Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.45 | 10.65 | 10.45 | 10.56 | 8,267,050 | +0.07(+0.63%) |
May 30, 2018 | 10.29 | 10.52 | 10.23 | 10.49 | 9,488,504 | +0.22(+2.09%) |
May 29, 2018 | 10.24 | 10.34 | 10.18 | 10.28 | 6,049,608 | +0.00(+0.00%) |
May 25, 2018 | 10.28 | 10.28 | 10.28 | 0 | +0.02(+0.16%) | |
May 24, 2018 | 10.12 | 10.29 | 10.06 | 10.26 | 5,015,028 | +0.17(+1.64%) |
May 23, 2018 | 10.04 | 10.12 | 9.994 | 10.09 | 6,096,704 | -0.01(-0.08%) |
May 22, 2018 | 10.04 | 10.15 | 10.01 | 10.10 | 6,405,970 | +0.12(+1.16%) |
May 21, 2018 | 9.927 | 10.04 | 9.886 | 9.985 | 7,111,813 | +0.11(+1.09%) |
May 18, 2018 | 9.985 | 9.987 | 9.772 | 9.878 | 8,299,335 | -0.10(-1.00%) |
May 17, 2018 | 10.17 | 10.20 | 9.940 | 9.977 | 9,834,596 | -0.19(-1.87%) |
May 16, 2018 | 10.09 | 10.20 | 10.03 | 10.17 | 6,070,273 | -0.02(-0.16%) |
May 15, 2018 | 10.18 | 10.22 | 10.12 | 10.18 | 7,495,537 | -0.04(-0.40%) |
May 14, 2018 | 10.20 | 10.27 | 10.18 | 10.23 | 6,530,084 | +0.05(+0.49%) |
May 11, 2018 | 10.22 | 10.25 | 10.13 | 10.18 | 4,808,859 | -0.02(-0.16%) |
May 10, 2018 | 10.02 | 10.20 | 9.994 | 10.19 | 5,081,949 | +0.20(+1.99%) |
May 09, 2018 | 9.828 | 10.01 | 9.743 | 9.994 | 9,776,168 | +0.28(+2.90%) |
May 08, 2018 | 10.06 | 10.08 | 9.654 | 9.712 | 19,171,310 | -0.53(-5.17%) |
May 07, 2018 | 10.20 | 10.25 | 10.09 | 10.24 | 15,861,923 | +0.03(+0.32%) |
May 04, 2018 | 10.17 | 10.27 | 10.13 | 10.21 | 4,064,944 | +0.02(+0.24%) |
May 03, 2018 | 10.09 | 10.20 | 9.977 | 10.18 | 7,195,434 | +0.09(+0.90%) |
May 02, 2018 | 10.08 | 10.18 | 10.04 | 10.09 | 9,440,415 | -0.02(-0.16%) |
May 01, 2018 | 10.14 | 10.15 | 10.01 | 10.11 | 6,884,700 | -0.02(-0.24%) |
Apr 30, 2018 | 10.11 | 10.19 | 10.08 | 10.13 | 9,460,829 | +0.05(+0.49%) |
Apr 27, 2018 | 9.962 | 10.20 | 9.945 | 10.08 | 7,905,957 | +0.11(+1.15%) |
Apr 26, 2018 | 9.880 | 10.04 | 9.831 | 9.970 | 6,392,345 | +0.11(+1.16%) |
Apr 25, 2018 | 9.790 | 9.872 | 9.749 | 9.855 | 7,129,390 | +0.02(+0.25%) |
Apr 24, 2018 | 9.716 | 9.921 | 9.691 | 9.831 | 10,116,590 | +0.11(+1.18%) |
Apr 23, 2018 | 9.560 | 9.765 | 9.528 | 9.716 | 10,899,114 | +0.20(+2.07%) |
Apr 20, 2018 | 9.618 | 9.618 | 9.487 | 9.519 | 4,012,700 | -0.11(-1.11%) |
Apr 19, 2018 | 9.601 | 9.642 | 9.536 | 9.626 | 5,158,262 | +0.00(+0.00%) |
Apr 18, 2018 | 9.651 | 9.671 | 9.589 | 9.626 | 7,808,271 | +0.01(+0.09%) |
Apr 17, 2018 | 9.478 | 9.691 | 9.397 | 9.618 | 7,853,203 | +0.14(+1.47%) |
Apr 16, 2018 | 9.347 | 9.487 | 9.306 | 9.478 | 7,847,886 | +0.19(+2.03%) |
Apr 13, 2018 | 9.282 | 9.356 | 9.261 | 9.290 | 3,120,367 | +0.04(+0.44%) |
Apr 12, 2018 | 9.347 | 9.364 | 9.216 | 9.249 | 6,793,334 | -0.11(-1.14%) |
Apr 11, 2018 | 9.323 | 9.421 | 9.319 | 9.356 | 4,670,606 | -0.01(-0.09%) |
Apr 10, 2018 | 9.429 | 9.429 | 9.315 | 9.364 | 5,512,860 | +0.03(+0.35%) |
Apr 09, 2018 | 9.356 | 9.433 | 9.282 | 9.331 | 7,430,518 | -0.02(-0.26%) |
Apr 06, 2018 | 9.397 | 9.470 | 9.335 | 9.356 | 8,465,455 | -0.07(-0.70%) |
Apr 05, 2018 | 9.347 | 9.478 | 9.265 | 9.421 | 7,662,562 | +0.09(+0.97%) |
Apr 04, 2018 | 9.380 | 9.470 | 9.253 | 9.331 | 15,752,534 | -0.09(-0.96%) |
Apr 03, 2018 | 9.298 | 9.438 | 9.167 | 9.421 | 10,672,229 | +0.11(+1.14%) |
Apr 02, 2018 | 9.323 | 9.392 | 9.196 | 9.315 | 16,805,366 | +0.00(+0.00%) |
Mar 29, 2018 | 9.315 | 9.315 | 9.315 | 0 | +0.11(+1.25%) | |
Mar 28, 2018 | 8.995 | 9.200 | 8.962 | 9.200 | 15,054,322 | +0.23(+2.56%) |
Mar 27, 2018 | 8.880 | 9.102 | 8.876 | 8.971 | 8,536,744 | +0.09(+1.01%) |
Mar 26, 2018 | 8.815 | 8.921 | 8.729 | 8.880 | 7,042,852 | +0.10(+1.12%) |
Mar 23, 2018 | 8.938 | 9.028 | 8.749 | 8.782 | 7,978,450 | -0.08(-0.92%) |
Mar 22, 2018 | 8.848 | 9.040 | 8.758 | 8.864 | 9,629,684 | +0.02(+0.19%) |
Mar 21, 2018 | 8.782 | 8.971 | 8.741 | 8.848 | 6,943,025 | +0.07(+0.84%) |
Mar 20, 2018 | 8.848 | 8.897 | 8.708 | 8.774 | 7,762,974 | -0.05(-0.56%) |
Mar 19, 2018 | 8.913 | 8.930 | 8.766 | 8.823 | 6,892,630 | -0.06(-0.65%) |
Mar 16, 2018 | 8.790 | 8.938 | 8.766 | 8.880 | 8,942,295 | +0.12(+1.40%) |
Mar 15, 2018 | 8.758 | 8.819 | 8.594 | 8.758 | 11,594,873 | -0.01(-0.09%) |
Mar 14, 2018 | 8.766 | 8.831 | 8.725 | 8.766 | 5,291,330 | +0.02(+0.28%) |
Mar 13, 2018 | 8.839 | 8.872 | 8.700 | 8.741 | 7,063,206 | -0.06(-0.65%) |
Mar 12, 2018 | 8.889 | 8.913 | 8.700 | 8.799 | 9,131,752 | -0.09(-1.01%) |
Mar 09, 2018 | 8.897 | 8.897 | 8.725 | 8.889 | 7,076,547 | +0.01(+0.09%) |
Mar 08, 2018 | 8.880 | 8.962 | 8.872 | 8.880 | 6,609,626 | +0.03(+0.37%) |
Mar 07, 2018 | 8.774 | 8.848 | 8,689,008 | -0.11(-1.19%) | ||
Mar 06, 2018 | 9.044 | 9.085 | 8.872 | 8.954 | 9,920,047 | -0.04(-0.46%) |
Mar 05, 2018 | 8.930 | 9.003 | 8.848 | 8.995 | 14,736,420 | +0.10(+1.10%) |
Mar 02, 2018 | 8.930 | 9.012 | 8.766 | 8.897 | 9,427,840 | -0.08(-0.91%) |
Mar 01, 2018 | 8.946 | 9.233 | 8.921 | 8.979 | 12,054,498 | +0.07(+0.83%) |
Feb 28, 2018 | 9.241 | 9.274 | 8.897 | 8.905 | 12,448,770 | -0.29(-3.12%) |
Feb 27, 2018 | 8.807 | 9.216 | 8.659 | 9.192 | 26,949,518 | +0.63(+7.37%) |
Feb 26, 2018 | 8.610 | 8.635 | 8.479 | 8.561 | 13,133,298 | -0.03(-0.38%) |
Feb 23, 2018 | 8.487 | 8.618 | 8.459 | 8.594 | 5,703,299 | +0.16(+1.84%) |
Feb 22, 2018 | 8.545 | 8.438 | 8,186,770 | +0.06(+0.68%) | ||
Feb 21, 2018 | 8.553 | 8.657 | 8.381 | 8.381 | 6,549,492 | -0.14(-1.63%) |
Feb 20, 2018 | 8.512 | 8.635 | 8.487 | 8.520 | 9,115,114 | -0.04(-0.48%) |
Feb 16, 2018 | 8.561 | 8.561 | 8.561 | 0 | -0.06(-0.67%) | |
Feb 15, 2018 | 8.487 | 8.618 | 8.454 | 8.618 | 8,713,647 | +0.20(+2.43%) |
Feb 14, 2018 | 8.381 | 8.463 | 8.307 | 8.413 | 7,240,311 | -0.04(-0.48%) |
Feb 13, 2018 | 8.405 | 8.512 | 8.323 | 8.454 | 7,705,054 | +0.04(+0.49%) |
Feb 12, 2018 | 8.381 | 8.467 | 8.217 | 8.413 | 10,996,656 | +0.06(+0.69%) |
Feb 09, 2018 | 8.299 | 8.422 | 8.082 | 8.356 | 12,579,120 | +0.11(+1.39%) |
Feb 08, 2018 | 8.553 | 8.561 | 8.233 | 8.241 | 15,928,830 | -0.34(-4.01%) |
Feb 07, 2018 | 8.684 | 8.831 | 8.573 | 8.586 | 10,665,049 | -0.08(-0.95%) |
Feb 06, 2018 | 8.520 | 8.717 | 8.315 | 8.667 | 14,276,874 | -0.07(-0.84%) |
Feb 05, 2018 | 9.102 | 9.110 | 8.635 | 8.741 | 14,518,488 | -0.37(-4.05%) |
Feb 02, 2018 | 9.298 | 9.413 | 9.102 | 9.110 | 12,353,117 | -0.32(-3.39%) |
Feb 01, 2018 | 9.495 | 9.560 | 9.388 | 9.429 | 8,277,322 | -0.04(-0.43%) |
Jan 31, 2018 | 9.462 | 9.532 | 9.429 | 9.470 | 29,917,310 | +0.07(+0.70%) |
Jan 30, 2018 | 9.542 | 9.599 | 9.372 | 9.405 | 15,539,411 | -0.16(-1.69%) |
Jan 29, 2018 | 9.461 | 9.656 | 9.401 | 9.567 | 15,909,279 | +0.07(+0.77%) |
Jan 26, 2018 | 9.356 | 9.510 | 9.308 | 9.494 | 11,259,878 | +0.19(+2.00%) |
Jan 25, 2018 | 9.032 | 9.316 | 9.024 | 9.308 | 14,441,519 | +0.27(+2.96%) |
Jan 24, 2018 | 9.227 | 9.243 | 8.959 | 9.040 | 17,656,096 | -0.21(-2.28%) |
Jan 23, 2018 | 9.154 | 9.372 | 9.137 | 9.251 | 13,397,376 | +0.03(+0.35%) |
Jan 22, 2018 | 9.559 | 9.567 | 9.137 | 9.218 | 21,887,630 | -0.30(-3.15%) |
Jan 19, 2018 | 9.389 | 9.518 | 9.308 | 9.518 | 18,554,680 | +0.18(+1.91%) |
Jan 18, 2018 | 9.567 | 9.680 | 9.202 | 9.340 | 37,243,452 | +0.66(+7.56%) |
Jan 17, 2018 | 8.724 | 8.789 | 8.668 | 8.684 | 8,787,326 | +0.03(+0.37%) |
Jan 16, 2018 | 8.992 | 9.008 | 8.643 | 8.651 | 15,315,690 | -0.29(-3.26%) |
Jan 12, 2018 | 8.943 | 8.943 | 8.943 | 0 | +0.06(+0.73%) | |
Jan 11, 2018 | 8.724 | 8.898 | 8.708 | 8.878 | 10,175,499 | +0.15(+1.67%) |
Jan 10, 2018 | 8.692 | 8.749 | 8.619 | 8.732 | 6,204,803 | +0.02(+0.19%) |
Jan 09, 2018 | 8.773 | 8.838 | 8.708 | 8.716 | 11,495,072 | -0.09(-1.01%) |
Jan 08, 2018 | 8.830 | 8.854 | 8.769 | 8.805 | 8,257,536 | +0.00(+0.00%) |
Jan 05, 2018 | 8.797 | 8.846 | 8.732 | 8.805 | 6,651,656 | +0.03(+0.37%) |
Jan 04, 2018 | 8.781 | 8.886 | 8.773 | 8.773 | 6,357,570 | -0.03(-0.37%) |
Jan 03, 2018 | 8.789 | 8.886 | 8.741 | 8.805 | 7,630,607 | -0.01(-0.09%) |
Jan 02, 2018 | 8.805 | 8.846 | 8.732 | 8.813 | 5,634,926 | +0.04(+0.46%) |
Dec 29, 2017 | 8.773 | 8.773 | 8.773 | 0 | +0.06(+0.65%) | |
Dec 28, 2017 | 8.676 | 8.724 | 8.595 | 8.716 | 4,154,977 | +0.07(+0.84%) |
Dec 27, 2017 | 8.651 | 8.700 | 8.591 | 8.643 | 3,709,876 | +0.02(+0.28%) |
Dec 26, 2017 | 8.708 | 8.781 | 8.603 | 8.619 | 3,955,369 | -0.06(-0.65%) |
Dec 22, 2017 | 8.595 | 8.692 | 8.570 | 8.676 | 4,475,463 | +0.07(+0.85%) |
Dec 21, 2017 | 8.579 | 8.651 | 8.473 | 8.603 | 7,494,357 | +0.03(+0.38%) |
Dec 20, 2017 | 8.627 | 8.639 | 8.449 | 8.570 | 9,841,563 | -0.06(-0.66%) |
Dec 19, 2017 | 8.862 | 8.894 | 8.603 | 8.627 | 14,475,509 | -0.24(-2.74%) |
Dec 18, 2017 | 8.732 | 8.907 | 8.692 | 8.870 | 13,737,790 | +0.12(+1.39%) |
Dec 15, 2017 | 8.651 | 8.927 | 8.651 | 8.749 | 28,265,940 | +0.14(+1.60%) |
Dec 14, 2017 | 8.587 | 8.745 | 8.506 | 8.611 | 6,898,132 | -0.02(-0.19%) |
Dec 13, 2017 | 8.716 | 8.724 | 8.538 | 8.627 | 7,154,672 | -0.06(-0.65%) |
Dec 12, 2017 | 8.684 | 8.822 | 8.676 | 8.684 | 5,384,188 | -0.11(-1.29%) |
Dec 11, 2017 | 8.716 | 8.870 | 8.700 | 8.797 | 6,510,108 | +0.08(+0.93%) |
Dec 08, 2017 | 8.684 | 8.741 | 8.643 | 8.716 | 5,364,342 | +0.05(+0.56%) |
Dec 07, 2017 | 8.684 | 8.700 | 8.579 | 8.668 | 7,583,210 | -0.11(-1.20%) |
Dec 06, 2017 | 8.749 | 8.862 | 8.692 | 8.773 | 9,962,531 | +0.09(+1.03%) |
Dec 05, 2017 | 8.749 | 8.757 | 8.651 | 8.684 | 6,062,314 | -0.04(-0.46%) |
Dec 04, 2017 | 8.659 | 8.659 | 8.619 | 8.724 | 6,240,481 | +0.08(+0.94%) |
Dec 01, 2017 | 8.603 | 8.651 | 8.562 | 8.643 | 7,173,602 | +0.07(+0.85%) |
Nov 30, 2017 | 8.595 | 8.651 | 8.506 | 8.570 | 6,486,675 | -0.02(-0.28%) |
Nov 29, 2017 | 8.546 | 8.627 | 8.514 | 8.595 | 8,576,554 | +0.03(+0.38%) |
Nov 28, 2017 | 8.700 | 8.741 | 8.554 | 8.562 | 7,620,626 | -0.14(-1.58%) |
Nov 27, 2017 | 8.700 | 8.716 | 8.595 | 8.700 | 7,319,692 | +0.04(+0.47%) |
Nov 24, 2017 | 8.692 | 8.728 | 8.651 | 8.659 | 1,497,649 | +0.01(+0.09%) |
Nov 22, 2017 | 8.579 | 8.676 | 8.570 | 8.651 | 3,790,164 | +0.04(+0.47%) |
Nov 21, 2017 | 8.627 | 8.651 | 8.570 | 8.611 | 4,618,308 | +0.02(+0.28%) |
Nov 20, 2017 | 8.603 | 8.651 | 8.514 | 8.587 | 6,699,857 | -0.01(-0.09%) |
Nov 17, 2017 | 8.724 | 8.741 | 8.587 | 8.595 | 9,351,162 | -0.13(-1.49%) |
Nov 16, 2017 | 8.838 | 8.842 | 8.692 | 8.724 | 7,297,522 | -0.08(-0.92%) |
Nov 15, 2017 | 8.757 | 8.830 | 8.732 | 8.805 | 8,398,187 | +0.02(+0.28%) |
Nov 14, 2017 | 8.781 | 8.886 | 8.700 | 8.781 | 12,265,299 | +0.02(+0.18%) |
Nov 13, 2017 | 8.635 | 8.781 | 8.457 | 8.765 | 10,508,818 | +0.48(+5.77%) |
Nov 10, 2017 | 8.303 | 8.335 | 8.101 | 8.287 | 32,701,996 | -0.06(-0.68%) |
Nov 09, 2017 | 8.457 | 8.522 | 8.327 | 8.344 | 7,807,389 | -0.17(-2.00%) |
Nov 08, 2017 | 8.506 | 8.546 | 8.441 | 8.514 | 5,797,882 | +0.00(+0.00%) |
Nov 07, 2017 | 8.384 | 8.546 | 8.352 | 8.514 | 8,453,989 | +0.13(+1.55%) |
Nov 06, 2017 | 8.497 | 8.538 | 8.376 | 8.384 | 6,492,838 | -0.11(-1.33%) |
Nov 03, 2017 | 8.684 | 8.724 | 8.481 | 8.497 | 7,438,587 | -0.24(-2.78%) |
Nov 02, 2017 | 8.603 | 8.846 | 8.473 | 8.741 | 8,200,397 | +0.18(+2.08%) |
Nov 01, 2017 | 8.579 | 8.635 | 8.546 | 8.562 | 8,699,299 | -0.05(-0.56%) |
Oct 31, 2017 | 8.603 | 8.700 | 8.493 | 8.611 | 8,956,581 | +0.01(+0.09%) |
Oct 30, 2017 | 8.643 | 8.659 | 8.515 | 8.603 | 6,351,023 | -0.03(-0.37%) |
Oct 27, 2017 | 8.667 | 8.683 | 8.587 | 8.635 | 6,130,714 | -0.06(-0.74%) |
Oct 26, 2017 | 8.787 | 8.835 | 8.611 | 8.699 | 5,817,857 | -0.03(-0.37%) |
Oct 25, 2017 | 8.787 | 8.811 | 8.563 | 8.731 | 9,312,765 | -0.07(-0.82%) |
Oct 24, 2017 | 8.931 | 8.947 | 8.771 | 8.803 | 4,728,406 | -0.11(-1.26%) |
Oct 23, 2017 | 8.915 | 8.939 | 8.851 | 8.915 | 5,168,260 | +0.00(+0.00%) |
Oct 20, 2017 | 9.051 | 9.059 | 8.875 | 8.915 | 4,734,831 | -0.13(-1.42%) |
Oct 19, 2017 | 8.915 | 9.043 | 8.867 | 9.043 | 3,741,962 | +0.13(+1.44%) |
Oct 18, 2017 | 8.931 | 8.971 | 8.899 | 8.915 | 3,937,034 | -0.05(-0.54%) |
Oct 17, 2017 | 9.003 | 9.011 | 8.955 | 8.963 | 4,523,887 | -0.06(-0.71%) |
Oct 16, 2017 | 8.995 | 9.039 | 8.963 | 9.027 | 3,197,172 | +0.02(+0.18%) |
Oct 13, 2017 | 9.027 | 9.083 | 8.995 | 9.011 | 2,544,521 | +0.02(+0.27%) |
Oct 12, 2017 | 8.987 | 9.019 | 8.931 | 8.987 | 3,536,960 | -0.04(-0.44%) |
Oct 11, 2017 | 8.971 | 9.059 | 8.971 | 9.027 | 3,844,485 | +0.02(+0.18%) |
Oct 10, 2017 | 8.987 | 9.043 | 8.955 | 9.011 | 4,576,954 | +0.04(+0.45%) |
Oct 09, 2017 | 8.979 | 9.043 | 8.955 | 8.971 | 3,622,141 | +0.01(+0.09%) |
Oct 06, 2017 | 9.003 | 9.024 | 8.931 | 8.963 | 3,550,380 | -0.08(-0.89%) |
Oct 05, 2017 | 9.051 | 9.063 | 8.979 | 9.043 | 3,553,419 | +0.01(+0.09%) |
Oct 04, 2017 | 8.947 | 9.043 | 8.931 | 9.035 | 3,134,375 | +0.07(+0.80%) |
Oct 03, 2017 | 8.891 | 8.987 | 8.827 | 8.963 | 4,706,651 | +0.08(+0.90%) |
Oct 02, 2017 | 8.859 | 8.963 | 8.859 | 8.883 | 3,923,225 | +0.06(+0.64%) |
Sep 29, 2017 | 8.875 | 8.907 | 8.819 | 8.827 | 6,344,667 | -0.05(-0.54%) |
Sep 28, 2017 | 8.883 | 8.907 | 8.811 | 8.875 | 5,552,392 | -0.04(-0.45%) |
Sep 27, 2017 | 8.883 | 8.947 | 8.859 | 8.915 | 5,855,233 | -0.02(-0.27%) |
Sep 26, 2017 | 8.947 | 9.035 | 8.899 | 8.939 | 7,097,328 | -0.04(-0.45%) |
Sep 25, 2017 | 8.915 | 8.987 | 8.891 | 8.979 | 4,886,533 | +0.08(+0.90%) |
Sep 22, 2017 | 8.955 | 8.979 | 8.875 | 8.899 | 3,189,544 | -0.02(-0.18%) |
Sep 21, 2017 | 9.035 | 9.079 | 8.915 | 8.915 | 4,069,864 | -0.12(-1.33%) |
Sep 20, 2017 | 9.123 | 9.172 | 9.019 | 9.035 | 6,718,560 | -0.04(-0.44%) |
Sep 19, 2017 | 9.035 | 9.115 | 9.027 | 9.075 | 4,922,835 | +0.05(+0.53%) |
Sep 18, 2017 | 9.099 | 9.123 | 8.983 | 9.027 | 4,395,698 | -0.06(-0.70%) |
Sep 15, 2017 | 9.003 | 9.091 | 8.923 | 9.091 | 10,257,596 | +0.07(+0.80%) |
Sep 14, 2017 | 8.971 | 9.047 | 8.923 | 9.019 | 4,589,515 | +0.02(+0.27%) |
Sep 13, 2017 | 8.971 | 9.083 | 8.919 | 8.995 | 5,297,878 | -0.01(-0.09%) |
Sep 12, 2017 | 9.115 | 9.164 | 8.979 | 9.003 | 4,241,490 | -0.12(-1.32%) |
Sep 11, 2017 | 8.995 | 9.155 | 8.987 | 9.123 | 8,077,689 | +0.14(+1.61%) |
Sep 08, 2017 | 8.939 | 9.003 | 8.907 | 8.979 | 4,422,915 | +0.05(+0.54%) |
Sep 07, 2017 | 8.915 | 8.947 | 8.859 | 8.931 | 3,635,722 | +0.03(+0.36%) |
Sep 06, 2017 | 8.939 | 8.939 | 8.827 | 8.899 | 5,287,380 | +0.02(+0.18%) |
Sep 05, 2017 | 8.947 | 8.947 | 8.867 | 8.883 | 3,696,420 | -0.02(-0.27%) |
Sep 01, 2017 | 8.875 | 8.951 | 8.867 | 8.907 | 3,009,494 | +0.06(+0.72%) |
Aug 31, 2017 | 8.867 | 8.923 | 8.835 | 8.843 | 4,885,105 | -0.02(-0.18%) |
Aug 30, 2017 | 8.931 | 8.971 | 8.835 | 8.859 | 5,484,720 | -0.09(-0.98%) |
Aug 29, 2017 | 8.963 | 9.027 | 8.931 | 8.947 | 4,524,826 | -0.02(-0.18%) |
Aug 28, 2017 | 9.188 | 9.204 | 8.915 | 8.963 | 6,121,891 | -0.19(-2.10%) |
Aug 25, 2017 | 9.147 | 9.228 | 9.107 | 9.155 | 3,199,689 | +0.02(+0.26%) |
Aug 24, 2017 | 9.099 | 9.155 | 9.067 | 9.131 | 6,159,247 | +0.04(+0.44%) |
Aug 23, 2017 | 9.083 | 9.131 | 9.011 | 9.091 | 3,638,439 | +0.00(+0.00%) |
Aug 22, 2017 | 8.995 | 9.115 | 8.955 | 9.091 | 5,298,172 | +0.10(+1.07%) |
Aug 21, 2017 | 8.891 | 9.003 | 8.879 | 8.995 | 4,725,937 | +0.13(+1.45%) |
Aug 18, 2017 | 8.827 | 8.907 | 8.799 | 8.867 | 5,551,434 | +0.05(+0.54%) |
Aug 17, 2017 | 8.923 | 8.991 | 8.811 | 8.819 | 4,759,080 | -0.14(-1.52%) |
Aug 16, 2017 | 8.915 | 8.963 | 8.891 | 8.955 | 3,880,776 | +0.06(+0.72%) |
Aug 15, 2017 | 8.851 | 8.899 | 8.763 | 8.891 | 5,650,197 | -0.01(-0.09%) |
Aug 14, 2017 | 8.907 | 8.931 | 8.807 | 8.899 | 6,067,503 | +0.01(+0.09%) |
Aug 11, 2017 | 9.083 | 9.083 | 8.811 | 8.891 | 5,992,444 | -0.22(-2.46%) |
Aug 10, 2017 | 9.011 | 9.208 | 8.955 | 9.115 | 11,192,727 | +0.10(+1.16%) |
Aug 09, 2017 | 9.172 | 9.172 | 8.907 | 9.011 | 8,811,200 | -0.10(-1.14%) |
Aug 08, 2017 | 8.819 | 9.340 | 8.891 | 9.115 | 13,915,471 | +0.22(+2.52%) |
Aug 07, 2017 | 8.875 | 9.035 | 8.867 | 8.891 | 7,567,836 | +0.02(+0.18%) |
Aug 04, 2017 | 8.875 | 8.939 | 8.779 | 8.875 | 4,509,570 | -0.03(-0.36%) |
Aug 03, 2017 | 8.923 | 9.003 | 8.859 | 8.907 | 9,174,960 | +0.06(+0.63%) |
Aug 02, 2017 | 8.931 | 8.939 | 8.747 | 8.851 | 8,137,550 | -0.12(-1.34%) |
Aug 01, 2017 | 8.859 | 8.995 | 8.811 | 8.971 | 7,849,766 | +0.11(+1.27%) |
Jul 31, 2017 | 8.716 | 8.923 | 8.709 | 8.859 | 21,958,034 | +0.16(+1.82%) |
Jul 28, 2017 | 8.788 | 8.804 | 8.685 | 8.701 | 6,097,372 | -0.10(-1.08%) |
Jul 27, 2017 | 8.843 | 8.907 | 8.732 | 8.796 | 7,568,425 | -0.05(-0.54%) |
Jul 26, 2017 | 8.907 | 8.907 | 8.748 | 8.843 | 6,734,197 | -0.06(-0.71%) |
Jul 25, 2017 | 8.994 | 8.994 | 8.891 | 8.907 | 5,836,679 | -0.06(-0.71%) |
Jul 24, 2017 | 9.049 | 9.073 | 8.963 | 8.970 | 3,668,346 | -0.08(-0.88%) |
Jul 21, 2017 | 9.018 | 9.065 | 8.978 | 9.049 | 4,034,969 | +0.04(+0.44%) |
Jul 20, 2017 | 8.994 | 9.054 | 8.923 | 9.010 | 3,522,766 | +0.04(+0.44%) |
Jul 19, 2017 | 8.938 | 8.982 | 8.883 | 8.970 | 4,796,074 | +0.06(+0.71%) |
Jul 18, 2017 | 8.812 | 8.954 | 8.788 | 8.907 | 5,842,699 | +0.10(+1.08%) |
Jul 17, 2017 | 8.756 | 8.816 | 8.693 | 8.812 | 4,238,246 | +0.07(+0.82%) |
Jul 14, 2017 | 8.804 | 8.827 | 8.720 | 8.740 | 5,354,320 | +0.01(+0.09%) |
Jul 13, 2017 | 8.812 | 8.899 | 8.716 | 8.732 | 6,442,921 | -0.06(-0.72%) |
Jul 12, 2017 | 8.788 | 8.891 | 8.709 | 8.796 | 7,592,971 | +0.13(+1.56%) |
Jul 11, 2017 | 8.677 | 8.705 | 8.613 | 8.661 | 6,087,773 | -0.01(-0.09%) |
Jul 10, 2017 | 8.598 | 8.701 | 8.558 | 8.669 | 7,988,580 | +0.14(+1.67%) |
Jul 07, 2017 | 8.471 | 8.534 | 8.419 | 8.526 | 6,985,136 | +0.06(+0.75%) |
Jul 06, 2017 | 8.566 | 8.578 | 8.400 | 8.463 | 7,185,473 | -0.15(-1.75%) |
Jul 05, 2017 | 8.716 | 8.788 | 8.598 | 8.613 | 6,750,103 | -0.11(-1.27%) |
Jul 03, 2017 | 8.835 | 8.867 | 8.685 | 8.724 | 3,476,648 | -0.08(-0.90%) |
Jun 30, 2017 | 8.859 | 8.912 | 8.804 | 8.804 | 5,331,152 | -0.04(-0.45%) |
Jun 29, 2017 | 8.915 | 8.962 | 8.804 | 8.843 | 7,457,411 | -0.13(-1.50%) |
Jun 28, 2017 | 9.144 | 9.192 | 8.930 | 8.978 | 8,237,795 | -0.13(-1.48%) |
Jun 27, 2017 | 9.232 | 9.287 | 9.113 | 9.113 | 5,911,421 | -0.14(-1.54%) |
Jun 26, 2017 | 9.216 | 9.382 | 9.216 | 9.255 | 6,548,939 | +0.10(+1.04%) |
Jun 23, 2017 | 9.192 | 9.271 | 9.109 | 9.160 | 8,658,767 | -0.01(-0.09%) |
Jun 22, 2017 | 9.232 | 9.271 | 9.101 | 9.168 | 6,005,219 | -0.08(-0.86%) |
Jun 21, 2017 | 9.453 | 9.461 | 9.224 | 9.247 | 3,371,131 | -0.18(-1.93%) |
Jun 20, 2017 | 9.422 | 9.438 | 9.335 | 9.430 | 2,908,799 | -0.01(-0.08%) |
Jun 19, 2017 | 9.453 | 9.485 | 9.394 | 9.438 | 3,355,578 | -0.01(-0.08%) |
Jun 16, 2017 | 9.461 | 9.493 | 9.398 | 9.445 | 9,094,308 | +0.00(+0.00%) |
Jun 15, 2017 | 9.366 | 9.545 | 9.320 | 9.445 | 6,767,580 | +0.01(+0.08%) |
Jun 14, 2017 | 9.485 | 9.549 | 9.410 | 9.438 | 5,472,908 | -0.02(-0.17%) |
Jun 13, 2017 | 9.279 | 9.477 | 9.247 | 9.453 | 5,934,897 | +0.14(+1.53%) |
Jun 12, 2017 | 9.295 | 9.374 | 9.232 | 9.311 | 5,682,088 | +0.02(+0.26%) |
Jun 09, 2017 | 9.136 | 9.287 | 9.136 | 9.287 | 3,372,540 | +0.13(+1.38%) |
Jun 08, 2017 | 9.192 | 9.057 | 9.160 | 4,989,814 | -0.01(-0.09%) | |
Jun 07, 2017 | 9.445 | 9.445 | 9.152 | 9.168 | 6,967,026 | -0.27(-2.85%) |
Jun 06, 2017 | 9.350 | 9.505 | 9.232 | 9.438 | 9,950,457 | +0.16(+1.71%) |
Jun 05, 2017 | 9.406 | 9.461 | 9.279 | 9.279 | 4,953,775 | -0.16(-1.68%) |
Jun 02, 2017 | 9.501 | 9.509 | 9.366 | 9.438 | 6,387,587 | -0.03(-0.33%) |