Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.472 | 9.408 | 9.419 | 117,496 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.484 | 9.484 | 9.379 | 9.425 | 216,876 | -0.04(-0.43%) |
Jun 27, 2018 | 9.484 | 9.519 | 9.455 | 9.466 | 133,005 | +0.01(+0.12%) |
Jun 26, 2018 | 9.460 | 9.501 | 9.449 | 9.455 | 97,939 | +0.02(+0.19%) |
Jun 25, 2018 | 9.466 | 9.478 | 9.431 | 9.437 | 69,990 | -0.03(-0.31%) |
Jun 22, 2018 | 9.513 | 9.513 | 9.455 | 9.466 | 121,717 | +0.00(+0.00%) |
Jun 21, 2018 | 9.449 | 9.496 | 9.443 | 9.466 | 127,161 | +0.01(+0.06%) |
Jun 20, 2018 | 9.496 | 9.513 | 9.449 | 9.460 | 259,715 | -0.01(-0.08%) |
Jun 19, 2018 | 9.491 | 9.491 | 9.439 | 9.468 | 103,113 | -0.01(-0.06%) |
Jun 18, 2018 | 9.491 | 9.503 | 9.468 | 9.474 | 94,783 | -0.04(-0.43%) |
Jun 15, 2018 | 9.532 | 9.488 | 9.514 | 153,405 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.520 | 9.520 | 9.485 | 9.491 | 109,901 | +0.00(+0.00%) |
Jun 13, 2018 | 9.526 | 9.538 | 9.485 | 9.491 | 108,937 | -0.01(-0.12%) |
Jun 12, 2018 | 9.485 | 9.549 | 9.468 | 9.503 | 107,950 | -0.01(-0.12%) |
Jun 11, 2018 | 9.543 | 9.543 | 9.479 | 9.514 | 127,322 | -0.01(-0.12%) |
Jun 08, 2018 | 9.572 | 9.590 | 9.514 | 9.526 | 102,652 | -0.04(-0.43%) |
Jun 07, 2018 | 9.549 | 9.567 | 9.491 | 9.567 | 106,428 | +0.06(+0.61%) |
Jun 06, 2018 | 9.508 | 9.508 | 67,083 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.468 | 9.497 | 9.444 | 9.462 | 101,526 | -0.03(-0.37%) |
Jun 04, 2018 | 9.538 | 9.538 | 9.474 | 9.497 | 124,521 | -0.02(-0.24%) |
Jun 01, 2018 | 9.561 | 9.578 | 9.508 | 9.520 | 92,419 | -0.03(-0.37%) |
May 31, 2018 | 9.572 | 9.572 | 9.497 | 9.555 | 131,014 | -0.01(-0.06%) |
May 30, 2018 | 9.532 | 9.567 | 9.520 | 9.561 | 91,807 | +0.06(+0.67%) |
May 29, 2018 | 9.491 | 9.520 | 9.468 | 9.497 | 113,475 | +0.01(+0.06%) |
May 25, 2018 | 9.491 | 9.491 | 9.491 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.572 | 9.572 | 9.503 | 9.543 | 120,972 | -0.01(-0.06%) |
May 23, 2018 | 9.491 | 9.572 | 9.491 | 9.549 | 91,324 | +0.04(+0.41%) |
May 22, 2018 | 9.625 | 9.625 | 9.510 | 9.510 | 148,430 | -0.10(-1.08%) |
May 21, 2018 | 9.556 | 9.666 | 9.555 | 9.614 | 120,263 | +0.09(+0.91%) |
May 18, 2018 | 9.493 | 9.527 | 9.469 | 9.527 | 84,895 | +0.04(+0.43%) |
May 17, 2018 | 9.550 | 9.568 | 9.481 | 9.487 | 141,948 | -0.08(-0.79%) |
May 16, 2018 | 9.545 | 9.585 | 9.539 | 9.562 | 121,315 | +0.01(+0.12%) |
May 15, 2018 | 9.562 | 9.562 | 9.487 | 9.550 | 117,840 | -0.02(-0.24%) |
May 14, 2018 | 9.498 | 9.579 | 9.469 | 9.573 | 98,423 | +0.08(+0.79%) |
May 11, 2018 | 9.527 | 9.533 | 9.487 | 9.498 | 87,600 | -0.05(-0.54%) |
May 10, 2018 | 9.527 | 9.550 | 9.481 | 9.550 | 83,910 | +0.03(+0.36%) |
May 09, 2018 | 9.516 | 9.545 | 9.504 | 9.516 | 87,213 | +0.00(+0.00%) |
May 08, 2018 | 9.458 | 9.516 | 9.452 | 9.516 | 93,096 | +0.08(+0.80%) |
May 07, 2018 | 9.469 | 9.487 | 9.417 | 9.441 | 98,901 | -0.01(-0.06%) |
May 04, 2018 | 9.458 | 9.469 | 9.424 | 9.446 | 89,236 | -0.01(-0.12%) |
May 03, 2018 | 9.510 | 9.510 | 9.441 | 9.458 | 106,413 | -0.08(-0.85%) |
May 02, 2018 | 9.516 | 9.539 | 9.475 | 9.539 | 97,592 | +0.05(+0.55%) |
May 01, 2018 | 9.446 | 9.498 | 9.423 | 9.487 | 191,386 | +0.03(+0.37%) |
Apr 30, 2018 | 9.475 | 9.475 | 9.412 | 9.452 | 98,155 | -0.01(-0.06%) |
Apr 27, 2018 | 9.493 | 9.521 | 9.441 | 9.458 | 133,723 | -0.06(-0.67%) |
Apr 26, 2018 | 9.441 | 9.521 | 9.423 | 9.521 | 118,471 | +0.10(+1.04%) |
Apr 25, 2018 | 9.464 | 9.464 | 9.406 | 9.423 | 210,553 | -0.01(-0.06%) |
Apr 24, 2018 | 9.417 | 9.441 | 9.404 | 9.429 | 175,648 | +0.01(+0.12%) |
Apr 23, 2018 | 9.412 | 9.417 | 9.394 | 9.417 | 96,727 | +0.02(+0.25%) |
Apr 20, 2018 | 9.446 | 9.446 | 9.371 | 9.394 | 80,769 | -0.04(-0.38%) |
Apr 19, 2018 | 9.430 | 9.442 | 9.407 | 9.430 | 81,297 | -0.01(-0.12%) |
Apr 18, 2018 | 9.402 | 9.459 | 9.396 | 9.442 | 106,239 | +0.03(+0.37%) |
Apr 17, 2018 | 9.390 | 9.432 | 9.385 | 9.407 | 78,142 | +0.03(+0.37%) |
Apr 16, 2018 | 9.344 | 9.385 | 9.334 | 9.373 | 62,338 | +0.05(+0.49%) |
Apr 13, 2018 | 9.379 | 9.388 | 9.316 | 9.327 | 86,740 | -0.03(-0.37%) |
Apr 12, 2018 | 9.396 | 9.402 | 9.362 | 9.362 | 83,379 | -0.03(-0.37%) |
Apr 11, 2018 | 9.385 | 9.413 | 9.362 | 9.396 | 126,949 | +0.00(+0.00%) |
Apr 10, 2018 | 9.344 | 9.402 | 9.327 | 9.396 | 114,427 | +0.11(+1.17%) |
Apr 09, 2018 | 9.264 | 9.374 | 9.264 | 9.287 | 108,067 | +0.00(+0.00%) |
Apr 06, 2018 | 9.304 | 9.327 | 9.270 | 9.287 | 103,272 | -0.03(-0.31%) |
Apr 05, 2018 | 9.316 | 9.350 | 9.253 | 9.316 | 90,850 | +0.03(+0.37%) |
Apr 04, 2018 | 9.258 | 9.286 | 9.218 | 9.281 | 100,988 | +0.01(+0.06%) |
Apr 03, 2018 | 9.258 | 9.287 | 9.247 | 9.275 | 109,715 | +0.01(+0.06%) |
Apr 02, 2018 | 9.344 | 9.367 | 9.270 | 9.270 | 119,672 | -0.05(-0.55%) |
Mar 29, 2018 | 9.321 | 9.321 | 9.321 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.316 | 9.333 | 9.275 | 9.304 | 95,381 | +0.00(+0.00%) |
Mar 27, 2018 | 9.362 | 9.424 | 9.293 | 9.304 | 96,059 | -0.05(-0.49%) |
Mar 26, 2018 | 9.321 | 9.362 | 9.281 | 9.350 | 113,938 | +0.07(+0.74%) |
Mar 23, 2018 | 9.230 | 9.298 | 9.212 | 9.281 | 104,270 | +0.09(+0.94%) |
Mar 22, 2018 | 9.184 | 9.247 | 9.178 | 9.195 | 94,841 | +0.01(+0.06%) |
Mar 21, 2018 | 9.310 | 9.310 | 9.178 | 9.189 | 104,465 | -0.08(-0.88%) |
Mar 20, 2018 | 9.271 | 9.294 | 9.243 | 9.271 | 94,471 | +0.02(+0.25%) |
Mar 19, 2018 | 9.294 | 9.300 | 9.231 | 9.248 | 101,634 | -0.05(-0.55%) |
Mar 16, 2018 | 9.305 | 9.317 | 9.288 | 9.300 | 79,174 | +0.00(+0.00%) |
Mar 15, 2018 | 9.305 | 9.322 | 9.277 | 9.300 | 106,046 | +0.01(+0.12%) |
Mar 14, 2018 | 9.305 | 9.322 | 9.277 | 9.288 | 94,783 | +0.02(+0.18%) |
Mar 13, 2018 | 9.345 | 9.360 | 9.260 | 9.271 | 102,977 | -0.05(-0.55%) |
Mar 12, 2018 | 9.380 | 9.419 | 9.300 | 9.322 | 61,824 | -0.01(-0.06%) |
Mar 09, 2018 | 9.345 | 9.385 | 9.322 | 9.328 | 122,252 | +0.01(+0.06%) |
Mar 08, 2018 | 9.328 | 9.351 | 9.283 | 9.322 | 87,165 | +0.00(+0.00%) |
Mar 07, 2018 | 9.322 | 9.254 | 9.322 | 66,454 | +0.01(+0.06%) | |
Mar 06, 2018 | 9.260 | 9.328 | 9.260 | 9.317 | 122,497 | +0.07(+0.80%) |
Mar 05, 2018 | 9.226 | 9.248 | 9.191 | 9.243 | 113,474 | -0.03(-0.37%) |
Mar 02, 2018 | 9.180 | 9.277 | 9.180 | 9.277 | 98,708 | +0.08(+0.87%) |
Mar 01, 2018 | 9.277 | 9.317 | 9.191 | 9.197 | 121,383 | -0.08(-0.86%) |
Feb 28, 2018 | 9.305 | 9.334 | 9.254 | 9.277 | 142,165 | -0.02(-0.25%) |
Feb 27, 2018 | 9.317 | 9.334 | 9.260 | 9.300 | 133,880 | +0.03(+0.37%) |
Feb 26, 2018 | 9.345 | 9.345 | 9.237 | 9.265 | 143,754 | -0.05(-0.55%) |
Feb 23, 2018 | 9.260 | 9.331 | 9.260 | 9.317 | 216,357 | +0.10(+1.05%) |
Feb 22, 2018 | 9.123 | 9.248 | 9.123 | 9.220 | 166,888 | +0.14(+1.57%) |
Feb 21, 2018 | 9.197 | 9.220 | 9.066 | 9.077 | 168,265 | -0.09(-0.95%) |
Feb 20, 2018 | 9.227 | 9.234 | 9.153 | 9.164 | 132,760 | -0.07(-0.74%) |
Feb 16, 2018 | 9.232 | 9.232 | 9.232 | 0 | +0.02(+0.25%) | |
Feb 15, 2018 | 9.221 | 9.237 | 9.168 | 9.210 | 139,987 | +0.00(+0.00%) |
Feb 14, 2018 | 9.261 | 9.261 | 9.147 | 9.210 | 314,065 | -0.06(-0.67%) |
Feb 13, 2018 | 9.238 | 9.278 | 9.206 | 9.272 | 222,272 | +0.03(+0.37%) |
Feb 12, 2018 | 9.136 | 9.238 | 9.096 | 9.238 | 134,095 | +0.16(+1.81%) |
Feb 09, 2018 | 9.187 | 9.187 | 9.062 | 9.074 | 113,576 | -0.10(-1.05%) |
Feb 08, 2018 | 9.238 | 9.238 | 9.147 | 9.170 | 103,159 | -0.08(-0.86%) |
Feb 07, 2018 | 9.102 | 9.261 | 9.093 | 9.249 | 221,245 | +0.18(+2.00%) |
Feb 06, 2018 | 8.977 | 9.078 | 8.915 | 9.068 | 192,346 | +0.06(+0.69%) |
Feb 05, 2018 | 9.232 | 9.244 | 9.006 | 9.006 | 179,745 | -0.26(-2.81%) |
Feb 02, 2018 | 9.255 | 9.266 | 9.187 | 9.266 | 161,226 | -0.02(-0.24%) |
Feb 01, 2018 | 9.210 | 9.289 | 9.198 | 9.289 | 85,855 | +0.08(+0.86%) |
Jan 31, 2018 | 9.204 | 9.238 | 9.176 | 9.210 | 136,228 | +0.01(+0.12%) |
Jan 30, 2018 | 9.204 | 9.204 | 9.153 | 9.198 | 117,296 | -0.04(-0.43%) |
Jan 29, 2018 | 9.272 | 9.283 | 9.210 | 9.238 | 88,060 | -0.04(-0.43%) |
Jan 26, 2018 | 9.278 | 9.306 | 9.259 | 9.278 | 93,994 | +0.02(+0.24%) |
Jan 25, 2018 | 9.334 | 9.334 | 9.255 | 9.255 | 111,731 | -0.06(-0.67%) |
Jan 24, 2018 | 9.289 | 9.357 | 9.278 | 9.317 | 554,739 | +0.05(+0.49%) |
Jan 23, 2018 | 9.283 | 9.283 | 9.244 | 9.272 | 100,407 | +0.00(+0.00%) |
Jan 22, 2018 | 9.187 | 9.295 | 9.187 | 9.272 | 309,761 | +0.08(+0.92%) |
Jan 19, 2018 | 9.164 | 9.187 | 9.141 | 9.187 | 134,056 | +0.02(+0.17%) |
Jan 18, 2018 | 9.211 | 9.211 | 9.115 | 9.171 | 146,536 | -0.04(-0.43%) |
Jan 17, 2018 | 9.233 | 9.256 | 9.205 | 9.211 | 135,583 | +0.01(+0.06%) |
Jan 16, 2018 | 9.256 | 9.270 | 9.194 | 9.205 | 131,774 | -0.05(-0.55%) |
Jan 12, 2018 | 9.256 | 9.256 | 9.256 | 0 | -0.08(-0.90%) | |
Jan 11, 2018 | 9.295 | 9.340 | 9.273 | 9.340 | 94,967 | +0.06(+0.67%) |
Jan 10, 2018 | 9.256 | 9.278 | 9.239 | 9.278 | 81,806 | +0.01(+0.12%) |
Jan 09, 2018 | 9.278 | 9.284 | 9.239 | 9.267 | 81,927 | -0.01(-0.12%) |
Jan 08, 2018 | 9.329 | 9.340 | 9.261 | 9.278 | 84,342 | -0.04(-0.42%) |
Jan 05, 2018 | 9.306 | 9.318 | 9.250 | 9.318 | 96,847 | +0.02(+0.24%) |
Jan 04, 2018 | 9.318 | 9.329 | 9.267 | 9.295 | 87,539 | +0.01(+0.12%) |
Jan 03, 2018 | 9.267 | 9.306 | 9.256 | 9.284 | 135,268 | +0.02(+0.24%) |
Jan 02, 2018 | 9.250 | 9.278 | 9.250 | 9.261 | 91,424 | +0.02(+0.24%) |
Dec 29, 2017 | 9.239 | 9.239 | 9.239 | 0 | -0.04(-0.42%) | |
Dec 28, 2017 | 9.222 | 9.278 | 9.183 | 9.278 | 121,875 | +0.06(+0.61%) |
Dec 27, 2017 | 9.132 | 9.231 | 9.132 | 9.222 | 106,430 | +0.02(+0.18%) |
Dec 26, 2017 | 9.109 | 9.239 | 9.109 | 9.205 | 98,535 | +0.05(+0.55%) |
Dec 22, 2017 | 9.166 | 9.211 | 9.121 | 9.154 | 193,280 | -0.05(-0.49%) |
Dec 21, 2017 | 9.087 | 9.199 | 9.059 | 9.199 | 228,883 | +0.14(+1.49%) |
Dec 20, 2017 | 9.132 | 9.149 | 9.064 | 9.064 | 128,294 | -0.09(-0.95%) |
Dec 19, 2017 | 9.045 | 9.152 | 9.045 | 9.152 | 126,539 | +0.07(+0.74%) |
Dec 18, 2017 | 9.146 | 9.146 | 9.029 | 9.085 | 229,888 | -0.03(-0.31%) |
Dec 15, 2017 | 9.140 | 9.146 | 9.079 | 9.113 | 114,701 | -0.02(-0.24%) |
Dec 14, 2017 | 9.152 | 9.152 | 9.101 | 9.135 | 124,586 | -0.03(-0.31%) |
Dec 13, 2017 | 9.113 | 9.163 | 9.085 | 9.163 | 145,471 | +0.09(+0.99%) |
Dec 12, 2017 | 9.146 | 9.146 | 9.073 | 9.073 | 155,818 | -0.06(-0.67%) |
Dec 11, 2017 | 9.196 | 9.213 | 9.101 | 9.135 | 157,227 | -0.09(-0.97%) |
Dec 08, 2017 | 9.213 | 9.224 | 9.129 | 9.224 | 90,771 | +0.02(+0.24%) |
Dec 07, 2017 | 9.241 | 9.241 | 9.146 | 9.202 | 92,269 | -0.04(-0.42%) |
Dec 06, 2017 | 9.202 | 9.241 | 9.180 | 9.241 | 76,637 | +0.03(+0.30%) |
Dec 05, 2017 | 9.202 | 9.219 | 9.137 | 9.213 | 79,996 | +0.00(+0.00%) |
Dec 04, 2017 | 9.213 | 9.213 | 9.174 | 9.213 | 92,056 | +0.01(+0.06%) |
Dec 01, 2017 | 9.174 | 9.208 | 9.138 | 9.208 | 94,614 | +0.03(+0.30%) |
Nov 30, 2017 | 9.180 | 9.247 | 9.161 | 9.180 | 166,674 | +0.02(+0.24%) |
Nov 29, 2017 | 9.152 | 9.174 | 9.124 | 9.157 | 126,348 | +0.00(+0.00%) |
Nov 28, 2017 | 9.140 | 9.202 | 9.124 | 9.157 | 116,245 | +0.01(+0.06%) |
Nov 27, 2017 | 9.202 | 9.213 | 9.135 | 9.152 | 159,213 | -0.05(-0.55%) |
Nov 24, 2017 | 9.135 | 9.213 | 9.129 | 9.202 | 76,565 | +0.10(+1.11%) |
Nov 22, 2017 | 9.034 | 9.152 | 9.022 | 9.101 | 152,143 | +0.04(+0.49%) |
Nov 21, 2017 | 9.045 | 9.101 | 9.006 | 9.057 | 151,716 | +0.01(+0.09%) |
Nov 20, 2017 | 9.043 | 9.070 | 8.965 | 9.048 | 138,539 | +0.01(+0.06%) |
Nov 17, 2017 | 8.965 | 9.059 | 8.963 | 9.043 | 111,911 | +0.10(+1.12%) |
Nov 16, 2017 | 8.887 | 8.965 | 8.882 | 8.943 | 173,995 | +0.07(+0.81%) |
Nov 15, 2017 | 8.904 | 8.905 | 8.820 | 8.870 | 183,173 | -0.08(-0.87%) |
Nov 14, 2017 | 9.026 | 9.048 | 8.898 | 8.948 | 118,130 | -0.13(-1.47%) |
Nov 13, 2017 | 9.043 | 9.098 | 9.015 | 9.082 | 100,890 | +0.03(+0.37%) |
Nov 10, 2017 | 9.048 | 9.048 | 8.993 | 9.048 | 99,358 | +0.02(+0.18%) |
Nov 09, 2017 | 9.126 | 9.132 | 8.993 | 9.032 | 174,328 | -0.12(-1.28%) |
Nov 08, 2017 | 9.176 | 9.182 | 9.120 | 9.148 | 74,660 | -0.02(-0.18%) |
Nov 07, 2017 | 9.137 | 9.193 | 9.137 | 9.165 | 147,033 | +0.01(+0.06%) |
Nov 06, 2017 | 9.076 | 9.159 | 9.054 | 9.159 | 65,221 | +0.10(+1.10%) |
Nov 03, 2017 | 9.165 | 9.165 | 9.059 | 9.059 | 89,981 | -0.11(-1.21%) |
Nov 02, 2017 | 9.159 | 9.182 | 9.104 | 9.170 | 89,803 | +0.01(+0.06%) |
Nov 01, 2017 | 9.165 | 9.198 | 9.126 | 9.165 | 194,472 | +0.03(+0.30%) |
Oct 31, 2017 | 9.176 | 9.187 | 9.098 | 9.137 | 113,008 | -0.01(-0.12%) |
Oct 30, 2017 | 9.148 | 9.182 | 9.120 | 9.148 | 102,566 | +0.01(+0.12%) |
Oct 27, 2017 | 9.132 | 9.176 | 9.115 | 9.137 | 108,428 | +0.03(+0.37%) |
Oct 26, 2017 | 9.132 | 9.132 | 9.090 | 9.104 | 219,803 | +0.00(+0.00%) |
Oct 25, 2017 | 9.193 | 9.198 | 9.104 | 9.104 | 111,355 | -0.09(-0.97%) |
Oct 24, 2017 | 9.187 | 9.215 | 9.148 | 9.193 | 151,193 | +0.03(+0.30%) |
Oct 23, 2017 | 9.143 | 9.165 | 9.109 | 9.165 | 131,253 | +0.04(+0.43%) |
Oct 20, 2017 | 9.082 | 9.154 | 9.054 | 9.126 | 227,559 | +0.09(+0.95%) |
Oct 19, 2017 | 9.034 | 9.040 | 8.985 | 9.040 | 179,490 | -0.01(-0.12%) |
Oct 18, 2017 | 9.073 | 9.073 | 8.974 | 9.051 | 183,759 | -0.01(-0.06%) |
Oct 17, 2017 | 9.090 | 9.090 | 8.996 | 9.056 | 166,608 | -0.02(-0.24%) |
Oct 16, 2017 | 9.090 | 9.090 | 9.054 | 9.079 | 93,120 | -0.01(-0.12%) |
Oct 13, 2017 | 9.095 | 9.095 | 9.051 | 9.090 | 69,309 | +0.00(+0.00%) |
Oct 12, 2017 | 9.095 | 9.095 | 9.076 | 9.090 | 69,628 | -0.01(-0.06%) |
Oct 11, 2017 | 9.079 | 9.095 | 9.067 | 9.095 | 191,249 | +0.02(+0.24%) |
Oct 10, 2017 | 9.079 | 9.090 | 9.062 | 9.073 | 173,106 | -0.01(-0.06%) |
Oct 09, 2017 | 9.067 | 9.079 | 9.056 | 9.079 | 127,006 | +0.01(+0.12%) |
Oct 06, 2017 | 9.056 | 9.073 | 9.040 | 9.067 | 130,682 | +0.02(+0.18%) |
Oct 05, 2017 | 9.062 | 9.067 | 9.029 | 9.051 | 113,628 | -0.01(-0.12%) |
Oct 04, 2017 | 9.067 | 9.067 | 9.045 | 9.062 | 150,976 | -0.02(-0.18%) |
Oct 03, 2017 | 9.062 | 9.084 | 9.045 | 9.079 | 69,543 | +0.02(+0.18%) |
Oct 02, 2017 | 9.073 | 9.095 | 9.043 | 9.062 | 217,921 | +0.01(+0.12%) |
Sep 29, 2017 | 9.084 | 9.084 | 9.029 | 9.051 | 171,698 | +0.03(+0.31%) |
Sep 28, 2017 | 9.023 | 9.034 | 8.971 | 9.023 | 109,627 | +0.02(+0.18%) |
Sep 27, 2017 | 9.023 | 9.023 | 8.990 | 9.007 | 70,297 | +0.01(+0.12%) |
Sep 26, 2017 | 9.012 | 9.023 | 8.990 | 8.996 | 70,770 | +0.00(+0.00%) |
Sep 25, 2017 | 9.034 | 9.034 | 8.985 | 8.996 | 98,641 | -0.01(-0.12%) |
Sep 22, 2017 | 8.935 | 9.023 | 8.935 | 9.007 | 129,303 | +0.07(+0.80%) |
Sep 21, 2017 | 8.974 | 8.976 | 8.896 | 8.935 | 67,747 | -0.04(-0.43%) |
Sep 20, 2017 | 8.968 | 8.990 | 8.899 | 8.974 | 64,109 | +0.05(+0.59%) |
Sep 19, 2017 | 8.899 | 8.976 | 8.888 | 8.921 | 261,558 | +0.03(+0.37%) |
Sep 18, 2017 | 8.921 | 8.932 | 8.872 | 8.888 | 167,091 | -0.02(-0.18%) |
Sep 15, 2017 | 8.976 | 8.982 | 8.883 | 8.905 | 152,466 | -0.06(-0.67%) |
Sep 14, 2017 | 8.938 | 8.965 | 8.919 | 8.965 | 78,776 | +0.04(+0.49%) |
Sep 13, 2017 | 8.877 | 8.949 | 8.877 | 8.921 | 74,176 | +0.03(+0.31%) |
Sep 12, 2017 | 8.894 | 8.905 | 8.861 | 8.894 | 174,340 | +0.01(+0.12%) |
Sep 11, 2017 | 8.910 | 8.943 | 8.866 | 8.883 | 144,387 | -0.02(-0.18%) |
Sep 08, 2017 | 8.910 | 8.932 | 8.894 | 8.899 | 167,178 | -0.03(-0.37%) |
Sep 07, 2017 | 8.976 | 8.982 | 8.932 | 8.932 | 147,028 | -0.05(-0.55%) |
Sep 06, 2017 | 8.905 | 8.986 | 8.899 | 8.982 | 72,238 | +0.09(+0.99%) |
Sep 05, 2017 | 8.971 | 9.014 | 8.844 | 8.894 | 74,995 | -0.09(-0.98%) |
Sep 01, 2017 | 8.993 | 9.003 | 8.960 | 8.982 | 109,006 | +0.02(+0.18%) |
Aug 31, 2017 | 9.009 | 9.031 | 8.949 | 8.965 | 144,265 | -0.05(-0.61%) |
Aug 30, 2017 | 9.003 | 9.033 | 8.976 | 9.020 | 81,285 | +0.01(+0.06%) |
Aug 29, 2017 | 8.943 | 9.031 | 8.899 | 9.014 | 428,779 | +0.05(+0.61%) |
Aug 28, 2017 | 8.960 | 8.960 | 8.927 | 8.960 | 98,812 | -0.01(-0.12%) |
Aug 25, 2017 | 8.932 | 8.971 | 8.905 | 8.971 | 55,131 | +0.05(+0.61%) |
Aug 24, 2017 | 8.965 | 8.965 | 8.916 | 8.916 | 75,247 | -0.03(-0.37%) |
Aug 23, 2017 | 8.855 | 8.960 | 8.853 | 8.949 | 134,792 | +0.09(+1.05%) |
Aug 22, 2017 | 8.894 | 8.910 | 8.855 | 8.855 | 82,168 | -0.02(-0.22%) |
Aug 21, 2017 | 8.858 | 8.875 | 8.820 | 8.875 | 89,381 | +0.01(+0.12%) |
Aug 18, 2017 | 8.782 | 8.891 | 8.752 | 8.864 | 140,200 | +0.09(+0.99%) |
Aug 17, 2017 | 8.831 | 8.847 | 8.766 | 8.777 | 144,789 | -0.05(-0.56%) |
Aug 16, 2017 | 8.847 | 8.853 | 8.798 | 8.826 | 113,781 | -0.01(-0.06%) |
Aug 15, 2017 | 8.913 | 8.913 | 8.771 | 8.831 | 138,996 | -0.04(-0.49%) |
Aug 14, 2017 | 8.847 | 8.905 | 8.842 | 8.875 | 122,138 | +0.05(+0.56%) |
Aug 11, 2017 | 8.537 | 8.869 | 8.433 | 8.826 | 432,776 | +0.07(+0.81%) |
Aug 10, 2017 | 8.880 | 8.892 | 8.717 | 8.755 | 151,966 | -0.13(-1.47%) |
Aug 09, 2017 | 8.913 | 8.945 | 8.806 | 8.886 | 211,013 | -0.04(-0.43%) |
Aug 08, 2017 | 8.956 | 8.956 | 8.918 | 8.924 | 136,169 | -0.04(-0.43%) |
Aug 07, 2017 | 8.962 | 8.962 | 8.951 | 8.962 | 99,598 | +0.02(+0.18%) |
Aug 04, 2017 | 8.962 | 8.967 | 8.929 | 8.945 | 96,864 | -0.03(-0.30%) |
Aug 03, 2017 | 8.907 | 8.973 | 8.886 | 8.973 | 327,357 | +0.00(+0.00%) |
Aug 02, 2017 | 8.989 | 8.999 | 8.956 | 8.973 | 158,474 | +0.00(+0.00%) |
Aug 01, 2017 | 8.967 | 8.994 | 8.945 | 8.973 | 266,787 | +0.02(+0.24%) |
Jul 31, 2017 | 8.967 | 9.016 | 8.951 | 8.951 | 199,089 | -0.03(-0.30%) |
Jul 28, 2017 | 8.967 | 8.989 | 8.924 | 8.978 | 68,540 | +0.02(+0.18%) |
Jul 27, 2017 | 8.989 | 8.989 | 8.947 | 8.962 | 130,162 | +0.01(+0.06%) |
Jul 26, 2017 | 8.989 | 9.022 | 8.956 | 8.956 | 105,205 | -0.03(-0.36%) |
Jul 25, 2017 | 8.962 | 8.989 | 8.948 | 8.989 | 82,496 | +0.03(+0.36%) |
Jul 24, 2017 | 8.962 | 8.962 | 8.907 | 8.956 | 144,899 | +0.03(+0.37%) |
Jul 21, 2017 | 8.940 | 8.956 | 8.924 | 8.924 | 128,625 | -0.03(-0.36%) |
Jul 20, 2017 | 8.907 | 8.956 | 8.864 | 8.956 | 148,749 | +0.06(+0.64%) |
Jul 19, 2017 | 8.823 | 8.899 | 8.823 | 8.899 | 304,187 | +0.10(+1.17%) |
Jul 18, 2017 | 8.791 | 8.850 | 8.783 | 8.796 | 102,872 | +0.00(+0.00%) |
Jul 17, 2017 | 8.796 | 8.829 | 8.780 | 8.796 | 155,337 | -0.03(-0.31%) |
Jul 14, 2017 | 8.877 | 8.877 | 8.807 | 8.823 | 119,305 | -0.05(-0.61%) |
Jul 13, 2017 | 8.883 | 8.899 | 8.856 | 8.877 | 101,213 | +0.00(+0.00%) |
Jul 12, 2017 | 8.867 | 8.888 | 8.850 | 8.877 | 88,448 | +0.02(+0.24%) |
Jul 11, 2017 | 8.850 | 8.861 | 8.834 | 8.856 | 90,916 | +0.01(+0.06%) |
Jul 10, 2017 | 8.845 | 8.856 | 8.818 | 8.850 | 68,106 | +0.00(+0.00%) |
Jul 07, 2017 | 8.834 | 8.864 | 8.764 | 8.850 | 109,805 | +0.01(+0.12%) |
Jul 06, 2017 | 8.834 | 8.856 | 8.807 | 8.840 | 78,819 | -0.01(-0.12%) |
Jul 05, 2017 | 8.861 | 8.872 | 8.758 | 8.850 | 111,642 | -0.05(-0.61%) |