Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.107 | 9.122 | 9.084 | 9.107 | 102,419 | +0.02(+0.25%) |
Jul 30, 2018 | 9.091 | 9.099 | 9.084 | 9.084 | 75,835 | -0.01(-0.08%) |
Jul 27, 2018 | 9.099 | 9.107 | 9.084 | 9.091 | 144,560 | -0.02(-0.17%) |
Jul 26, 2018 | 9.099 | 9.107 | 9.068 | 9.107 | 108,648 | +0.02(+0.25%) |
Jul 25, 2018 | 9.076 | 9.091 | 9.068 | 9.084 | 32,086 | +0.01(+0.08%) |
Jul 24, 2018 | 9.130 | 9.130 | 9.076 | 9.076 | 54,947 | -0.01(-0.08%) |
Jul 23, 2018 | 9.114 | 9.114 | 9.076 | 9.084 | 73,569 | -0.03(-0.34%) |
Jul 20, 2018 | 9.091 | 9.122 | 9.076 | 9.114 | 93,691 | +0.02(+0.25%) |
Jul 19, 2018 | 9.107 | 9.107 | 9.076 | 9.091 | 43,704 | -0.01(-0.08%) |
Jul 18, 2018 | 9.107 | 9.107 | 9.068 | 9.099 | 55,972 | +0.02(+0.17%) |
Jul 17, 2018 | 9.091 | 9.091 | 9.045 | 9.084 | 70,022 | +0.02(+0.17%) |
Jul 16, 2018 | 9.084 | 9.084 | 9.030 | 9.068 | 156,167 | -0.01(-0.08%) |
Jul 13, 2018 | 9.014 | 9.083 | 9.006 | 9.075 | 164,839 | +0.07(+0.76%) |
Jul 12, 2018 | 9.014 | 9.014 | 8.983 | 9.006 | 94,864 | +0.02(+0.17%) |
Jul 11, 2018 | 9.014 | 9.022 | 8.983 | 8.991 | 103,915 | -0.02(-0.25%) |
Jul 10, 2018 | 9.045 | 9.045 | 8.999 | 9.014 | 192,669 | +0.00(+0.00%) |
Jul 09, 2018 | 9.037 | 9.037 | 9.006 | 9.014 | 77,287 | -0.02(-0.17%) |
Jul 06, 2018 | 9.045 | 9.045 | 9.019 | 9.029 | 26,168 | +0.00(+0.00%) |
Jul 05, 2018 | 9.022 | 9.060 | 9.006 | 9.029 | 160,060 | -0.01(-0.08%) |
Jul 03, 2018 | 9.037 | 9.037 | 9.037 | 0 | -0.04(-0.42%) | |
Jul 02, 2018 | 9.090 | 9.090 | 9.045 | 9.075 | 169,378 | +0.05(+0.59%) |
Jun 29, 2018 | 9.014 | 9.052 | 8.976 | 9.022 | 220,229 | +0.04(+0.43%) |
Jun 28, 2018 | 8.945 | 8.991 | 8.945 | 8.983 | 110,104 | +0.03(+0.34%) |
Jun 27, 2018 | 8.960 | 8.983 | 8.945 | 8.953 | 130,199 | -0.02(-0.17%) |
Jun 26, 2018 | 8.968 | 8.968 | 8.945 | 8.968 | 87,685 | +0.02(+0.17%) |
Jun 25, 2018 | 8.968 | 8.983 | 8.945 | 8.953 | 93,738 | -0.02(-0.26%) |
Jun 22, 2018 | 8.991 | 8.991 | 8.953 | 8.976 | 137,967 | +0.01(+0.09%) |
Jun 21, 2018 | 8.976 | 9.004 | 8.968 | 8.968 | 84,574 | -0.01(-0.09%) |
Jun 20, 2018 | 8.999 | 9.004 | 8.960 | 8.976 | 147,342 | -0.05(-0.51%) |
Jun 19, 2018 | 9.022 | 9.029 | 8.976 | 9.022 | 95,564 | +0.03(+0.34%) |
Jun 18, 2018 | 8.983 | 8.999 | 8.953 | 8.991 | 70,868 | +0.02(+0.17%) |
Jun 15, 2018 | 9.006 | 8.968 | 8.976 | 62,830 | -0.01(-0.09%) | |
Jun 14, 2018 | 8.976 | 8.999 | 8.968 | 8.983 | 64,540 | +0.01(+0.09%) |
Jun 13, 2018 | 8.976 | 8.991 | 8.968 | 8.976 | 64,560 | +0.01(+0.09%) |
Jun 12, 2018 | 9.052 | 9.090 | 8.960 | 8.968 | 272,357 | -0.08(-0.84%) |
Jun 11, 2018 | 9.006 | 9.059 | 8.982 | 9.044 | 332,704 | +0.06(+0.68%) |
Jun 08, 2018 | 8.945 | 9.021 | 8.937 | 8.983 | 211,659 | +0.02(+0.25%) |
Jun 07, 2018 | 8.960 | 8.960 | 8.930 | 8.960 | 95,160 | +0.02(+0.26%) |
Jun 06, 2018 | 8.968 | 8.922 | 8.937 | 108,865 | -0.04(-0.42%) | |
Jun 05, 2018 | 8.937 | 8.975 | 8.937 | 8.975 | 126,118 | +0.03(+0.34%) |
Jun 04, 2018 | 8.968 | 8.976 | 8.914 | 8.945 | 232,809 | -0.05(-0.59%) |
Jun 01, 2018 | 8.983 | 8.998 | 8.952 | 8.998 | 105,920 | +0.02(+0.17%) |
May 31, 2018 | 8.983 | 8.991 | 8.952 | 8.983 | 128,159 | +0.00(+0.00%) |
May 30, 2018 | 8.945 | 8.983 | 8.926 | 8.983 | 171,514 | +0.02(+0.25%) |
May 29, 2018 | 8.884 | 8.968 | 8.884 | 8.960 | 343,382 | +0.08(+0.94%) |
May 25, 2018 | 8.876 | 8.876 | 8.876 | 0 | +0.02(+0.26%) | |
May 24, 2018 | 8.823 | 8.869 | 8.823 | 8.853 | 220,084 | +0.03(+0.35%) |
May 23, 2018 | 8.846 | 8.857 | 8.800 | 8.823 | 169,115 | -0.02(-0.26%) |
May 22, 2018 | 8.831 | 8.853 | 8.808 | 8.846 | 177,910 | +0.03(+0.35%) |
May 21, 2018 | 8.823 | 8.831 | 8.800 | 8.815 | 110,408 | -0.01(-0.09%) |
May 18, 2018 | 8.823 | 8.831 | 8.793 | 8.823 | 205,032 | -0.02(-0.17%) |
May 17, 2018 | 8.838 | 8.838 | 8.808 | 8.838 | 152,703 | +0.01(+0.09%) |
May 16, 2018 | 8.861 | 8.876 | 8.793 | 8.831 | 255,050 | -0.05(-0.60%) |
May 15, 2018 | 8.907 | 8.907 | 8.846 | 8.884 | 153,465 | -0.04(-0.43%) |
May 14, 2018 | 8.930 | 8.937 | 8.907 | 8.922 | 99,651 | +0.01(+0.09%) |
May 11, 2018 | 8.914 | 8.914 | 8.876 | 8.914 | 146,680 | +0.03(+0.34%) |
May 10, 2018 | 8.906 | 8.911 | 8.876 | 8.883 | 159,901 | +0.00(+0.00%) |
May 09, 2018 | 8.845 | 8.883 | 8.845 | 8.883 | 125,083 | +0.00(+0.00%) |
May 08, 2018 | 8.815 | 8.883 | 8.815 | 8.883 | 82,098 | +0.07(+0.77%) |
May 07, 2018 | 8.838 | 8.845 | 8.815 | 8.815 | 89,248 | -0.02(-0.26%) |
May 04, 2018 | 8.845 | 8.861 | 8.811 | 8.838 | 135,202 | +0.02(+0.17%) |
May 03, 2018 | 8.838 | 8.861 | 8.823 | 8.823 | 89,316 | -0.01(-0.09%) |
May 02, 2018 | 8.861 | 8.861 | 8.823 | 8.830 | 108,355 | -0.03(-0.34%) |
May 01, 2018 | 8.830 | 8.861 | 8.800 | 8.861 | 161,013 | +0.05(+0.52%) |
Apr 30, 2018 | 8.845 | 8.876 | 8.800 | 8.815 | 109,191 | -0.01(-0.09%) |
Apr 27, 2018 | 8.823 | 8.845 | 8.807 | 8.823 | 106,359 | -0.01(-0.09%) |
Apr 26, 2018 | 8.762 | 8.838 | 8.762 | 8.830 | 87,632 | +0.07(+0.78%) |
Apr 25, 2018 | 8.838 | 8.853 | 8.747 | 8.762 | 191,737 | -0.10(-1.11%) |
Apr 24, 2018 | 8.876 | 8.883 | 8.823 | 8.861 | 86,223 | -0.01(-0.09%) |
Apr 23, 2018 | 8.830 | 8.876 | 8.830 | 8.868 | 107,404 | +0.04(+0.46%) |
Apr 20, 2018 | 8.815 | 8.838 | 8.815 | 8.827 | 63,986 | -0.00(-0.03%) |
Apr 19, 2018 | 8.830 | 8.838 | 8.818 | 8.830 | 62,512 | -0.02(-0.17%) |
Apr 18, 2018 | 8.868 | 8.891 | 8.838 | 8.845 | 111,755 | -0.05(-0.51%) |
Apr 17, 2018 | 8.853 | 8.921 | 8.853 | 8.891 | 108,982 | +0.01(+0.09%) |
Apr 16, 2018 | 8.959 | 8.969 | 8.868 | 8.883 | 201,223 | -0.08(-0.92%) |
Apr 13, 2018 | 9.004 | 9.004 | 8.928 | 8.966 | 86,605 | -0.02(-0.17%) |
Apr 12, 2018 | 9.004 | 9.011 | 8.977 | 8.981 | 46,109 | -0.03(-0.34%) |
Apr 11, 2018 | 8.966 | 9.019 | 8.966 | 9.011 | 57,982 | +0.05(+0.59%) |
Apr 10, 2018 | 9.004 | 9.004 | 8.943 | 8.958 | 111,993 | -0.03(-0.34%) |
Apr 09, 2018 | 9.004 | 9.004 | 8.958 | 8.989 | 88,349 | +0.01(+0.08%) |
Apr 06, 2018 | 8.966 | 9.004 | 8.966 | 8.981 | 88,001 | +0.02(+0.17%) |
Apr 05, 2018 | 8.966 | 9.019 | 8.951 | 8.966 | 153,553 | -0.01(-0.08%) |
Apr 04, 2018 | 8.951 | 8.989 | 8.936 | 8.973 | 106,829 | +0.02(+0.17%) |
Apr 03, 2018 | 8.890 | 8.958 | 8.879 | 8.958 | 120,910 | +0.06(+0.68%) |
Apr 02, 2018 | 8.800 | 8.898 | 8.800 | 8.898 | 245,389 | +0.09(+1.03%) |
Mar 29, 2018 | 8.807 | 8.807 | 8.807 | 0 | -0.02(-0.17%) | |
Mar 28, 2018 | 8.785 | 8.823 | 8.777 | 8.823 | 204,340 | +0.07(+0.78%) |
Mar 27, 2018 | 8.747 | 8.792 | 8.717 | 8.755 | 248,889 | -0.02(-0.17%) |
Mar 26, 2018 | 8.747 | 8.792 | 8.724 | 8.770 | 292,070 | +0.06(+0.69%) |
Mar 23, 2018 | 8.732 | 8.770 | 8.702 | 8.709 | 136,168 | -0.02(-0.26%) |
Mar 22, 2018 | 8.755 | 8.770 | 8.732 | 8.732 | 102,748 | -0.02(-0.26%) |
Mar 21, 2018 | 8.724 | 8.762 | 8.724 | 8.755 | 149,732 | +0.00(+0.00%) |
Mar 20, 2018 | 8.815 | 8.815 | 8.755 | 8.755 | 153,086 | -0.05(-0.60%) |
Mar 19, 2018 | 8.838 | 8.853 | 8.800 | 8.807 | 103,376 | -0.05(-0.60%) |
Mar 16, 2018 | 8.883 | 8.883 | 8.838 | 8.860 | 119,519 | -0.02(-0.17%) |
Mar 15, 2018 | 8.913 | 8.917 | 8.875 | 8.875 | 79,670 | -0.04(-0.42%) |
Mar 14, 2018 | 8.928 | 8.958 | 8.898 | 8.913 | 135,931 | -0.01(-0.08%) |
Mar 13, 2018 | 8.875 | 8.950 | 8.875 | 8.920 | 115,993 | +0.05(+0.59%) |
Mar 12, 2018 | 8.905 | 8.910 | 8.860 | 8.867 | 84,513 | -0.02(-0.17%) |
Mar 09, 2018 | 8.920 | 8.927 | 8.875 | 8.882 | 69,204 | -0.05(-0.51%) |
Mar 08, 2018 | 8.920 | 8.935 | 8.912 | 8.927 | 53,889 | +0.03(+0.34%) |
Mar 07, 2018 | 8.942 | 8.890 | 8.897 | 84,473 | -0.03(-0.34%) | |
Mar 06, 2018 | 8.927 | 8.935 | 8.897 | 8.927 | 74,712 | +0.02(+0.25%) |
Mar 05, 2018 | 8.852 | 8.905 | 8.852 | 8.905 | 97,882 | +0.04(+0.42%) |
Mar 02, 2018 | 8.882 | 8.882 | 8.830 | 8.867 | 136,721 | +0.00(+0.00%) |
Mar 01, 2018 | 8.942 | 8.942 | 8.860 | 8.867 | 191,901 | -0.05(-0.51%) |
Feb 28, 2018 | 8.935 | 8.942 | 8.882 | 8.912 | 150,796 | +0.02(+0.17%) |
Feb 27, 2018 | 9.010 | 9.010 | 8.897 | 8.897 | 158,556 | -0.10(-1.09%) |
Feb 26, 2018 | 8.950 | 9.003 | 8.942 | 8.995 | 188,786 | +0.07(+0.76%) |
Feb 23, 2018 | 8.927 | 8.942 | 8.890 | 8.927 | 182,863 | +0.02(+0.17%) |
Feb 22, 2018 | 8.942 | 8.957 | 8.882 | 8.912 | 270,924 | -0.02(-0.25%) |
Feb 21, 2018 | 8.950 | 8.965 | 8.912 | 8.935 | 159,905 | -0.01(-0.08%) |
Feb 20, 2018 | 8.927 | 8.957 | 8.912 | 8.942 | 295,562 | +0.02(+0.17%) |
Feb 16, 2018 | 8.927 | 8.927 | 8.927 | 0 | -0.05(-0.50%) | |
Feb 15, 2018 | 8.995 | 8.995 | 8.942 | 8.972 | 109,324 | -0.03(-0.33%) |
Feb 14, 2018 | 9.010 | 9.040 | 8.988 | 9.003 | 120,703 | -0.02(-0.22%) |
Feb 13, 2018 | 8.940 | 9.037 | 8.940 | 9.022 | 56,653 | +0.07(+0.84%) |
Feb 12, 2018 | 8.933 | 8.978 | 8.933 | 8.948 | 81,785 | +0.00(+0.00%) |
Feb 09, 2018 | 8.918 | 8.985 | 8.888 | 8.948 | 310,815 | +0.01(+0.08%) |
Feb 08, 2018 | 9.015 | 9.015 | 8.925 | 8.940 | 287,372 | -0.07(-0.83%) |
Feb 07, 2018 | 9.007 | 9.067 | 9.007 | 9.015 | 184,550 | +0.00(+0.00%) |
Feb 06, 2018 | 8.925 | 9.015 | 8.903 | 9.015 | 259,813 | +0.10(+1.08%) |
Feb 05, 2018 | 8.993 | 9.015 | 8.903 | 8.918 | 275,345 | -0.07(-0.82%) |
Feb 02, 2018 | 8.985 | 9.030 | 8.948 | 8.993 | 280,738 | -0.02(-0.25%) |
Feb 01, 2018 | 9.045 | 9.052 | 8.993 | 9.015 | 152,148 | -0.01(-0.08%) |
Jan 31, 2018 | 9.067 | 9.090 | 9.015 | 9.022 | 182,197 | -0.01(-0.08%) |
Jan 30, 2018 | 9.097 | 9.097 | 9.015 | 9.030 | 345,222 | -0.07(-0.74%) |
Jan 29, 2018 | 9.150 | 9.177 | 9.073 | 9.097 | 269,215 | -0.07(-0.82%) |
Jan 26, 2018 | 9.262 | 9.269 | 9.165 | 9.172 | 270,868 | -0.08(-0.89%) |
Jan 25, 2018 | 9.284 | 9.284 | 9.232 | 9.254 | 142,405 | -0.02(-0.24%) |
Jan 24, 2018 | 9.284 | 9.284 | 9.262 | 9.277 | 93,903 | -0.01(-0.08%) |
Jan 23, 2018 | 9.269 | 9.284 | 9.254 | 9.284 | 80,397 | +0.02(+0.19%) |
Jan 22, 2018 | 9.296 | 9.304 | 9.259 | 9.267 | 139,405 | -0.04(-0.40%) |
Jan 19, 2018 | 9.274 | 9.319 | 9.259 | 9.304 | 124,288 | +0.01(+0.08%) |
Jan 18, 2018 | 9.304 | 9.319 | 9.282 | 9.296 | 153,941 | -0.02(-0.24%) |
Jan 17, 2018 | 9.334 | 9.334 | 9.304 | 9.319 | 86,737 | +0.00(+0.00%) |
Jan 16, 2018 | 9.349 | 9.357 | 9.311 | 9.319 | 102,080 | -0.04(-0.48%) |
Jan 12, 2018 | 9.364 | 9.364 | 9.364 | 0 | -0.03(-0.32%) | |
Jan 11, 2018 | 9.393 | 9.393 | 9.349 | 9.393 | 98,608 | +0.01(+0.16%) |
Jan 10, 2018 | 9.364 | 9.393 | 9.349 | 9.378 | 119,936 | -0.03(-0.32%) |
Jan 09, 2018 | 9.445 | 9.460 | 9.386 | 9.408 | 263,047 | -0.04(-0.39%) |
Jan 08, 2018 | 9.475 | 9.475 | 9.431 | 9.445 | 107,032 | +0.00(+0.00%) |
Jan 05, 2018 | 9.483 | 9.498 | 9.423 | 9.445 | 259,252 | +0.03(+0.32%) |
Jan 04, 2018 | 9.401 | 9.423 | 9.393 | 9.416 | 143,556 | +0.01(+0.16%) |
Jan 03, 2018 | 9.408 | 9.431 | 9.371 | 9.401 | 116,488 | +0.03(+0.32%) |
Jan 02, 2018 | 9.371 | 9.386 | 9.341 | 9.371 | 194,719 | +0.00(+0.00%) |
Dec 29, 2017 | 9.371 | 9.371 | 9.371 | 0 | +0.02(+0.24%) | |
Dec 28, 2017 | 9.341 | 9.378 | 9.296 | 9.349 | 353,283 | +0.01(+0.08%) |
Dec 27, 2017 | 9.341 | 9.386 | 9.319 | 9.341 | 266,967 | +0.01(+0.16%) |
Dec 26, 2017 | 9.304 | 9.348 | 9.296 | 9.326 | 198,105 | +0.05(+0.56%) |
Dec 22, 2017 | 9.371 | 9.386 | 9.274 | 9.274 | 211,271 | -0.10(-1.11%) |
Dec 21, 2017 | 9.311 | 9.378 | 9.304 | 9.378 | 169,225 | +0.06(+0.64%) |
Dec 20, 2017 | 9.341 | 9.349 | 9.296 | 9.319 | 230,245 | -0.04(-0.40%) |
Dec 19, 2017 | 9.371 | 9.386 | 9.349 | 9.356 | 181,135 | -0.04(-0.40%) |
Dec 18, 2017 | 9.423 | 9.431 | 9.386 | 9.393 | 195,052 | -0.01(-0.16%) |
Dec 15, 2017 | 9.431 | 9.445 | 9.401 | 9.408 | 274,613 | -0.05(-0.55%) |
Dec 14, 2017 | 9.460 | 9.460 | 9.412 | 9.460 | 180,803 | +0.01(+0.16%) |
Dec 13, 2017 | 9.475 | 9.475 | 9.416 | 9.445 | 215,680 | -0.03(-0.31%) |
Dec 12, 2017 | 9.550 | 9.550 | 9.445 | 9.475 | 191,546 | -0.09(-0.91%) |
Dec 11, 2017 | 9.466 | 9.592 | 9.436 | 9.562 | 226,328 | +0.12(+1.26%) |
Dec 08, 2017 | 9.488 | 9.488 | 9.411 | 9.443 | 172,761 | -0.07(-0.78%) |
Dec 07, 2017 | 9.503 | 9.518 | 9.451 | 9.518 | 157,024 | +0.02(+0.23%) |
Dec 06, 2017 | 9.414 | 9.495 | 9.406 | 9.495 | 190,306 | +0.08(+0.87%) |
Dec 05, 2017 | 9.347 | 9.414 | 9.317 | 9.414 | 159,397 | +0.07(+0.71%) |
Dec 04, 2017 | 9.325 | 9.354 | 9.295 | 9.347 | 147,628 | +0.00(+0.00%) |
Dec 01, 2017 | 9.325 | 9.377 | 9.288 | 9.347 | 257,436 | +0.00(+0.00%) |
Nov 30, 2017 | 9.369 | 9.391 | 9.317 | 9.347 | 187,707 | -0.04(-0.40%) |
Nov 29, 2017 | 9.391 | 9.399 | 9.347 | 9.384 | 170,030 | -0.01(-0.16%) |
Nov 28, 2017 | 9.421 | 9.421 | 9.362 | 9.399 | 159,626 | +0.01(+0.16%) |
Nov 27, 2017 | 9.384 | 9.399 | 9.347 | 9.384 | 130,245 | +0.02(+0.24%) |
Nov 24, 2017 | 9.421 | 9.421 | 9.332 | 9.362 | 130,957 | -0.04(-0.39%) |
Nov 22, 2017 | 9.451 | 9.473 | 9.384 | 9.399 | 195,938 | -0.07(-0.78%) |
Nov 21, 2017 | 9.480 | 9.488 | 9.436 | 9.473 | 165,997 | -0.01(-0.16%) |
Nov 20, 2017 | 9.562 | 9.562 | 9.443 | 9.488 | 223,880 | -0.05(-0.54%) |
Nov 17, 2017 | 9.532 | 9.562 | 9.510 | 9.540 | 68,960 | +0.00(+0.04%) |
Nov 16, 2017 | 9.525 | 9.569 | 9.518 | 9.536 | 117,899 | -0.02(-0.19%) |
Nov 15, 2017 | 9.569 | 9.588 | 9.518 | 9.555 | 161,800 | -0.03(-0.31%) |
Nov 14, 2017 | 9.540 | 9.592 | 9.540 | 9.584 | 62,902 | +0.03(+0.34%) |
Nov 13, 2017 | 9.515 | 9.552 | 9.515 | 9.552 | 42,850 | +0.04(+0.39%) |
Nov 10, 2017 | 9.530 | 9.559 | 9.508 | 9.515 | 62,473 | -0.04(-0.39%) |
Nov 09, 2017 | 9.552 | 9.574 | 9.552 | 9.552 | 38,115 | -0.02(-0.23%) |
Nov 08, 2017 | 9.552 | 9.589 | 9.552 | 9.574 | 75,408 | +0.04(+0.39%) |
Nov 07, 2017 | 9.500 | 9.545 | 9.500 | 9.537 | 80,250 | +0.04(+0.39%) |
Nov 06, 2017 | 9.486 | 9.545 | 9.478 | 9.500 | 112,146 | +0.03(+0.31%) |
Nov 03, 2017 | 9.500 | 9.508 | 9.456 | 9.471 | 70,754 | -0.03(-0.31%) |
Nov 02, 2017 | 9.523 | 9.530 | 9.493 | 9.500 | 82,307 | +0.00(+0.00%) |
Nov 01, 2017 | 9.493 | 9.523 | 9.463 | 9.500 | 72,818 | +0.04(+0.39%) |
Oct 31, 2017 | 9.523 | 9.523 | 9.463 | 9.463 | 91,325 | -0.03(-0.31%) |
Oct 30, 2017 | 9.537 | 9.537 | 9.478 | 9.493 | 119,691 | -0.01(-0.08%) |
Oct 27, 2017 | 9.552 | 9.552 | 9.486 | 9.500 | 50,376 | +0.00(+0.00%) |
Oct 26, 2017 | 9.559 | 9.582 | 9.500 | 9.500 | 85,368 | -0.07(-0.77%) |
Oct 25, 2017 | 9.648 | 9.648 | 9.574 | 9.574 | 79,404 | -0.08(-0.84%) |
Oct 24, 2017 | 9.663 | 9.670 | 9.611 | 9.655 | 110,255 | +0.00(+0.00%) |
Oct 23, 2017 | 9.633 | 9.685 | 9.633 | 9.655 | 53,425 | +0.02(+0.23%) |
Oct 20, 2017 | 9.678 | 9.683 | 9.619 | 9.633 | 36,327 | -0.07(-0.69%) |
Oct 19, 2017 | 9.707 | 9.737 | 9.700 | 9.700 | 48,808 | -0.02(-0.23%) |
Oct 18, 2017 | 9.700 | 9.729 | 9.663 | 9.722 | 88,982 | +0.02(+0.23%) |
Oct 17, 2017 | 9.633 | 9.707 | 9.633 | 9.700 | 49,384 | +0.06(+0.61%) |
Oct 16, 2017 | 9.685 | 9.692 | 9.641 | 9.641 | 139,087 | -0.07(-0.76%) |
Oct 13, 2017 | 9.700 | 9.729 | 9.692 | 9.715 | 87,289 | +0.03(+0.31%) |
Oct 12, 2017 | 9.685 | 9.702 | 9.648 | 9.685 | 90,466 | +0.00(+0.03%) |
Oct 11, 2017 | 9.668 | 9.697 | 9.646 | 9.682 | 126,093 | +0.04(+0.38%) |
Oct 10, 2017 | 9.653 | 9.675 | 9.646 | 9.646 | 62,261 | +0.01(+0.15%) |
Oct 09, 2017 | 9.646 | 9.668 | 9.624 | 9.631 | 70,559 | +0.01(+0.08%) |
Oct 06, 2017 | 9.624 | 9.638 | 9.616 | 9.624 | 69,052 | -0.01(-0.13%) |
Oct 05, 2017 | 9.682 | 9.683 | 9.624 | 9.636 | 209,811 | -0.05(-0.47%) |
Oct 04, 2017 | 9.646 | 9.712 | 9.646 | 9.682 | 39,584 | +0.01(+0.15%) |
Oct 03, 2017 | 9.660 | 9.682 | 9.631 | 9.668 | 90,077 | +0.02(+0.23%) |
Oct 02, 2017 | 9.638 | 9.682 | 9.631 | 9.646 | 78,343 | -0.01(-0.08%) |
Sep 29, 2017 | 9.646 | 9.660 | 9.616 | 9.654 | 124,670 | +0.04(+0.39%) |
Sep 28, 2017 | 9.565 | 9.624 | 9.565 | 9.616 | 91,160 | +0.01(+0.15%) |
Sep 27, 2017 | 9.631 | 9.646 | 9.587 | 9.602 | 165,937 | -0.06(-0.61%) |
Sep 26, 2017 | 9.668 | 9.675 | 9.646 | 9.660 | 118,638 | +0.01(+0.15%) |
Sep 25, 2017 | 9.653 | 9.668 | 9.638 | 9.646 | 52,853 | -0.01(-0.08%) |
Sep 22, 2017 | 9.638 | 9.660 | 9.638 | 9.653 | 69,502 | +0.02(+0.23%) |
Sep 21, 2017 | 9.631 | 9.660 | 9.616 | 9.631 | 54,694 | +0.00(+0.00%) |
Sep 20, 2017 | 9.682 | 9.690 | 9.624 | 9.631 | 100,422 | -0.04(-0.38%) |
Sep 19, 2017 | 9.712 | 9.712 | 9.660 | 9.668 | 110,247 | -0.04(-0.38%) |
Sep 18, 2017 | 9.653 | 9.705 | 9.653 | 9.705 | 185,351 | +0.05(+0.53%) |
Sep 15, 2017 | 9.602 | 9.653 | 9.602 | 9.653 | 98,986 | +0.07(+0.77%) |
Sep 14, 2017 | 9.624 | 9.624 | 9.572 | 9.579 | 118,169 | -0.03(-0.31%) |
Sep 13, 2017 | 9.631 | 9.660 | 9.609 | 9.609 | 140,807 | -0.02(-0.18%) |
Sep 12, 2017 | 9.638 | 9.653 | 9.602 | 9.626 | 114,300 | -0.02(-0.25%) |
Sep 11, 2017 | 9.628 | 9.650 | 9.606 | 9.650 | 111,193 | +0.04(+0.38%) |
Sep 08, 2017 | 9.621 | 9.650 | 9.614 | 9.614 | 49,227 | -0.02(-0.18%) |
Sep 07, 2017 | 9.636 | 9.650 | 9.614 | 9.631 | 135,646 | +0.02(+0.18%) |
Sep 06, 2017 | 9.614 | 9.658 | 9.614 | 9.614 | 171,048 | -0.03(-0.30%) |
Sep 05, 2017 | 9.621 | 9.643 | 9.599 | 9.643 | 85,958 | +0.02(+0.23%) |
Sep 01, 2017 | 9.584 | 9.643 | 9.577 | 9.621 | 93,725 | +0.04(+0.46%) |
Aug 31, 2017 | 9.562 | 9.592 | 9.541 | 9.577 | 109,745 | +0.04(+0.38%) |
Aug 30, 2017 | 9.555 | 9.555 | 9.526 | 9.541 | 38,046 | -0.01(-0.08%) |
Aug 29, 2017 | 9.519 | 9.584 | 9.497 | 9.548 | 115,788 | +0.04(+0.46%) |
Aug 28, 2017 | 9.497 | 9.526 | 9.482 | 9.504 | 55,069 | +0.01(+0.14%) |
Aug 25, 2017 | 9.475 | 9.507 | 9.460 | 9.491 | 78,141 | +0.01(+0.09%) |
Aug 24, 2017 | 9.511 | 9.526 | 9.467 | 9.482 | 70,761 | -0.02(-0.23%) |
Aug 23, 2017 | 9.497 | 9.526 | 9.489 | 9.504 | 86,791 | +0.00(+0.00%) |
Aug 22, 2017 | 9.475 | 9.533 | 9.475 | 9.504 | 127,342 | +0.00(+0.01%) |
Aug 21, 2017 | 9.475 | 9.504 | 9.460 | 9.503 | 104,514 | +0.02(+0.22%) |
Aug 18, 2017 | 9.475 | 9.497 | 9.445 | 9.482 | 90,085 | +0.00(+0.00%) |
Aug 17, 2017 | 9.409 | 9.489 | 9.409 | 9.482 | 160,650 | +0.05(+0.54%) |
Aug 16, 2017 | 9.467 | 9.486 | 9.423 | 9.431 | 201,105 | -0.07(-0.69%) |
Aug 15, 2017 | 9.497 | 9.497 | 9.438 | 9.497 | 130,471 | -0.01(-0.15%) |
Aug 14, 2017 | 9.489 | 9.511 | 9.475 | 9.511 | 123,074 | +0.04(+0.39%) |
Aug 11, 2017 | 9.313 | 9.504 | 9.255 | 9.475 | 233,240 | +0.10(+1.09%) |
Aug 10, 2017 | 9.431 | 9.431 | 9.350 | 9.372 | 66,963 | -0.07(-0.78%) |
Aug 09, 2017 | 9.460 | 9.460 | 9.416 | 9.445 | 139,448 | +0.00(+0.03%) |
Aug 08, 2017 | 9.450 | 9.472 | 9.428 | 9.443 | 96,924 | +0.01(+0.15%) |
Aug 07, 2017 | 9.465 | 9.472 | 9.428 | 9.428 | 119,388 | -0.02(-0.23%) |
Aug 04, 2017 | 9.523 | 9.530 | 9.435 | 9.449 | 130,925 | -0.07(-0.77%) |
Aug 03, 2017 | 9.435 | 9.530 | 9.428 | 9.523 | 145,808 | +0.07(+0.69%) |
Aug 02, 2017 | 9.435 | 9.457 | 9.406 | 9.457 | 209,683 | +0.04(+0.39%) |