Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.18 | 10.18 | 10.14 | 10.17 | 159,926 | -0.02(-0.18%) |
Apr 27, 2018 | 10.31 | 10.31 | 10.17 | 10.19 | 234,891 | -0.10(-1.00%) |
Apr 26, 2018 | 10.21 | 10.29 | 10.21 | 10.29 | 188,205 | +0.10(+0.95%) |
Apr 25, 2018 | 10.22 | 10.22 | 10.16 | 10.19 | 83,983 | +0.00(+0.00%) |
Apr 24, 2018 | 10.19 | 10.22 | 10.17 | 10.19 | 132,668 | +0.04(+0.36%) |
Apr 23, 2018 | 10.16 | 10.17 | 10.14 | 10.16 | 98,871 | +0.02(+0.18%) |
Apr 20, 2018 | 10.13 | 10.16 | 10.12 | 10.14 | 137,384 | -0.02(-0.18%) |
Apr 19, 2018 | 10.20 | 10.21 | 10.16 | 10.16 | 122,515 | -0.05(-0.53%) |
Apr 18, 2018 | 10.25 | 10.28 | 10.20 | 10.21 | 147,467 | -0.07(-0.65%) |
Apr 17, 2018 | 10.32 | 10.32 | 10.27 | 10.28 | 112,503 | +0.00(+0.00%) |
Apr 16, 2018 | 10.37 | 10.37 | 10.26 | 10.28 | 170,458 | -0.08(-0.73%) |
Apr 13, 2018 | 10.30 | 10.37 | 10.29 | 10.35 | 141,597 | +0.02(+0.18%) |
Apr 12, 2018 | 10.37 | 10.37 | 10.32 | 10.33 | 122,477 | -0.01(-0.06%) |
Apr 11, 2018 | 10.35 | 10.35 | 10.33 | 10.34 | 86,885 | -0.01(-0.12%) |
Apr 10, 2018 | 10.35 | 10.35 | 10.32 | 10.35 | 79,637 | +0.05(+0.47%) |
Apr 09, 2018 | 10.28 | 10.33 | 10.28 | 10.30 | 137,000 | +0.01(+0.12%) |
Apr 06, 2018 | 10.33 | 10.34 | 10.29 | 10.29 | 116,315 | -0.05(-0.52%) |
Apr 05, 2018 | 10.44 | 10.44 | 10.27 | 10.35 | 185,424 | +0.07(+0.65%) |
Apr 04, 2018 | 10.23 | 10.39 | 10.23 | 10.28 | 269,146 | +0.05(+0.53%) |
Apr 03, 2018 | 10.18 | 10.27 | 10.15 | 10.23 | 287,705 | +0.06(+0.59%) |
Apr 02, 2018 | 10.20 | 10.20 | 10.15 | 10.16 | 300,283 | +0.02(+0.18%) |
Mar 29, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.04(+0.36%) | |
Mar 28, 2018 | 10.12 | 10.12 | 10.07 | 10.11 | 330,325 | +0.03(+0.30%) |
Mar 27, 2018 | 10.09 | 10.10 | 10.05 | 10.08 | 387,882 | +0.02(+0.24%) |
Mar 26, 2018 | 10.01 | 10.09 | 9.984 | 10.06 | 462,753 | +0.11(+1.09%) |
Mar 23, 2018 | 9.924 | 10.03 | 9.924 | 9.948 | 246,811 | +0.04(+0.36%) |
Mar 22, 2018 | 9.924 | 9.948 | 9.906 | 9.912 | 223,490 | -0.04(-0.36%) |
Mar 21, 2018 | 9.936 | 9.972 | 9.936 | 9.948 | 84,115 | +0.01(+0.06%) |
Mar 20, 2018 | 9.930 | 9.960 | 9.924 | 9.942 | 98,461 | +0.00(+0.00%) |
Mar 19, 2018 | 9.972 | 9.990 | 9.936 | 9.942 | 66,486 | -0.04(-0.42%) |
Mar 16, 2018 | 9.954 | 10.01 | 9.954 | 9.984 | 77,215 | +0.02(+0.18%) |
Mar 15, 2018 | 10.03 | 10.03 | 9.957 | 9.966 | 64,553 | -0.03(-0.33%) |
Mar 14, 2018 | 9.962 | 10.02 | 9.962 | 9.998 | 136,177 | +0.04(+0.42%) |
Mar 13, 2018 | 9.980 | 9.992 | 9.956 | 9.956 | 90,413 | -0.02(-0.24%) |
Mar 12, 2018 | 9.968 | 9.980 | 9.962 | 9.980 | 62,421 | +0.01(+0.12%) |
Mar 09, 2018 | 9.950 | 10.01 | 9.950 | 9.968 | 115,000 | +0.04(+0.42%) |
Mar 08, 2018 | 9.908 | 9.962 | 9.908 | 9.926 | 113,947 | +0.02(+0.24%) |
Mar 07, 2018 | 9.902 | 9.902 | 82,288 | -0.01(-0.12%) | ||
Mar 06, 2018 | 9.920 | 9.932 | 9.883 | 9.914 | 62,238 | -0.02(-0.24%) |
Mar 05, 2018 | 9.855 | 9.938 | 9.843 | 9.938 | 68,469 | +0.08(+0.79%) |
Mar 02, 2018 | 9.813 | 9.878 | 9.813 | 9.861 | 110,694 | +0.04(+0.37%) |
Mar 01, 2018 | 9.843 | 9.855 | 9.825 | 9.825 | 93,995 | -0.02(-0.24%) |
Feb 28, 2018 | 9.861 | 9.867 | 9.837 | 9.849 | 104,123 | -0.01(-0.12%) |
Feb 27, 2018 | 9.861 | 9.867 | 9.819 | 9.861 | 98,222 | +0.00(+0.00%) |
Feb 26, 2018 | 9.837 | 9.879 | 9.819 | 9.861 | 374,774 | +0.01(+0.12%) |
Feb 23, 2018 | 9.747 | 9.852 | 9.741 | 9.849 | 276,683 | +0.13(+1.29%) |
Feb 22, 2018 | 9.759 | 9.777 | 9.723 | 9.723 | 117,037 | -0.03(-0.31%) |
Feb 21, 2018 | 9.729 | 9.771 | 9.729 | 9.753 | 101,702 | +0.03(+0.31%) |
Feb 20, 2018 | 9.729 | 9.729 | 9.693 | 9.723 | 30,207 | +0.00(+0.00%) |
Feb 16, 2018 | 9.723 | 9.723 | 9.723 | 0 | +0.03(+0.27%) | |
Feb 15, 2018 | 9.705 | 9.740 | 9.669 | 9.697 | 114,232 | +0.01(+0.10%) |
Feb 14, 2018 | 9.681 | 9.705 | 9.669 | 9.687 | 97,260 | -0.01(-0.12%) |
Feb 13, 2018 | 9.723 | 9.723 | 9.687 | 9.699 | 44,681 | -0.01(-0.06%) |
Feb 12, 2018 | 9.651 | 9.723 | 9.651 | 9.705 | 98,080 | +0.07(+0.74%) |
Feb 09, 2018 | 9.633 | 9.669 | 9.603 | 9.633 | 176,500 | +0.00(+0.00%) |
Feb 08, 2018 | 9.687 | 9.693 | 9.627 | 9.633 | 71,857 | -0.06(-0.61%) |
Feb 07, 2018 | 9.675 | 9.693 | 9.645 | 9.693 | 142,555 | +0.04(+0.37%) |
Feb 06, 2018 | 9.597 | 9.702 | 9.597 | 9.657 | 136,006 | -0.02(-0.25%) |
Feb 05, 2018 | 9.740 | 9.752 | 9.669 | 9.681 | 105,029 | -0.05(-0.55%) |
Feb 02, 2018 | 9.705 | 9.734 | 9.687 | 9.734 | 110,518 | +0.02(+0.18%) |
Feb 01, 2018 | 9.699 | 9.717 | 9.651 | 9.717 | 83,273 | +0.05(+0.49%) |
Jan 31, 2018 | 9.711 | 9.717 | 9.645 | 9.669 | 131,863 | -0.02(-0.25%) |
Jan 30, 2018 | 9.687 | 9.705 | 9.669 | 9.693 | 86,587 | -0.01(-0.06%) |
Jan 29, 2018 | 9.782 | 9.818 | 9.693 | 9.699 | 153,545 | -0.08(-0.79%) |
Jan 26, 2018 | 9.848 | 9.866 | 9.770 | 9.776 | 164,667 | -0.07(-0.73%) |
Jan 25, 2018 | 9.872 | 9.872 | 9.818 | 9.848 | 139,247 | -0.02(-0.18%) |
Jan 24, 2018 | 9.842 | 9.871 | 9.806 | 9.866 | 192,382 | +0.05(+0.49%) |
Jan 23, 2018 | 9.764 | 9.824 | 9.752 | 9.818 | 216,927 | +0.07(+0.76%) |
Jan 22, 2018 | 9.675 | 9.758 | 9.675 | 9.743 | 260,820 | +0.11(+1.14%) |
Jan 19, 2018 | 9.633 | 9.639 | 9.603 | 9.633 | 110,607 | -0.01(-0.06%) |
Jan 18, 2018 | 9.687 | 9.711 | 9.627 | 9.639 | 136,362 | -0.04(-0.37%) |
Jan 17, 2018 | 9.717 | 9.717 | 9.675 | 9.675 | 109,969 | -0.03(-0.31%) |
Jan 16, 2018 | 9.687 | 9.711 | 9.681 | 9.705 | 115,921 | +0.01(+0.06%) |
Jan 12, 2018 | 9.699 | 9.699 | 9.699 | 0 | +0.03(+0.31%) | |
Jan 11, 2018 | 9.616 | 9.681 | 9.616 | 9.669 | 82,176 | +0.05(+0.49%) |
Jan 10, 2018 | 9.622 | 9.628 | 9.622 | 9.622 | 59,131 | -0.01(-0.06%) |
Jan 09, 2018 | 9.663 | 9.693 | 9.628 | 9.628 | 176,884 | -0.04(-0.43%) |
Jan 08, 2018 | 9.699 | 9.699 | 9.663 | 9.669 | 40,679 | -0.01(-0.12%) |
Jan 05, 2018 | 9.693 | 9.699 | 9.661 | 9.681 | 62,737 | -0.01(-0.06%) |
Jan 04, 2018 | 9.717 | 9.717 | 9.687 | 9.687 | 55,400 | -0.02(-0.18%) |
Jan 03, 2018 | 9.705 | 9.722 | 9.663 | 9.705 | 163,585 | +0.02(+0.18%) |
Jan 02, 2018 | 9.645 | 9.687 | 9.616 | 9.687 | 124,075 | +0.07(+0.74%) |
Dec 29, 2017 | 9.616 | 9.616 | 9.616 | 0 | -0.02(-0.18%) | |
Dec 28, 2017 | 9.651 | 9.651 | 9.598 | 9.634 | 118,780 | +0.02(+0.19%) |
Dec 27, 2017 | 9.622 | 9.634 | 9.609 | 9.616 | 107,382 | -0.01(-0.12%) |
Dec 26, 2017 | 9.622 | 9.651 | 9.604 | 9.628 | 100,080 | +0.03(+0.31%) |
Dec 22, 2017 | 9.604 | 9.634 | 9.592 | 9.598 | 132,275 | +0.03(+0.31%) |
Dec 21, 2017 | 9.598 | 9.613 | 9.551 | 9.568 | 201,309 | -0.03(-0.31%) |
Dec 20, 2017 | 9.598 | 9.616 | 9.580 | 9.598 | 169,704 | -0.02(-0.18%) |
Dec 19, 2017 | 9.610 | 9.626 | 9.580 | 9.616 | 129,752 | +0.01(+0.12%) |
Dec 18, 2017 | 9.621 | 9.633 | 9.592 | 9.604 | 147,799 | +0.01(+0.12%) |
Dec 15, 2017 | 9.616 | 9.616 | 9.586 | 9.592 | 90,926 | -0.03(-0.30%) |
Dec 14, 2017 | 9.592 | 9.633 | 9.592 | 9.621 | 130,222 | +0.02(+0.24%) |
Dec 13, 2017 | 9.686 | 9.686 | 9.598 | 9.598 | 129,295 | -0.07(-0.73%) |
Dec 12, 2017 | 9.721 | 9.733 | 9.662 | 9.668 | 103,858 | -0.02(-0.24%) |
Dec 11, 2017 | 9.709 | 9.721 | 9.680 | 9.692 | 115,976 | +0.00(+0.00%) |
Dec 08, 2017 | 9.692 | 9.709 | 9.674 | 9.692 | 101,397 | +0.00(+0.00%) |
Dec 07, 2017 | 9.715 | 9.715 | 9.667 | 9.692 | 115,456 | +0.00(+0.00%) |
Dec 06, 2017 | 9.651 | 9.704 | 9.649 | 9.692 | 146,548 | +0.04(+0.43%) |
Dec 05, 2017 | 9.575 | 9.651 | 9.575 | 9.651 | 137,127 | +0.05(+0.49%) |
Dec 04, 2017 | 9.575 | 9.575 | 9.575 | 9.604 | 84,711 | +0.05(+0.55%) |
Dec 01, 2017 | 9.598 | 9.598 | 9.530 | 9.551 | 114,344 | -0.03(-0.31%) |
Nov 30, 2017 | 9.563 | 9.580 | 9.557 | 9.580 | 135,303 | +0.01(+0.12%) |
Nov 29, 2017 | 9.504 | 9.569 | 9.504 | 9.569 | 181,772 | +0.05(+0.49%) |
Nov 28, 2017 | 9.504 | 9.551 | 9.504 | 9.522 | 129,071 | +0.01(+0.06%) |
Nov 27, 2017 | 9.627 | 9.627 | 9.510 | 9.516 | 105,745 | -0.09(-0.98%) |
Nov 24, 2017 | 9.504 | 9.610 | 9.497 | 9.610 | 53,883 | +0.11(+1.17%) |
Nov 22, 2017 | 9.463 | 9.504 | 9.457 | 9.498 | 80,204 | +0.02(+0.25%) |
Nov 21, 2017 | 9.475 | 9.492 | 9.451 | 9.475 | 147,586 | -0.01(-0.12%) |
Nov 20, 2017 | 9.504 | 9.533 | 9.463 | 9.486 | 156,046 | -0.01(-0.12%) |
Nov 17, 2017 | 9.486 | 9.528 | 9.469 | 9.498 | 126,281 | +0.01(+0.06%) |
Nov 16, 2017 | 9.451 | 9.539 | 9.434 | 9.492 | 146,432 | +0.06(+0.62%) |
Nov 15, 2017 | 9.422 | 9.451 | 9.393 | 9.434 | 182,001 | +0.00(+0.00%) |
Nov 14, 2017 | 9.475 | 9.515 | 9.422 | 9.434 | 151,665 | -0.04(-0.43%) |
Nov 13, 2017 | 9.480 | 9.510 | 9.440 | 9.475 | 190,036 | -0.02(-0.18%) |
Nov 10, 2017 | 9.504 | 9.529 | 9.463 | 9.492 | 136,602 | -0.02(-0.25%) |
Nov 09, 2017 | 9.515 | 9.580 | 9.475 | 9.515 | 217,112 | -0.07(-0.73%) |
Nov 08, 2017 | 9.626 | 9.667 | 9.580 | 9.585 | 122,118 | -0.06(-0.67%) |
Nov 07, 2017 | 9.638 | 9.673 | 9.615 | 9.650 | 165,186 | -0.01(-0.06%) |
Nov 06, 2017 | 9.609 | 9.673 | 9.609 | 9.655 | 142,910 | +0.02(+0.24%) |
Nov 03, 2017 | 9.632 | 9.655 | 9.582 | 9.632 | 105,314 | -0.01(-0.12%) |
Nov 02, 2017 | 9.696 | 9.725 | 9.620 | 9.644 | 129,381 | -0.08(-0.84%) |
Nov 01, 2017 | 9.755 | 9.772 | 9.714 | 9.725 | 97,436 | -0.01(-0.06%) |
Oct 31, 2017 | 9.755 | 9.778 | 9.725 | 9.731 | 93,113 | -0.04(-0.42%) |
Oct 30, 2017 | 9.749 | 9.784 | 9.749 | 9.772 | 64,664 | +0.04(+0.42%) |
Oct 27, 2017 | 9.743 | 9.759 | 9.714 | 9.731 | 115,363 | -0.02(-0.18%) |
Oct 26, 2017 | 9.731 | 9.778 | 9.731 | 9.749 | 107,890 | +0.01(+0.06%) |
Oct 25, 2017 | 9.790 | 9.790 | 9.717 | 9.743 | 121,371 | -0.04(-0.36%) |
Oct 24, 2017 | 9.790 | 9.813 | 9.766 | 9.778 | 145,493 | +0.02(+0.18%) |
Oct 23, 2017 | 9.737 | 9.772 | 9.731 | 9.760 | 62,237 | +0.02(+0.24%) |
Oct 20, 2017 | 9.784 | 9.801 | 9.725 | 9.737 | 75,528 | -0.04(-0.42%) |
Oct 19, 2017 | 9.708 | 9.778 | 9.690 | 9.778 | 160,248 | +0.07(+0.72%) |
Oct 18, 2017 | 9.720 | 9.743 | 9.673 | 9.708 | 94,373 | -0.02(-0.18%) |
Oct 17, 2017 | 9.754 | 9.772 | 9.708 | 9.725 | 80,113 | -0.03(-0.36%) |
Oct 16, 2017 | 9.749 | 9.795 | 9.743 | 9.760 | 100,883 | -0.02(-0.18%) |
Oct 13, 2017 | 9.789 | 9.789 | 9.743 | 9.778 | 65,069 | +0.00(+0.00%) |
Oct 12, 2017 | 9.778 | 9.783 | 9.754 | 9.778 | 161,888 | +0.02(+0.18%) |
Oct 11, 2017 | 9.766 | 9.772 | 9.720 | 9.760 | 134,839 | +0.02(+0.18%) |
Oct 10, 2017 | 9.737 | 9.765 | 9.714 | 9.743 | 76,555 | +0.02(+0.24%) |
Oct 09, 2017 | 9.708 | 9.737 | 9.708 | 9.720 | 64,888 | +0.01(+0.06%) |
Oct 06, 2017 | 9.702 | 9.714 | 9.676 | 9.714 | 110,256 | +0.02(+0.24%) |
Oct 05, 2017 | 9.720 | 9.737 | 9.691 | 9.691 | 98,315 | -0.02(-0.24%) |
Oct 04, 2017 | 9.720 | 9.749 | 9.667 | 9.714 | 165,351 | +0.01(+0.06%) |
Oct 03, 2017 | 9.720 | 9.725 | 9.691 | 9.708 | 155,324 | +0.01(+0.06%) |
Oct 02, 2017 | 9.720 | 9.731 | 9.702 | 9.702 | 77,454 | -0.02(-0.18%) |
Sep 29, 2017 | 9.702 | 9.731 | 9.691 | 9.720 | 101,439 | +0.03(+0.30%) |
Sep 28, 2017 | 9.667 | 9.714 | 9.644 | 9.691 | 176,319 | -0.01(-0.06%) |
Sep 27, 2017 | 9.656 | 9.696 | 9.656 | 9.696 | 51,358 | +0.05(+0.48%) |
Sep 26, 2017 | 9.679 | 9.679 | 9.650 | 9.650 | 62,525 | -0.04(-0.42%) |
Sep 25, 2017 | 9.673 | 9.696 | 9.673 | 9.691 | 106,196 | +0.00(+0.00%) |
Sep 22, 2017 | 9.598 | 9.699 | 9.598 | 9.691 | 68,731 | +0.10(+1.09%) |
Sep 21, 2017 | 9.604 | 9.604 | 9.580 | 9.586 | 96,164 | -0.02(-0.24%) |
Sep 20, 2017 | 9.604 | 9.624 | 9.592 | 9.609 | 84,303 | +0.01(+0.06%) |
Sep 19, 2017 | 9.580 | 9.627 | 9.580 | 9.604 | 101,886 | +0.01(+0.12%) |
Sep 18, 2017 | 9.586 | 9.650 | 9.569 | 9.592 | 130,291 | +0.01(+0.06%) |
Sep 15, 2017 | 9.615 | 9.638 | 9.580 | 9.586 | 145,358 | -0.04(-0.42%) |
Sep 14, 2017 | 9.661 | 9.690 | 9.615 | 9.627 | 109,186 | -0.06(-0.60%) |
Sep 13, 2017 | 9.655 | 9.702 | 9.644 | 9.684 | 110,617 | +0.01(+0.06%) |
Sep 12, 2017 | 9.673 | 9.684 | 9.667 | 9.678 | 62,817 | +0.02(+0.18%) |
Sep 11, 2017 | 9.673 | 9.678 | 9.644 | 9.661 | 54,921 | +0.03(+0.31%) |
Sep 08, 2017 | 9.650 | 9.661 | 9.609 | 9.632 | 145,837 | -0.03(-0.30%) |
Sep 07, 2017 | 9.621 | 9.661 | 9.621 | 9.661 | 83,306 | +0.05(+0.48%) |
Sep 06, 2017 | 9.638 | 9.653 | 9.598 | 9.615 | 153,443 | -0.02(-0.24%) |
Sep 05, 2017 | 9.690 | 9.690 | 9.621 | 9.638 | 99,336 | -0.06(-0.65%) |
Sep 01, 2017 | 9.707 | 9.707 | 9.655 | 9.702 | 75,059 | +0.01(+0.12%) |
Aug 31, 2017 | 9.742 | 9.748 | 9.678 | 9.690 | 86,460 | -0.04(-0.42%) |
Aug 30, 2017 | 9.736 | 9.748 | 9.678 | 9.730 | 87,567 | -0.02(-0.24%) |
Aug 29, 2017 | 9.719 | 9.765 | 9.713 | 9.754 | 120,341 | +0.02(+0.18%) |
Aug 28, 2017 | 9.690 | 9.746 | 9.690 | 9.736 | 87,044 | +0.05(+0.54%) |
Aug 25, 2017 | 9.730 | 9.748 | 9.684 | 9.684 | 96,231 | -0.06(-0.59%) |
Aug 24, 2017 | 9.754 | 9.754 | 9.697 | 9.742 | 68,786 | +0.00(+0.00%) |
Aug 23, 2017 | 9.678 | 9.742 | 9.673 | 9.742 | 108,410 | +0.06(+0.66%) |
Aug 22, 2017 | 9.690 | 9.696 | 9.650 | 9.678 | 78,736 | +0.01(+0.12%) |
Aug 21, 2017 | 9.673 | 9.696 | 9.638 | 9.667 | 88,271 | -0.02(-0.18%) |
Aug 18, 2017 | 9.707 | 9.707 | 9.678 | 9.684 | 54,431 | -0.01(-0.12%) |
Aug 17, 2017 | 9.754 | 9.759 | 9.690 | 9.696 | 85,533 | -0.06(-0.65%) |
Aug 16, 2017 | 9.719 | 9.759 | 9.719 | 9.759 | 113,544 | +0.05(+0.53%) |
Aug 15, 2017 | 9.685 | 9.725 | 9.685 | 9.708 | 90,904 | +0.01(+0.06%) |
Aug 14, 2017 | 9.702 | 9.748 | 9.699 | 9.702 | 74,119 | +0.01(+0.06%) |
Aug 11, 2017 | 9.501 | 9.736 | 9.323 | 9.696 | 323,945 | +0.10(+1.02%) |
Aug 10, 2017 | 9.616 | 9.639 | 9.587 | 9.599 | 109,156 | -0.09(-0.89%) |
Aug 09, 2017 | 9.702 | 9.753 | 9.650 | 9.685 | 68,830 | -0.03(-0.30%) |
Aug 08, 2017 | 9.713 | 9.731 | 9.713 | 9.713 | 69,759 | +0.00(+0.00%) |
Aug 07, 2017 | 9.713 | 9.771 | 9.713 | 9.713 | 65,911 | +0.01(+0.06%) |
Aug 04, 2017 | 9.731 | 9.765 | 9.708 | 9.708 | 78,986 | -0.02(-0.24%) |
Aug 03, 2017 | 9.742 | 9.777 | 9.731 | 9.731 | 48,972 | -0.01(-0.06%) |
Aug 02, 2017 | 9.799 | 9.805 | 9.725 | 9.736 | 65,266 | -0.05(-0.53%) |
Aug 01, 2017 | 9.777 | 9.805 | 9.777 | 9.788 | 62,213 | +0.02(+0.18%) |
Jul 31, 2017 | 9.799 | 9.817 | 9.765 | 9.771 | 69,187 | -0.03(-0.29%) |
Jul 28, 2017 | 9.759 | 9.805 | 9.742 | 9.799 | 59,432 | +0.05(+0.53%) |
Jul 27, 2017 | 9.754 | 9.777 | 9.713 | 9.748 | 85,307 | -0.02(-0.18%) |
Jul 26, 2017 | 9.731 | 9.765 | 9.716 | 9.765 | 53,898 | +0.05(+0.53%) |
Jul 25, 2017 | 9.713 | 9.731 | 9.690 | 9.713 | 74,432 | +0.01(+0.06%) |
Jul 24, 2017 | 9.679 | 9.719 | 9.667 | 9.708 | 135,922 | -0.01(-0.12%) |
Jul 21, 2017 | 9.690 | 9.719 | 9.656 | 9.719 | 131,785 | +0.04(+0.42%) |
Jul 20, 2017 | 9.725 | 9.771 | 9.673 | 9.679 | 96,731 | -0.05(-0.53%) |
Jul 19, 2017 | 9.696 | 9.771 | 9.696 | 9.731 | 65,683 | +0.03(+0.36%) |
Jul 18, 2017 | 9.754 | 9.759 | 9.696 | 9.696 | 65,587 | +0.01(+0.06%) |
Jul 17, 2017 | 9.759 | 9.759 | 9.685 | 9.690 | 103,406 | -0.05(-0.47%) |
Jul 14, 2017 | 9.708 | 9.736 | 9.679 | 9.736 | 77,030 | +0.07(+0.71%) |
Jul 13, 2017 | 9.691 | 9.702 | 9.651 | 9.668 | 56,510 | +0.02(+0.18%) |
Jul 12, 2017 | 9.674 | 9.679 | 9.639 | 9.651 | 117,799 | -0.02(-0.24%) |
Jul 11, 2017 | 9.656 | 9.702 | 9.656 | 9.674 | 100,464 | +0.01(+0.06%) |
Jul 10, 2017 | 9.645 | 9.679 | 9.639 | 9.668 | 94,227 | +0.02(+0.18%) |
Jul 07, 2017 | 9.628 | 9.691 | 9.616 | 9.651 | 102,191 | +0.02(+0.18%) |
Jul 06, 2017 | 9.599 | 9.656 | 9.599 | 9.634 | 68,276 | +0.01(+0.06%) |
Jul 05, 2017 | 9.668 | 9.679 | 9.611 | 9.628 | 103,217 | -0.03(-0.30%) |
Jul 03, 2017 | 9.634 | 9.679 | 9.611 | 9.656 | 75,783 | +0.02(+0.24%) |
Jun 30, 2017 | 9.582 | 9.639 | 9.571 | 9.634 | 161,824 | +0.05(+0.54%) |
Jun 29, 2017 | 9.588 | 9.639 | 9.576 | 9.582 | 196,837 | -0.02(-0.18%) |
Jun 28, 2017 | 9.554 | 9.616 | 9.553 | 9.599 | 132,961 | +0.05(+0.54%) |
Jun 27, 2017 | 9.559 | 9.588 | 9.514 | 9.548 | 122,631 | -0.01(-0.12%) |
Jun 26, 2017 | 9.645 | 9.662 | 9.554 | 9.559 | 165,232 | -0.08(-0.83%) |
Jun 23, 2017 | 9.628 | 9.656 | 9.628 | 9.639 | 62,681 | +0.01(+0.12%) |
Jun 22, 2017 | 9.656 | 9.691 | 9.605 | 9.628 | 94,078 | -0.03(-0.30%) |
Jun 21, 2017 | 9.731 | 9.765 | 9.651 | 9.656 | 110,796 | -0.07(-0.76%) |
Jun 20, 2017 | 9.708 | 9.765 | 9.708 | 9.731 | 113,059 | +0.01(+0.12%) |
Jun 19, 2017 | 9.759 | 9.769 | 9.719 | 9.719 | 106,939 | -0.02(-0.23%) |
Jun 16, 2017 | 9.851 | 9.851 | 9.725 | 9.742 | 169,373 | -0.11(-1.10%) |
Jun 15, 2017 | 9.919 | 9.919 | 9.805 | 9.851 | 129,882 | -0.01(-0.06%) |
Jun 14, 2017 | 9.913 | 9.913 | 9.833 | 9.856 | 108,970 | -0.06(-0.57%) |
Jun 13, 2017 | 9.782 | 9.924 | 9.748 | 9.913 | 201,353 | +0.15(+1.57%) |
Jun 12, 2017 | 9.737 | 9.765 | 9.723 | 9.760 | 149,600 | +0.07(+0.70%) |
Jun 09, 2017 | 9.731 | 9.743 | 9.669 | 9.691 | 144,475 | -0.04(-0.41%) |
Jun 08, 2017 | 9.697 | 9.745 | 9.691 | 9.731 | 97,568 | +0.02(+0.23%) |
Jun 07, 2017 | 9.737 | 9.754 | 9.703 | 9.709 | 93,696 | -0.03(-0.35%) |
Jun 06, 2017 | 9.731 | 9.777 | 9.697 | 9.743 | 229,222 | -0.01(-0.12%) |
Jun 05, 2017 | 9.748 | 9.782 | 9.737 | 9.754 | 122,913 | -0.05(-0.46%) |
Jun 02, 2017 | 9.811 | 9.822 | 9.765 | 9.799 | 64,078 | +0.00(+0.00%) |
Jun 01, 2017 | 9.828 | 9.879 | 9.799 | 9.799 | 64,925 | -0.03(-0.29%) |
May 31, 2017 | 9.811 | 9.845 | 9.811 | 9.828 | 50,448 | +0.02(+0.23%) |
May 30, 2017 | 9.856 | 9.879 | 9.805 | 9.805 | 96,583 | -0.06(-0.63%) |
May 26, 2017 | 9.896 | 9.941 | 9.862 | 9.868 | 64,607 | -0.02(-0.23%) |
May 25, 2017 | 9.885 | 9.930 | 9.873 | 9.890 | 87,809 | +0.01(+0.06%) |
May 24, 2017 | 9.913 | 9.913 | 9.839 | 9.885 | 99,228 | -0.02(-0.23%) |
May 23, 2017 | 9.907 | 9.930 | 9.885 | 9.907 | 71,512 | +0.02(+0.23%) |
May 22, 2017 | 9.805 | 9.885 | 9.805 | 9.885 | 83,725 | +0.09(+0.87%) |
May 19, 2017 | 9.868 | 9.868 | 9.794 | 9.799 | 48,489 | -0.07(-0.69%) |
May 18, 2017 | 9.816 | 9.873 | 9.816 | 9.868 | 52,205 | +0.06(+0.58%) |
May 17, 2017 | 9.913 | 9.913 | 9.782 | 9.811 | 96,736 | -0.13(-1.31%) |
May 16, 2017 | 9.907 | 9.981 | 9.890 | 9.941 | 62,124 | +0.04(+0.40%) |
May 15, 2017 | 9.885 | 9.936 | 9.879 | 9.902 | 78,536 | +0.01(+0.11%) |
May 12, 2017 | 9.828 | 9.964 | 9.828 | 9.890 | 84,871 | +0.05(+0.52%) |
May 11, 2017 | 9.839 | 9.879 | 9.817 | 9.839 | 54,945 | +0.00(+0.00%) |
May 10, 2017 | 9.789 | 9.862 | 9.789 | 9.839 | 52,462 | +0.05(+0.52%) |
May 09, 2017 | 9.789 | 9.811 | 9.777 | 9.789 | 47,718 | +0.00(+0.00%) |
May 08, 2017 | 9.800 | 9.806 | 9.743 | 9.789 | 57,652 | -0.01(-0.12%) |
May 05, 2017 | 9.794 | 9.800 | 9.755 | 9.800 | 77,287 | +0.01(+0.12%) |
May 04, 2017 | 9.851 | 9.862 | 9.749 | 9.789 | 78,807 | -0.06(-0.57%) |
May 03, 2017 | 9.862 | 9.879 | 9.845 | 9.845 | 40,107 | -0.03(-0.29%) |
May 02, 2017 | 9.873 | 9.919 | 9.851 | 9.873 | 126,121 | -0.03(-0.29%) |