Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.723 | 9.745 | 9.687 | 9.701 | 34,794 | +0.01(+0.15%) |
May 30, 2018 | 9.614 | 9.731 | 9.542 | 9.687 | 150,865 | +0.12(+1.21%) |
May 29, 2018 | 9.549 | 9.607 | 9.542 | 9.571 | 52,203 | +0.04(+0.38%) |
May 25, 2018 | 9.534 | 9.534 | 9.534 | 0 | +0.08(+0.84%) | |
May 24, 2018 | 9.331 | 9.469 | 9.331 | 9.455 | 53,528 | +0.06(+0.62%) |
May 23, 2018 | 9.360 | 9.396 | 9.331 | 9.396 | 72,721 | +0.05(+0.54%) |
May 22, 2018 | 9.346 | 9.353 | 9.313 | 9.346 | 77,258 | +0.01(+0.16%) |
May 21, 2018 | 9.455 | 9.455 | 9.135 | 9.331 | 343,485 | -0.12(-1.23%) |
May 18, 2018 | 9.411 | 9.455 | 9.336 | 9.447 | 155,711 | +0.03(+0.31%) |
May 17, 2018 | 9.382 | 9.433 | 9.353 | 9.418 | 119,535 | +0.04(+0.39%) |
May 16, 2018 | 9.455 | 9.484 | 9.382 | 9.382 | 168,888 | -0.07(-0.77%) |
May 15, 2018 | 9.440 | 9.455 | 9.382 | 9.455 | 87,672 | +0.01(+0.08%) |
May 14, 2018 | 9.469 | 9.498 | 9.426 | 9.447 | 86,876 | +0.03(+0.31%) |
May 11, 2018 | 9.484 | 9.498 | 9.418 | 9.418 | 54,715 | -0.07(-0.69%) |
May 10, 2018 | 9.491 | 9.491 | 9.411 | 9.484 | 107,968 | +0.02(+0.23%) |
May 09, 2018 | 9.383 | 9.462 | 9.368 | 9.462 | 68,440 | +0.08(+0.85%) |
May 08, 2018 | 9.455 | 9.455 | 9.383 | 9.383 | 55,912 | -0.05(-0.54%) |
May 07, 2018 | 9.448 | 9.448 | 9.390 | 9.433 | 93,939 | +0.03(+0.31%) |
May 04, 2018 | 9.404 | 9.426 | 9.346 | 9.404 | 101,191 | +0.07(+0.70%) |
May 03, 2018 | 9.310 | 9.361 | 9.296 | 9.339 | 88,494 | +0.04(+0.39%) |
May 02, 2018 | 9.296 | 9.308 | 9.274 | 9.303 | 56,475 | -0.01(-0.08%) |
May 01, 2018 | 9.216 | 9.310 | 9.202 | 9.310 | 155,276 | +0.09(+1.02%) |
Apr 30, 2018 | 9.173 | 9.216 | 9.144 | 9.216 | 58,247 | +0.09(+0.95%) |
Apr 27, 2018 | 9.101 | 9.158 | 9.079 | 9.130 | 51,001 | +0.07(+0.72%) |
Apr 26, 2018 | 9.137 | 9.158 | 9.057 | 9.065 | 137,313 | -0.01(-0.16%) |
Apr 25, 2018 | 9.108 | 9.110 | 9.079 | 9.079 | 59,839 | -0.04(-0.40%) |
Apr 24, 2018 | 9.093 | 9.173 | 9.057 | 9.115 | 138,549 | +0.07(+0.72%) |
Apr 23, 2018 | 9.014 | 9.072 | 9.003 | 9.050 | 77,301 | +0.03(+0.32%) |
Apr 20, 2018 | 9.072 | 9.072 | 9.020 | 9.021 | 35,055 | -0.01(-0.16%) |
Apr 19, 2018 | 9.057 | 9.072 | 9.036 | 9.036 | 106,412 | -0.03(-0.32%) |
Apr 18, 2018 | 9.079 | 9.086 | 9.028 | 9.065 | 60,987 | -0.02(-0.24%) |
Apr 17, 2018 | 9.108 | 9.108 | 9.072 | 9.086 | 115,286 | -0.01(-0.16%) |
Apr 16, 2018 | 9.072 | 9.101 | 9.048 | 9.101 | 55,990 | +0.03(+0.32%) |
Apr 13, 2018 | 9.115 | 9.122 | 9.057 | 9.072 | 114,163 | -0.04(-0.40%) |
Apr 12, 2018 | 9.086 | 9.136 | 9.065 | 9.108 | 81,077 | +0.02(+0.24%) |
Apr 11, 2018 | 9.093 | 9.108 | 9.050 | 9.086 | 54,669 | +0.02(+0.24%) |
Apr 10, 2018 | 9.065 | 9.108 | 9.050 | 9.065 | 147,034 | +0.01(+0.08%) |
Apr 09, 2018 | 9.072 | 9.108 | 9.058 | 9.058 | 94,312 | +0.01(+0.08%) |
Apr 06, 2018 | 9.086 | 9.122 | 9.043 | 9.050 | 90,976 | -0.04(-0.47%) |
Apr 05, 2018 | 9.072 | 9.122 | 9.022 | 9.094 | 90,697 | +0.05(+0.56%) |
Apr 04, 2018 | 8.993 | 9.064 | 8.993 | 9.043 | 48,699 | +0.01(+0.16%) |
Apr 03, 2018 | 9.043 | 9.043 | 8.993 | 9.029 | 104,297 | +0.01(+0.08%) |
Apr 02, 2018 | 9.050 | 9.066 | 9.022 | 9.022 | 86,696 | +0.01(+0.08%) |
Mar 29, 2018 | 9.014 | 9.014 | 9.014 | 0 | +0.07(+0.80%) | |
Mar 28, 2018 | 8.906 | 8.978 | 8.906 | 8.942 | 69,285 | +0.04(+0.49%) |
Mar 27, 2018 | 8.871 | 8.899 | 8.856 | 8.899 | 64,904 | +0.04(+0.43%) |
Mar 26, 2018 | 8.885 | 8.885 | 8.849 | 8.862 | 58,755 | -0.02(-0.26%) |
Mar 23, 2018 | 8.935 | 8.935 | 8.849 | 8.885 | 76,220 | -0.03(-0.32%) |
Mar 22, 2018 | 8.885 | 8.917 | 8.885 | 8.914 | 36,451 | +0.03(+0.32%) |
Mar 21, 2018 | 8.899 | 8.921 | 8.842 | 8.885 | 141,501 | +0.01(+0.08%) |
Mar 20, 2018 | 8.885 | 8.914 | 8.878 | 8.878 | 38,665 | -0.02(-0.24%) |
Mar 19, 2018 | 8.906 | 8.946 | 8.899 | 8.899 | 62,353 | -0.04(-0.48%) |
Mar 16, 2018 | 8.928 | 8.986 | 8.899 | 8.942 | 72,131 | -0.02(-0.21%) |
Mar 15, 2018 | 9.029 | 9.029 | 8.950 | 8.962 | 94,644 | -0.05(-0.59%) |
Mar 14, 2018 | 8.986 | 9.022 | 8.964 | 9.014 | 62,032 | +0.04(+0.48%) |
Mar 13, 2018 | 9.050 | 9.050 | 8.957 | 8.971 | 123,395 | -0.05(-0.55%) |
Mar 12, 2018 | 9.079 | 9.079 | 9.000 | 9.021 | 52,637 | +0.01(+0.07%) |
Mar 09, 2018 | 9.050 | 9.072 | 8.993 | 9.014 | 147,530 | -0.04(-0.40%) |
Mar 08, 2018 | 9.065 | 9.072 | 8.993 | 9.051 | 150,674 | +0.01(+0.08%) |
Mar 07, 2018 | 9.043 | 9.022 | 9.043 | 34,019 | +0.01(+0.16%) | |
Mar 06, 2018 | 9.029 | 9.029 | 8.993 | 9.029 | 52,901 | +0.02(+0.24%) |
Mar 05, 2018 | 8.972 | 9.008 | 8.972 | 9.008 | 45,016 | +0.05(+0.56%) |
Mar 02, 2018 | 8.915 | 8.986 | 8.915 | 8.958 | 114,735 | +0.04(+0.43%) |
Mar 01, 2018 | 8.972 | 8.979 | 8.907 | 8.919 | 83,977 | -0.02(-0.19%) |
Feb 28, 2018 | 8.965 | 8.986 | 8.936 | 8.936 | 46,722 | -0.03(-0.32%) |
Feb 27, 2018 | 9.008 | 9.022 | 8.958 | 8.965 | 71,829 | -0.04(-0.40%) |
Feb 26, 2018 | 8.958 | 9.000 | 8.958 | 9.000 | 110,407 | +0.04(+0.48%) |
Feb 23, 2018 | 8.929 | 8.958 | 8.915 | 8.958 | 61,459 | +0.05(+0.56%) |
Feb 22, 2018 | 8.979 | 8.979 | 8.900 | 8.907 | 57,620 | -0.06(-0.64%) |
Feb 21, 2018 | 8.915 | 8.972 | 8.901 | 8.965 | 97,091 | +0.05(+0.56%) |
Feb 20, 2018 | 8.979 | 9.008 | 8.886 | 8.915 | 141,110 | -0.05(-0.56%) |
Feb 16, 2018 | 8.965 | 8.965 | 8.965 | 0 | -0.03(-0.32%) | |
Feb 15, 2018 | 8.979 | 8.993 | 8.943 | 8.993 | 104,444 | +0.05(+0.56%) |
Feb 14, 2018 | 8.958 | 8.969 | 8.922 | 8.943 | 127,965 | -0.04(-0.48%) |
Feb 13, 2018 | 8.965 | 8.993 | 8.936 | 8.986 | 151,063 | +0.04(+0.40%) |
Feb 12, 2018 | 8.943 | 8.956 | 8.907 | 8.950 | 145,068 | -0.01(-0.16%) |
Feb 09, 2018 | 8.965 | 8.979 | 8.922 | 8.965 | 139,418 | -0.01(-0.08%) |
Feb 08, 2018 | 8.979 | 9.001 | 8.929 | 8.972 | 166,394 | -0.02(-0.24%) |
Feb 07, 2018 | 8.929 | 9.015 | 8.929 | 8.993 | 136,084 | +0.06(+0.72%) |
Feb 06, 2018 | 8.901 | 8.993 | 8.901 | 8.929 | 272,756 | -0.02(-0.20%) |
Feb 05, 2018 | 9.015 | 9.026 | 8.944 | 8.947 | 302,197 | -0.12(-1.30%) |
Feb 02, 2018 | 9.029 | 9.093 | 9.008 | 9.065 | 142,632 | -0.01(-0.08%) |
Feb 01, 2018 | 9.093 | 9.122 | 9.072 | 9.072 | 134,450 | +0.00(+0.00%) |
Jan 31, 2018 | 9.100 | 9.150 | 9.047 | 9.072 | 194,673 | -0.02(-0.24%) |
Jan 30, 2018 | 9.115 | 9.115 | 9.072 | 9.093 | 154,032 | -0.04(-0.47%) |
Jan 29, 2018 | 9.236 | 9.237 | 9.129 | 9.136 | 229,194 | -0.12(-1.27%) |
Jan 26, 2018 | 9.293 | 9.300 | 9.250 | 9.254 | 184,407 | -0.05(-0.50%) |
Jan 25, 2018 | 9.300 | 9.343 | 9.279 | 9.300 | 133,369 | -0.04(-0.38%) |
Jan 24, 2018 | 9.350 | 9.385 | 9.328 | 9.336 | 164,654 | -0.01(-0.15%) |
Jan 23, 2018 | 9.314 | 9.371 | 9.314 | 9.350 | 103,336 | +0.04(+0.38%) |
Jan 22, 2018 | 9.343 | 9.343 | 9.307 | 9.314 | 147,797 | -0.03(-0.31%) |
Jan 19, 2018 | 9.350 | 9.350 | 9.321 | 9.343 | 81,700 | +0.02(+0.23%) |
Jan 18, 2018 | 9.350 | 9.378 | 9.321 | 9.321 | 80,736 | -0.02(-0.23%) |
Jan 17, 2018 | 9.343 | 9.371 | 9.333 | 9.343 | 104,725 | -0.01(-0.15%) |
Jan 16, 2018 | 9.421 | 9.442 | 9.336 | 9.357 | 176,262 | -0.04(-0.45%) |
Jan 12, 2018 | 9.400 | 9.400 | 9.400 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 9.407 | 9.437 | 9.407 | 9.435 | 92,943 | +0.05(+0.53%) |
Jan 10, 2018 | 9.407 | 9.407 | 9.364 | 9.386 | 131,199 | -0.06(-0.60%) |
Jan 09, 2018 | 9.478 | 9.479 | 9.396 | 9.442 | 201,860 | -0.01(-0.15%) |
Jan 08, 2018 | 9.471 | 9.492 | 9.449 | 9.457 | 146,020 | +0.01(+0.08%) |
Jan 05, 2018 | 9.478 | 9.492 | 9.414 | 9.449 | 236,165 | -0.01(-0.08%) |
Jan 04, 2018 | 9.457 | 9.471 | 9.435 | 9.457 | 238,422 | +0.01(+0.08%) |
Jan 03, 2018 | 9.336 | 9.457 | 9.322 | 9.449 | 248,852 | +0.13(+1.45%) |
Jan 02, 2018 | 9.251 | 9.329 | 9.251 | 9.315 | 298,568 | +0.09(+1.00%) |
Dec 29, 2017 | 9.222 | 9.222 | 9.222 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 9.286 | 9.286 | 9.215 | 9.244 | 345,921 | -0.02(-0.23%) |
Dec 27, 2017 | 9.187 | 9.286 | 9.187 | 9.265 | 371,392 | +0.08(+0.85%) |
Dec 26, 2017 | 9.180 | 9.208 | 9.173 | 9.187 | 186,518 | +0.01(+0.12%) |
Dec 22, 2017 | 9.187 | 9.215 | 9.152 | 9.176 | 455,798 | +0.02(+0.27%) |
Dec 21, 2017 | 9.116 | 9.180 | 9.116 | 9.152 | 323,534 | +0.00(+0.00%) |
Dec 20, 2017 | 9.152 | 9.159 | 9.116 | 9.152 | 257,607 | -0.03(-0.31%) |
Dec 19, 2017 | 9.201 | 9.208 | 9.173 | 9.180 | 91,963 | -0.02(-0.23%) |
Dec 18, 2017 | 9.237 | 9.244 | 9.187 | 9.201 | 192,399 | -0.04(-0.38%) |
Dec 15, 2017 | 9.208 | 9.265 | 9.208 | 9.237 | 259,831 | +0.01(+0.15%) |
Dec 14, 2017 | 9.222 | 9.258 | 9.194 | 9.222 | 159,369 | +0.00(+0.00%) |
Dec 13, 2017 | 9.187 | 9.227 | 9.187 | 9.222 | 166,573 | +0.01(+0.08%) |
Dec 12, 2017 | 9.187 | 9.223 | 9.187 | 9.215 | 118,607 | -0.01(-0.15%) |
Dec 11, 2017 | 9.215 | 9.244 | 9.173 | 9.230 | 209,169 | +0.02(+0.23%) |
Dec 08, 2017 | 9.265 | 9.265 | 9.180 | 9.208 | 208,812 | -0.02(-0.23%) |
Dec 07, 2017 | 9.265 | 9.272 | 9.187 | 9.230 | 333,908 | -0.02(-0.23%) |
Dec 06, 2017 | 9.209 | 9.265 | 9.194 | 9.251 | 91,630 | +0.06(+0.69%) |
Dec 05, 2017 | 9.145 | 9.216 | 9.145 | 9.187 | 114,781 | +0.04(+0.46%) |
Dec 04, 2017 | 9.053 | 9.159 | 9.053 | 9.145 | 345,165 | +0.00(+0.00%) |
Dec 01, 2017 | 9.110 | 9.157 | 9.110 | 9.145 | 157,885 | +0.04(+0.47%) |
Nov 30, 2017 | 9.138 | 9.145 | 9.096 | 9.103 | 157,964 | -0.01(-0.08%) |
Nov 29, 2017 | 9.131 | 9.138 | 9.067 | 9.110 | 188,420 | -0.04(-0.46%) |
Nov 28, 2017 | 9.173 | 9.190 | 9.132 | 9.152 | 118,749 | -0.01(-0.08%) |
Nov 27, 2017 | 9.194 | 9.229 | 9.159 | 9.159 | 91,285 | -0.06(-0.63%) |
Nov 24, 2017 | 9.230 | 9.230 | 9.187 | 9.217 | 25,521 | +0.02(+0.25%) |
Nov 22, 2017 | 9.209 | 9.223 | 9.173 | 9.194 | 135,438 | -0.01(-0.15%) |
Nov 21, 2017 | 9.173 | 9.216 | 9.173 | 9.209 | 130,835 | +0.06(+0.62%) |
Nov 20, 2017 | 9.187 | 9.244 | 9.152 | 9.152 | 216,613 | -0.06(-0.61%) |
Nov 17, 2017 | 9.244 | 9.272 | 9.209 | 9.209 | 127,121 | -0.04(-0.38%) |
Nov 16, 2017 | 9.279 | 9.279 | 9.230 | 9.244 | 66,438 | -0.02(-0.23%) |
Nov 15, 2017 | 9.272 | 9.286 | 9.244 | 9.265 | 99,249 | -0.01(-0.08%) |
Nov 14, 2017 | 9.272 | 9.274 | 9.209 | 9.272 | 145,949 | +0.00(+0.00%) |
Nov 13, 2017 | 9.265 | 9.307 | 9.265 | 9.272 | 112,442 | +0.01(+0.15%) |
Nov 10, 2017 | 9.265 | 9.265 | 9.251 | 9.258 | 82,531 | -0.01(-0.15%) |
Nov 09, 2017 | 9.272 | 9.279 | 9.244 | 9.272 | 82,621 | -0.01(-0.15%) |
Nov 08, 2017 | 9.357 | 9.357 | 9.258 | 9.286 | 133,586 | -0.05(-0.53%) |
Nov 07, 2017 | 9.272 | 9.336 | 9.272 | 9.336 | 79,076 | +0.08(+0.83%) |
Nov 06, 2017 | 9.251 | 9.299 | 9.244 | 9.259 | 102,688 | +0.02(+0.24%) |
Nov 03, 2017 | 9.223 | 9.266 | 9.223 | 9.237 | 112,290 | +0.01(+0.15%) |
Nov 02, 2017 | 9.251 | 9.258 | 9.209 | 9.223 | 219,052 | -0.03(-0.30%) |
Nov 01, 2017 | 9.279 | 9.286 | 9.237 | 9.251 | 154,389 | -0.01(-0.16%) |
Oct 31, 2017 | 9.315 | 9.315 | 9.230 | 9.265 | 89,822 | -0.01(-0.15%) |
Oct 30, 2017 | 9.272 | 9.329 | 9.258 | 9.279 | 172,233 | +0.00(+0.00%) |
Oct 27, 2017 | 9.286 | 9.301 | 9.265 | 9.279 | 115,825 | -0.03(-0.30%) |
Oct 26, 2017 | 9.406 | 9.406 | 9.286 | 9.308 | 91,704 | -0.05(-0.53%) |
Oct 25, 2017 | 9.455 | 9.455 | 9.357 | 9.357 | 176,425 | -0.11(-1.17%) |
Oct 24, 2017 | 9.490 | 9.504 | 9.459 | 9.467 | 69,103 | -0.04(-0.39%) |
Oct 23, 2017 | 9.540 | 9.540 | 9.497 | 9.504 | 90,640 | -0.01(-0.15%) |
Oct 20, 2017 | 9.547 | 9.547 | 9.504 | 9.518 | 47,057 | -0.03(-0.29%) |
Oct 19, 2017 | 9.547 | 9.585 | 9.540 | 9.547 | 59,185 | -0.03(-0.29%) |
Oct 18, 2017 | 9.568 | 9.596 | 9.540 | 9.575 | 83,260 | -0.01(-0.15%) |
Oct 17, 2017 | 9.554 | 9.589 | 9.525 | 9.589 | 37,731 | +0.00(+0.00%) |
Oct 16, 2017 | 9.582 | 9.589 | 9.533 | 9.589 | 67,477 | +0.04(+0.37%) |
Oct 13, 2017 | 9.533 | 9.596 | 9.533 | 9.554 | 37,095 | +0.04(+0.37%) |
Oct 12, 2017 | 9.624 | 9.624 | 9.518 | 9.518 | 139,668 | -0.04(-0.37%) |
Oct 11, 2017 | 9.570 | 9.596 | 9.547 | 9.554 | 45,325 | -0.01(-0.07%) |
Oct 10, 2017 | 9.554 | 9.589 | 9.552 | 9.561 | 50,146 | +0.00(+0.00%) |
Oct 09, 2017 | 9.575 | 9.575 | 9.519 | 9.561 | 52,222 | +0.03(+0.29%) |
Oct 06, 2017 | 9.533 | 9.533 | 9.475 | 9.533 | 64,599 | +0.01(+0.07%) |
Oct 05, 2017 | 9.484 | 9.533 | 9.481 | 9.526 | 104,309 | +0.02(+0.22%) |
Oct 04, 2017 | 9.498 | 9.512 | 9.456 | 9.505 | 149,042 | -0.02(-0.22%) |
Oct 03, 2017 | 9.512 | 9.526 | 9.470 | 9.526 | 132,607 | +0.02(+0.22%) |
Oct 02, 2017 | 9.554 | 9.596 | 9.498 | 9.505 | 180,759 | -0.06(-0.66%) |
Sep 29, 2017 | 9.561 | 9.603 | 9.554 | 9.568 | 78,166 | +0.01(+0.07%) |
Sep 28, 2017 | 9.610 | 9.638 | 9.533 | 9.561 | 136,389 | -0.04(-0.44%) |
Sep 27, 2017 | 9.694 | 9.704 | 9.596 | 9.603 | 101,152 | -0.10(-1.08%) |
Sep 26, 2017 | 9.757 | 9.771 | 9.708 | 9.708 | 57,614 | -0.06(-0.64%) |
Sep 25, 2017 | 9.743 | 9.778 | 9.743 | 9.771 | 27,747 | +0.01(+0.14%) |
Sep 22, 2017 | 9.764 | 9.778 | 9.757 | 9.757 | 12,105 | +0.02(+0.22%) |
Sep 21, 2017 | 9.785 | 9.792 | 9.732 | 9.736 | 30,776 | -0.06(-0.57%) |
Sep 20, 2017 | 9.806 | 9.806 | 9.785 | 9.792 | 22,328 | -0.03(-0.29%) |
Sep 19, 2017 | 9.813 | 9.827 | 9.799 | 9.820 | 34,374 | +0.01(+0.14%) |
Sep 18, 2017 | 9.799 | 9.820 | 9.792 | 9.806 | 54,845 | +0.00(+0.04%) |
Sep 15, 2017 | 9.820 | 9.820 | 9.792 | 9.802 | 18,130 | -0.00(-0.04%) |
Sep 14, 2017 | 9.827 | 9.828 | 9.778 | 9.806 | 62,497 | +0.01(+0.07%) |
Sep 13, 2017 | 9.841 | 9.841 | 9.792 | 9.799 | 62,859 | -0.03(-0.28%) |
Sep 12, 2017 | 9.854 | 9.879 | 9.820 | 9.827 | 19,632 | +0.00(+0.00%) |
Sep 11, 2017 | 9.869 | 9.869 | 9.820 | 9.827 | 31,512 | -0.03(-0.35%) |
Sep 08, 2017 | 9.890 | 9.890 | 9.855 | 9.862 | 27,920 | -0.00(-0.02%) |
Sep 07, 2017 | 9.862 | 9.916 | 9.827 | 9.864 | 64,458 | +0.02(+0.23%) |
Sep 06, 2017 | 9.806 | 9.848 | 9.802 | 9.841 | 46,541 | +0.04(+0.43%) |
Sep 05, 2017 | 9.778 | 9.806 | 9.751 | 9.799 | 69,495 | +0.01(+0.07%) |
Sep 01, 2017 | 9.778 | 9.813 | 9.771 | 9.792 | 51,174 | +0.03(+0.36%) |
Aug 31, 2017 | 9.799 | 9.847 | 9.757 | 9.757 | 65,484 | -0.03(-0.36%) |
Aug 30, 2017 | 9.869 | 9.869 | 9.792 | 9.792 | 66,611 | -0.06(-0.57%) |
Aug 29, 2017 | 9.799 | 9.848 | 9.792 | 9.848 | 50,852 | +0.07(+0.71%) |
Aug 28, 2017 | 9.792 | 9.811 | 9.757 | 9.778 | 68,322 | -0.06(-0.57%) |
Aug 25, 2017 | 9.862 | 9.783 | 9.834 | 138,572 | -0.03(-0.28%) | |
Aug 24, 2017 | 9.806 | 9.876 | 9.778 | 9.862 | 143,650 | +0.05(+0.50%) |
Aug 23, 2017 | 9.855 | 9.876 | 9.806 | 9.813 | 92,849 | -0.02(-0.21%) |
Aug 22, 2017 | 9.876 | 9.883 | 9.827 | 9.834 | 52,133 | -0.04(-0.42%) |
Aug 21, 2017 | 9.799 | 9.883 | 9.799 | 9.876 | 68,994 | +0.11(+1.14%) |
Aug 18, 2017 | 9.737 | 9.771 | 9.737 | 9.764 | 57,576 | +0.01(+0.14%) |
Aug 17, 2017 | 9.764 | 9.764 | 9.702 | 9.751 | 63,628 | -0.02(-0.21%) |
Aug 16, 2017 | 9.688 | 9.771 | 9.688 | 9.771 | 61,899 | +0.06(+0.65%) |
Aug 15, 2017 | 9.681 | 9.723 | 9.653 | 9.709 | 75,912 | -0.01(-0.07%) |
Aug 14, 2017 | 9.799 | 9.799 | 9.662 | 9.716 | 77,070 | +0.02(+0.22%) |
Aug 11, 2017 | 9.625 | 9.716 | 9.597 | 9.695 | 52,352 | +0.06(+0.58%) |
Aug 10, 2017 | 9.646 | 9.667 | 9.597 | 9.639 | 143,400 | -0.01(-0.14%) |
Aug 09, 2017 | 9.757 | 9.764 | 9.646 | 9.653 | 107,555 | -0.11(-1.17%) |
Aug 08, 2017 | 9.765 | 9.779 | 9.737 | 9.767 | 101,407 | +0.01(+0.10%) |
Aug 07, 2017 | 9.744 | 9.779 | 9.716 | 9.758 | 68,810 | +0.04(+0.43%) |
Aug 04, 2017 | 9.751 | 9.751 | 9.709 | 9.716 | 80,922 | -0.03(-0.28%) |
Aug 03, 2017 | 9.695 | 9.751 | 9.695 | 9.744 | 77,301 | +0.04(+0.43%) |
Aug 02, 2017 | 9.668 | 9.723 | 9.668 | 9.702 | 94,072 | +0.03(+0.29%) |
Aug 01, 2017 | 9.633 | 9.674 | 9.612 | 9.674 | 91,049 | +0.07(+0.72%) |
Jul 31, 2017 | 9.633 | 9.668 | 9.543 | 9.605 | 174,689 | -0.02(-0.22%) |
Jul 28, 2017 | 9.626 | 9.661 | 9.595 | 9.626 | 60,643 | +0.01(+0.14%) |
Jul 27, 2017 | 9.584 | 9.612 | 9.570 | 9.612 | 54,250 | +0.02(+0.22%) |
Jul 26, 2017 | 9.598 | 9.633 | 9.584 | 9.591 | 81,745 | -0.02(-0.22%) |
Jul 25, 2017 | 9.633 | 9.644 | 9.598 | 9.612 | 56,677 | -0.02(-0.22%) |
Jul 24, 2017 | 9.661 | 9.668 | 9.633 | 9.633 | 89,153 | -0.04(-0.43%) |
Jul 21, 2017 | 9.661 | 9.681 | 9.660 | 9.674 | 32,133 | +0.03(+0.29%) |
Jul 20, 2017 | 9.661 | 9.674 | 9.647 | 9.647 | 44,323 | -0.01(-0.14%) |
Jul 19, 2017 | 9.633 | 9.668 | 9.633 | 9.661 | 49,212 | +0.05(+0.51%) |
Jul 18, 2017 | 9.640 | 9.661 | 9.605 | 9.612 | 58,470 | -0.03(-0.29%) |
Jul 17, 2017 | 9.668 | 9.688 | 9.610 | 9.640 | 49,742 | -0.02(-0.22%) |
Jul 14, 2017 | 9.647 | 9.674 | 9.620 | 9.661 | 93,425 | +0.03(+0.29%) |
Jul 13, 2017 | 9.647 | 9.647 | 9.626 | 9.633 | 103,180 | -0.01(-0.07%) |
Jul 12, 2017 | 9.647 | 9.668 | 9.619 | 9.640 | 107,270 | -0.00(-0.00%) |
Jul 11, 2017 | 9.605 | 9.640 | 9.605 | 9.640 | 43,122 | +0.05(+0.50%) |
Jul 10, 2017 | 9.523 | 9.605 | 9.523 | 9.592 | 71,438 | +0.07(+0.73%) |
Jul 07, 2017 | 9.543 | 9.550 | 9.516 | 9.523 | 77,221 | -0.04(-0.43%) |
Jul 06, 2017 | 9.453 | 9.571 | 9.440 | 9.564 | 220,478 | +0.09(+0.95%) |
Jul 05, 2017 | 9.481 | 9.502 | 9.440 | 9.474 | 105,470 | -0.01(-0.07%) |
Jul 03, 2017 | 9.481 | 9.525 | 9.462 | 9.481 | 39,342 | +0.04(+0.44%) |
Jun 30, 2017 | 9.453 | 9.467 | 9.412 | 9.440 | 91,475 | -0.04(-0.44%) |
Jun 29, 2017 | 9.488 | 9.516 | 9.447 | 9.481 | 62,960 | -0.06(-0.58%) |
Jun 28, 2017 | 9.557 | 9.557 | 9.523 | 9.536 | 29,077 | -0.01(-0.06%) |
Jun 27, 2017 | 9.523 | 9.564 | 9.523 | 9.542 | 40,058 | +0.01(+0.13%) |
Jun 26, 2017 | 9.543 | 9.564 | 9.529 | 9.529 | 33,688 | +0.00(+0.00%) |
Jun 23, 2017 | 9.536 | 9.558 | 9.529 | 9.529 | 68,839 | -0.03(-0.29%) |
Jun 22, 2017 | 9.550 | 9.564 | 9.550 | 9.557 | 39,300 | +0.02(+0.22%) |
Jun 21, 2017 | 9.550 | 9.567 | 9.523 | 9.536 | 73,920 | -0.01(-0.14%) |
Jun 20, 2017 | 9.529 | 9.567 | 9.529 | 9.550 | 37,116 | +0.03(+0.36%) |
Jun 19, 2017 | 9.536 | 9.571 | 9.516 | 9.516 | 101,955 | -0.03(-0.36%) |
Jun 16, 2017 | 9.543 | 9.550 | 9.481 | 9.550 | 119,750 | +0.02(+0.22%) |
Jun 15, 2017 | 9.481 | 9.529 | 9.481 | 9.529 | 43,492 | +0.03(+0.36%) |
Jun 14, 2017 | 9.523 | 9.543 | 9.495 | 9.495 | 85,556 | +0.01(+0.15%) |
Jun 13, 2017 | 9.488 | 9.491 | 9.440 | 9.481 | 68,742 | -0.01(-0.15%) |
Jun 12, 2017 | 9.543 | 9.543 | 9.488 | 9.495 | 67,932 | -0.06(-0.65%) |
Jun 09, 2017 | 9.585 | 9.585 | 9.536 | 9.557 | 47,783 | -0.01(-0.07%) |
Jun 08, 2017 | 9.529 | 9.585 | 9.502 | 9.564 | 69,192 | +0.03(+0.29%) |
Jun 07, 2017 | 9.530 | 9.537 | 9.495 | 9.537 | 97,732 | +0.01(+0.14%) |
Jun 06, 2017 | 9.495 | 9.530 | 9.482 | 9.523 | 64,267 | +0.04(+0.44%) |
Jun 05, 2017 | 9.426 | 9.495 | 9.399 | 9.482 | 175,430 | +0.08(+0.88%) |
Jun 02, 2017 | 9.420 | 9.433 | 9.384 | 9.399 | 151,029 | +0.02(+0.22%) |