Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 10.24 | 10.31 | 10.15 | 10.18 | 103,896 | -0.08(-0.73%) |
Feb 27, 2018 | 10.31 | 10.33 | 10.23 | 10.25 | 93,104 | -0.05(-0.46%) |
Feb 26, 2018 | 10.24 | 10.30 | 10.20 | 10.30 | 72,567 | +0.12(+1.15%) |
Feb 23, 2018 | 10.22 | 10.23 | 10.11 | 10.18 | 167,734 | +0.02(+0.19%) |
Feb 22, 2018 | 10.25 | 10.32 | 10.13 | 10.16 | 92,753 | -0.08(-0.82%) |
Feb 21, 2018 | 10.25 | 10.35 | 10.24 | 10.25 | 84,624 | -0.00(-0.05%) |
Feb 20, 2018 | 10.20 | 10.25 | 10.20 | 10.25 | 70,860 | +0.05(+0.46%) |
Feb 16, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.46%) | |
Feb 15, 2018 | 10.14 | 10.16 | 10.00 | 10.16 | 83,423 | +0.15(+1.45%) |
Feb 14, 2018 | 9.903 | 10.09 | 9.903 | 10.01 | 80,928 | +0.14(+1.38%) |
Feb 13, 2018 | 9.865 | 9.969 | 9.842 | 9.875 | 46,619 | +0.00(+0.05%) |
Feb 12, 2018 | 9.814 | 9.944 | 9.710 | 9.870 | 151,763 | +0.10(+1.01%) |
Feb 09, 2018 | 9.940 | 9.940 | 9.546 | 9.771 | 140,996 | -0.05(-0.49%) |
Feb 08, 2018 | 10.01 | 10.07 | 9.778 | 9.820 | 137,478 | -0.21(-2.13%) |
Feb 07, 2018 | 10.03 | 10.08 | 9.978 | 10.03 | 91,062 | +0.04(+0.37%) |
Feb 06, 2018 | 9.736 | 9.904 | 9.615 | 9.997 | 163,128 | +0.18(+1.83%) |
Feb 05, 2018 | 10.21 | 10.22 | 9.790 | 9.817 | 142,880 | -0.43(-4.21%) |
Feb 02, 2018 | 10.38 | 10.43 | 10.17 | 10.25 | 134,499 | -0.18(-1.70%) |
Feb 01, 2018 | 10.39 | 10.43 | 10.34 | 10.43 | 72,940 | -0.00(-0.05%) |
Jan 31, 2018 | 10.34 | 10.47 | 10.33 | 10.43 | 110,802 | +0.07(+0.69%) |
Jan 30, 2018 | 10.60 | 10.60 | 10.30 | 10.36 | 282,353 | -0.31(-2.93%) |
Jan 29, 2018 | 10.75 | 10.75 | 10.62 | 10.67 | 88,371 | -0.06(-0.52%) |
Jan 26, 2018 | 10.68 | 10.78 | 10.63 | 10.73 | 57,040 | +0.08(+0.79%) |
Jan 25, 2018 | 10.71 | 10.71 | 10.60 | 10.64 | 73,904 | -0.04(-0.35%) |
Jan 24, 2018 | 10.67 | 10.74 | 10.63 | 10.68 | 51,935 | +0.07(+0.62%) |
Jan 23, 2018 | 10.61 | 10.64 | 10.59 | 10.62 | 55,625 | +0.05(+0.48%) |
Jan 22, 2018 | 10.51 | 10.57 | 10.46 | 10.56 | 51,763 | +0.09(+0.89%) |
Jan 19, 2018 | 10.48 | 10.49 | 10.44 | 10.47 | 37,812 | +0.03(+0.31%) |
Jan 18, 2018 | 10.43 | 10.48 | 10.39 | 10.44 | 124,770 | -0.04(-0.40%) |
Jan 17, 2018 | 10.60 | 10.64 | 10.40 | 10.48 | 176,476 | -0.08(-0.75%) |
Jan 16, 2018 | 10.70 | 10.70 | 10.56 | 10.56 | 76,213 | -0.10(-0.92%) |
Jan 12, 2018 | 10.66 | 10.66 | 10.66 | 0 | -0.07(-0.61%) | |
Jan 11, 2018 | 10.62 | 10.80 | 10.58 | 10.72 | 115,662 | +0.16(+1.48%) |
Jan 10, 2018 | 10.57 | 10.57 | 113,852 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.36 | 10.46 | 10.36 | 10.46 | 100,750 | +0.10(+0.98%) |
Jan 08, 2018 | 10.32 | 10.37 | 10.28 | 10.36 | 94,819 | +0.07(+0.67%) |
Jan 05, 2018 | 10.26 | 10.31 | 10.25 | 10.29 | 75,962 | +0.00(+0.04%) |
Jan 04, 2018 | 10.28 | 10.33 | 10.24 | 10.29 | 72,838 | +0.03(+0.27%) |
Jan 03, 2018 | 10.21 | 10.26 | 10.13 | 10.26 | 98,433 | +0.06(+0.63%) |
Jan 02, 2018 | 10.12 | 10.20 | 10.06 | 10.20 | 63,886 | +0.10(+1.01%) |
Dec 29, 2017 | 10.09 | 10.09 | 10.09 | 0 | +0.08(+0.83%) | |
Dec 28, 2017 | 10.03 | 10.03 | 9.998 | 10.01 | 66,705 | +0.01(+0.14%) |
Dec 27, 2017 | 10.06 | 10.14 | 9.984 | 9.998 | 85,679 | -0.04(-0.37%) |
Dec 26, 2017 | 10.10 | 10.18 | 10.00 | 10.03 | 136,409 | -0.10(-0.96%) |
Dec 22, 2017 | 10.13 | 10.25 | 10.09 | 10.13 | 145,017 | -0.05(-0.45%) |
Dec 21, 2017 | 10.19 | 10.26 | 10.17 | 10.18 | 56,824 | +0.03(+0.32%) |
Dec 20, 2017 | 10.23 | 10.30 | 10.13 | 10.15 | 153,355 | -0.04(-0.36%) |
Dec 19, 2017 | 10.19 | 10.26 | 10.18 | 10.18 | 96,957 | -0.01(-0.09%) |
Dec 18, 2017 | 10.17 | 10.21 | 10.09 | 10.19 | 133,864 | +0.11(+1.10%) |
Dec 15, 2017 | 10.09 | 10.10 | 10.04 | 10.08 | 51,844 | +0.05(+0.51%) |
Dec 14, 2017 | 10.12 | 10.12 | 10.03 | 10.03 | 55,922 | -0.05(-0.50%) |
Dec 13, 2017 | 10.04 | 10.10 | 10.03 | 10.08 | 93,660 | -0.00(-0.05%) |
Dec 12, 2017 | 10.20 | 10.20 | 10.06 | 10.09 | 86,529 | -0.09(-0.86%) |
Dec 11, 2017 | 10.00 | 10.17 | 10.00 | 10.17 | 121,928 | +0.18(+1.76%) |
Dec 08, 2017 | 10.26 | 10.27 | 9.998 | 9.998 | 128,683 | -0.16(-1.61%) |
Dec 07, 2017 | 10.20 | 10.22 | 10.07 | 10.16 | 64,454 | +0.02(+0.23%) |
Dec 06, 2017 | 10.02 | 10.18 | 9.996 | 10.14 | 106,387 | +0.14(+1.42%) |
Dec 05, 2017 | 10.02 | 10.04 | 9.973 | 9.996 | 165,381 | -0.03(-0.32%) |
Dec 04, 2017 | 10.11 | 10.11 | 10.02 | 10.03 | 122,434 | -0.10(-0.95%) |
Dec 01, 2017 | 10.22 | 10.22 | 10.08 | 10.12 | 75,018 | -0.10(-0.99%) |
Nov 30, 2017 | 10.13 | 10.22 | 10.00 | 10.22 | 213,649 | +0.14(+1.36%) |
Nov 29, 2017 | 10.20 | 10.20 | 10.07 | 10.09 | 116,179 | -0.13(-1.30%) |
Nov 28, 2017 | 10.14 | 10.22 | 10.09 | 10.22 | 87,518 | +0.11(+1.04%) |
Nov 27, 2017 | 10.20 | 10.20 | 10.06 | 10.11 | 42,360 | -0.07(-0.68%) |
Nov 24, 2017 | 10.14 | 10.22 | 10.13 | 10.18 | 52,809 | +0.11(+1.05%) |
Nov 22, 2017 | 9.987 | 10.15 | 9.968 | 10.08 | 62,786 | +0.11(+1.06%) |
Nov 21, 2017 | 9.977 | 10.01 | 9.964 | 9.973 | 71,881 | -0.00(-0.05%) |
Nov 20, 2017 | 9.977 | 10.05 | 9.909 | 9.977 | 116,166 | +0.00(+0.05%) |
Nov 17, 2017 | 10.09 | 10.14 | 9.941 | 9.973 | 92,824 | -0.07(-0.73%) |
Nov 16, 2017 | 10.04 | 10.44 | 10.00 | 10.05 | 108,179 | +0.08(+0.78%) |
Nov 15, 2017 | 10.00 | 10.06 | 9.922 | 9.968 | 113,069 | -0.10(-1.00%) |
Nov 14, 2017 | 10.04 | 10.07 | 9.909 | 10.07 | 68,092 | -0.00(-0.05%) |
Nov 13, 2017 | 10.08 | 10.17 | 10.00 | 10.07 | 73,945 | -0.00(-0.05%) |
Nov 10, 2017 | 10.09 | 10.17 | 10.04 | 10.08 | 62,921 | -0.04(-0.42%) |
Nov 09, 2017 | 10.17 | 10.18 | 9.948 | 10.12 | 71,050 | -0.01(-0.14%) |
Nov 08, 2017 | 10.26 | 10.28 | 10.11 | 10.13 | 71,076 | -0.07(-0.71%) |
Nov 07, 2017 | 10.15 | 10.21 | 10.08 | 10.21 | 89,182 | +0.05(+0.49%) |
Nov 06, 2017 | 10.15 | 10.16 | 10.11 | 10.16 | 77,760 | +0.01(+0.09%) |
Nov 03, 2017 | 10.11 | 10.20 | 10.11 | 10.15 | 86,419 | +0.02(+0.18%) |
Nov 02, 2017 | 10.03 | 10.16 | 9.984 | 10.13 | 99,797 | +0.09(+0.91%) |
Nov 01, 2017 | 10.06 | 10.12 | 10.04 | 10.04 | 49,712 | +0.04(+0.41%) |
Oct 31, 2017 | 9.993 | 10.06 | 9.971 | 9.998 | 62,660 | +0.02(+0.23%) |
Oct 30, 2017 | 9.911 | 9.989 | 9.911 | 9.975 | 50,015 | +0.03(+0.32%) |
Oct 27, 2017 | 9.993 | 9.993 | 9.889 | 9.943 | 62,148 | -0.01(-0.09%) |
Oct 26, 2017 | 10.04 | 10.10 | 9.889 | 9.952 | 172,321 | -0.04(-0.36%) |
Oct 25, 2017 | 10.10 | 10.14 | 9.933 | 9.989 | 118,719 | -0.11(-1.13%) |
Oct 24, 2017 | 10.14 | 10.14 | 10.09 | 10.10 | 58,163 | +0.02(+0.18%) |
Oct 23, 2017 | 10.11 | 10.12 | 10.03 | 10.08 | 63,681 | -0.01(-0.09%) |
Oct 20, 2017 | 10.09 | 10.17 | 9.998 | 10.09 | 99,804 | +0.06(+0.59%) |
Oct 19, 2017 | 9.998 | 10.12 | 9.998 | 10.03 | 84,771 | +0.04(+0.36%) |
Oct 18, 2017 | 10.02 | 10.06 | 9.953 | 9.998 | 101,870 | +0.00(+0.05%) |
Oct 17, 2017 | 10.08 | 10.08 | 9.993 | 9.993 | 65,344 | -0.10(-0.99%) |
Oct 16, 2017 | 10.16 | 10.16 | 10.04 | 10.09 | 111,493 | -0.06(-0.63%) |
Oct 13, 2017 | 10.02 | 10.16 | 10.02 | 10.16 | 110,327 | +0.12(+1.18%) |
Oct 12, 2017 | 9.984 | 10.06 | 9.948 | 10.04 | 54,480 | +0.10(+1.05%) |
Oct 11, 2017 | 10.08 | 10.08 | 9.898 | 9.934 | 161,746 | -0.14(-1.37%) |
Oct 10, 2017 | 9.937 | 10.07 | 9.914 | 10.07 | 125,934 | +0.16(+1.60%) |
Oct 09, 2017 | 9.905 | 9.923 | 9.869 | 9.914 | 63,066 | +0.05(+0.55%) |
Oct 06, 2017 | 9.815 | 9.860 | 9.801 | 9.860 | 66,264 | +0.05(+0.46%) |
Oct 05, 2017 | 9.833 | 9.864 | 9.806 | 9.815 | 95,538 | -0.00(-0.05%) |
Oct 04, 2017 | 9.837 | 9.837 | 9.793 | 9.819 | 129,240 | +0.04(+0.42%) |
Oct 03, 2017 | 9.797 | 9.837 | 9.767 | 9.778 | 116,418 | +0.00(+0.00%) |
Oct 02, 2017 | 9.765 | 9.792 | 9.720 | 9.778 | 92,278 | +0.07(+0.70%) |
Sep 29, 2017 | 9.706 | 9.720 | 9.666 | 9.711 | 79,850 | +0.03(+0.33%) |
Sep 28, 2017 | 9.652 | 9.679 | 9.630 | 9.679 | 51,647 | +0.06(+0.66%) |
Sep 27, 2017 | 9.584 | 9.634 | 9.580 | 9.616 | 79,564 | +0.03(+0.33%) |
Sep 26, 2017 | 9.620 | 9.670 | 9.557 | 9.584 | 121,262 | -0.01(-0.14%) |
Sep 25, 2017 | 9.566 | 9.598 | 9.553 | 9.598 | 63,201 | +0.02(+0.19%) |
Sep 22, 2017 | 9.584 | 9.593 | 9.544 | 9.580 | 52,426 | +0.01(+0.14%) |
Sep 21, 2017 | 9.575 | 9.589 | 9.548 | 9.566 | 44,499 | +0.01(+0.09%) |
Sep 20, 2017 | 9.521 | 9.589 | 9.520 | 9.557 | 90,342 | +0.06(+0.62%) |
Sep 19, 2017 | 9.530 | 9.553 | 9.489 | 9.498 | 168,278 | -0.02(-0.24%) |
Sep 18, 2017 | 9.548 | 9.548 | 9.489 | 9.521 | 126,299 | -0.02(-0.24%) |
Sep 15, 2017 | 9.544 | 9.553 | 9.471 | 9.544 | 47,730 | +0.01(+0.14%) |
Sep 14, 2017 | 9.462 | 9.530 | 9.458 | 9.530 | 54,991 | +0.07(+0.72%) |
Sep 13, 2017 | 9.498 | 9.534 | 9.412 | 9.462 | 44,663 | +0.01(+0.14%) |
Sep 12, 2017 | 9.462 | 9.498 | 9.435 | 9.449 | 102,270 | +0.00(+0.05%) |
Sep 11, 2017 | 9.435 | 9.480 | 9.408 | 9.444 | 142,801 | +0.05(+0.53%) |
Sep 08, 2017 | 9.426 | 9.480 | 9.322 | 9.394 | 154,431 | -0.00(-0.01%) |
Sep 07, 2017 | 9.467 | 9.490 | 9.355 | 9.396 | 285,294 | -0.06(-0.62%) |
Sep 06, 2017 | 9.512 | 9.512 | 9.333 | 9.454 | 140,544 | -0.01(-0.14%) |
Sep 05, 2017 | 9.535 | 9.578 | 9.436 | 9.467 | 111,238 | -0.10(-1.03%) |
Sep 01, 2017 | 9.526 | 9.566 | 9.459 | 9.566 | 66,326 | +0.04(+0.47%) |
Aug 31, 2017 | 9.463 | 9.521 | 9.414 | 9.521 | 130,198 | +0.06(+0.62%) |
Aug 30, 2017 | 9.337 | 9.463 | 9.303 | 9.463 | 90,416 | +0.09(+1.00%) |
Aug 29, 2017 | 9.333 | 9.378 | 9.284 | 9.369 | 55,696 | +0.01(+0.10%) |
Aug 28, 2017 | 9.400 | 9.400 | 9.350 | 9.360 | 69,768 | -0.00(-0.05%) |
Aug 25, 2017 | 9.333 | 9.364 | 9.288 | 9.364 | 118,216 | +0.02(+0.24%) |
Aug 24, 2017 | 9.436 | 9.436 | 9.243 | 9.342 | 116,583 | -0.06(-0.67%) |
Aug 23, 2017 | 9.360 | 9.409 | 9.321 | 9.405 | 89,162 | +0.04(+0.48%) |
Aug 22, 2017 | 9.302 | 9.382 | 9.302 | 9.360 | 67,550 | +0.06(+0.68%) |
Aug 21, 2017 | 9.378 | 9.378 | 9.270 | 9.297 | 63,077 | -0.05(-0.58%) |
Aug 18, 2017 | 9.387 | 9.396 | 9.257 | 9.351 | 119,048 | +0.01(+0.10%) |
Aug 17, 2017 | 9.441 | 9.454 | 9.338 | 9.342 | 61,402 | -0.07(-0.71%) |
Aug 16, 2017 | 9.418 | 9.485 | 9.369 | 9.409 | 157,333 | +0.05(+0.53%) |
Aug 15, 2017 | 9.427 | 9.427 | 9.324 | 9.360 | 61,250 | +0.00(+0.05%) |
Aug 14, 2017 | 9.315 | 9.373 | 9.270 | 9.355 | 85,435 | +0.14(+1.56%) |
Aug 11, 2017 | 9.077 | 9.337 | 8.979 | 9.212 | 192,767 | +0.06(+0.64%) |
Aug 10, 2017 | 9.683 | 9.701 | 9.122 | 9.154 | 238,632 | -0.56(-5.72%) |
Aug 09, 2017 | 9.781 | 9.784 | 9.629 | 9.710 | 99,241 | -0.06(-0.56%) |
Aug 08, 2017 | 9.796 | 9.805 | 9.734 | 9.765 | 93,995 | -0.00(-0.05%) |
Aug 07, 2017 | 9.760 | 9.769 | 9.725 | 9.769 | 81,167 | +0.04(+0.44%) |
Aug 04, 2017 | 9.760 | 9.769 | 9.725 | 9.726 | 56,228 | -0.00(-0.03%) |
Aug 03, 2017 | 9.782 | 9.782 | 9.707 | 9.729 | 89,520 | -0.01(-0.14%) |
Aug 02, 2017 | 9.716 | 9.751 | 9.694 | 9.742 | 100,393 | +0.03(+0.27%) |
Aug 01, 2017 | 9.685 | 9.716 | 9.596 | 9.716 | 84,264 | +0.10(+1.02%) |
Jul 31, 2017 | 9.649 | 9.653 | 9.609 | 9.618 | 57,269 | -0.02(-0.23%) |
Jul 28, 2017 | 9.627 | 9.685 | 9.511 | 9.640 | 172,335 | -0.04(-0.37%) |
Jul 27, 2017 | 9.742 | 9.787 | 9.609 | 9.676 | 135,961 | -0.02(-0.18%) |
Jul 26, 2017 | 9.774 | 9.791 | 9.694 | 9.694 | 107,640 | -0.09(-0.91%) |
Jul 25, 2017 | 9.702 | 9.854 | 9.676 | 9.782 | 187,847 | +0.09(+0.96%) |
Jul 24, 2017 | 9.662 | 9.689 | 9.640 | 9.689 | 110,906 | +0.07(+0.69%) |
Jul 21, 2017 | 9.631 | 9.742 | 9.613 | 9.622 | 96,682 | +0.04(+0.37%) |
Jul 20, 2017 | 9.542 | 9.649 | 9.535 | 9.587 | 61,626 | +0.04(+0.47%) |
Jul 19, 2017 | 9.636 | 9.707 | 9.542 | 9.542 | 226,354 | -0.09(-0.97%) |
Jul 18, 2017 | 9.453 | 9.640 | 9.449 | 9.636 | 143,436 | +0.12(+1.31%) |
Jul 17, 2017 | 9.524 | 9.587 | 9.431 | 9.511 | 112,385 | -0.01(-0.09%) |
Jul 14, 2017 | 9.493 | 9.533 | 9.480 | 9.520 | 48,927 | +0.06(+0.61%) |
Jul 13, 2017 | 9.480 | 9.493 | 9.414 | 9.462 | 83,682 | +0.00(+0.00%) |
Jul 12, 2017 | 9.382 | 9.462 | 9.347 | 9.462 | 67,526 | +0.15(+1.58%) |
Jul 11, 2017 | 9.489 | 9.507 | 9.284 | 9.315 | 122,548 | -0.13(-1.38%) |
Jul 10, 2017 | 9.437 | 9.530 | 9.437 | 9.446 | 127,785 | +0.06(+0.61%) |
Jul 07, 2017 | 9.344 | 9.415 | 9.317 | 9.388 | 64,192 | +0.09(+0.95%) |
Jul 06, 2017 | 9.344 | 9.384 | 9.282 | 9.300 | 58,562 | -0.12(-1.31%) |
Jul 05, 2017 | 9.380 | 9.424 | 9.291 | 9.424 | 85,502 | +0.02(+0.23%) |
Jul 03, 2017 | 9.300 | 9.402 | 9.225 | 9.402 | 47,651 | +0.15(+1.62%) |
Jun 30, 2017 | 9.260 | 9.296 | 9.176 | 9.252 | 57,436 | +0.03(+0.34%) |
Jun 29, 2017 | 9.287 | 9.287 | 9.146 | 9.221 | 52,710 | -0.03(-0.33%) |
Jun 28, 2017 | 9.278 | 9.282 | 9.208 | 9.252 | 63,320 | +0.07(+0.77%) |
Jun 27, 2017 | 9.349 | 9.366 | 9.176 | 9.181 | 96,808 | -0.21(-2.26%) |
Jun 26, 2017 | 9.353 | 9.432 | 9.343 | 9.393 | 79,084 | +0.06(+0.66%) |
Jun 23, 2017 | 9.318 | 9.375 | 9.253 | 9.331 | 57,201 | +0.02(+0.19%) |
Jun 22, 2017 | 9.247 | 9.313 | 9.234 | 9.313 | 88,001 | +0.08(+0.91%) |
Jun 21, 2017 | 9.128 | 9.229 | 9.128 | 9.229 | 111,833 | +0.14(+1.50%) |
Jun 20, 2017 | 9.181 | 9.181 | 9.093 | 9.093 | 92,483 | -0.11(-1.25%) |
Jun 19, 2017 | 9.234 | 9.266 | 9.163 | 9.207 | 54,081 | -0.01(-0.10%) |
Jun 16, 2017 | 9.278 | 9.291 | 9.154 | 9.216 | 91,651 | -0.01(-0.10%) |
Jun 15, 2017 | 9.225 | 9.225 | 9.137 | 9.225 | 34,044 | -0.02(-0.19%) |
Jun 14, 2017 | 9.190 | 9.287 | 9.150 | 9.243 | 70,878 | +0.11(+1.26%) |
Jun 13, 2017 | 9.269 | 9.282 | 9.119 | 9.128 | 92,195 | -0.13(-1.38%) |
Jun 12, 2017 | 9.274 | 9.274 | 9.163 | 9.256 | 77,453 | -0.04(-0.38%) |
Jun 09, 2017 | 9.300 | 9.349 | 9.170 | 9.291 | 90,448 | +0.03(+0.33%) |
Jun 08, 2017 | 9.260 | 9.300 | 9.123 | 9.260 | 172,913 | +0.04(+0.42%) |
Jun 07, 2017 | 9.239 | 9.292 | 9.200 | 9.222 | 142,317 | +0.00(+0.00%) |
Jun 06, 2017 | 9.209 | 9.235 | 9.077 | 9.222 | 131,841 | -0.01(-0.09%) |
Jun 05, 2017 | 9.279 | 9.292 | 9.161 | 9.231 | 103,565 | -0.00(-0.05%) |
Jun 02, 2017 | 9.204 | 9.331 | 9.121 | 9.235 | 91,596 | +0.10(+1.10%) |
Jun 01, 2017 | 9.130 | 9.178 | 9.090 | 9.134 | 92,548 | +0.00(+0.05%) |
May 31, 2017 | 8.985 | 9.130 | 8.942 | 9.130 | 94,076 | +0.13(+1.41%) |
May 30, 2017 | 8.972 | 9.042 | 8.937 | 9.003 | 67,738 | +0.05(+0.59%) |
May 26, 2017 | 8.999 | 9.029 | 8.899 | 8.950 | 190,468 | +0.00(+0.05%) |
May 25, 2017 | 9.073 | 9.106 | 8.946 | 8.946 | 80,568 | -0.14(-1.59%) |
May 24, 2017 | 9.086 | 9.126 | 9.007 | 9.091 | 89,671 | +0.05(+0.58%) |
May 23, 2017 | 9.042 | 9.042 | 8.972 | 9.038 | 68,789 | +0.03(+0.34%) |
May 22, 2017 | 8.994 | 9.029 | 8.942 | 9.007 | 86,921 | +0.06(+0.69%) |
May 19, 2017 | 8.863 | 8.994 | 8.863 | 8.946 | 88,408 | +0.09(+0.99%) |
May 18, 2017 | 8.810 | 8.933 | 8.780 | 8.858 | 91,991 | -0.02(-0.20%) |
May 17, 2017 | 9.003 | 9.047 | 8.736 | 8.876 | 212,396 | -0.17(-1.84%) |
May 16, 2017 | 9.038 | 9.042 | 8.950 | 9.042 | 70,052 | +0.04(+0.39%) |
May 15, 2017 | 9.047 | 9.069 | 8.955 | 9.007 | 61,412 | +0.00(+0.05%) |
May 12, 2017 | 8.999 | 9.029 | 8.937 | 9.003 | 70,438 | +0.04(+0.39%) |
May 11, 2017 | 8.968 | 9.029 | 8.946 | 8.968 | 75,870 | -0.02(-0.19%) |
May 10, 2017 | 8.950 | 9.025 | 8.950 | 8.985 | 52,460 | -0.00(-0.05%) |
May 09, 2017 | 9.025 | 9.086 | 8.946 | 8.990 | 57,658 | -0.04(-0.40%) |
May 08, 2017 | 9.078 | 9.078 | 9.009 | 9.026 | 68,202 | +0.00(+0.00%) |
May 05, 2017 | 9.022 | 9.061 | 8.944 | 9.026 | 108,520 | +0.07(+0.73%) |
May 04, 2017 | 9.174 | 9.200 | 8.952 | 8.961 | 133,593 | -0.20(-2.23%) |
May 03, 2017 | 9.135 | 9.165 | 9.109 | 9.165 | 108,688 | +0.06(+0.62%) |
May 02, 2017 | 9.065 | 9.196 | 9.057 | 9.109 | 166,959 | +0.05(+0.53%) |
May 01, 2017 | 9.044 | 9.072 | 9.004 | 9.061 | 110,516 | +0.07(+0.82%) |
Apr 28, 2017 | 8.957 | 9.035 | 8.913 | 8.987 | 61,799 | +0.07(+0.73%) |
Apr 27, 2017 | 8.939 | 8.957 | 8.887 | 8.922 | 75,594 | +0.03(+0.29%) |
Apr 26, 2017 | 8.991 | 8.991 | 8.892 | 8.896 | 136,545 | -0.12(-1.30%) |
Apr 25, 2017 | 9.057 | 9.078 | 8.944 | 9.013 | 191,606 | +0.00(+0.05%) |
Apr 24, 2017 | 9.004 | 9.083 | 8.970 | 9.009 | 188,284 | +0.07(+0.83%) |
Apr 21, 2017 | 8.948 | 8.957 | 8.887 | 8.935 | 56,214 | +0.04(+0.49%) |
Apr 20, 2017 | 8.905 | 8.957 | 8.879 | 8.892 | 110,965 | +0.00(+0.05%) |
Apr 19, 2017 | 8.987 | 8.996 | 8.822 | 8.887 | 187,418 | -0.03(-0.39%) |
Apr 18, 2017 | 8.965 | 8.996 | 8.870 | 8.922 | 127,343 | -0.07(-0.77%) |
Apr 17, 2017 | 8.922 | 9.035 | 8.865 | 8.991 | 122,577 | +0.13(+1.42%) |
Apr 13, 2017 | 8.935 | 8.987 | 8.813 | 8.865 | 67,244 | -0.03(-0.34%) |
Apr 12, 2017 | 8.931 | 9.017 | 8.861 | 8.896 | 130,211 | +0.02(+0.20%) |
Apr 11, 2017 | 8.961 | 8.991 | 8.813 | 8.879 | 80,031 | -0.04(-0.40%) |
Apr 10, 2017 | 8.936 | 8.958 | 8.893 | 8.915 | 90,026 | +0.01(+0.15%) |
Apr 07, 2017 | 8.889 | 8.945 | 8.820 | 8.902 | 119,462 | +0.07(+0.78%) |
Apr 06, 2017 | 8.932 | 8.949 | 8.820 | 8.833 | 206,478 | -0.03(-0.34%) |
Apr 05, 2017 | 8.833 | 8.902 | 8.833 | 8.863 | 81,055 | +0.03(+0.39%) |
Apr 04, 2017 | 8.824 | 8.828 | 8.789 | 8.828 | 136,709 | +0.02(+0.24%) |
Apr 03, 2017 | 8.837 | 8.837 | 8.751 | 8.807 | 75,183 | +0.05(+0.59%) |
Mar 31, 2017 | 8.732 | 8.759 | 8.669 | 8.755 | 81,661 | +0.03(+0.35%) |
Mar 30, 2017 | 8.656 | 8.725 | 8.622 | 8.725 | 137,649 | +0.11(+1.30%) |
Mar 29, 2017 | 8.527 | 8.613 | 8.527 | 8.613 | 89,610 | +0.13(+1.58%) |
Mar 28, 2017 | 8.492 | 8.568 | 8.479 | 8.479 | 80,218 | +0.03(+0.31%) |
Mar 27, 2017 | 8.385 | 8.540 | 8.333 | 8.454 | 77,973 | +0.01(+0.15%) |
Mar 24, 2017 | 8.484 | 8.488 | 8.354 | 8.441 | 72,586 | +0.00(+0.05%) |
Mar 23, 2017 | 8.484 | 8.553 | 8.415 | 8.436 | 79,489 | -0.05(-0.56%) |
Mar 22, 2017 | 8.428 | 8.488 | 8.380 | 8.484 | 95,763 | +0.08(+0.92%) |
Mar 21, 2017 | 8.527 | 8.596 | 8.376 | 8.406 | 99,291 | -0.12(-1.46%) |
Mar 20, 2017 | 8.617 | 8.639 | 8.477 | 8.531 | 146,721 | -0.04(-0.45%) |
Mar 17, 2017 | 8.626 | 8.634 | 8.510 | 8.570 | 91,662 | -0.02(-0.20%) |
Mar 16, 2017 | 8.596 | 8.600 | 8.488 | 8.587 | 75,049 | -0.01(-0.10%) |
Mar 15, 2017 | 8.423 | 8.600 | 8.292 | 8.596 | 167,972 | +0.21(+2.47%) |
Mar 14, 2017 | 8.402 | 8.484 | 8.363 | 8.389 | 114,210 | -0.07(-0.87%) |
Mar 13, 2017 | 8.587 | 8.587 | 8.454 | 8.462 | 141,418 | -0.15(-1.70%) |
Mar 10, 2017 | 8.634 | 8.634 | 8.380 | 8.609 | 269,948 | +0.03(+0.40%) |
Mar 09, 2017 | 8.738 | 8.738 | 8.479 | 8.574 | 149,003 | -0.18(-2.03%) |
Mar 08, 2017 | 8.752 | 8.868 | 8.732 | 8.752 | 122,751 | +0.00(+0.02%) |
Mar 07, 2017 | 8.803 | 8.803 | 8.747 | 8.750 | 121,492 | -0.07(-0.84%) |
Mar 06, 2017 | 8.868 | 8.868 | 8.782 | 8.825 | 68,211 | -0.01(-0.10%) |
Mar 03, 2017 | 8.829 | 8.868 | 8.785 | 8.833 | 122,889 | +0.07(+0.78%) |
Mar 02, 2017 | 8.816 | 8.825 | 8.714 | 8.765 | 96,057 | +0.01(+0.10%) |