Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.302 | 9.321 | 9.271 | 9.321 | 215,664 | +0.04(+0.47%) |
May 30, 2018 | 9.284 | 9.309 | 9.277 | 9.277 | 130,089 | -0.02(-0.27%) |
May 29, 2018 | 9.290 | 9.321 | 9.277 | 9.302 | 97,679 | +0.00(+0.00%) |
May 25, 2018 | 9.302 | 9.302 | 9.302 | 0 | +0.02(+0.20%) | |
May 24, 2018 | 9.296 | 9.309 | 9.284 | 9.284 | 68,949 | -0.01(-0.07%) |
May 23, 2018 | 9.302 | 9.302 | 9.290 | 9.290 | 113,333 | -0.02(-0.20%) |
May 22, 2018 | 9.296 | 9.315 | 9.296 | 9.309 | 98,265 | +0.02(+0.20%) |
May 21, 2018 | 9.302 | 9.302 | 9.290 | 9.290 | 95,535 | -0.01(-0.13%) |
May 18, 2018 | 9.309 | 9.321 | 9.284 | 9.302 | 123,621 | -0.01(-0.13%) |
May 17, 2018 | 9.302 | 9.316 | 9.296 | 9.315 | 82,023 | +0.01(+0.13%) |
May 16, 2018 | 9.309 | 9.321 | 9.302 | 9.302 | 84,508 | -0.01(-0.07%) |
May 15, 2018 | 9.334 | 9.334 | 9.277 | 9.309 | 157,655 | -0.02(-0.27%) |
May 14, 2018 | 9.334 | 9.334 | 9.315 | 9.334 | 112,329 | +0.02(+0.26%) |
May 11, 2018 | 9.272 | 9.309 | 9.272 | 9.309 | 85,488 | +0.04(+0.40%) |
May 10, 2018 | 9.297 | 9.303 | 9.272 | 9.272 | 149,008 | -0.03(-0.33%) |
May 09, 2018 | 9.284 | 9.309 | 9.284 | 9.303 | 142,164 | +0.02(+0.20%) |
May 08, 2018 | 9.290 | 9.299 | 9.266 | 9.284 | 169,626 | -0.01(-0.07%) |
May 07, 2018 | 9.278 | 9.290 | 9.272 | 9.290 | 123,677 | +0.01(+0.13%) |
May 04, 2018 | 9.297 | 9.315 | 9.272 | 9.278 | 90,050 | -0.02(-0.20%) |
May 03, 2018 | 9.327 | 9.334 | 9.289 | 9.297 | 145,485 | -0.02(-0.20%) |
May 02, 2018 | 9.303 | 9.321 | 9.290 | 9.315 | 54,685 | +0.01(+0.13%) |
May 01, 2018 | 9.290 | 9.309 | 9.284 | 9.303 | 109,484 | -0.02(-0.20%) |
Apr 30, 2018 | 9.278 | 9.321 | 9.266 | 9.321 | 121,418 | +0.07(+0.74%) |
Apr 27, 2018 | 9.303 | 9.321 | 9.247 | 9.253 | 269,478 | -0.04(-0.47%) |
Apr 26, 2018 | 9.290 | 9.306 | 9.290 | 9.297 | 107,261 | +0.01(+0.07%) |
Apr 25, 2018 | 9.284 | 9.303 | 9.266 | 9.290 | 117,070 | +0.01(+0.07%) |
Apr 24, 2018 | 9.315 | 9.315 | 9.272 | 9.284 | 68,264 | -0.01(-0.13%) |
Apr 23, 2018 | 9.284 | 9.315 | 9.284 | 9.297 | 129,668 | +0.01(+0.13%) |
Apr 20, 2018 | 9.352 | 9.352 | 9.284 | 9.284 | 111,260 | -0.06(-0.66%) |
Apr 19, 2018 | 9.340 | 9.352 | 9.334 | 9.346 | 133,698 | -0.02(-0.26%) |
Apr 18, 2018 | 9.358 | 9.383 | 9.340 | 9.371 | 163,063 | +0.00(+0.00%) |
Apr 17, 2018 | 9.377 | 9.383 | 9.352 | 9.371 | 105,792 | +0.01(+0.13%) |
Apr 16, 2018 | 9.327 | 9.358 | 9.321 | 9.358 | 121,266 | +0.04(+0.40%) |
Apr 13, 2018 | 9.371 | 9.377 | 9.309 | 9.321 | 128,159 | -0.04(-0.40%) |
Apr 12, 2018 | 9.334 | 9.371 | 9.322 | 9.359 | 128,403 | +0.04(+0.40%) |
Apr 11, 2018 | 9.297 | 9.334 | 9.297 | 9.322 | 147,148 | +0.00(+0.00%) |
Apr 10, 2018 | 9.328 | 9.328 | 9.303 | 9.322 | 110,505 | +0.03(+0.33%) |
Apr 09, 2018 | 9.285 | 9.309 | 9.270 | 9.291 | 60,219 | +0.02(+0.20%) |
Apr 06, 2018 | 9.322 | 9.322 | 9.266 | 9.273 | 106,762 | -0.04(-0.46%) |
Apr 05, 2018 | 9.328 | 9.334 | 9.303 | 9.316 | 92,048 | -0.01(-0.07%) |
Apr 04, 2018 | 9.186 | 9.328 | 9.186 | 9.322 | 159,042 | +0.09(+0.93%) |
Apr 03, 2018 | 9.273 | 9.291 | 9.208 | 9.236 | 226,563 | -0.03(-0.33%) |
Apr 02, 2018 | 9.279 | 9.291 | 9.260 | 9.266 | 94,661 | -0.02(-0.27%) |
Mar 29, 2018 | 9.291 | 9.291 | 9.291 | 0 | +0.04(+0.40%) | |
Mar 28, 2018 | 9.236 | 9.266 | 9.236 | 9.254 | 83,272 | +0.00(+0.00%) |
Mar 27, 2018 | 9.236 | 9.316 | 9.211 | 9.254 | 191,106 | +0.04(+0.40%) |
Mar 26, 2018 | 9.211 | 9.223 | 9.205 | 9.217 | 117,002 | +0.01(+0.07%) |
Mar 23, 2018 | 9.229 | 9.236 | 9.199 | 9.211 | 172,562 | -0.02(-0.20%) |
Mar 22, 2018 | 9.229 | 9.252 | 9.223 | 9.229 | 125,553 | -0.02(-0.27%) |
Mar 21, 2018 | 9.248 | 9.260 | 9.248 | 9.254 | 120,511 | +0.00(+0.00%) |
Mar 20, 2018 | 9.297 | 9.297 | 9.242 | 9.254 | 168,113 | -0.02(-0.20%) |
Mar 19, 2018 | 9.309 | 9.328 | 9.273 | 9.273 | 160,426 | -0.06(-0.59%) |
Mar 16, 2018 | 9.322 | 9.334 | 9.309 | 9.328 | 169,920 | -0.01(-0.07%) |
Mar 15, 2018 | 9.346 | 9.359 | 9.329 | 9.334 | 136,551 | -0.01(-0.13%) |
Mar 14, 2018 | 9.353 | 9.369 | 9.322 | 9.346 | 189,466 | -0.01(-0.13%) |
Mar 13, 2018 | 9.377 | 9.384 | 9.347 | 9.359 | 86,319 | -0.02(-0.20%) |
Mar 12, 2018 | 9.359 | 9.408 | 9.359 | 9.377 | 154,320 | +0.00(+0.00%) |
Mar 09, 2018 | 9.341 | 9.390 | 9.335 | 9.377 | 103,769 | +0.06(+0.66%) |
Mar 08, 2018 | 9.310 | 9.328 | 9.304 | 9.316 | 134,562 | +0.03(+0.33%) |
Mar 07, 2018 | 9.304 | 9.286 | 88,803 | -0.01(-0.07%) | ||
Mar 06, 2018 | 9.292 | 9.316 | 9.268 | 9.292 | 126,207 | +0.01(+0.07%) |
Mar 05, 2018 | 9.286 | 9.328 | 9.273 | 9.286 | 112,989 | +0.00(+0.00%) |
Mar 02, 2018 | 9.261 | 9.298 | 9.261 | 9.286 | 127,106 | -0.01(-0.07%) |
Mar 01, 2018 | 9.347 | 9.359 | 9.286 | 9.292 | 149,390 | -0.06(-0.59%) |
Feb 28, 2018 | 9.328 | 9.371 | 9.328 | 9.347 | 153,759 | +0.01(+0.13%) |
Feb 27, 2018 | 9.377 | 9.377 | 9.310 | 9.335 | 114,565 | -0.03(-0.33%) |
Feb 26, 2018 | 9.359 | 9.384 | 9.359 | 9.365 | 113,836 | +0.01(+0.13%) |
Feb 23, 2018 | 9.353 | 9.368 | 9.347 | 9.353 | 129,884 | +0.01(+0.07%) |
Feb 22, 2018 | 9.347 | 9.365 | 9.319 | 9.347 | 201,585 | +0.00(+0.00%) |
Feb 21, 2018 | 9.365 | 9.377 | 9.355 | 9.347 | 204,139 | -0.01(-0.07%) |
Feb 20, 2018 | 9.347 | 9.377 | 9.322 | 9.353 | 123,971 | -0.01(-0.07%) |
Feb 16, 2018 | 9.359 | 9.359 | 9.359 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 9.316 | 9.365 | 9.316 | 9.353 | 192,948 | +0.04(+0.39%) |
Feb 14, 2018 | 9.347 | 9.347 | 9.298 | 9.316 | 178,601 | -0.01(-0.13%) |
Feb 13, 2018 | 9.335 | 9.347 | 9.310 | 9.329 | 107,613 | -0.01(-0.13%) |
Feb 12, 2018 | 9.329 | 9.365 | 9.323 | 9.341 | 142,368 | +0.02(+0.26%) |
Feb 09, 2018 | 9.353 | 9.367 | 9.262 | 9.317 | 162,615 | -0.05(-0.52%) |
Feb 08, 2018 | 9.420 | 9.475 | 9.371 | 9.365 | 203,325 | -0.05(-0.52%) |
Feb 07, 2018 | 9.371 | 9.482 | 9.371 | 9.414 | 176,269 | +0.02(+0.26%) |
Feb 06, 2018 | 9.237 | 9.414 | 9.207 | 9.390 | 293,827 | +0.03(+0.33%) |
Feb 05, 2018 | 9.536 | 9.542 | 9.351 | 9.359 | 179,508 | -0.20(-2.10%) |
Feb 02, 2018 | 9.560 | 9.591 | 9.542 | 9.560 | 136,516 | -0.04(-0.44%) |
Feb 01, 2018 | 9.579 | 9.609 | 9.573 | 9.603 | 259,469 | -0.04(-0.38%) |
Jan 31, 2018 | 9.621 | 9.664 | 9.615 | 9.640 | 121,765 | +0.04(+0.38%) |
Jan 30, 2018 | 9.627 | 9.627 | 9.579 | 9.603 | 177,735 | -0.03(-0.32%) |
Jan 29, 2018 | 9.737 | 9.746 | 9.634 | 9.634 | 148,769 | -0.13(-1.31%) |
Jan 26, 2018 | 9.749 | 9.768 | 9.743 | 9.762 | 120,745 | +0.03(+0.31%) |
Jan 25, 2018 | 9.743 | 9.756 | 9.725 | 9.731 | 186,938 | -0.02(-0.25%) |
Jan 24, 2018 | 9.743 | 9.768 | 9.734 | 9.756 | 199,479 | +0.03(+0.31%) |
Jan 23, 2018 | 9.670 | 9.731 | 9.670 | 9.725 | 171,734 | +0.06(+0.63%) |
Jan 22, 2018 | 9.646 | 9.682 | 9.646 | 9.664 | 180,441 | +0.02(+0.19%) |
Jan 19, 2018 | 9.646 | 9.676 | 9.609 | 9.646 | 250,134 | -0.02(-0.19%) |
Jan 18, 2018 | 9.756 | 9.756 | 9.664 | 9.664 | 184,725 | -0.07(-0.75%) |
Jan 17, 2018 | 9.810 | 9.810 | 9.731 | 9.737 | 162,279 | -0.07(-0.75%) |
Jan 16, 2018 | 9.804 | 9.816 | 9.786 | 9.810 | 89,872 | +0.03(+0.31%) |
Jan 12, 2018 | 9.780 | 9.780 | 9.780 | 0 | +0.02(+0.19%) | |
Jan 11, 2018 | 9.804 | 9.816 | 9.749 | 9.762 | 176,069 | -0.04(-0.44%) |
Jan 10, 2018 | 9.762 | 9.810 | 9.762 | 9.804 | 213,017 | +0.02(+0.19%) |
Jan 09, 2018 | 9.792 | 9.810 | 9.786 | 9.786 | 180,723 | -0.02(-0.19%) |
Jan 08, 2018 | 9.932 | 9.932 | 9.463 | 9.804 | 327,144 | +0.02(+0.19%) |
Jan 05, 2018 | 9.713 | 9.798 | 9.701 | 9.786 | 227,979 | +0.09(+0.88%) |
Jan 04, 2018 | 9.756 | 9.786 | 9.701 | 9.701 | 119,858 | -0.06(-0.62%) |
Jan 03, 2018 | 9.768 | 9.768 | 9.707 | 9.762 | 135,604 | +0.01(+0.06%) |
Jan 02, 2018 | 9.682 | 9.756 | 9.680 | 9.756 | 118,103 | +0.07(+0.69%) |
Dec 29, 2017 | 9.688 | 9.688 | 9.688 | 0 | +0.01(+0.13%) | |
Dec 28, 2017 | 9.652 | 9.679 | 9.627 | 9.676 | 145,412 | +0.02(+0.25%) |
Dec 27, 2017 | 9.652 | 9.664 | 9.640 | 9.652 | 124,793 | -0.01(-0.13%) |
Dec 26, 2017 | 9.604 | 9.670 | 9.604 | 9.664 | 135,453 | +0.04(+0.44%) |
Dec 22, 2017 | 9.616 | 9.622 | 9.592 | 9.622 | 104,500 | +0.03(+0.32%) |
Dec 21, 2017 | 9.622 | 9.640 | 9.592 | 9.592 | 171,503 | -0.05(-0.50%) |
Dec 20, 2017 | 9.585 | 9.646 | 9.585 | 9.640 | 246,135 | +0.05(+0.51%) |
Dec 19, 2017 | 9.555 | 9.598 | 9.543 | 9.592 | 213,048 | +0.04(+0.38%) |
Dec 18, 2017 | 9.610 | 9.616 | 9.555 | 9.555 | 223,696 | -0.06(-0.63%) |
Dec 15, 2017 | 9.616 | 9.616 | 9.604 | 9.616 | 116,151 | +0.02(+0.25%) |
Dec 14, 2017 | 9.592 | 9.622 | 9.592 | 9.592 | 206,130 | -0.01(-0.06%) |
Dec 13, 2017 | 9.573 | 9.610 | 9.567 | 9.598 | 248,174 | +0.02(+0.19%) |
Dec 12, 2017 | 9.585 | 9.622 | 9.579 | 9.579 | 175,890 | -0.01(-0.13%) |
Dec 11, 2017 | 9.622 | 9.628 | 9.573 | 9.592 | 189,375 | -0.02(-0.26%) |
Dec 08, 2017 | 9.670 | 9.670 | 9.592 | 9.616 | 129,832 | -0.02(-0.25%) |
Dec 07, 2017 | 9.670 | 9.689 | 9.640 | 9.640 | 125,293 | -0.05(-0.50%) |
Dec 06, 2017 | 9.634 | 9.689 | 9.634 | 9.689 | 101,002 | +0.04(+0.44%) |
Dec 05, 2017 | 9.610 | 9.646 | 9.610 | 9.646 | 127,357 | +0.04(+0.44%) |
Dec 04, 2017 | 9.628 | 9.658 | 9.604 | 9.604 | 125,013 | -0.02(-0.25%) |
Dec 01, 2017 | 9.616 | 9.640 | 9.592 | 9.628 | 138,793 | +0.02(+0.25%) |
Nov 30, 2017 | 9.586 | 9.616 | 9.574 | 9.604 | 167,261 | +0.03(+0.32%) |
Nov 29, 2017 | 9.586 | 9.604 | 9.562 | 9.574 | 113,420 | -0.04(-0.37%) |
Nov 28, 2017 | 9.550 | 9.610 | 9.532 | 9.609 | 176,060 | +0.04(+0.46%) |
Nov 27, 2017 | 9.538 | 9.574 | 9.538 | 9.566 | 141,927 | +0.01(+0.10%) |
Nov 24, 2017 | 9.538 | 9.568 | 9.538 | 9.556 | 73,276 | +0.04(+0.44%) |
Nov 22, 2017 | 9.550 | 9.556 | 9.513 | 9.513 | 112,557 | -0.04(-0.38%) |
Nov 21, 2017 | 9.550 | 9.556 | 9.532 | 9.550 | 161,228 | +0.01(+0.13%) |
Nov 20, 2017 | 9.550 | 9.556 | 9.526 | 9.538 | 102,071 | +0.00(+0.00%) |
Nov 17, 2017 | 9.538 | 9.556 | 9.515 | 9.538 | 107,104 | +0.02(+0.19%) |
Nov 16, 2017 | 9.453 | 9.538 | 9.453 | 9.520 | 153,623 | +0.09(+0.96%) |
Nov 15, 2017 | 9.363 | 9.429 | 9.363 | 9.429 | 142,725 | +0.06(+0.64%) |
Nov 14, 2017 | 9.483 | 9.483 | 9.369 | 9.369 | 246,897 | -0.13(-1.40%) |
Nov 13, 2017 | 9.550 | 9.565 | 9.499 | 9.502 | 166,631 | -0.08(-0.82%) |
Nov 10, 2017 | 9.604 | 9.622 | 9.556 | 9.580 | 100,312 | -0.02(-0.19%) |
Nov 09, 2017 | 9.646 | 9.646 | 9.592 | 9.598 | 148,390 | -0.07(-0.68%) |
Nov 08, 2017 | 9.700 | 9.701 | 9.658 | 9.664 | 116,809 | -0.04(-0.37%) |
Nov 07, 2017 | 9.724 | 9.736 | 9.682 | 9.700 | 145,213 | -0.01(-0.12%) |
Nov 06, 2017 | 9.700 | 9.724 | 9.688 | 9.712 | 78,216 | +0.01(+0.06%) |
Nov 03, 2017 | 9.622 | 9.724 | 9.602 | 9.706 | 349,125 | +0.10(+1.00%) |
Nov 02, 2017 | 9.628 | 9.640 | 9.598 | 9.610 | 102,328 | -0.01(-0.06%) |
Nov 01, 2017 | 9.640 | 9.658 | 9.610 | 9.616 | 66,114 | -0.02(-0.25%) |
Oct 31, 2017 | 9.658 | 9.664 | 9.604 | 9.640 | 189,456 | -0.01(-0.12%) |
Oct 30, 2017 | 9.634 | 9.670 | 9.634 | 9.652 | 150,075 | +0.02(+0.25%) |
Oct 27, 2017 | 9.640 | 9.640 | 9.610 | 9.628 | 68,681 | +0.02(+0.19%) |
Oct 26, 2017 | 9.646 | 9.651 | 9.604 | 9.610 | 181,388 | +0.01(+0.06%) |
Oct 25, 2017 | 9.694 | 9.715 | 9.598 | 9.604 | 276,171 | -0.11(-1.11%) |
Oct 24, 2017 | 9.754 | 9.766 | 9.712 | 9.712 | 173,109 | -0.04(-0.37%) |
Oct 23, 2017 | 9.724 | 9.754 | 9.714 | 9.748 | 112,475 | +0.03(+0.34%) |
Oct 20, 2017 | 9.676 | 9.724 | 9.676 | 9.715 | 119,441 | +0.04(+0.40%) |
Oct 19, 2017 | 9.700 | 9.700 | 9.652 | 9.676 | 132,459 | -0.04(-0.37%) |
Oct 18, 2017 | 9.712 | 9.718 | 9.682 | 9.712 | 133,029 | +0.00(+0.00%) |
Oct 17, 2017 | 9.730 | 9.748 | 9.700 | 9.712 | 164,894 | -0.02(-0.25%) |
Oct 16, 2017 | 9.736 | 9.736 | 9.700 | 9.736 | 83,910 | +0.01(+0.06%) |
Oct 13, 2017 | 9.718 | 9.736 | 9.705 | 9.730 | 88,369 | +0.02(+0.24%) |
Oct 12, 2017 | 9.700 | 9.724 | 9.682 | 9.706 | 126,400 | -0.02(-0.18%) |
Oct 11, 2017 | 9.712 | 9.742 | 9.694 | 9.724 | 237,466 | +0.01(+0.15%) |
Oct 10, 2017 | 9.658 | 9.712 | 9.646 | 9.710 | 150,087 | +0.05(+0.53%) |
Oct 09, 2017 | 9.640 | 9.664 | 9.630 | 9.658 | 87,325 | +0.02(+0.19%) |
Oct 06, 2017 | 9.605 | 9.640 | 9.593 | 9.640 | 108,085 | +0.06(+0.62%) |
Oct 05, 2017 | 9.629 | 9.664 | 9.563 | 9.581 | 279,885 | -0.02(-0.25%) |
Oct 04, 2017 | 9.629 | 9.652 | 9.599 | 9.605 | 136,343 | -0.05(-0.56%) |
Oct 03, 2017 | 9.652 | 9.664 | 9.623 | 9.658 | 98,483 | +0.01(+0.06%) |
Oct 02, 2017 | 9.652 | 9.658 | 9.634 | 9.652 | 73,177 | +0.02(+0.25%) |
Sep 29, 2017 | 9.611 | 9.658 | 9.606 | 9.629 | 228,439 | +0.02(+0.25%) |
Sep 28, 2017 | 9.605 | 9.611 | 9.575 | 9.605 | 133,680 | -0.01(-0.12%) |
Sep 27, 2017 | 9.593 | 9.628 | 9.575 | 9.617 | 126,338 | +0.01(+0.06%) |
Sep 26, 2017 | 9.569 | 9.611 | 9.563 | 9.611 | 177,167 | +0.04(+0.37%) |
Sep 25, 2017 | 9.605 | 9.605 | 9.569 | 9.575 | 88,978 | -0.02(-0.19%) |
Sep 22, 2017 | 9.569 | 9.605 | 9.569 | 9.593 | 89,452 | +0.02(+0.19%) |
Sep 21, 2017 | 9.575 | 9.587 | 9.557 | 9.575 | 100,988 | +0.01(+0.12%) |
Sep 20, 2017 | 9.557 | 9.571 | 9.545 | 9.563 | 75,188 | +0.01(+0.06%) |
Sep 19, 2017 | 9.581 | 9.587 | 9.545 | 9.557 | 107,160 | -0.03(-0.31%) |
Sep 18, 2017 | 9.575 | 9.587 | 9.569 | 9.587 | 123,647 | +0.04(+0.38%) |
Sep 15, 2017 | 9.563 | 9.575 | 9.533 | 9.551 | 123,530 | +0.01(+0.13%) |
Sep 14, 2017 | 9.533 | 9.551 | 9.527 | 9.539 | 87,563 | +0.02(+0.25%) |
Sep 13, 2017 | 9.533 | 9.539 | 9.515 | 9.515 | 108,018 | -0.01(-0.06%) |
Sep 12, 2017 | 9.521 | 9.533 | 9.515 | 9.521 | 125,988 | +0.02(+0.19%) |
Sep 11, 2017 | 9.497 | 9.522 | 9.497 | 9.503 | 142,839 | +0.02(+0.19%) |
Sep 08, 2017 | 9.521 | 9.527 | 9.474 | 9.486 | 67,583 | -0.04(-0.44%) |
Sep 07, 2017 | 9.491 | 9.527 | 9.480 | 9.527 | 114,425 | +0.04(+0.38%) |
Sep 06, 2017 | 9.503 | 9.509 | 9.474 | 9.491 | 122,903 | -0.01(-0.13%) |
Sep 05, 2017 | 9.503 | 9.515 | 9.474 | 9.503 | 221,090 | -0.01(-0.13%) |
Sep 01, 2017 | 9.497 | 9.527 | 9.497 | 9.515 | 125,339 | +0.01(+0.06%) |
Aug 31, 2017 | 9.503 | 9.521 | 9.491 | 9.509 | 138,602 | +0.02(+0.19%) |
Aug 30, 2017 | 9.497 | 9.515 | 9.468 | 9.491 | 206,173 | -0.01(-0.13%) |
Aug 29, 2017 | 9.486 | 9.515 | 9.486 | 9.503 | 105,906 | -0.01(-0.13%) |
Aug 28, 2017 | 9.509 | 9.527 | 9.480 | 9.515 | 170,162 | +0.01(+0.13%) |
Aug 25, 2017 | 9.456 | 9.515 | 9.455 | 9.503 | 103,389 | +0.04(+0.44%) |
Aug 24, 2017 | 9.426 | 9.468 | 9.414 | 9.462 | 109,617 | +0.05(+0.51%) |
Aug 23, 2017 | 9.456 | 9.480 | 9.402 | 9.414 | 296,189 | -0.04(-0.44%) |
Aug 22, 2017 | 9.438 | 9.474 | 9.432 | 9.456 | 151,502 | +0.04(+0.44%) |
Aug 21, 2017 | 9.426 | 9.444 | 9.408 | 9.414 | 169,831 | +0.00(+0.00%) |
Aug 18, 2017 | 9.420 | 9.438 | 9.408 | 9.414 | 157,325 | -0.01(-0.13%) |
Aug 17, 2017 | 9.438 | 9.471 | 9.414 | 9.426 | 134,396 | -0.01(-0.13%) |
Aug 16, 2017 | 9.420 | 9.456 | 9.414 | 9.438 | 324,124 | -0.01(-0.06%) |
Aug 15, 2017 | 9.432 | 9.456 | 9.420 | 9.444 | 159,477 | -0.01(-0.13%) |
Aug 14, 2017 | 9.396 | 9.480 | 9.396 | 9.456 | 415,696 | +0.06(+0.63%) |
Aug 11, 2017 | 9.188 | 9.444 | 9.188 | 9.396 | 575,706 | +0.07(+0.76%) |
Aug 10, 2017 | 9.455 | 9.455 | 9.325 | 9.325 | 627,775 | -0.14(-1.50%) |
Aug 09, 2017 | 9.509 | 9.521 | 9.450 | 9.467 | 488,827 | -0.04(-0.44%) |
Aug 08, 2017 | 9.515 | 9.550 | 9.485 | 9.509 | 431,082 | -0.02(-0.25%) |
Aug 07, 2017 | 9.450 | 9.532 | 9.444 | 9.532 | 390,058 | +0.09(+1.00%) |
Aug 04, 2017 | 9.450 | 9.455 | 9.420 | 9.438 | 134,793 | -0.01(-0.06%) |
Aug 03, 2017 | 9.426 | 9.450 | 9.405 | 9.444 | 150,509 | +0.03(+0.31%) |
Aug 02, 2017 | 9.402 | 9.432 | 9.390 | 9.414 | 173,096 | +0.02(+0.25%) |
Aug 01, 2017 | 9.402 | 9.426 | 9.367 | 9.390 | 280,661 | -0.01(-0.13%) |
Jul 31, 2017 | 9.455 | 9.473 | 9.373 | 9.402 | 308,666 | -0.04(-0.44%) |
Jul 28, 2017 | 9.379 | 9.444 | 9.379 | 9.444 | 93,489 | +0.07(+0.76%) |
Jul 27, 2017 | 9.408 | 9.420 | 9.373 | 9.373 | 118,033 | -0.02(-0.19%) |
Jul 26, 2017 | 9.396 | 9.438 | 9.379 | 9.390 | 156,226 | +0.01(+0.06%) |
Jul 25, 2017 | 9.396 | 9.396 | 9.373 | 9.384 | 92,164 | +0.00(+0.00%) |
Jul 24, 2017 | 9.343 | 9.384 | 9.337 | 9.384 | 137,246 | +0.04(+0.38%) |
Jul 21, 2017 | 9.337 | 9.349 | 9.307 | 9.349 | 159,172 | +0.00(+0.00%) |
Jul 20, 2017 | 9.402 | 9.414 | 9.307 | 9.349 | 319,266 | -0.05(-0.57%) |
Jul 19, 2017 | 9.379 | 9.402 | 9.367 | 9.402 | 106,490 | +0.02(+0.19%) |
Jul 18, 2017 | 9.343 | 9.384 | 9.325 | 9.384 | 227,223 | +0.04(+0.44%) |
Jul 17, 2017 | 9.343 | 9.361 | 9.308 | 9.343 | 102,499 | +0.01(+0.13%) |
Jul 14, 2017 | 9.313 | 9.355 | 9.313 | 9.331 | 107,790 | +0.02(+0.19%) |
Jul 13, 2017 | 9.307 | 9.343 | 9.302 | 9.313 | 166,096 | +0.00(+0.00%) |
Jul 12, 2017 | 9.313 | 9.349 | 9.302 | 9.313 | 129,267 | +0.02(+0.19%) |
Jul 11, 2017 | 9.272 | 9.314 | 9.272 | 9.296 | 86,626 | +0.00(+0.00%) |
Jul 10, 2017 | 9.261 | 9.302 | 9.225 | 9.296 | 233,041 | +0.04(+0.45%) |
Jul 07, 2017 | 9.249 | 9.272 | 9.234 | 9.255 | 106,674 | +0.01(+0.13%) |
Jul 06, 2017 | 9.261 | 9.208 | 9.243 | 164,664 | +0.00(+0.00%) | |
Jul 05, 2017 | 9.255 | 9.267 | 9.219 | 9.243 | 222,980 | -0.05(-0.51%) |
Jul 03, 2017 | 9.267 | 9.290 | 9.261 | 9.290 | 89,544 | +0.00(+0.00%) |
Jun 30, 2017 | 9.196 | 9.290 | 9.184 | 9.290 | 184,553 | +0.09(+0.96%) |
Jun 29, 2017 | 9.202 | 9.208 | 9.166 | 9.202 | 124,394 | +0.00(+0.03%) |
Jun 28, 2017 | 9.184 | 9.212 | 9.178 | 9.199 | 77,946 | +0.01(+0.10%) |
Jun 27, 2017 | 9.202 | 9.214 | 9.166 | 9.190 | 150,274 | +0.01(+0.06%) |
Jun 26, 2017 | 9.202 | 9.214 | 9.172 | 9.184 | 185,276 | -0.01(-0.13%) |
Jun 23, 2017 | 9.231 | 9.231 | 9.190 | 9.196 | 149,372 | -0.04(-0.38%) |
Jun 22, 2017 | 9.214 | 9.240 | 9.202 | 9.231 | 178,676 | +0.03(+0.32%) |
Jun 21, 2017 | 9.243 | 9.249 | 9.202 | 9.202 | 148,237 | -0.04(-0.45%) |
Jun 20, 2017 | 9.214 | 9.252 | 9.214 | 9.243 | 123,531 | +0.02(+0.26%) |
Jun 19, 2017 | 9.219 | 9.249 | 9.219 | 9.219 | 117,477 | -0.01(-0.13%) |
Jun 16, 2017 | 9.243 | 9.243 | 9.208 | 9.231 | 51,609 | +0.01(+0.06%) |
Jun 15, 2017 | 9.208 | 9.225 | 9.190 | 9.225 | 107,629 | +0.01(+0.13%) |
Jun 14, 2017 | 9.202 | 9.233 | 9.196 | 9.214 | 100,877 | +0.01(+0.13%) |
Jun 13, 2017 | 9.202 | 9.224 | 9.196 | 9.202 | 159,336 | -0.01(-0.08%) |
Jun 12, 2017 | 9.233 | 9.245 | 9.204 | 9.209 | 118,826 | -0.03(-0.32%) |
Jun 09, 2017 | 9.204 | 9.239 | 9.198 | 9.239 | 129,173 | +0.04(+0.45%) |
Jun 08, 2017 | 9.227 | 9.244 | 9.186 | 9.198 | 176,436 | -0.03(-0.32%) |
Jun 07, 2017 | 9.233 | 9.250 | 9.221 | 9.227 | 120,855 | -0.02(-0.19%) |
Jun 06, 2017 | 9.192 | 9.245 | 9.180 | 9.245 | 139,590 | +0.05(+0.51%) |
Jun 05, 2017 | 9.221 | 9.227 | 9.192 | 9.198 | 95,832 | -0.03(-0.32%) |
Jun 02, 2017 | 9.192 | 9.227 | 9.186 | 9.227 | 103,705 | +0.05(+0.51%) |