Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.834 | 9.853 | 9.664 | 9.664 | 398,657 | -0.12(-1.25%) |
May 30, 2018 | 9.796 | 9.881 | 9.711 | 9.786 | 493,309 | -0.01(-0.10%) |
May 29, 2018 | 9.720 | 9.909 | 9.701 | 9.796 | 817,031 | -0.23(-2.26%) |
May 25, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.08(-0.75%) | |
May 24, 2018 | 9.985 | 10.12 | 9.947 | 10.10 | 668,168 | +0.18(+1.81%) |
May 23, 2018 | 9.654 | 9.957 | 9.608 | 9.919 | 499,440 | +0.21(+2.14%) |
May 22, 2018 | 9.749 | 9.862 | 9.697 | 9.711 | 534,598 | -0.02(-0.19%) |
May 21, 2018 | 9.701 | 9.805 | 9.668 | 9.730 | 547,834 | +0.03(+0.29%) |
May 18, 2018 | 9.645 | 9.777 | 9.588 | 9.701 | 827,349 | +0.03(+0.29%) |
May 17, 2018 | 9.730 | 9.789 | 9.579 | 9.673 | 512,665 | -0.03(-0.29%) |
May 16, 2018 | 9.862 | 9.919 | 9.664 | 9.701 | 737,036 | -0.11(-1.15%) |
May 15, 2018 | 9.947 | 9.975 | 9.730 | 9.815 | 704,338 | -0.18(-1.80%) |
May 14, 2018 | 10.25 | 10.27 | 9.801 | 9.994 | 987,084 | -0.25(-2.40%) |
May 11, 2018 | 9.985 | 10.81 | 9.862 | 10.24 | 2,196,685 | +0.39(+3.93%) |
May 10, 2018 | 9.768 | 9.994 | 9.768 | 9.853 | 999,394 | +0.14(+1.46%) |
May 09, 2018 | 9.683 | 9.815 | 9.607 | 9.711 | 1,117,546 | -0.01(-0.10%) |
May 08, 2018 | 9.645 | 9.758 | 9.569 | 9.720 | 807,050 | +0.08(+0.78%) |
May 07, 2018 | 9.683 | 9.769 | 9.635 | 9.645 | 386,361 | -0.06(-0.58%) |
May 04, 2018 | 9.768 | 9.853 | 9.673 | 9.701 | 617,003 | -0.05(-0.48%) |
May 03, 2018 | 9.824 | 9.862 | 9.711 | 9.749 | 438,462 | +0.03(+0.29%) |
May 02, 2018 | 9.701 | 9.919 | 9.664 | 9.720 | 1,079,542 | +0.04(+0.39%) |
May 01, 2018 | 9.626 | 9.701 | 9.522 | 9.683 | 553,364 | +0.03(+0.29%) |
Apr 30, 2018 | 9.654 | 9.787 | 9.598 | 9.654 | 812,744 | -0.09(-0.87%) |
Apr 27, 2018 | 9.569 | 9.834 | 9.550 | 9.739 | 635,728 | +0.15(+1.58%) |
Apr 26, 2018 | 9.635 | 9.735 | 9.541 | 9.588 | 407,337 | -0.11(-1.17%) |
Apr 25, 2018 | 9.598 | 9.805 | 9.494 | 9.701 | 602,611 | -0.01(-0.10%) |
Apr 24, 2018 | 9.560 | 9.782 | 9.560 | 9.711 | 727,993 | +0.10(+1.08%) |
Apr 23, 2018 | 9.598 | 9.664 | 9.390 | 9.607 | 853,166 | -0.10(-1.07%) |
Apr 20, 2018 | 9.683 | 9.730 | 9.569 | 9.711 | 674,108 | +0.02(+0.19%) |
Apr 19, 2018 | 9.607 | 9.735 | 9.451 | 9.692 | 832,162 | +0.09(+0.98%) |
Apr 18, 2018 | 9.739 | 9.881 | 9.560 | 9.598 | 1,322,856 | -0.10(-1.07%) |
Apr 17, 2018 | 9.484 | 9.766 | 9.456 | 9.701 | 710,377 | +0.12(+1.28%) |
Apr 16, 2018 | 9.484 | 9.588 | 9.380 | 9.579 | 691,423 | +0.06(+0.60%) |
Apr 13, 2018 | 9.626 | 9.697 | 9.489 | 9.522 | 860,873 | -0.05(-0.49%) |
Apr 12, 2018 | 9.475 | 9.683 | 9.333 | 9.569 | 803,459 | +0.06(+0.60%) |
Apr 11, 2018 | 9.541 | 9.697 | 9.352 | 9.513 | 1,372,452 | +0.07(+0.70%) |
Apr 10, 2018 | 9.390 | 9.470 | 9.281 | 9.446 | 637,527 | +0.18(+1.94%) |
Apr 09, 2018 | 9.125 | 9.380 | 9.050 | 9.267 | 521,970 | +0.14(+1.55%) |
Apr 06, 2018 | 9.078 | 9.191 | 9.069 | 9.125 | 557,105 | +0.08(+0.84%) |
Apr 05, 2018 | 8.984 | 9.069 | 8.880 | 9.050 | 466,037 | +0.05(+0.52%) |
Apr 04, 2018 | 9.097 | 9.182 | 8.965 | 9.002 | 549,067 | -0.02(-0.21%) |
Apr 03, 2018 | 9.116 | 9.196 | 8.984 | 9.021 | 661,629 | -0.16(-1.75%) |
Apr 02, 2018 | 9.135 | 9.305 | 9.012 | 9.182 | 807,499 | +0.11(+1.25%) |
Mar 29, 2018 | 9.069 | 9.069 | 9.069 | 0 | +0.14(+1.59%) | |
Mar 28, 2018 | 8.965 | 9.040 | 8.875 | 8.927 | 727,715 | -0.13(-1.46%) |
Mar 27, 2018 | 8.927 | 9.111 | 8.823 | 9.059 | 1,407,810 | +0.04(+0.42%) |
Mar 26, 2018 | 9.210 | 9.248 | 8.993 | 9.021 | 1,108,889 | -0.11(-1.24%) |
Mar 23, 2018 | 8.974 | 9.248 | 8.889 | 9.135 | 1,310,621 | +0.35(+3.98%) |
Mar 22, 2018 | 8.757 | 8.804 | 8.596 | 8.785 | 606,656 | +0.00(+0.00%) |
Mar 21, 2018 | 8.577 | 8.823 | 8.540 | 8.785 | 1,078,204 | +0.34(+4.03%) |
Mar 20, 2018 | 8.445 | 8.549 | 8.379 | 8.445 | 891,603 | -0.09(-1.11%) |
Mar 19, 2018 | 8.464 | 8.587 | 8.407 | 8.540 | 855,733 | +0.06(+0.67%) |
Mar 16, 2018 | 8.549 | 8.625 | 8.436 | 8.483 | 2,436,391 | -0.07(-0.77%) |
Mar 15, 2018 | 8.540 | 8.662 | 8.488 | 8.549 | 714,262 | -0.10(-1.20%) |
Mar 14, 2018 | 8.662 | 8.738 | 8.606 | 8.653 | 1,048,334 | +0.02(+0.22%) |
Mar 13, 2018 | 8.294 | 8.700 | 8.294 | 8.634 | 1,404,818 | +0.40(+4.82%) |
Mar 12, 2018 | 8.058 | 8.266 | 7.992 | 8.237 | 667,753 | +0.16(+1.99%) |
Mar 09, 2018 | 7.982 | 8.209 | 7.982 | 8.077 | 545,079 | +0.02(+0.23%) |
Mar 08, 2018 | 7.926 | 8.067 | 7.822 | 8.058 | 802,453 | +0.12(+1.55%) |
Mar 07, 2018 | 8.181 | 8.181 | 7.907 | 7.935 | 877,413 | -0.26(-3.23%) |
Mar 06, 2018 | 8.162 | 8.313 | 8.148 | 8.199 | 750,702 | +0.17(+2.12%) |
Mar 05, 2018 | 8.086 | 8.162 | 7.949 | 8.029 | 960,217 | -0.12(-1.51%) |
Mar 02, 2018 | 8.190 | 8.256 | 8.067 | 8.152 | 797,874 | +0.04(+0.47%) |
Mar 01, 2018 | 7.737 | 8.251 | 7.737 | 8.114 | 1,320,744 | +0.27(+3.49%) |
Feb 28, 2018 | 8.020 | 8.086 | 7.841 | 7.841 | 1,019,115 | -0.20(-2.47%) |
Feb 27, 2018 | 8.237 | 8.313 | 7.973 | 8.039 | 1,583,422 | -0.27(-3.30%) |
Feb 26, 2018 | 8.020 | 8.332 | 7.992 | 8.313 | 1,560,667 | +0.39(+4.89%) |
Feb 23, 2018 | 7.784 | 8.020 | 7.217 | 7.926 | 1,983,035 | +0.06(+0.72%) |
Feb 22, 2018 | 7.869 | 793,314 | +0.06(+0.73%) | |||
Feb 21, 2018 | 8.077 | 8.157 | 7.807 | 7.812 | 1,474,972 | -0.18(-2.25%) |
Feb 20, 2018 | 8.029 | 8.166 | 7.992 | 7.992 | 876,021 | -0.17(-2.08%) |
Feb 16, 2018 | 8.162 | 8.162 | 8.162 | 0 | -0.17(-2.04%) | |
Feb 15, 2018 | 8.379 | 8.421 | 8.275 | 8.332 | 872,083 | +0.00(+0.00%) |
Feb 14, 2018 | 8.370 | 7.841 | 8.332 | 1,398,638 | +0.49(+6.27%) | |
Feb 13, 2018 | 7.926 | 7.963 | 7.784 | 7.841 | 736,460 | -0.07(-0.84%) |
Feb 12, 2018 | 7.453 | 7.949 | 7.453 | 7.907 | 1,544,135 | +0.48(+6.49%) |
Feb 09, 2018 | 7.812 | 7.817 | 7.330 | 7.425 | 2,550,738 | -0.41(-5.19%) |
Feb 08, 2018 | 7.793 | 7.963 | 7.784 | 7.831 | 1,662,986 | +0.04(+0.48%) |
Feb 07, 2018 | 7.831 | 7.963 | 7.746 | 7.793 | 1,409,896 | -0.06(-0.72%) |
Feb 06, 2018 | 7.878 | 7.996 | 7.812 | 7.850 | 1,397,706 | -0.12(-1.54%) |
Feb 05, 2018 | 7.916 | 8.001 | 7.859 | 7.973 | 938,174 | +0.06(+0.72%) |
Feb 02, 2018 | 7.963 | 8.124 | 7.907 | 7.916 | 1,274,707 | -0.17(-2.10%) |
Feb 01, 2018 | 8.124 | 8.209 | 8.053 | 8.086 | 735,369 | -0.09(-1.04%) |
Jan 31, 2018 | 8.096 | 8.218 | 7.954 | 8.171 | 1,253,252 | +0.12(+1.53%) |
Jan 30, 2018 | 8.275 | 8.294 | 8.039 | 8.048 | 1,101,329 | -0.15(-1.84%) |
Jan 29, 2018 | 8.473 | 8.587 | 8.199 | 8.199 | 1,388,796 | -0.40(-4.62%) |
Jan 26, 2018 | 8.521 | 8.672 | 8.521 | 8.596 | 840,472 | +0.10(+1.22%) |
Jan 25, 2018 | 8.917 | 9.011 | 8.420 | 8.492 | 1,395,046 | -0.43(-4.77%) |
Jan 24, 2018 | 8.889 | 8.968 | 8.785 | 8.917 | 1,220,424 | +0.19(+2.16%) |
Jan 23, 2018 | 8.549 | 8.766 | 8.516 | 8.728 | 977,758 | +0.09(+1.09%) |
Jan 22, 2018 | 8.634 | 8.728 | 8.558 | 8.634 | 722,397 | +0.06(+0.66%) |
Jan 19, 2018 | 8.577 | 8.700 | 8.530 | 8.577 | 660,640 | +0.04(+0.44%) |
Jan 18, 2018 | 8.832 | 8.936 | 8.502 | 8.540 | 1,165,966 | -0.32(-3.62%) |
Jan 17, 2018 | 8.710 | 8.993 | 8.672 | 8.861 | 2,217,020 | +0.12(+1.41%) |
Jan 16, 2018 | 7.992 | 8.766 | 7.935 | 8.738 | 3,281,647 | +1.11(+14.48%) |
Jan 12, 2018 | 7.633 | 7.633 | 7.633 | 0 | +0.12(+1.64%) | |
Jan 11, 2018 | 7.510 | 7.604 | 7.491 | 7.510 | 1,338,589 | +0.01(+0.13%) |
Jan 10, 2018 | 7.463 | 7.614 | 7.387 | 7.500 | 1,553,635 | +0.10(+1.40%) |
Jan 09, 2018 | 7.727 | 7.812 | 7.321 | 7.397 | 2,573,025 | -0.61(-7.67%) |
Jan 08, 2018 | 8.133 | 8.152 | 7.982 | 8.011 | 865,261 | -0.07(-0.82%) |
Jan 05, 2018 | 8.171 | 8.247 | 8.029 | 8.077 | 624,485 | -0.12(-1.50%) |
Jan 04, 2018 | 8.209 | 8.247 | 8.096 | 8.199 | 1,201,781 | -0.03(-0.34%) |
Jan 03, 2018 | 8.407 | 8.464 | 8.072 | 8.228 | 1,523,131 | -0.22(-2.57%) |
Jan 02, 2018 | 8.407 | 8.492 | 8.270 | 8.445 | 999,537 | +0.14(+1.71%) |
Dec 29, 2017 | 8.303 | 8.303 | 8.303 | 0 | +0.02(+0.23%) | |
Dec 28, 2017 | 8.228 | 8.313 | 8.133 | 8.284 | 562,661 | +0.09(+1.04%) |
Dec 27, 2017 | 8.209 | 8.303 | 8.162 | 8.199 | 549,924 | -0.10(-1.25%) |
Dec 26, 2017 | 8.237 | 8.332 | 8.190 | 8.303 | 495,067 | +0.12(+1.50%) |
Dec 22, 2017 | 8.162 | 8.256 | 8.096 | 8.181 | 507,949 | +0.02(+0.23%) |
Dec 21, 2017 | 8.143 | 8.190 | 8.077 | 8.162 | 449,484 | +0.01(+0.12%) |
Dec 20, 2017 | 8.029 | 8.190 | 7.944 | 8.152 | 648,190 | +0.22(+2.74%) |
Dec 19, 2017 | 7.973 | 8.048 | 7.869 | 7.935 | 556,505 | -0.06(-0.71%) |
Dec 18, 2017 | 7.907 | 8.044 | 7.878 | 7.992 | 859,328 | +0.18(+2.30%) |
Dec 15, 2017 | 7.963 | 7.973 | 7.727 | 7.812 | 1,354,382 | -0.04(-0.48%) |
Dec 14, 2017 | 7.822 | 7.999 | 7.737 | 7.850 | 1,027,596 | +0.03(+0.36%) |
Dec 13, 2017 | 7.378 | 7.897 | 7.378 | 7.822 | 1,045,605 | +0.42(+5.61%) |
Dec 12, 2017 | 7.472 | 7.500 | 7.378 | 7.406 | 698,431 | -0.09(-1.26%) |
Dec 11, 2017 | 7.576 | 7.652 | 7.469 | 7.500 | 934,814 | -0.09(-1.12%) |
Dec 08, 2017 | 7.453 | 7.708 | 7.453 | 7.585 | 701,687 | +0.12(+1.65%) |
Dec 07, 2017 | 7.453 | 7.581 | 7.368 | 7.463 | 874,687 | -0.09(-1.13%) |
Dec 06, 2017 | 7.585 | 7.689 | 7.548 | 7.548 | 944,772 | -0.11(-1.48%) |
Dec 05, 2017 | 7.737 | 7.803 | 7.571 | 7.661 | 1,149,489 | -0.13(-1.70%) |
Dec 04, 2017 | 7.859 | 7.907 | 7.774 | 7.793 | 658,555 | -0.12(-1.55%) |
Dec 01, 2017 | 7.954 | 8.058 | 7.812 | 7.916 | 788,141 | +0.06(+0.72%) |
Nov 30, 2017 | 7.907 | 8.034 | 7.812 | 7.859 | 1,137,638 | -0.11(-1.42%) |
Nov 29, 2017 | 7.982 | 8.015 | 7.897 | 7.973 | 836,957 | -0.06(-0.71%) |
Nov 28, 2017 | 8.029 | 8.152 | 7.982 | 8.029 | 748,546 | -0.01(-0.12%) |
Nov 27, 2017 | 8.181 | 8.181 | 7.926 | 8.039 | 653,172 | -0.08(-0.93%) |
Nov 24, 2017 | 8.199 | 8.322 | 8.105 | 8.114 | 355,335 | -0.11(-1.38%) |
Nov 22, 2017 | 8.190 | 8.229 | 8.152 | 8.228 | 691,735 | +0.07(+0.81%) |
Nov 21, 2017 | 8.039 | 8.223 | 8.039 | 8.162 | 948,482 | +0.12(+1.53%) |
Nov 20, 2017 | 8.152 | 8.237 | 8.029 | 8.039 | 793,033 | -0.21(-2.52%) |
Nov 17, 2017 | 8.152 | 8.303 | 8.067 | 8.247 | 1,732,367 | +0.09(+1.16%) |
Nov 16, 2017 | 8.011 | 8.190 | 7.944 | 8.152 | 1,014,993 | +0.12(+1.53%) |
Nov 15, 2017 | 8.190 | 8.199 | 7.869 | 8.029 | 1,237,126 | -0.11(-1.39%) |
Nov 14, 2017 | 8.114 | 8.209 | 8.086 | 8.143 | 670,450 | -0.05(-0.58%) |
Nov 13, 2017 | 8.124 | 8.242 | 8.105 | 8.190 | 1,102,371 | +0.00(+0.00%) |
Nov 10, 2017 | 8.341 | 8.370 | 8.124 | 8.190 | 1,016,104 | -0.17(-2.03%) |
Nov 09, 2017 | 8.294 | 8.417 | 8.091 | 8.360 | 1,149,539 | +0.05(+0.63%) |
Nov 08, 2017 | 8.870 | 8.903 | 8.100 | 8.308 | 2,440,970 | -0.81(-8.86%) |
Nov 07, 2017 | 9.031 | 9.182 | 9.021 | 9.116 | 892,252 | -0.04(-0.41%) |
Nov 06, 2017 | 9.087 | 9.220 | 9.087 | 9.154 | 1,225,534 | +0.09(+0.94%) |
Nov 03, 2017 | 9.087 | 9.116 | 8.889 | 9.069 | 777,787 | -0.02(-0.21%) |
Nov 02, 2017 | 9.116 | 9.257 | 9.069 | 9.087 | 551,703 | -0.02(-0.21%) |
Nov 01, 2017 | 9.163 | 9.257 | 9.078 | 9.106 | 604,628 | +0.04(+0.42%) |
Oct 31, 2017 | 9.229 | 9.229 | 9.040 | 9.069 | 610,142 | -0.17(-1.84%) |
Oct 30, 2017 | 9.154 | 9.314 | 9.059 | 9.239 | 625,062 | +0.08(+0.82%) |
Oct 27, 2017 | 9.031 | 9.243 | 9.002 | 9.163 | 714,767 | +0.07(+0.73%) |
Oct 26, 2017 | 9.210 | 9.267 | 9.078 | 9.097 | 1,042,758 | -0.13(-1.43%) |
Oct 25, 2017 | 9.276 | 9.352 | 9.191 | 9.229 | 939,501 | -0.09(-0.91%) |
Oct 24, 2017 | 9.342 | 9.437 | 9.286 | 9.314 | 804,789 | -0.04(-0.40%) |
Oct 23, 2017 | 9.201 | 9.428 | 9.172 | 9.352 | 961,333 | +0.09(+0.92%) |
Oct 20, 2017 | 9.257 | 9.311 | 9.191 | 9.267 | 1,249,343 | -0.12(-1.31%) |
Oct 19, 2017 | 9.409 | 9.437 | 9.333 | 9.390 | 796,236 | +0.07(+0.71%) |
Oct 18, 2017 | 9.428 | 9.494 | 9.324 | 9.324 | 1,526,009 | -0.14(-1.50%) |
Oct 17, 2017 | 9.418 | 9.531 | 9.333 | 9.465 | 987,843 | -0.06(-0.60%) |
Oct 16, 2017 | 9.900 | 9.900 | 9.494 | 9.522 | 1,611,200 | -0.27(-2.80%) |
Oct 13, 2017 | 10.77 | 10.77 | 9.645 | 9.796 | 2,915,849 | -0.90(-8.39%) |
Oct 12, 2017 | 10.73 | 10.77 | 10.62 | 10.69 | 1,028,348 | -0.02(-0.18%) |
Oct 11, 2017 | 10.49 | 10.76 | 10.48 | 10.71 | 1,943,985 | +0.23(+2.16%) |
Oct 10, 2017 | 10.66 | 10.71 | 10.46 | 10.49 | 697,101 | -0.09(-0.89%) |
Oct 09, 2017 | 10.58 | 10.65 | 10.49 | 10.58 | 508,523 | +0.02(+0.18%) |
Oct 06, 2017 | 10.39 | 10.60 | 10.14 | 10.56 | 1,084,819 | +0.17(+1.64%) |
Oct 05, 2017 | 10.46 | 10.57 | 10.37 | 10.39 | 1,254,079 | -0.07(-0.63%) |
Oct 04, 2017 | 10.30 | 10.47 | 10.24 | 10.46 | 1,153,452 | +0.26(+2.50%) |
Oct 03, 2017 | 10.07 | 10.24 | 10.05 | 10.20 | 532,760 | +0.20(+1.98%) |
Oct 02, 2017 | 10.02 | 10.08 | 9.871 | 10.00 | 629,030 | -0.02(-0.19%) |
Sep 29, 2017 | 10.18 | 10.32 | 10.00 | 10.02 | 1,072,285 | -0.23(-2.21%) |
Sep 28, 2017 | 10.05 | 10.30 | 9.928 | 10.25 | 934,181 | +0.29(+2.94%) |
Sep 27, 2017 | 10.02 | 9.957 | 817,467 | -0.07(-0.66%) | ||
Sep 26, 2017 | 9.985 | 10.16 | 9.919 | 10.02 | 894,465 | -0.09(-0.84%) |
Sep 25, 2017 | 9.683 | 10.15 | 9.645 | 10.11 | 1,169,120 | +0.42(+4.29%) |
Sep 22, 2017 | 9.654 | 9.758 | 9.635 | 9.692 | 588,702 | +0.15(+1.58%) |
Sep 21, 2017 | 9.352 | 9.645 | 9.352 | 9.541 | 664,790 | -0.01(-0.10%) |
Sep 20, 2017 | 9.711 | 9.843 | 9.403 | 9.550 | 1,057,586 | -0.14(-1.46%) |
Sep 19, 2017 | 9.598 | 9.768 | 9.579 | 9.692 | 843,340 | +0.08(+0.79%) |
Sep 18, 2017 | 9.749 | 9.777 | 9.569 | 9.616 | 1,095,982 | -0.24(-2.40%) |
Sep 15, 2017 | 9.843 | 9.975 | 9.786 | 9.853 | 1,232,188 | -0.04(-0.38%) |
Sep 14, 2017 | 9.796 | 9.947 | 9.786 | 9.890 | 1,003,769 | +0.06(+0.58%) |
Sep 13, 2017 | 10.01 | 10.06 | 9.815 | 9.834 | 962,417 | -0.24(-2.35%) |
Sep 12, 2017 | 9.881 | 10.13 | 9.796 | 10.07 | 986,285 | +0.17(+1.72%) |
Sep 11, 2017 | 9.871 | 10.15 | 9.834 | 9.900 | 968,658 | -0.27(-2.69%) |
Sep 08, 2017 | 10.27 | 10.29 | 10.10 | 10.17 | 1,010,578 | -0.06(-0.55%) |
Sep 07, 2017 | 10.06 | 10.24 | 10.06 | 10.23 | 988,283 | +0.24(+2.36%) |
Sep 06, 2017 | 10.07 | 10.26 | 9.895 | 9.994 | 1,113,130 | -0.14(-1.40%) |
Sep 05, 2017 | 10.01 | 10.14 | 9.957 | 10.14 | 1,086,316 | +0.20(+2.00%) |
Sep 01, 2017 | 9.919 | 9.957 | 9.749 | 9.938 | 583,190 | +0.06(+0.57%) |
Aug 31, 2017 | 9.635 | 9.919 | 9.616 | 9.881 | 805,059 | +0.24(+2.45%) |
Aug 30, 2017 | 9.768 | 9.824 | 9.579 | 9.645 | 693,988 | -0.23(-2.30%) |
Aug 29, 2017 | 9.947 | 10.12 | 9.720 | 9.871 | 1,107,110 | -0.04(-0.38%) |
Aug 28, 2017 | 9.522 | 9.909 | 9.522 | 9.909 | 1,170,094 | +0.43(+4.48%) |
Aug 25, 2017 | 9.503 | 9.588 | 9.390 | 9.484 | 749,489 | +0.01(+0.10%) |
Aug 24, 2017 | 9.437 | 9.560 | 9.371 | 9.475 | 694,293 | -0.01(-0.10%) |
Aug 23, 2017 | 9.446 | 9.541 | 9.341 | 9.484 | 793,724 | +0.09(+1.01%) |
Aug 22, 2017 | 9.418 | 9.494 | 9.361 | 9.390 | 646,386 | -0.03(-0.30%) |
Aug 21, 2017 | 9.380 | 9.446 | 9.286 | 9.418 | 743,131 | +0.08(+0.81%) |
Aug 18, 2017 | 9.541 | 9.667 | 9.287 | 9.342 | 1,217,982 | -0.09(-1.00%) |
Aug 17, 2017 | 9.513 | 9.513 | 9.295 | 9.437 | 936,092 | +0.02(+0.20%) |
Aug 16, 2017 | 9.154 | 9.522 | 9.125 | 9.418 | 994,765 | +0.27(+3.00%) |
Aug 15, 2017 | 9.116 | 9.333 | 9.116 | 9.144 | 1,000,925 | -0.26(-2.71%) |
Aug 14, 2017 | 9.513 | 9.513 | 9.319 | 9.399 | 833,911 | -0.18(-1.87%) |
Aug 11, 2017 | 9.635 | 9.744 | 9.428 | 9.579 | 1,444,601 | -0.15(-1.55%) |
Aug 10, 2017 | 9.040 | 9.786 | 8.870 | 9.730 | 2,765,621 | +1.09(+12.57%) |
Aug 09, 2017 | 8.662 | 8.747 | 8.587 | 8.643 | 1,323,820 | +0.09(+1.10%) |
Aug 08, 2017 | 8.540 | 8.757 | 8.445 | 8.549 | 1,219,596 | +0.01(+0.11%) |
Aug 07, 2017 | 8.502 | 8.606 | 8.473 | 8.540 | 837,317 | +0.00(+0.00%) |
Aug 04, 2017 | 9.040 | 8.398 | 8.540 | 1,462,698 | -0.50(-5.54%) |