Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.383 | 8.447 | 8.304 | 8.351 | 134,600 | +0.02(+0.19%) |
Apr 27, 2018 | 8.304 | 8.383 | 8.248 | 8.335 | 152,010 | +0.02(+0.19%) |
Apr 26, 2018 | 8.264 | 8.351 | 8.208 | 8.319 | 167,960 | +0.13(+1.56%) |
Apr 25, 2018 | 8.176 | 8.216 | 8.072 | 8.192 | 230,361 | -0.05(-0.58%) |
Apr 24, 2018 | 8.415 | 8.415 | 8.160 | 8.240 | 200,111 | -0.15(-1.81%) |
Apr 23, 2018 | 8.256 | 8.495 | 8.256 | 8.391 | 282,794 | +0.14(+1.74%) |
Apr 20, 2018 | 8.216 | 8.304 | 8.160 | 8.248 | 94,971 | +0.06(+0.68%) |
Apr 19, 2018 | 8.391 | 8.423 | 8.168 | 8.192 | 244,691 | -0.18(-2.19%) |
Apr 18, 2018 | 8.559 | 8.615 | 8.375 | 8.375 | 442,076 | -0.10(-1.22%) |
Apr 17, 2018 | 8.264 | 8.503 | 8.264 | 8.479 | 329,468 | +0.22(+2.71%) |
Apr 16, 2018 | 7.888 | 8.256 | 7.864 | 8.256 | 470,569 | +0.38(+4.76%) |
Apr 13, 2018 | 7.952 | 7.960 | 7.824 | 7.880 | 343,159 | -0.04(-0.50%) |
Apr 12, 2018 | 8.104 | 8.136 | 7.912 | 7.920 | 225,720 | -0.14(-1.78%) |
Apr 11, 2018 | 7.979 | 8.126 | 7.971 | 8.064 | 294,211 | +0.12(+1.46%) |
Apr 10, 2018 | 7.855 | 8.010 | 7.808 | 7.948 | 533,929 | +0.22(+2.81%) |
Apr 09, 2018 | 7.909 | 7.911 | 7.607 | 7.731 | 251,045 | -0.11(-1.38%) |
Apr 06, 2018 | 7.893 | 8.048 | 7.723 | 7.839 | 208,613 | -0.12(-1.46%) |
Apr 05, 2018 | 7.893 | 8.048 | 7.862 | 7.955 | 395,009 | +0.09(+1.18%) |
Apr 04, 2018 | 7.746 | 7.932 | 7.669 | 7.862 | 204,265 | +0.05(+0.70%) |
Apr 03, 2018 | 7.816 | 7.870 | 7.630 | 7.808 | 279,020 | +0.08(+1.00%) |
Apr 02, 2018 | 7.731 | 7.893 | 7.599 | 7.731 | 382,670 | -0.01(-0.10%) |
Mar 29, 2018 | 7.738 | 7.738 | 7.738 | 0 | +0.14(+1.84%) | |
Mar 28, 2018 | 7.638 | 7.746 | 7.513 | 7.599 | 365,007 | -0.04(-0.51%) |
Mar 27, 2018 | 7.785 | 7.831 | 7.482 | 7.638 | 357,517 | -0.11(-1.40%) |
Mar 26, 2018 | 7.785 | 7.824 | 7.599 | 7.746 | 337,685 | +0.06(+0.81%) |
Mar 23, 2018 | 7.855 | 7.924 | 7.653 | 7.684 | 503,134 | -0.13(-1.69%) |
Mar 22, 2018 | 7.901 | 8.059 | 7.777 | 7.816 | 361,583 | -0.20(-2.51%) |
Mar 21, 2018 | 7.839 | 8.056 | 7.839 | 8.017 | 392,995 | +0.20(+2.58%) |
Mar 20, 2018 | 7.979 | 7.986 | 7.727 | 7.816 | 435,796 | -0.08(-0.98%) |
Mar 19, 2018 | 8.165 | 8.165 | 7.800 | 7.893 | 420,366 | -0.21(-2.58%) |
Mar 16, 2018 | 8.095 | 8.206 | 8.014 | 8.103 | 466,009 | +0.09(+1.06%) |
Mar 15, 2018 | 8.498 | 8.525 | 7.622 | 8.017 | 1,006,082 | -0.47(-5.57%) |
Mar 14, 2018 | 8.684 | 8.684 | 8.452 | 8.490 | 112,591 | -0.14(-1.62%) |
Mar 13, 2018 | 8.684 | 8.746 | 8.591 | 8.630 | 167,019 | -0.06(-0.71%) |
Mar 12, 2018 | 8.568 | 8.692 | 8.568 | 8.692 | 157,270 | +0.09(+1.08%) |
Mar 09, 2018 | 8.521 | 8.630 | 8.490 | 8.599 | 213,067 | +0.18(+2.12%) |
Mar 08, 2018 | 8.498 | 8.498 | 8.326 | 8.421 | 161,987 | -0.02(-0.28%) |
Mar 07, 2018 | 8.537 | 8.366 | 8.444 | 275,914 | -0.05(-0.64%) | |
Mar 06, 2018 | 8.552 | 8.576 | 8.445 | 8.498 | 129,165 | +0.01(+0.09%) |
Mar 05, 2018 | 8.467 | 8.545 | 8.366 | 8.490 | 187,419 | +0.02(+0.27%) |
Mar 02, 2018 | 8.382 | 8.467 | 8.180 | 8.467 | 324,135 | -0.01(-0.09%) |
Mar 01, 2018 | 8.436 | 8.498 | 8.312 | 8.475 | 277,916 | +0.05(+0.64%) |
Feb 28, 2018 | 8.677 | 8.684 | 8.390 | 8.421 | 235,386 | -0.21(-2.43%) |
Feb 27, 2018 | 8.754 | 8.762 | 8.607 | 8.630 | 149,879 | -0.09(-1.07%) |
Feb 26, 2018 | 8.739 | 8.739 | 8.576 | 8.723 | 121,814 | +0.02(+0.27%) |
Feb 23, 2018 | 8.684 | 8.754 | 8.568 | 8.700 | 114,245 | +0.09(+0.99%) |
Feb 22, 2018 | 8.591 | 8.615 | 184,209 | -0.16(-1.86%) | ||
Feb 21, 2018 | 8.839 | 8.839 | 8.739 | 8.777 | 153,901 | -0.05(-0.61%) |
Feb 20, 2018 | 8.909 | 8.987 | 8.801 | 8.832 | 121,106 | -0.02(-0.26%) |
Feb 16, 2018 | 8.855 | 8.855 | 8.855 | 0 | -0.20(-2.23%) | |
Feb 15, 2018 | 9.134 | 9.157 | 8.963 | 9.056 | 216,982 | -0.04(-0.43%) |
Feb 14, 2018 | 9.072 | 9.173 | 8.944 | 9.095 | 364,459 | -0.03(-0.34%) |
Feb 13, 2018 | 8.940 | 9.165 | 8.862 | 9.126 | 388,186 | +0.20(+2.26%) |
Feb 12, 2018 | 8.785 | 8.994 | 8.708 | 8.925 | 207,485 | +0.23(+2.68%) |
Feb 09, 2018 | 8.925 | 8.925 | 8.374 | 8.692 | 586,646 | -0.13(-1.49%) |
Feb 08, 2018 | 9.243 | 9.243 | 8.824 | 8.824 | 257,955 | -0.36(-3.97%) |
Feb 07, 2018 | 9.033 | 9.126 | 9.033 | 9.188 | 413,149 | +0.09(+0.94%) |
Feb 06, 2018 | 8.731 | 9.134 | 8.673 | 9.103 | 366,477 | +0.22(+2.53%) |
Feb 05, 2018 | 9.111 | 9.252 | 8.746 | 8.878 | 298,489 | -0.33(-3.54%) |
Feb 02, 2018 | 9.429 | 9.429 | 9.181 | 9.204 | 232,493 | -0.32(-3.34%) |
Feb 01, 2018 | 9.398 | 9.529 | 9.351 | 9.522 | 249,789 | +0.22(+2.33%) |
Jan 31, 2018 | 9.560 | 9.564 | 9.250 | 9.305 | 374,526 | -0.12(-1.32%) |
Jan 30, 2018 | 9.498 | 9.498 | 9.467 | 9.429 | 244,522 | -0.19(-2.01%) |
Jan 29, 2018 | 9.925 | 9.940 | 9.623 | 9.623 | 315,211 | -0.32(-3.20%) |
Jan 26, 2018 | 9.886 | 9.940 | 9.824 | 9.940 | 219,865 | +0.10(+1.02%) |
Jan 25, 2018 | 9.933 | 9.948 | 9.809 | 9.840 | 141,843 | -0.02(-0.24%) |
Jan 24, 2018 | 10.01 | 10.06 | 9.847 | 9.863 | 281,466 | -0.12(-1.17%) |
Jan 23, 2018 | 9.878 | 9.991 | 9.762 | 9.979 | 294,978 | +0.18(+1.82%) |
Jan 22, 2018 | 9.661 | 9.824 | 9.654 | 9.801 | 332,588 | +0.19(+1.94%) |
Jan 19, 2018 | 9.413 | 9.623 | 9.354 | 9.615 | 273,065 | +0.23(+2.48%) |
Jan 18, 2018 | 9.584 | 9.584 | 9.374 | 9.382 | 395,535 | -0.19(-2.02%) |
Jan 17, 2018 | 9.754 | 9.754 | 9.545 | 9.576 | 395,575 | -0.17(-1.75%) |
Jan 16, 2018 | 9.886 | 9.964 | 9.716 | 9.747 | 376,843 | -0.11(-1.10%) |
Jan 12, 2018 | 9.855 | 9.855 | 9.855 | 0 | +0.06(+0.63%) | |
Jan 11, 2018 | 9.615 | 9.793 | 9.576 | 9.793 | 356,625 | +0.26(+2.68%) |
Jan 10, 2018 | 9.416 | 9.552 | 9.371 | 9.537 | 674,288 | +0.12(+1.29%) |
Jan 09, 2018 | 9.409 | 9.424 | 9.310 | 9.416 | 281,719 | +0.05(+0.57%) |
Jan 08, 2018 | 9.454 | 9.455 | 9.314 | 9.363 | 481,076 | -0.06(-0.64%) |
Jan 05, 2018 | 9.507 | 9.507 | 9.234 | 9.424 | 443,417 | -0.10(-1.03%) |
Jan 04, 2018 | 9.401 | 9.522 | 9.272 | 9.522 | 703,713 | +0.24(+2.61%) |
Jan 03, 2018 | 8.947 | 9.280 | 8.947 | 9.280 | 539,716 | +0.33(+3.72%) |
Jan 02, 2018 | 8.689 | 8.947 | 8.652 | 8.947 | 648,277 | +0.33(+3.78%) |
Dec 29, 2017 | 8.621 | 8.621 | 8.621 | 0 | +0.13(+1.52%) | |
Dec 28, 2017 | 8.500 | 8.568 | 8.462 | 8.493 | 702,961 | -0.01(-0.09%) |
Dec 27, 2017 | 8.515 | 8.636 | 8.500 | 8.500 | 717,873 | +0.01(+0.09%) |
Dec 26, 2017 | 8.515 | 8.667 | 8.402 | 8.493 | 911,243 | +0.19(+2.28%) |
Dec 22, 2017 | 8.220 | 8.379 | 8.190 | 8.303 | 763,735 | +0.08(+0.92%) |
Dec 21, 2017 | 8.167 | 8.379 | 8.167 | 8.228 | 628,491 | +0.00(+0.00%) |
Dec 20, 2017 | 8.349 | 8.424 | 8.122 | 8.228 | 504,676 | -0.14(-1.72%) |
Dec 19, 2017 | 8.531 | 8.531 | 8.334 | 8.372 | 329,779 | -0.17(-1.95%) |
Dec 18, 2017 | 8.523 | 8.636 | 8.508 | 8.538 | 357,071 | +0.01(+0.09%) |
Dec 15, 2017 | 8.576 | 8.576 | 8.462 | 8.531 | 273,566 | -0.02(-0.18%) |
Dec 14, 2017 | 8.455 | 8.610 | 8.455 | 8.546 | 318,470 | +0.03(+0.36%) |
Dec 13, 2017 | 8.417 | 8.523 | 8.349 | 8.515 | 484,302 | +0.08(+0.90%) |
Dec 12, 2017 | 8.349 | 8.553 | 8.341 | 8.440 | 471,757 | +0.11(+1.27%) |
Dec 11, 2017 | 8.099 | 8.338 | 8.078 | 8.334 | 506,603 | +0.23(+2.90%) |
Dec 08, 2017 | 8.046 | 8.114 | 8.016 | 8.099 | 301,232 | +0.16(+2.00%) |
Dec 07, 2017 | 7.766 | 7.970 | 7.758 | 7.940 | 512,551 | +0.14(+1.84%) |
Dec 06, 2017 | 7.948 | 7.963 | 7.762 | 7.796 | 523,499 | -0.17(-2.18%) |
Dec 05, 2017 | 8.023 | 8.076 | 7.970 | 7.970 | 550,061 | -0.08(-0.94%) |
Dec 04, 2017 | 8.243 | 8.243 | 8.039 | 8.046 | 347,527 | -0.15(-1.85%) |
Dec 01, 2017 | 8.061 | 8.281 | 8.061 | 8.197 | 372,949 | +0.20(+2.46%) |
Nov 30, 2017 | 7.705 | 8.008 | 7.679 | 8.001 | 401,998 | +0.36(+4.76%) |
Nov 29, 2017 | 7.524 | 7.660 | 7.494 | 7.637 | 539,588 | +0.14(+1.92%) |
Nov 28, 2017 | 7.683 | 7.743 | 7.486 | 7.494 | 572,755 | -0.21(-2.75%) |
Nov 27, 2017 | 7.872 | 7.880 | 7.698 | 7.705 | 217,220 | -0.19(-2.40%) |
Nov 24, 2017 | 7.864 | 7.940 | 7.811 | 7.895 | 131,828 | +0.11(+1.46%) |
Nov 22, 2017 | 7.743 | 7.818 | 7.736 | 7.781 | 173,267 | +0.08(+0.98%) |
Nov 21, 2017 | 7.827 | 7.872 | 7.690 | 7.705 | 279,176 | -0.11(-1.45%) |
Nov 20, 2017 | 7.766 | 7.834 | 7.675 | 7.819 | 263,395 | +0.04(+0.49%) |
Nov 17, 2017 | 7.736 | 7.804 | 7.694 | 7.781 | 275,710 | +0.09(+1.18%) |
Nov 16, 2017 | 7.827 | 7.854 | 7.683 | 7.690 | 349,323 | -0.09(-1.17%) |
Nov 15, 2017 | 7.660 | 7.819 | 7.531 | 7.781 | 731,062 | +0.09(+1.18%) |
Nov 14, 2017 | 7.834 | 7.872 | 7.647 | 7.690 | 392,581 | -0.17(-2.21%) |
Nov 13, 2017 | 8.152 | 8.152 | 7.842 | 7.864 | 557,602 | -0.26(-3.17%) |
Nov 10, 2017 | 8.144 | 8.213 | 8.084 | 8.122 | 206,470 | +0.00(+0.00%) |
Nov 09, 2017 | 8.092 | 8.205 | 8.069 | 8.122 | 289,187 | -0.05(-0.65%) |
Nov 08, 2017 | 8.258 | 8.275 | 8.092 | 8.175 | 357,840 | -0.10(-1.19%) |
Nov 07, 2017 | 8.235 | 8.319 | 8.182 | 8.273 | 282,139 | +0.06(+0.74%) |
Nov 06, 2017 | 8.235 | 8.250 | 8.160 | 8.213 | 539,583 | +0.07(+0.84%) |
Nov 03, 2017 | 8.129 | 8.197 | 8.092 | 8.144 | 372,338 | +0.01(+0.09%) |
Nov 02, 2017 | 8.341 | 8.417 | 8.076 | 8.137 | 302,400 | -0.23(-2.80%) |
Nov 01, 2017 | 8.303 | 8.432 | 8.303 | 8.372 | 298,863 | +0.15(+1.84%) |
Oct 31, 2017 | 8.243 | 8.296 | 8.182 | 8.220 | 202,188 | -0.05(-0.64%) |
Oct 30, 2017 | 8.250 | 8.387 | 8.220 | 8.273 | 393,852 | +0.08(+1.02%) |
Oct 27, 2017 | 8.084 | 8.296 | 8.061 | 8.190 | 390,316 | +0.20(+2.46%) |
Oct 26, 2017 | 7.970 | 8.122 | 7.849 | 7.993 | 821,218 | +0.02(+0.28%) |
Oct 25, 2017 | 8.250 | 8.288 | 7.910 | 7.970 | 453,928 | -0.30(-3.66%) |
Oct 24, 2017 | 8.409 | 8.462 | 8.238 | 8.273 | 337,381 | -0.11(-1.26%) |
Oct 23, 2017 | 8.440 | 8.485 | 8.379 | 8.379 | 283,880 | -0.04(-0.45%) |
Oct 20, 2017 | 8.493 | 8.538 | 8.394 | 8.417 | 197,277 | -0.02(-0.27%) |
Oct 19, 2017 | 8.447 | 8.515 | 8.402 | 8.440 | 340,377 | -0.05(-0.62%) |
Oct 18, 2017 | 8.697 | 8.726 | 8.485 | 8.493 | 408,046 | -0.20(-2.35%) |
Oct 17, 2017 | 8.735 | 8.811 | 8.674 | 8.697 | 276,664 | -0.08(-0.86%) |
Oct 16, 2017 | 8.848 | 8.879 | 8.765 | 8.773 | 305,196 | -0.02(-0.17%) |
Oct 13, 2017 | 9.053 | 9.083 | 8.765 | 8.788 | 380,453 | -0.20(-2.27%) |
Oct 12, 2017 | 9.098 | 9.098 | 8.924 | 8.992 | 178,504 | -0.02(-0.28%) |
Oct 11, 2017 | 9.025 | 9.080 | 9.010 | 9.017 | 214,631 | -0.02(-0.24%) |
Oct 10, 2017 | 9.061 | 9.157 | 9.010 | 9.039 | 193,354 | +0.02(+0.18%) |
Oct 09, 2017 | 9.054 | 9.091 | 8.980 | 9.023 | 186,895 | -0.02(-0.26%) |
Oct 06, 2017 | 9.017 | 9.080 | 8.988 | 9.047 | 177,913 | -0.04(-0.49%) |
Oct 05, 2017 | 9.002 | 9.098 | 8.991 | 9.091 | 97,801 | +0.09(+0.98%) |
Oct 04, 2017 | 9.083 | 9.083 | 8.973 | 9.002 | 113,688 | -0.04(-0.41%) |
Oct 03, 2017 | 8.995 | 9.076 | 8.929 | 9.039 | 253,999 | +0.05(+0.57%) |
Oct 02, 2017 | 8.870 | 8.995 | 8.841 | 8.988 | 173,063 | +0.11(+1.24%) |
Sep 29, 2017 | 8.841 | 9.019 | 8.841 | 8.877 | 212,520 | -0.01(-0.08%) |
Sep 28, 2017 | 8.936 | 8.936 | 8.855 | 8.885 | 185,523 | +0.04(+0.42%) |
Sep 27, 2017 | 8.980 | 9.006 | 8.811 | 8.848 | 225,711 | -0.15(-1.64%) |
Sep 26, 2017 | 8.966 | 9.025 | 8.902 | 8.995 | 187,598 | +0.03(+0.33%) |
Sep 25, 2017 | 8.760 | 8.966 | 8.738 | 8.966 | 161,165 | +0.24(+2.70%) |
Sep 22, 2017 | 8.708 | 8.782 | 8.635 | 8.730 | 163,113 | +0.03(+0.34%) |
Sep 21, 2017 | 8.796 | 8.833 | 8.693 | 8.701 | 234,366 | -0.11(-1.25%) |
Sep 20, 2017 | 8.848 | 8.892 | 8.789 | 8.811 | 136,011 | +0.03(+0.34%) |
Sep 19, 2017 | 8.811 | 8.855 | 8.752 | 8.782 | 204,188 | +0.05(+0.59%) |
Sep 18, 2017 | 8.760 | 8.797 | 8.693 | 8.730 | 202,475 | -0.04(-0.50%) |
Sep 15, 2017 | 8.863 | 8.863 | 8.767 | 8.774 | 174,104 | -0.12(-1.32%) |
Sep 14, 2017 | 8.885 | 8.973 | 8.855 | 8.892 | 158,822 | +0.01(+0.17%) |
Sep 13, 2017 | 8.767 | 8.892 | 8.767 | 8.877 | 169,578 | +0.13(+1.43%) |
Sep 12, 2017 | 8.782 | 8.811 | 8.745 | 8.752 | 203,265 | +0.02(+0.25%) |
Sep 11, 2017 | 8.723 | 8.789 | 8.708 | 8.730 | 214,132 | +0.01(+0.17%) |
Sep 08, 2017 | 8.885 | 8.936 | 8.686 | 8.715 | 443,385 | -0.19(-2.15%) |
Sep 07, 2017 | 8.973 | 9.017 | 8.907 | 8.907 | 280,800 | -0.07(-0.74%) |
Sep 06, 2017 | 8.995 | 9.025 | 8.944 | 8.973 | 118,676 | -0.01(-0.08%) |
Sep 05, 2017 | 9.098 | 9.150 | 8.980 | 8.980 | 153,314 | -0.12(-1.29%) |
Sep 01, 2017 | 9.002 | 9.150 | 9.002 | 9.098 | 393,541 | +0.07(+0.73%) |
Aug 31, 2017 | 8.841 | 9.068 | 8.833 | 9.032 | 124,013 | +0.23(+2.59%) |
Aug 30, 2017 | 8.708 | 8.833 | 8.708 | 8.804 | 130,649 | +0.02(+0.25%) |
Aug 29, 2017 | 8.664 | 8.782 | 8.553 | 8.782 | 148,293 | +0.06(+0.68%) |
Aug 28, 2017 | 8.811 | 8.855 | 8.693 | 8.723 | 174,307 | -0.09(-1.00%) |
Aug 25, 2017 | 8.818 | 8.863 | 8.804 | 8.811 | 175,906 | +0.00(+0.00%) |
Aug 24, 2017 | 8.833 | 8.877 | 8.782 | 8.811 | 162,257 | -0.06(-0.66%) |
Aug 23, 2017 | 8.612 | 8.929 | 8.598 | 8.870 | 214,826 | +0.24(+2.73%) |
Aug 22, 2017 | 8.428 | 8.634 | 8.428 | 8.634 | 169,644 | +0.24(+2.80%) |
Aug 21, 2017 | 8.583 | 8.657 | 8.399 | 8.399 | 276,425 | -0.18(-2.14%) |
Aug 18, 2017 | 8.546 | 8.605 | 8.450 | 8.583 | 328,886 | +0.05(+0.60%) |
Aug 17, 2017 | 8.598 | 8.598 | 8.502 | 8.531 | 191,877 | -0.01(-0.09%) |
Aug 16, 2017 | 8.612 | 8.664 | 8.539 | 8.539 | 323,843 | -0.07(-0.77%) |
Aug 15, 2017 | 8.730 | 8.752 | 8.511 | 8.605 | 390,160 | -0.15(-1.68%) |
Aug 14, 2017 | 8.745 | 8.870 | 8.715 | 8.752 | 158,814 | -0.01(-0.08%) |
Aug 11, 2017 | 8.715 | 8.899 | 8.627 | 8.760 | 303,797 | -0.10(-1.16%) |
Aug 10, 2017 | 8.995 | 9.017 | 8.789 | 8.863 | 192,314 | -0.07(-0.74%) |
Aug 09, 2017 | 8.885 | 8.988 | 8.804 | 8.929 | 289,097 | +0.05(+0.58%) |
Aug 08, 2017 | 8.995 | 8.995 | 8.804 | 8.877 | 358,311 | -0.24(-2.66%) |
Aug 07, 2017 | 9.216 | 9.231 | 9.083 | 9.120 | 188,016 | -0.08(-0.88%) |
Aug 04, 2017 | 9.275 | 9.393 | 9.201 | 9.201 | 155,815 | -0.10(-1.03%) |
Aug 03, 2017 | 9.496 | 9.496 | 9.275 | 9.297 | 94,572 | -0.21(-2.24%) |
Aug 02, 2017 | 9.407 | 9.510 | 9.400 | 9.510 | 135,101 | +0.11(+1.17%) |
Aug 01, 2017 | 9.466 | 9.518 | 9.400 | 9.400 | 116,580 | -0.07(-0.70%) |
Jul 31, 2017 | 9.437 | 9.488 | 9.400 | 9.466 | 117,231 | -0.01(-0.08%) |
Jul 28, 2017 | 9.533 | 9.533 | 9.444 | 9.474 | 103,010 | +0.00(+0.00%) |
Jul 27, 2017 | 9.525 | 9.569 | 9.470 | 9.474 | 124,457 | -0.07(-0.77%) |
Jul 26, 2017 | 9.591 | 9.606 | 9.533 | 9.547 | 143,140 | -0.01(-0.15%) |
Jul 25, 2017 | 9.569 | 9.577 | 9.525 | 9.562 | 150,338 | +0.10(+1.09%) |
Jul 24, 2017 | 9.400 | 9.470 | 9.363 | 9.459 | 143,754 | +0.01(+0.16%) |
Jul 21, 2017 | 9.481 | 9.510 | 9.356 | 9.444 | 154,809 | +0.01(+0.08%) |
Jul 20, 2017 | 9.621 | 9.437 | 9.437 | 234,159 | -0.15(-1.61%) | |
Jul 19, 2017 | 9.724 | 9.753 | 9.584 | 9.591 | 224,881 | -0.10(-0.99%) |
Jul 18, 2017 | 9.753 | 9.775 | 9.643 | 9.687 | 172,350 | -0.05(-0.53%) |
Jul 17, 2017 | 9.739 | 9.797 | 9.694 | 9.739 | 247,094 | +0.00(+0.00%) |
Jul 14, 2017 | 9.540 | 9.739 | 9.540 | 9.739 | 180,753 | +0.21(+2.16%) |
Jul 13, 2017 | 9.540 | 9.606 | 9.488 | 9.533 | 180,771 | -0.07(-0.69%) |
Jul 12, 2017 | 9.569 | 9.643 | 9.481 | 9.599 | 274,610 | +0.16(+1.69%) |
Jul 11, 2017 | 9.410 | 9.482 | 9.374 | 9.439 | 305,555 | -0.01(-0.15%) |
Jul 10, 2017 | 9.432 | 9.568 | 9.389 | 9.453 | 130,984 | -0.01(-0.15%) |
Jul 07, 2017 | 9.468 | 9.468 | 9.303 | 9.468 | 128,065 | -0.03(-0.30%) |
Jul 06, 2017 | 9.640 | 9.690 | 9.396 | 9.496 | 198,183 | -0.15(-1.56%) |
Jul 05, 2017 | 9.676 | 9.680 | 9.496 | 9.647 | 181,251 | -0.09(-0.88%) |
Jul 03, 2017 | 9.489 | 9.757 | 9.489 | 9.733 | 80,533 | +0.26(+2.73%) |
Jun 30, 2017 | 9.382 | 9.570 | 9.367 | 9.475 | 281,731 | +0.16(+1.77%) |
Jun 29, 2017 | 9.238 | 9.432 | 9.238 | 9.310 | 281,270 | +0.06(+0.62%) |
Jun 28, 2017 | 9.166 | 9.360 | 9.166 | 9.253 | 231,404 | +0.11(+1.26%) |
Jun 27, 2017 | 9.152 | 9.425 | 9.138 | 9.138 | 315,935 | -0.04(-0.39%) |
Jun 26, 2017 | 9.037 | 9.238 | 9.001 | 9.174 | 188,104 | +0.15(+1.67%) |
Jun 23, 2017 | 8.700 | 9.116 | 8.686 | 9.023 | 225,848 | +0.34(+3.97%) |
Jun 22, 2017 | 8.499 | 8.793 | 8.499 | 8.679 | 245,380 | +0.24(+2.80%) |
Jun 21, 2017 | 8.643 | 8.750 | 8.392 | 8.442 | 382,821 | -0.23(-2.65%) |
Jun 20, 2017 | 8.729 | 8.758 | 8.515 | 8.672 | 336,179 | -0.16(-1.79%) |
Jun 19, 2017 | 8.966 | 9.023 | 8.807 | 8.829 | 196,316 | -0.09(-0.97%) |
Jun 16, 2017 | 8.736 | 8.923 | 8.614 | 8.915 | 220,948 | +0.25(+2.90%) |
Jun 15, 2017 | 8.901 | 8.901 | 8.629 | 8.664 | 399,478 | -0.29(-3.28%) |
Jun 14, 2017 | 9.166 | 9.212 | 8.958 | 8.958 | 234,119 | -0.30(-3.25%) |
Jun 13, 2017 | 9.181 | 9.267 | 9.145 | 9.260 | 150,701 | +0.11(+1.25%) |
Jun 12, 2017 | 9.188 | 9.260 | 9.088 | 9.145 | 89,661 | +0.03(+0.31%) |
Jun 09, 2017 | 9.023 | 9.260 | 9.009 | 9.116 | 165,767 | +0.12(+1.36%) |
Jun 08, 2017 | 9.059 | 9.138 | 8.987 | 8.994 | 286,404 | -0.12(-1.34%) |
Jun 07, 2017 | 9.253 | 9.353 | 9.095 | 9.116 | 356,690 | -0.19(-2.00%) |
Jun 06, 2017 | 9.209 | 9.356 | 9.181 | 9.303 | 179,889 | +0.07(+0.78%) |
Jun 05, 2017 | 9.181 | 9.267 | 9.138 | 9.231 | 269,371 | -0.06(-0.62%) |
Jun 02, 2017 | 9.346 | 9.382 | 9.224 | 9.288 | 180,595 | -0.08(-0.84%) |
Jun 01, 2017 | 9.224 | 9.367 | 9.224 | 9.367 | 118,229 | +0.17(+1.87%) |
May 31, 2017 | 9.145 | 9.209 | 9.059 | 9.195 | 273,731 | -0.02(-0.23%) |
May 30, 2017 | 9.367 | 9.367 | 9.202 | 9.217 | 239,675 | -0.15(-1.61%) |
May 26, 2017 | 9.382 | 9.421 | 9.324 | 9.367 | 131,874 | -0.02(-0.23%) |
May 25, 2017 | 9.568 | 9.637 | 9.382 | 9.389 | 175,669 | -0.20(-2.09%) |
May 24, 2017 | 9.726 | 9.737 | 9.568 | 9.590 | 156,804 | -0.12(-1.26%) |
May 23, 2017 | 9.683 | 9.733 | 9.626 | 9.712 | 142,002 | +0.09(+0.89%) |
May 22, 2017 | 9.683 | 9.790 | 9.568 | 9.626 | 170,352 | +0.04(+0.45%) |
May 19, 2017 | 9.475 | 9.640 | 9.475 | 9.582 | 152,670 | +0.20(+2.14%) |
May 18, 2017 | 9.367 | 9.396 | 9.238 | 9.382 | 173,536 | -0.01(-0.08%) |
May 17, 2017 | 9.618 | 9.618 | 9.382 | 9.389 | 142,692 | -0.23(-2.39%) |
May 16, 2017 | 9.676 | 9.704 | 9.597 | 9.618 | 162,184 | -0.06(-0.59%) |
May 15, 2017 | 9.726 | 9.898 | 9.611 | 9.676 | 251,491 | +0.11(+1.12%) |
May 12, 2017 | 9.496 | 9.604 | 9.446 | 9.568 | 207,846 | +0.08(+0.83%) |
May 11, 2017 | 9.647 | 9.647 | 9.475 | 9.489 | 173,684 | -0.09(-0.97%) |
May 10, 2017 | 9.518 | 9.604 | 9.439 | 9.582 | 276,008 | +0.11(+1.21%) |
May 09, 2017 | 9.561 | 9.575 | 9.346 | 9.468 | 251,836 | -0.15(-1.57%) |
May 08, 2017 | 9.403 | 9.683 | 9.403 | 9.618 | 317,969 | +0.21(+2.21%) |
May 05, 2017 | 9.145 | 9.425 | 9.080 | 9.410 | 343,510 | +0.26(+2.82%) |
May 04, 2017 | 9.389 | 9.446 | 9.088 | 9.152 | 403,336 | -0.30(-3.19%) |
May 03, 2017 | 9.568 | 9.587 | 9.453 | 9.453 | 201,773 | -0.15(-1.57%) |
May 02, 2017 | 9.697 | 9.754 | 9.597 | 9.604 | 168,393 | -0.08(-0.81%) |