Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.523 | 9.523 | 9.455 | 9.455 | 19,538 | -0.07(-0.71%) |
Apr 27, 2018 | 9.461 | 9.562 | 9.421 | 9.523 | 27,786 | +0.06(+0.66%) |
Apr 26, 2018 | 9.404 | 9.487 | 9.404 | 9.461 | 23,341 | +0.06(+0.66%) |
Apr 25, 2018 | 9.353 | 9.444 | 9.353 | 9.399 | 48,255 | +0.05(+0.54%) |
Apr 24, 2018 | 9.308 | 9.359 | 9.308 | 9.348 | 22,861 | +0.04(+0.42%) |
Apr 23, 2018 | 9.336 | 9.336 | 9.263 | 9.308 | 26,617 | -0.01(-0.12%) |
Apr 20, 2018 | 9.438 | 9.438 | 9.320 | 9.320 | 24,055 | -0.12(-1.32%) |
Apr 19, 2018 | 9.438 | 9.472 | 9.387 | 9.444 | 33,248 | -0.07(-0.71%) |
Apr 18, 2018 | 9.427 | 9.511 | 9.427 | 9.511 | 49,957 | +0.05(+0.48%) |
Apr 17, 2018 | 9.359 | 9.500 | 9.359 | 9.466 | 29,170 | +0.12(+1.29%) |
Apr 16, 2018 | 9.331 | 9.365 | 9.299 | 9.346 | 20,222 | +0.03(+0.34%) |
Apr 13, 2018 | 9.393 | 9.476 | 9.286 | 9.314 | 41,395 | -0.08(-0.84%) |
Apr 12, 2018 | 9.506 | 9.534 | 9.376 | 9.393 | 46,244 | -0.08(-0.89%) |
Apr 11, 2018 | 9.422 | 9.478 | 9.399 | 9.478 | 20,661 | +0.06(+0.60%) |
Apr 10, 2018 | 9.618 | 9.618 | 9.371 | 9.422 | 52,476 | -0.08(-0.83%) |
Apr 09, 2018 | 9.472 | 9.562 | 9.467 | 9.500 | 31,964 | +0.03(+0.30%) |
Apr 06, 2018 | 9.517 | 9.562 | 9.427 | 9.472 | 78,710 | -0.01(-0.12%) |
Apr 05, 2018 | 9.522 | 9.522 | 9.455 | 9.483 | 39,511 | +0.02(+0.17%) |
Apr 04, 2018 | 9.365 | 9.509 | 9.355 | 9.467 | 57,549 | +0.11(+1.14%) |
Apr 03, 2018 | 9.337 | 9.377 | 9.337 | 9.360 | 25,406 | +0.03(+0.30%) |
Apr 02, 2018 | 9.399 | 9.399 | 9.321 | 9.332 | 47,369 | -0.05(-0.54%) |
Mar 29, 2018 | 9.382 | 9.382 | 9.382 | 0 | +0.02(+0.18%) | |
Mar 28, 2018 | 9.276 | 9.393 | 9.236 | 9.365 | 51,873 | +0.10(+1.03%) |
Mar 27, 2018 | 9.175 | 9.287 | 9.136 | 9.270 | 53,116 | +0.09(+0.93%) |
Mar 26, 2018 | 9.203 | 9.264 | 9.096 | 9.185 | 56,317 | +0.03(+0.29%) |
Mar 23, 2018 | 9.236 | 9.337 | 9.158 | 9.158 | 32,974 | -0.07(-0.73%) |
Mar 22, 2018 | 9.231 | 9.245 | 9.203 | 9.225 | 42,273 | -0.03(-0.36%) |
Mar 21, 2018 | 9.276 | 9.309 | 9.220 | 9.259 | 37,162 | -0.06(-0.66%) |
Mar 20, 2018 | 9.332 | 9.360 | 9.256 | 9.321 | 35,971 | +0.04(+0.42%) |
Mar 19, 2018 | 9.360 | 9.371 | 9.231 | 9.281 | 20,418 | -0.08(-0.90%) |
Mar 16, 2018 | 9.377 | 9.399 | 9.354 | 9.365 | 50,154 | -0.04(-0.39%) |
Mar 15, 2018 | 9.365 | 9.405 | 9.349 | 9.402 | 30,376 | +0.05(+0.51%) |
Mar 14, 2018 | 9.310 | 9.371 | 9.287 | 9.354 | 46,707 | +0.04(+0.48%) |
Mar 13, 2018 | 9.321 | 9.332 | 9.304 | 9.310 | 35,925 | +0.06(+0.60%) |
Mar 12, 2018 | 9.304 | 9.326 | 9.248 | 9.254 | 62,949 | -0.05(-0.54%) |
Mar 09, 2018 | 9.321 | 9.351 | 9.204 | 9.304 | 50,015 | -0.02(-0.24%) |
Mar 08, 2018 | 9.393 | 9.449 | 9.321 | 9.326 | 53,694 | +0.02(+0.18%) |
Mar 07, 2018 | 9.377 | 9.293 | 9.310 | 18,105 | -0.04(-0.42%) | |
Mar 06, 2018 | 9.287 | 9.349 | 9.259 | 9.349 | 31,299 | +0.06(+0.66%) |
Mar 05, 2018 | 9.276 | 9.299 | 9.220 | 9.287 | 44,479 | +0.02(+0.24%) |
Mar 02, 2018 | 9.232 | 9.276 | 9.199 | 9.265 | 35,765 | +0.03(+0.36%) |
Mar 01, 2018 | 9.276 | 9.287 | 9.149 | 9.232 | 26,945 | +0.00(+0.00%) |
Feb 28, 2018 | 9.220 | 9.326 | 9.209 | 9.232 | 23,567 | -0.01(-0.06%) |
Feb 27, 2018 | 9.343 | 9.343 | 9.165 | 9.237 | 31,152 | -0.08(-0.90%) |
Feb 26, 2018 | 9.310 | 9.354 | 9.304 | 9.321 | 29,490 | +0.01(+0.12%) |
Feb 23, 2018 | 9.248 | 9.315 | 9.248 | 9.310 | 34,139 | +0.11(+1.21%) |
Feb 22, 2018 | 9.198 | 9.249 | 9.155 | 9.198 | 17,785 | +0.04(+0.49%) |
Feb 21, 2018 | 9.254 | 9.299 | 9.137 | 9.154 | 31,491 | -0.09(-0.96%) |
Feb 20, 2018 | 9.254 | 9.315 | 9.198 | 9.243 | 37,113 | +0.00(+0.00%) |
Feb 16, 2018 | 9.243 | 9.243 | 9.243 | 0 | +0.10(+1.10%) | |
Feb 15, 2018 | 9.204 | 9.243 | 9.104 | 9.143 | 33,191 | +0.03(+0.37%) |
Feb 14, 2018 | 9.076 | 9.270 | 9.076 | 9.109 | 24,641 | -0.04(-0.48%) |
Feb 13, 2018 | 9.236 | 9.236 | 9.120 | 9.153 | 42,796 | -0.04(-0.42%) |
Feb 12, 2018 | 9.292 | 9.292 | 9.187 | 9.192 | 24,419 | -0.08(-0.84%) |
Feb 09, 2018 | 9.225 | 9.270 | 9.072 | 9.270 | 36,558 | +0.07(+0.72%) |
Feb 08, 2018 | 9.187 | 9.228 | 9.048 | 9.203 | 40,597 | +0.03(+0.30%) |
Feb 07, 2018 | 9.264 | 9.264 | 9.153 | 9.175 | 49,871 | +0.01(+0.06%) |
Feb 06, 2018 | 8.971 | 9.281 | 8.971 | 9.170 | 46,271 | +0.14(+1.53%) |
Feb 05, 2018 | 9.319 | 9.394 | 8.976 | 9.032 | 57,404 | -0.37(-3.94%) |
Feb 02, 2018 | 9.281 | 9.402 | 9.142 | 9.402 | 74,906 | +0.06(+0.59%) |
Feb 01, 2018 | 9.397 | 9.458 | 9.314 | 9.347 | 52,052 | -0.05(-0.53%) |
Jan 31, 2018 | 9.342 | 9.413 | 9.275 | 9.397 | 48,047 | +0.12(+1.25%) |
Jan 30, 2018 | 9.419 | 9.419 | 9.281 | 9.281 | 90,817 | -0.15(-1.64%) |
Jan 29, 2018 | 9.480 | 9.513 | 9.436 | 9.436 | 60,843 | -0.10(-1.05%) |
Jan 26, 2018 | 9.546 | 9.629 | 9.527 | 9.536 | 60,082 | -0.01(-0.11%) |
Jan 25, 2018 | 9.585 | 9.585 | 9.480 | 9.546 | 60,588 | -0.02(-0.17%) |
Jan 24, 2018 | 9.602 | 9.602 | 9.563 | 9.563 | 72,651 | -0.03(-0.35%) |
Jan 23, 2018 | 9.563 | 9.613 | 9.563 | 9.596 | 96,491 | +0.04(+0.41%) |
Jan 22, 2018 | 9.530 | 9.563 | 9.482 | 9.557 | 44,708 | +0.07(+0.76%) |
Jan 19, 2018 | 9.469 | 9.541 | 9.469 | 9.485 | 20,845 | +0.01(+0.12%) |
Jan 18, 2018 | 9.546 | 9.546 | 9.458 | 9.474 | 46,905 | -0.07(-0.75%) |
Jan 17, 2018 | 9.563 | 9.563 | 9.530 | 9.546 | 25,024 | +0.02(+0.17%) |
Jan 16, 2018 | 9.496 | 9.563 | 9.496 | 9.530 | 49,150 | +0.04(+0.41%) |
Jan 12, 2018 | 9.491 | 9.491 | 9.491 | 0 | +0.06(+0.65%) | |
Jan 11, 2018 | 9.480 | 9.532 | 9.430 | 9.430 | 20,462 | -0.01(-0.06%) |
Jan 10, 2018 | 9.557 | 9.590 | 9.436 | 9.436 | 100,394 | -0.14(-1.44%) |
Jan 09, 2018 | 9.738 | 9.738 | 9.551 | 9.573 | 84,256 | -0.11(-1.14%) |
Jan 08, 2018 | 9.656 | 9.744 | 9.656 | 9.683 | 42,410 | +0.08(+0.86%) |
Jan 05, 2018 | 9.568 | 9.645 | 9.562 | 9.601 | 41,532 | +0.05(+0.52%) |
Jan 04, 2018 | 9.590 | 9.590 | 9.496 | 9.551 | 43,638 | -0.01(-0.06%) |
Jan 03, 2018 | 9.496 | 9.568 | 9.474 | 9.557 | 37,118 | +0.10(+1.05%) |
Jan 02, 2018 | 9.485 | 9.513 | 9.458 | 9.458 | 39,099 | +0.01(+0.06%) |
Dec 29, 2017 | 9.452 | 9.452 | 9.452 | 0 | +0.02(+0.23%) | |
Dec 28, 2017 | 9.414 | 9.448 | 9.397 | 9.430 | 82,261 | +0.02(+0.18%) |
Dec 27, 2017 | 9.469 | 9.485 | 9.403 | 9.414 | 48,481 | -0.04(-0.47%) |
Dec 26, 2017 | 9.447 | 9.502 | 9.375 | 9.458 | 89,599 | -0.01(-0.12%) |
Dec 22, 2017 | 9.436 | 9.491 | 9.348 | 9.469 | 64,962 | +0.07(+0.76%) |
Dec 21, 2017 | 9.386 | 9.436 | 9.381 | 9.397 | 57,454 | +0.03(+0.29%) |
Dec 20, 2017 | 9.353 | 9.430 | 9.348 | 9.370 | 56,077 | +0.07(+0.77%) |
Dec 19, 2017 | 9.513 | 9.513 | 9.298 | 9.298 | 47,990 | -0.18(-1.86%) |
Dec 18, 2017 | 9.452 | 9.529 | 9.425 | 9.474 | 121,611 | +0.01(+0.12%) |
Dec 15, 2017 | 9.408 | 9.485 | 9.408 | 9.463 | 70,516 | +0.05(+0.53%) |
Dec 14, 2017 | 9.375 | 9.471 | 9.364 | 9.414 | 59,615 | +0.04(+0.41%) |
Dec 13, 2017 | 9.391 | 9.408 | 9.353 | 9.375 | 26,688 | +0.03(+0.35%) |
Dec 12, 2017 | 9.381 | 9.402 | 9.331 | 9.342 | 18,206 | +0.01(+0.12%) |
Dec 11, 2017 | 9.359 | 9.394 | 9.331 | 9.331 | 32,223 | +0.00(+0.02%) |
Dec 08, 2017 | 9.370 | 9.389 | 9.304 | 9.330 | 60,636 | -0.01(-0.08%) |
Dec 07, 2017 | 9.473 | 9.479 | 9.315 | 9.337 | 78,316 | -0.09(-0.93%) |
Dec 06, 2017 | 9.463 | 9.484 | 9.398 | 9.424 | 47,615 | -0.02(-0.17%) |
Dec 05, 2017 | 9.463 | 9.495 | 9.419 | 9.441 | 52,879 | +0.04(+0.47%) |
Dec 04, 2017 | 9.424 | 9.441 | 9.342 | 9.397 | 44,489 | +0.02(+0.17%) |
Dec 01, 2017 | 9.419 | 9.463 | 9.326 | 9.381 | 73,381 | -0.01(-0.12%) |
Nov 30, 2017 | 9.424 | 9.435 | 9.321 | 9.391 | 55,334 | +0.02(+0.17%) |
Nov 29, 2017 | 9.419 | 9.430 | 9.361 | 9.375 | 48,858 | -0.04(-0.41%) |
Nov 28, 2017 | 9.370 | 9.424 | 9.370 | 9.413 | 39,292 | +0.08(+0.82%) |
Nov 27, 2017 | 9.397 | 9.410 | 9.310 | 9.337 | 63,151 | -0.03(-0.35%) |
Nov 24, 2017 | 9.419 | 9.430 | 9.348 | 9.370 | 33,243 | -0.01(-0.12%) |
Nov 22, 2017 | 9.391 | 9.435 | 9.305 | 9.381 | 40,207 | +0.04(+0.47%) |
Nov 21, 2017 | 9.348 | 9.408 | 9.315 | 9.337 | 92,527 | +0.03(+0.35%) |
Nov 20, 2017 | 9.310 | 9.364 | 9.288 | 9.304 | 43,887 | +0.04(+0.41%) |
Nov 17, 2017 | 9.326 | 9.373 | 9.189 | 9.266 | 60,988 | -0.07(-0.70%) |
Nov 16, 2017 | 9.200 | 9.337 | 9.184 | 9.331 | 82,130 | +0.15(+1.61%) |
Nov 15, 2017 | 9.254 | 9.254 | 9.172 | 9.184 | 57,838 | -0.03(-0.29%) |
Nov 14, 2017 | 9.271 | 9.271 | 8.983 | 9.211 | 196,684 | -0.04(-0.41%) |
Nov 13, 2017 | 9.374 | 9.374 | 9.240 | 9.249 | 68,670 | -0.04(-0.41%) |
Nov 10, 2017 | 9.358 | 9.417 | 9.287 | 9.287 | 36,782 | -0.07(-0.70%) |
Nov 09, 2017 | 9.379 | 9.423 | 9.303 | 9.352 | 71,382 | -0.03(-0.29%) |
Nov 08, 2017 | 9.493 | 9.499 | 9.314 | 9.379 | 128,926 | -0.08(-0.80%) |
Nov 07, 2017 | 9.417 | 9.477 | 9.390 | 9.455 | 57,030 | +0.05(+0.58%) |
Nov 06, 2017 | 9.499 | 9.510 | 9.385 | 9.401 | 74,562 | +0.05(+0.52%) |
Nov 03, 2017 | 9.309 | 9.437 | 9.292 | 9.352 | 34,831 | +0.05(+0.58%) |
Nov 02, 2017 | 9.363 | 9.363 | 9.314 | 9.298 | 48,431 | -0.01(-0.06%) |
Nov 01, 2017 | 9.276 | 9.303 | 9.276 | 9.303 | 75,555 | +0.03(+0.29%) |
Oct 31, 2017 | 9.336 | 9.363 | 9.200 | 9.276 | 124,692 | -0.02(-0.18%) |
Oct 30, 2017 | 9.336 | 9.363 | 9.282 | 9.292 | 49,546 | -0.05(-0.52%) |
Oct 27, 2017 | 9.390 | 9.390 | 9.233 | 9.341 | 130,077 | +0.00(+0.03%) |
Oct 26, 2017 | 9.466 | 9.477 | 9.336 | 9.339 | 87,196 | -0.07(-0.77%) |
Oct 25, 2017 | 9.472 | 9.520 | 9.336 | 9.412 | 84,536 | -0.04(-0.40%) |
Oct 24, 2017 | 9.504 | 9.504 | 9.396 | 9.450 | 70,442 | -0.02(-0.17%) |
Oct 23, 2017 | 9.602 | 9.602 | 9.444 | 9.466 | 83,331 | -0.08(-0.80%) |
Oct 20, 2017 | 9.558 | 9.591 | 9.477 | 9.542 | 84,718 | -0.05(-0.57%) |
Oct 19, 2017 | 9.634 | 9.634 | 9.558 | 9.596 | 54,697 | -0.04(-0.39%) |
Oct 18, 2017 | 9.743 | 9.743 | 9.564 | 9.634 | 63,124 | -0.07(-0.67%) |
Oct 17, 2017 | 9.770 | 9.770 | 9.634 | 9.700 | 61,499 | -0.01(-0.14%) |
Oct 16, 2017 | 9.738 | 9.738 | 9.656 | 9.713 | 77,878 | -0.05(-0.53%) |
Oct 13, 2017 | 9.743 | 9.884 | 9.706 | 9.765 | 70,009 | +0.01(+0.06%) |
Oct 12, 2017 | 9.748 | 9.763 | 9.672 | 9.759 | 40,380 | +0.09(+0.98%) |
Oct 11, 2017 | 9.729 | 9.729 | 9.632 | 9.664 | 67,503 | +0.00(+0.00%) |
Oct 10, 2017 | 9.750 | 9.825 | 9.643 | 9.664 | 46,309 | +0.00(+0.00%) |
Oct 09, 2017 | 9.810 | 9.810 | 9.653 | 9.664 | 56,003 | +0.02(+0.17%) |
Oct 06, 2017 | 9.772 | 9.874 | 9.628 | 9.648 | 107,853 | -0.06(-0.67%) |
Oct 05, 2017 | 9.756 | 9.756 | 9.637 | 9.713 | 77,030 | +0.02(+0.22%) |
Oct 04, 2017 | 9.718 | 9.718 | 9.627 | 9.691 | 33,920 | +0.01(+0.06%) |
Oct 03, 2017 | 9.675 | 9.686 | 9.599 | 9.686 | 39,039 | +0.02(+0.22%) |
Oct 02, 2017 | 9.691 | 9.691 | 9.607 | 9.664 | 107,624 | -0.01(-0.06%) |
Sep 29, 2017 | 9.686 | 9.686 | 9.551 | 9.670 | 106,402 | +0.02(+0.22%) |
Sep 28, 2017 | 9.637 | 9.734 | 9.487 | 9.648 | 79,331 | +0.07(+0.73%) |
Sep 27, 2017 | 9.691 | 9.831 | 9.535 | 9.578 | 54,747 | -0.11(-1.16%) |
Sep 26, 2017 | 9.702 | 9.804 | 9.610 | 9.691 | 63,285 | -0.05(-0.56%) |
Sep 25, 2017 | 9.772 | 9.799 | 9.600 | 9.745 | 56,627 | +0.02(+0.22%) |
Sep 22, 2017 | 9.767 | 9.837 | 9.663 | 9.723 | 66,170 | -0.04(-0.39%) |
Sep 21, 2017 | 9.767 | 9.767 | 9.643 | 9.761 | 25,196 | -0.01(-0.06%) |
Sep 20, 2017 | 9.734 | 9.767 | 9.702 | 9.767 | 79,223 | +0.04(+0.39%) |
Sep 19, 2017 | 9.691 | 9.740 | 9.664 | 9.729 | 126,140 | +0.03(+0.33%) |
Sep 18, 2017 | 9.637 | 9.702 | 9.637 | 9.697 | 144,693 | +0.06(+0.61%) |
Sep 15, 2017 | 9.503 | 9.652 | 9.427 | 9.637 | 169,824 | +0.12(+1.24%) |
Sep 14, 2017 | 9.907 | 9.932 | 9.384 | 9.519 | 689,130 | -0.65(-6.44%) |
Sep 13, 2017 | 10.26 | 10.31 | 10.10 | 10.17 | 29,281 | -0.06(-0.57%) |
Sep 12, 2017 | 10.18 | 10.43 | 10.15 | 10.23 | 68,182 | +0.06(+0.63%) |
Sep 11, 2017 | 10.12 | 10.17 | 10.08 | 10.17 | 70,045 | +0.08(+0.79%) |
Sep 08, 2017 | 10.12 | 10.12 | 10.05 | 10.09 | 34,486 | +0.00(+0.00%) |
Sep 07, 2017 | 10.04 | 10.09 | 9.991 | 10.09 | 55,133 | +0.08(+0.80%) |
Sep 06, 2017 | 10.04 | 10.04 | 9.986 | 10.01 | 28,847 | +0.02(+0.21%) |
Sep 05, 2017 | 10.00 | 10.03 | 9.938 | 9.986 | 32,455 | +0.00(+0.00%) |
Sep 01, 2017 | 10.01 | 10.01 | 9.970 | 9.986 | 11,151 | +0.04(+0.38%) |
Aug 31, 2017 | 9.997 | 9.997 | 9.901 | 9.949 | 32,541 | +0.06(+0.59%) |
Aug 30, 2017 | 9.772 | 10.04 | 9.772 | 9.890 | 91,512 | +0.10(+0.98%) |
Aug 29, 2017 | 9.794 | 9.871 | 9.687 | 9.794 | 48,575 | +0.06(+0.66%) |
Aug 28, 2017 | 9.885 | 9.949 | 9.698 | 9.730 | 49,786 | -0.07(-0.76%) |
Aug 25, 2017 | 9.901 | 9.965 | 9.804 | 9.804 | 24,752 | -0.07(-0.76%) |
Aug 24, 2017 | 9.863 | 9.965 | 9.756 | 9.879 | 54,435 | +0.02(+0.22%) |
Aug 23, 2017 | 9.756 | 9.906 | 9.756 | 9.858 | 43,385 | +0.10(+1.04%) |
Aug 22, 2017 | 9.730 | 9.847 | 9.730 | 9.756 | 25,510 | +0.01(+0.05%) |
Aug 21, 2017 | 9.788 | 9.885 | 9.709 | 9.751 | 26,530 | -0.05(-0.49%) |
Aug 18, 2017 | 9.799 | 9.799 | 9.681 | 9.799 | 76,878 | -0.07(-0.76%) |
Aug 17, 2017 | 9.959 | 9.959 | 9.810 | 9.874 | 49,837 | -0.06(-0.56%) |
Aug 16, 2017 | 9.826 | 9.933 | 9.767 | 9.930 | 45,628 | +0.15(+1.56%) |
Aug 15, 2017 | 9.751 | 9.863 | 9.751 | 9.778 | 41,070 | +0.07(+0.72%) |
Aug 14, 2017 | 9.644 | 9.826 | 9.623 | 9.708 | 75,858 | +0.14(+1.45%) |
Aug 11, 2017 | 9.596 | 9.651 | 9.527 | 9.569 | 49,086 | -0.02(-0.17%) |
Aug 10, 2017 | 9.885 | 9.922 | 9.585 | 9.585 | 80,866 | -0.37(-3.73%) |
Aug 09, 2017 | 9.962 | 9.962 | 9.807 | 9.957 | 55,391 | +0.00(+0.00%) |
Aug 08, 2017 | 9.861 | 9.961 | 9.750 | 9.957 | 23,820 | +0.15(+1.57%) |
Aug 07, 2017 | 9.803 | 9.867 | 9.803 | 9.803 | 33,047 | +0.05(+0.49%) |
Aug 04, 2017 | 9.824 | 9.946 | 9.750 | 9.755 | 72,813 | -0.05(-0.49%) |
Aug 03, 2017 | 9.967 | 9.967 | 9.719 | 9.803 | 60,583 | -0.16(-1.65%) |
Aug 02, 2017 | 9.840 | 9.967 | 9.770 | 9.967 | 56,860 | +0.14(+1.40%) |
Aug 01, 2017 | 9.755 | 9.861 | 9.755 | 9.829 | 75,133 | +0.04(+0.43%) |
Jul 31, 2017 | 9.707 | 9.792 | 9.623 | 9.787 | 64,452 | +0.10(+0.98%) |
Jul 28, 2017 | 9.766 | 9.795 | 9.676 | 9.692 | 22,228 | -0.05(-0.46%) |
Jul 27, 2017 | 9.766 | 9.782 | 9.718 | 9.737 | 56,225 | +0.01(+0.14%) |
Jul 26, 2017 | 9.702 | 9.776 | 9.676 | 9.723 | 57,864 | +0.05(+0.55%) |
Jul 25, 2017 | 9.723 | 9.757 | 9.639 | 9.670 | 42,252 | -0.04(-0.44%) |
Jul 24, 2017 | 9.750 | 9.792 | 9.681 | 9.713 | 84,993 | -0.03(-0.27%) |
Jul 21, 2017 | 9.782 | 9.782 | 9.676 | 9.739 | 48,544 | -0.01(-0.11%) |
Jul 20, 2017 | 9.750 | 9.750 | 9.702 | 9.750 | 32,521 | +0.04(+0.44%) |
Jul 19, 2017 | 9.734 | 9.739 | 9.628 | 9.707 | 91,204 | -0.06(-0.60%) |
Jul 18, 2017 | 9.792 | 9.926 | 9.649 | 9.766 | 133,935 | -0.23(-2.28%) |
Jul 17, 2017 | 9.861 | 9.994 | 9.735 | 9.994 | 53,458 | +0.17(+1.78%) |
Jul 14, 2017 | 9.888 | 9.888 | 9.765 | 9.819 | 77,299 | +0.03(+0.33%) |
Jul 13, 2017 | 9.808 | 9.808 | 9.646 | 9.787 | 70,486 | +0.17(+1.74%) |
Jul 12, 2017 | 9.725 | 9.742 | 9.620 | 9.620 | 74,428 | -0.04(-0.44%) |
Jul 11, 2017 | 9.704 | 9.715 | 9.546 | 9.662 | 123,056 | +0.04(+0.38%) |
Jul 10, 2017 | 9.667 | 9.714 | 9.531 | 9.625 | 76,742 | +0.07(+0.72%) |
Jul 07, 2017 | 9.636 | 9.657 | 9.515 | 9.557 | 27,263 | -0.03(-0.33%) |
Jul 06, 2017 | 9.667 | 9.740 | 9.583 | 9.588 | 66,153 | -0.05(-0.55%) |
Jul 05, 2017 | 9.730 | 9.730 | 9.583 | 9.641 | 35,157 | +0.06(+0.60%) |
Jul 03, 2017 | 9.767 | 9.783 | 9.583 | 9.583 | 19,265 | +0.07(+0.72%) |
Jun 30, 2017 | 9.620 | 9.667 | 9.467 | 9.515 | 83,225 | +0.02(+0.17%) |
Jun 29, 2017 | 9.715 | 9.715 | 9.415 | 9.499 | 70,066 | -0.06(-0.63%) |
Jun 28, 2017 | 9.715 | 9.737 | 9.552 | 9.559 | 44,671 | -0.04(-0.42%) |
Jun 27, 2017 | 9.573 | 9.599 | 9.494 | 9.599 | 49,200 | +0.05(+0.55%) |
Jun 26, 2017 | 9.604 | 9.710 | 9.478 | 9.546 | 61,492 | +0.02(+0.17%) |
Jun 23, 2017 | 9.436 | 9.662 | 9.436 | 9.531 | 39,165 | +0.14(+1.51%) |
Jun 22, 2017 | 9.552 | 9.588 | 9.389 | 9.389 | 92,123 | -0.05(-0.56%) |
Jun 21, 2017 | 9.646 | 9.704 | 9.441 | 9.441 | 45,114 | -0.11(-1.10%) |
Jun 20, 2017 | 9.809 | 9.809 | 9.546 | 9.546 | 58,670 | -0.10(-1.07%) |
Jun 19, 2017 | 9.809 | 9.809 | 9.650 | 9.650 | 41,378 | +0.02(+0.20%) |
Jun 16, 2017 | 9.794 | 9.809 | 9.631 | 9.631 | 59,993 | +0.00(+0.00%) |
Jun 15, 2017 | 9.778 | 9.809 | 9.588 | 9.631 | 98,334 | -0.20(-2.06%) |
Jun 14, 2017 | 9.635 | 9.854 | 9.572 | 9.833 | 65,845 | +0.23(+2.39%) |
Jun 13, 2017 | 9.462 | 9.640 | 9.436 | 9.603 | 137,593 | +0.14(+1.49%) |
Jun 12, 2017 | 9.447 | 9.530 | 9.264 | 9.462 | 145,939 | +0.11(+1.23%) |
Jun 09, 2017 | 9.280 | 9.447 | 9.196 | 9.348 | 129,588 | +0.10(+1.07%) |
Jun 08, 2017 | 9.348 | 9.394 | 9.248 | 9.248 | 144,684 | -0.04(-0.45%) |
Jun 07, 2017 | 9.348 | 9.442 | 9.285 | 9.290 | 99,340 | +0.00(+0.00%) |
Jun 06, 2017 | 9.478 | 9.614 | 9.217 | 9.290 | 108,786 | -0.17(-1.77%) |
Jun 05, 2017 | 9.436 | 9.473 | 9.299 | 9.457 | 153,770 | -0.04(-0.44%) |
Jun 02, 2017 | 9.395 | 9.499 | 9.254 | 9.499 | 127,557 | +0.23(+2.48%) |
Jun 01, 2017 | 9.191 | 9.269 | 9.191 | 9.269 | 60,097 | +0.07(+0.74%) |
May 31, 2017 | 9.217 | 9.239 | 9.186 | 9.201 | 52,741 | -0.02(-0.23%) |
May 30, 2017 | 9.207 | 9.255 | 9.124 | 9.222 | 28,644 | +0.03(+0.28%) |
May 26, 2017 | 9.217 | 9.228 | 9.165 | 9.196 | 67,193 | +0.01(+0.11%) |
May 25, 2017 | 9.275 | 9.275 | 9.165 | 9.186 | 96,175 | -0.03(-0.34%) |
May 24, 2017 | 9.186 | 9.243 | 9.181 | 9.217 | 28,234 | +0.01(+0.06%) |
May 23, 2017 | 9.217 | 9.228 | 9.113 | 9.212 | 83,261 | +0.05(+0.57%) |
May 22, 2017 | 9.102 | 9.201 | 9.076 | 9.160 | 33,424 | +0.05(+0.52%) |
May 19, 2017 | 9.045 | 9.118 | 9.045 | 9.113 | 31,052 | +0.06(+0.63%) |
May 18, 2017 | 9.014 | 9.066 | 9.008 | 9.055 | 53,303 | +0.05(+0.55%) |
May 17, 2017 | 9.026 | 9.047 | 8.933 | 9.006 | 78,126 | -0.07(-0.74%) |
May 16, 2017 | 9.104 | 9.120 | 9.047 | 9.073 | 69,758 | -0.02(-0.17%) |
May 15, 2017 | 9.166 | 9.166 | 9.016 | 9.089 | 98,262 | -0.05(-0.57%) |
May 12, 2017 | 9.114 | 9.140 | 9.095 | 9.140 | 52,396 | +0.04(+0.40%) |
May 11, 2017 | 9.244 | 9.244 | 9.089 | 9.104 | 125,114 | -0.11(-1.24%) |
May 10, 2017 | 9.187 | 9.280 | 9.114 | 9.218 | 43,663 | +0.07(+0.74%) |
May 09, 2017 | 9.192 | 9.285 | 9.146 | 9.151 | 35,388 | +0.01(+0.06%) |
May 08, 2017 | 9.197 | 9.311 | 9.083 | 9.146 | 88,588 | -0.02(-0.23%) |
May 05, 2017 | 9.104 | 9.213 | 9.083 | 9.166 | 58,409 | +0.09(+0.97%) |
May 04, 2017 | 9.099 | 9.146 | 9.078 | 9.078 | 58,022 | -0.03(-0.34%) |
May 03, 2017 | 9.301 | 9.342 | 9.083 | 9.109 | 85,920 | -0.16(-1.73%) |
May 02, 2017 | 9.270 | 9.301 | 9.233 | 9.270 | 52,328 | +0.04(+0.39%) |