | 11.55 | 11.63 | 30,471 | -0.22(-1.89%) |
Mar 21, 2018 | 11.89 | 11.96 | 11.78 | 11.85 | 22,379 | +0.04(+0.32%) |
Mar 20, 2018 | 11.96 | 11.96 | 11.70 | 11.81 | 31,186 | -0.11(-0.94%) |
Mar 19, 2018 | 11.89 | 12.00 | 11.78 | 11.93 | 38,308 | +0.00(+0.00%) |
Mar 16, 2018 | 11.93 | 12.04 | 11.78 | 11.93 | 111,085 | +0.04(+0.31%) |
Mar 15, 2018 | 11.93 | 11.93 | 11.70 | 11.89 | 30,964 | +0.00(+0.00%) |
Mar 14, 2018 | 11.89 | 11.93 | 11.89 | 11.89 | 24,813 | +0.04(+0.32%) |
Mar 13, 2018 | 11.93 | 11.93 | 11.44 | 11.85 | 23,057 | -0.07(-0.63%) |
Mar 12, 2018 | 11.93 | 11.93 | 11.85 | 11.93 | 32,754 | +0.07(+0.63%) |
Mar 09, 2018 | 11.85 | 11.89 | 11.63 | 11.85 | 34,920 | +0.07(+0.63%) |
Mar 08, 2018 | 11.85 | 11.85 | 11.66 | 11.78 | 36,204 | -0.07(-0.63%) |
Mar 07, 2018 | 11.70 | 11.81 | 11.59 | 11.85 | 30,797 | +0.07(+0.63%) |
Mar 06, 2018 | 11.70 | 11.85 | 11.55 | 11.78 | 35,873 | +0.11(+0.96%) |
Mar 05, 2018 | 11.66 | 11.70 | 11.51 | 11.66 | 52,307 | -0.04(-0.32%) |
Mar 02, 2018 | 11.48 | 11.74 | 11.36 | 11.70 | 48,243 | +0.22(+1.95%) |
Mar 01, 2018 | 11.48 | 11.51 | 11.36 | 11.48 | 36,412 | +0.04(+0.33%) |
Feb 28, 2018 | 11.66 | 11.66 | 11.40 | 11.44 | 37,289 | -0.19(-1.61%) |
Feb 27, 2018 | 11.70 | 11.93 | 11.55 | 11.63 | 29,524 | -0.19(-1.58%) |
Feb 26, 2018 | 11.85 | 11.85 | 11.74 | 11.81 | 47,127 | +0.04(+0.32%) |
Feb 23, 2018 | 11.81 | 11.81 | 11.70 | 11.78 | 27,768 | +0.04(+0.32%) |
Feb 22, 2018 | 11.74 | 11.78 | 11.65 | 11.74 | 40,122 | +0.00(+0.00%) |
Feb 21, 2018 | 11.40 | 11.74 | 11.40 | 11.74 | 20,470 | +0.37(+3.29%) |
Feb 20, 2018 | 11.33 | 11.51 | 11.22 | 11.36 | 63,322 | +0.07(+0.66%) |
Feb 16, 2018 | 11.29 | 11.29 | 11.29 | 0 | +0.11(+1.00%) | |
Feb 15, 2018 | 11.22 | 11.22 | 11.03 | 11.18 | 30,920 | +0.07(+0.67%) |
Feb 14, 2018 | 10.95 | 11.18 | 10.84 | 11.10 | 31,020 | +0.07(+0.68%) |
Feb 13, 2018 | 11.03 | 11.07 | 10.95 | 11.03 | 28,788 | +0.00(+0.00%) |
Feb 12, 2018 | 11.03 | 11.10 | 10.92 | 11.03 | 23,292 | +0.00(+0.00%) |
Feb 09, 2018 | 10.95 | 11.18 | 10.92 | 11.03 | 33,642 | +0.15(+1.38%) |
Feb 08, 2018 | 11.10 | 11.18 | 10.88 | 10.88 | 29,980 | -0.22(-2.02%) |
Feb 07, 2018 | 10.99 | 11.18 | 10.92 | 11.10 | 30,520 | +0.15(+1.36%) |
Feb 06, 2018 | 10.99 | 11.18 | 10.92 | 10.95 | 76,100 | -0.26(-2.33%) |
Feb 05, 2018 | 11.33 | 11.33 | 11.14 | 11.22 | 48,843 | -0.11(-0.99%) |
Feb 02, 2018 | 11.36 | 11.40 | 11.22 | 11.33 | 41,539 | -0.04(-0.39%) |
Feb 01, 2018 | 11.22 | 11.37 | 11.19 | 11.37 | 23,663 | +0.15(+1.32%) |
Jan 31, 2018 | 11.34 | 11.45 | 11.22 | 11.22 | 37,907 | -0.07(-0.66%) |
Jan 30, 2018 | 11.15 | 11.41 | 11.11 | 11.30 | 22,812 | +0.11(+0.99%) |
Jan 29, 2018 | 11.22 | 11.37 | 11.11 | 11.19 | 15,533 | -0.04(-0.33%) |
Jan 26, 2018 | 11.48 | 11.48 | 11.08 | 11.22 | 44,685 | -0.30(-2.57%) |
Jan 25, 2018 | 11.63 | 11.63 | 11.48 | 11.52 | 24,538 | -0.07(-0.64%) |
Jan 24, 2018 | 11.67 | 11.78 | 11.59 | 11.59 | 24,341 | -0.04(-0.32%) |
Jan 23, 2018 | 11.63 | 11.71 | 11.56 | 11.63 | 49,059 | +0.00(+0.00%) |
Jan 22, 2018 | 11.67 | 11.71 | 11.56 | 11.63 | 78,855 | +0.00(+0.00%) |
Jan 19, 2018 | 11.59 | 11.63 | 11.52 | 11.63 | 30,478 | +0.04(+0.32%) |
Jan 18, 2018 | 11.52 | 11.63 | 11.30 | 11.59 | 27,459 | +0.00(+0.00%) |
Jan 17, 2018 | 11.52 | 11.59 | 11.41 | 11.59 | 17,409 | +0.11(+0.97%) |
Jan 16, 2018 | 11.56 | 11.67 | 11.46 | 11.48 | 42,772 | -0.07(-0.64%) |
Jan 12, 2018 | 11.56 | 11.56 | 11.56 | 0 | +0.11(+0.97%) | |
Jan 11, 2018 | 11.30 | 11.45 | 11.08 | 11.45 | 40,745 | +0.19(+1.64%) |
Jan 10, 2018 | 11.48 | 11.04 | 11.26 | 72,276 | +0.11(+1.00%) | |
Jan 09, 2018 | 11.08 | 11.26 | 11.04 | 11.15 | 72,708 | +0.11(+1.01%) |
Jan 08, 2018 | 11.11 | 11.11 | 10.85 | 11.04 | 35,076 | -0.04(-0.33%) |
Jan 05, 2018 | 11.11 | 11.30 | 10.89 | 11.08 | 64,803 | -0.04(-0.33%) |
Jan 04, 2018 | 10.96 | 11.11 | 10.94 | 11.11 | 57,888 | +0.19(+1.69%) |
Jan 03, 2018 | 10.78 | 10.93 | 10.71 | 10.93 | 33,532 | +0.11(+1.03%) |
Jan 02, 2018 | 10.82 | 10.93 | 10.59 | 10.82 | 52,297 | +0.07(+0.69%) |
Dec 29, 2017 | 10.74 | 10.74 | 10.74 | 0 | -0.15(-1.36%) | |
Dec 28, 2017 | 11.04 | 11.08 | 10.85 | 10.89 | 71,676 | -0.15(-1.34%) |
Dec 27, 2017 | 11.00 | 11.11 | 10.93 | 11.04 | 50,243 | +0.07(+0.68%) |
Dec 26, 2017 | 10.85 | 11.06 | 10.82 | 10.96 | 60,563 | +0.15(+1.37%) |
Dec 22, 2017 | 10.82 | 10.85 | 10.63 | 10.82 | 44,161 | +0.00(+0.00%) |
Dec 21, 2017 | 10.96 | 10.96 | 10.78 | 10.82 | 50,636 | -0.07(-0.68%) |
Dec 20, 2017 | 10.85 | 11.00 | 10.82 | 10.89 | 78,896 | +0.07(+0.68%) |
Dec 19, 2017 | 10.85 | 10.89 | 10.71 | 10.82 | 80,699 | +0.00(+0.00%) |
Dec 18, 2017 | 10.74 | 11.04 | 10.74 | 10.82 | 103,607 | +0.11(+1.04%) |
Dec 15, 2017 | 10.63 | 10.89 | 10.59 | 10.71 | 460,625 | +0.04(+0.35%) |
Dec 14, 2017 | 10.89 | 10.93 | 10.52 | 10.67 | 58,379 | -0.15(-1.37%) |
Dec 13, 2017 | 10.74 | 10.93 | 10.74 | 10.82 | 80,000 | +0.11(+1.04%) |
Dec 12, 2017 | 10.78 | 10.89 | 10.67 | 10.71 | 74,266 | -0.04(-0.35%) |
Dec 11, 2017 | 10.74 | 10.91 | 10.74 | 10.74 | 76,539 | -0.04(-0.34%) |
Dec 08, 2017 | 10.96 | 11.04 | 10.71 | 10.78 | 68,847 | -0.15(-1.36%) |
Dec 07, 2017 | 10.85 | 11.04 | 10.82 | 10.93 | 87,049 | +0.11(+1.03%) |
Dec 06, 2017 | 10.89 | 10.93 | 10.80 | 10.82 | 58,900 | -0.04(-0.34%) |
Dec 05, 2017 | 10.82 | 11.00 | 10.82 | 10.85 | 76,413 | +0.04(+0.34%) |
Dec 04, 2017 | 10.93 | 11.11 | 10.78 | 10.82 | 95,676 | +0.04(+0.34%) |
Dec 01, 2017 | 10.85 | 10.86 | 10.74 | 10.78 | 83,247 | -0.04(-0.34%) |
Nov 30, 2017 | 10.93 | 10.93 | 10.78 | 10.82 | 95,785 | -0.04(-0.34%) |
Nov 29, 2017 | 10.78 | 10.93 | 10.78 | 10.85 | 130,344 | +0.07(+0.69%) |
Nov 28, 2017 | 10.78 | 10.89 | 10.67 | 10.78 | 95,287 | +0.04(+0.34%) |
Nov 27, 2017 | 10.71 | 10.85 | 10.67 | 10.74 | 58,737 | +0.07(+0.69%) |
Nov 24, 2017 | 10.78 | 10.89 | 10.59 | 10.67 | 59,285 | -0.04(-0.35%) |
Nov 22, 2017 | 10.71 | 10.78 | 10.71 | 10.71 | 37,741 | +0.04(+0.35%) |
Nov 21, 2017 | 10.82 | 10.82 | 10.63 | 10.67 | 46,327 | -0.07(-0.69%) |
Nov 20, 2017 | 10.67 | 10.78 | 10.41 | 10.74 | 56,653 | +0.00(+0.00%) |
Nov 17, 2017 | 10.56 | 10.78 | 10.56 | 10.74 | 52,813 | +0.15(+1.40%) |
Nov 16, 2017 | 10.45 | 10.67 | 10.45 | 10.59 | 36,628 | +0.15(+1.42%) |
Nov 15, 2017 | 10.52 | 10.57 | 10.41 | 10.45 | 50,744 | -0.07(-0.70%) |
Nov 14, 2017 | 10.48 | 10.59 | 10.45 | 10.52 | 40,129 | +0.04(+0.35%) |
Nov 13, 2017 | 10.45 | 10.56 | 10.26 | 10.48 | 60,317 | +0.04(+0.36%) |
Nov 10, 2017 | 10.34 | 10.48 | 10.19 | 10.45 | 61,403 | +0.13(+1.26%) |
Nov 09, 2017 | 10.15 | 10.37 | 10.00 | 10.32 | 59,188 | +0.13(+1.27%) |
Nov 08, 2017 | 10.08 | 10.22 | 10.00 | 10.19 | 56,502 | +0.11(+1.10%) |
Nov 07, 2017 | 10.48 | 10.48 | 10.08 | 10.08 | 34,845 | -0.37(-3.55%) |
Nov 06, 2017 | 10.52 | 10.52 | 10.19 | 10.45 | 49,469 | -0.04(-0.35%) |
Nov 03, 2017 | 10.63 | 10.63 | 10.47 | 10.48 | 31,883 | -0.11(-1.05%) |
Nov 02, 2017 | 10.37 | 10.67 | 10.37 | 10.59 | 81,745 | +0.25(+2.44%) |
Nov 01, 2017 | 10.38 | 10.49 | 10.27 | 10.34 | 34,176 | +0.04(+0.36%) |
Oct 31, 2017 | 10.31 | 10.42 | 10.23 | 10.31 | 69,731 | +0.00(+0.00%) |
Oct 30, 2017 | 10.53 | 10.53 | 10.27 | 10.31 | 35,441 | -0.18(-1.75%) |
Oct 27, 2017 | 10.71 | 10.78 | 10.45 | 10.49 | 109,717 | -0.15(-1.38%) |
Oct 26, 2017 | 10.67 | 10.71 | 10.51 | 10.64 | 68,585 | +0.04(+0.35%) |
Oct 25, 2017 | 10.67 | 10.75 | 10.56 | 10.60 | 31,406 | +0.00(+0.00%) |
Oct 24, 2017 | 10.56 | 10.67 | 10.51 | 10.60 | 56,404 | +0.04(+0.35%) |
Oct 23, 2017 | 10.60 | 10.60 | 10.49 | 10.56 | 21,105 | +0.00(+0.00%) |
Oct 20, 2017 | 10.60 | 10.60 | 10.46 | 10.56 | 14,455 | +0.07(+0.70%) |
Oct 19, 2017 | 10.49 | 10.60 | 10.38 | 10.49 | 9,465 | +0.04(+0.35%) |
Oct 18, 2017 | 10.27 | 10.56 | 10.27 | 10.45 | 37,446 | +0.04(+0.35%) |
Oct 17, 2017 | 10.42 | 10.64 | 10.34 | 10.42 | 17,182 | +0.00(+0.00%) |
Oct 16, 2017 | 10.34 | 10.56 | 10.32 | 10.42 | 31,113 | +0.11(+1.07%) |
Oct 13, 2017 | 10.42 | 10.42 | 10.23 | 10.31 | 35,764 | -0.07(-0.71%) |
Oct 12, 2017 | 10.49 | 10.64 | 10.38 | 10.38 | 68,560 | -0.11(-1.05%) |
Oct 11, 2017 | 10.56 | 10.64 | 10.45 | 10.49 | 52,835 | -0.07(-0.69%) |
Oct 10, 2017 | 10.45 | 10.64 | 10.38 | 10.56 | 23,229 | +0.18(+1.77%) |
Oct 09, 2017 | 10.42 | 10.49 | 10.34 | 10.38 | 24,532 | -0.04(-0.35%) |
Oct 06, 2017 | 10.45 | 10.64 | 10.31 | 10.42 | 26,023 | -0.07(-0.70%) |
Oct 05, 2017 | 10.27 | 10.49 | 10.23 | 10.49 | 36,506 | +0.22(+2.14%) |
Oct 04, 2017 | 10.53 | 10.53 | 10.27 | 10.27 | 45,337 | -0.29(-2.78%) |
Oct 03, 2017 | 10.45 | 10.56 | 10.31 | 10.56 | 47,126 | +0.11(+1.05%) |