Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.348 | 9.348 | 9.319 | 9.331 | 178,671 | -0.02(-0.19%) |
Jul 30, 2018 | 9.378 | 9.419 | 9.348 | 9.348 | 107,399 | -0.04(-0.44%) |
Jul 27, 2018 | 9.395 | 9.419 | 9.360 | 9.390 | 72,443 | -0.01(-0.06%) |
Jul 26, 2018 | 9.413 | 9.413 | 9.337 | 9.395 | 216,869 | +0.01(+0.13%) |
Jul 25, 2018 | 9.437 | 9.437 | 9.372 | 9.384 | 102,017 | -0.05(-0.50%) |
Jul 24, 2018 | 9.407 | 9.431 | 9.403 | 9.431 | 97,788 | +0.04(+0.44%) |
Jul 23, 2018 | 9.401 | 9.425 | 9.378 | 9.390 | 79,867 | +0.01(+0.13%) |
Jul 20, 2018 | 9.378 | 9.413 | 9.372 | 9.378 | 94,072 | +0.01(+0.11%) |
Jul 19, 2018 | 9.385 | 9.385 | 9.356 | 9.367 | 129,455 | -0.02(-0.19%) |
Jul 18, 2018 | 9.391 | 9.426 | 9.367 | 9.385 | 123,429 | +0.02(+0.19%) |
Jul 17, 2018 | 9.356 | 9.373 | 9.344 | 9.367 | 114,426 | +0.02(+0.19%) |
Jul 16, 2018 | 9.414 | 9.414 | 9.338 | 9.350 | 128,994 | -0.06(-0.62%) |
Jul 13, 2018 | 9.391 | 9.426 | 9.350 | 9.408 | 234,542 | +0.02(+0.19%) |
Jul 12, 2018 | 9.397 | 9.420 | 9.367 | 9.391 | 143,343 | +0.02(+0.25%) |
Jul 11, 2018 | 9.379 | 9.386 | 9.350 | 9.367 | 103,416 | -0.01(-0.06%) |
Jul 10, 2018 | 9.379 | 9.397 | 9.344 | 9.373 | 141,056 | +0.00(+0.00%) |
Jul 09, 2018 | 9.420 | 9.420 | 9.356 | 9.373 | 155,837 | -0.04(-0.37%) |
Jul 06, 2018 | 9.356 | 9.414 | 9.350 | 9.408 | 126,365 | +0.01(+0.06%) |
Jul 05, 2018 | 9.449 | 9.449 | 9.397 | 9.403 | 70,048 | -0.02(-0.25%) |
Jul 03, 2018 | 9.426 | 9.426 | 9.426 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 9.438 | 9.449 | 9.403 | 9.420 | 62,893 | +0.00(+0.00%) |
Jun 29, 2018 | 9.473 | 9.408 | 9.420 | 117,487 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.485 | 9.485 | 9.379 | 9.426 | 216,859 | -0.04(-0.43%) |
Jun 27, 2018 | 9.485 | 9.520 | 9.455 | 9.467 | 132,994 | +0.01(+0.12%) |
Jun 26, 2018 | 9.461 | 9.502 | 9.449 | 9.455 | 97,931 | +0.02(+0.19%) |
Jun 25, 2018 | 9.467 | 9.479 | 9.432 | 9.438 | 69,985 | -0.03(-0.31%) |
Jun 22, 2018 | 9.514 | 9.514 | 9.455 | 9.467 | 121,707 | +0.00(+0.00%) |
Jun 21, 2018 | 9.449 | 9.496 | 9.444 | 9.467 | 127,151 | +0.01(+0.06%) |
Jun 20, 2018 | 9.496 | 9.514 | 9.449 | 9.461 | 259,695 | -0.01(-0.08%) |
Jun 19, 2018 | 9.492 | 9.492 | 9.439 | 9.468 | 103,104 | -0.01(-0.06%) |
Jun 18, 2018 | 9.492 | 9.503 | 9.468 | 9.474 | 94,776 | -0.04(-0.43%) |
Jun 15, 2018 | 9.532 | 9.489 | 9.515 | 153,393 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.521 | 9.521 | 9.486 | 9.492 | 109,893 | +0.00(+0.00%) |
Jun 13, 2018 | 9.527 | 9.538 | 9.486 | 9.492 | 108,928 | -0.01(-0.12%) |
Jun 12, 2018 | 9.486 | 9.550 | 9.468 | 9.503 | 107,941 | -0.01(-0.12%) |
Jun 11, 2018 | 9.544 | 9.544 | 9.480 | 9.515 | 127,312 | -0.01(-0.12%) |
Jun 08, 2018 | 9.573 | 9.591 | 9.515 | 9.527 | 102,644 | -0.04(-0.43%) |
Jun 07, 2018 | 9.550 | 9.567 | 9.492 | 9.567 | 106,419 | +0.06(+0.61%) |
Jun 06, 2018 | 9.509 | 9.509 | 67,078 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.468 | 9.498 | 9.445 | 9.463 | 101,517 | -0.03(-0.37%) |
Jun 04, 2018 | 9.538 | 9.538 | 9.474 | 9.498 | 124,511 | -0.02(-0.24%) |
Jun 01, 2018 | 9.562 | 9.579 | 9.509 | 9.521 | 92,412 | -0.03(-0.37%) |
May 31, 2018 | 9.573 | 9.573 | 9.498 | 9.556 | 131,003 | -0.01(-0.06%) |
May 30, 2018 | 9.532 | 9.567 | 9.521 | 9.562 | 91,799 | +0.06(+0.67%) |
May 29, 2018 | 9.492 | 9.521 | 9.468 | 9.498 | 113,466 | +0.01(+0.06%) |
May 25, 2018 | 9.492 | 9.492 | 9.492 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.573 | 9.573 | 9.503 | 9.544 | 120,962 | -0.01(-0.06%) |
May 23, 2018 | 9.492 | 9.573 | 9.492 | 9.550 | 91,316 | +0.04(+0.41%) |
May 22, 2018 | 9.626 | 9.626 | 9.511 | 9.511 | 148,419 | -0.10(-1.08%) |
May 21, 2018 | 9.557 | 9.667 | 9.556 | 9.615 | 120,253 | +0.09(+0.91%) |
May 18, 2018 | 9.493 | 9.528 | 9.470 | 9.528 | 84,888 | +0.04(+0.43%) |
May 17, 2018 | 9.551 | 9.568 | 9.482 | 9.488 | 141,937 | -0.08(-0.79%) |
May 16, 2018 | 9.545 | 9.586 | 9.540 | 9.563 | 121,306 | +0.01(+0.12%) |
May 15, 2018 | 9.563 | 9.563 | 9.488 | 9.551 | 117,830 | -0.02(-0.24%) |
May 14, 2018 | 9.499 | 9.580 | 9.470 | 9.574 | 98,415 | +0.08(+0.79%) |
May 11, 2018 | 9.528 | 9.534 | 9.488 | 9.499 | 87,593 | -0.05(-0.54%) |
May 10, 2018 | 9.528 | 9.551 | 9.482 | 9.551 | 83,904 | +0.03(+0.36%) |
May 09, 2018 | 9.516 | 9.545 | 9.505 | 9.516 | 87,206 | +0.00(+0.00%) |
May 08, 2018 | 9.459 | 9.516 | 9.453 | 9.516 | 93,088 | +0.08(+0.80%) |
May 07, 2018 | 9.470 | 9.488 | 9.418 | 9.441 | 98,893 | -0.01(-0.06%) |
May 04, 2018 | 9.459 | 9.470 | 9.425 | 9.447 | 89,229 | -0.01(-0.12%) |
May 03, 2018 | 9.511 | 9.511 | 9.441 | 9.459 | 106,404 | -0.08(-0.85%) |
May 02, 2018 | 9.516 | 9.540 | 9.476 | 9.540 | 97,585 | +0.05(+0.55%) |
May 01, 2018 | 9.447 | 9.499 | 9.424 | 9.488 | 191,371 | +0.03(+0.37%) |
Apr 30, 2018 | 9.476 | 9.476 | 9.412 | 9.453 | 98,147 | -0.01(-0.06%) |
Apr 27, 2018 | 9.493 | 9.522 | 9.441 | 9.459 | 133,713 | -0.06(-0.67%) |
Apr 26, 2018 | 9.441 | 9.522 | 9.424 | 9.522 | 118,462 | +0.10(+1.04%) |
Apr 25, 2018 | 9.464 | 9.464 | 9.407 | 9.424 | 210,537 | -0.01(-0.06%) |
Apr 24, 2018 | 9.418 | 9.441 | 9.404 | 9.430 | 175,634 | +0.01(+0.12%) |
Apr 23, 2018 | 9.412 | 9.418 | 9.395 | 9.418 | 96,719 | +0.02(+0.25%) |
Apr 20, 2018 | 9.447 | 9.447 | 9.372 | 9.395 | 80,762 | -0.04(-0.38%) |
Apr 19, 2018 | 9.431 | 9.443 | 9.408 | 9.431 | 81,291 | -0.01(-0.12%) |
Apr 18, 2018 | 9.402 | 9.460 | 9.397 | 9.443 | 106,231 | +0.03(+0.37%) |
Apr 17, 2018 | 9.391 | 9.433 | 9.385 | 9.408 | 78,136 | +0.03(+0.37%) |
Apr 16, 2018 | 9.345 | 9.385 | 9.335 | 9.374 | 62,333 | +0.05(+0.49%) |
Apr 13, 2018 | 9.380 | 9.389 | 9.316 | 9.328 | 86,733 | -0.03(-0.37%) |
Apr 12, 2018 | 9.397 | 9.402 | 9.362 | 9.362 | 83,373 | -0.03(-0.37%) |
Apr 11, 2018 | 9.385 | 9.414 | 9.362 | 9.397 | 126,939 | +0.00(+0.00%) |
Apr 10, 2018 | 9.345 | 9.402 | 9.328 | 9.397 | 114,418 | +0.11(+1.17%) |
Apr 09, 2018 | 9.265 | 9.375 | 9.265 | 9.288 | 108,058 | +0.00(+0.00%) |
Apr 06, 2018 | 9.305 | 9.328 | 9.270 | 9.288 | 103,264 | -0.03(-0.31%) |
Apr 05, 2018 | 9.316 | 9.351 | 9.253 | 9.316 | 90,843 | +0.03(+0.37%) |
Apr 04, 2018 | 9.259 | 9.286 | 9.219 | 9.282 | 100,980 | +0.01(+0.06%) |
Apr 03, 2018 | 9.259 | 9.288 | 9.248 | 9.276 | 109,706 | +0.01(+0.06%) |
Apr 02, 2018 | 9.345 | 9.368 | 9.270 | 9.270 | 119,662 | -0.05(-0.55%) |
Mar 29, 2018 | 9.322 | 9.322 | 9.322 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.316 | 9.334 | 9.276 | 9.305 | 95,374 | +0.00(+0.00%) |
Mar 27, 2018 | 9.362 | 9.425 | 9.293 | 9.305 | 96,052 | -0.05(-0.49%) |
Mar 26, 2018 | 9.322 | 9.362 | 9.282 | 9.351 | 113,929 | +0.07(+0.74%) |
Mar 23, 2018 | 9.230 | 9.299 | 9.213 | 9.282 | 104,262 | +0.09(+0.94%) |
Mar 22, 2018 | 9.184 | 9.248 | 9.179 | 9.196 | 94,834 | +0.01(+0.06%) |
Mar 21, 2018 | 9.311 | 9.311 | 9.179 | 9.190 | 104,457 | -0.08(-0.88%) |
Mar 20, 2018 | 9.272 | 9.295 | 9.243 | 9.272 | 94,464 | +0.02(+0.25%) |
Mar 19, 2018 | 9.295 | 9.301 | 9.232 | 9.249 | 101,626 | -0.05(-0.55%) |
Mar 16, 2018 | 9.306 | 9.318 | 9.289 | 9.300 | 79,168 | +0.00(+0.00%) |
Mar 15, 2018 | 9.306 | 9.323 | 9.278 | 9.300 | 106,038 | +0.01(+0.12%) |
Mar 14, 2018 | 9.306 | 9.323 | 9.278 | 9.289 | 94,776 | +0.02(+0.18%) |
Mar 13, 2018 | 9.346 | 9.360 | 9.260 | 9.272 | 102,969 | -0.05(-0.55%) |
Mar 12, 2018 | 9.380 | 9.420 | 9.300 | 9.323 | 61,819 | -0.01(-0.06%) |
Mar 09, 2018 | 9.346 | 9.386 | 9.323 | 9.329 | 122,242 | +0.01(+0.06%) |
Mar 08, 2018 | 9.329 | 9.352 | 9.283 | 9.323 | 87,158 | +0.00(+0.00%) |
Mar 07, 2018 | 9.323 | 9.255 | 9.323 | 66,448 | +0.01(+0.06%) | |
Mar 06, 2018 | 9.260 | 9.329 | 9.260 | 9.318 | 122,487 | +0.07(+0.80%) |
Mar 05, 2018 | 9.226 | 9.249 | 9.192 | 9.243 | 113,465 | -0.03(-0.37%) |
Mar 02, 2018 | 9.181 | 9.278 | 9.181 | 9.278 | 98,700 | +0.08(+0.87%) |
Mar 01, 2018 | 9.278 | 9.318 | 9.192 | 9.198 | 121,374 | -0.08(-0.86%) |
Feb 28, 2018 | 9.306 | 9.335 | 9.255 | 9.278 | 142,153 | -0.02(-0.25%) |
Feb 27, 2018 | 9.318 | 9.335 | 9.260 | 9.300 | 133,869 | +0.03(+0.37%) |
Feb 26, 2018 | 9.346 | 9.346 | 9.238 | 9.266 | 143,742 | -0.05(-0.55%) |
Feb 23, 2018 | 9.260 | 9.332 | 9.260 | 9.318 | 216,339 | +0.10(+1.05%) |
Feb 22, 2018 | 9.124 | 9.249 | 9.124 | 9.221 | 166,875 | +0.14(+1.57%) |
Feb 21, 2018 | 9.198 | 9.221 | 9.067 | 9.078 | 168,252 | -0.09(-0.95%) |
Feb 20, 2018 | 9.227 | 9.234 | 9.154 | 9.165 | 132,750 | -0.07(-0.74%) |
Feb 16, 2018 | 9.233 | 9.233 | 9.233 | 0 | +0.02(+0.25%) | |
Feb 15, 2018 | 9.222 | 9.238 | 9.168 | 9.210 | 139,976 | +0.00(+0.00%) |
Feb 14, 2018 | 9.261 | 9.261 | 9.148 | 9.210 | 314,040 | -0.06(-0.67%) |
Feb 13, 2018 | 9.239 | 9.278 | 9.207 | 9.273 | 222,255 | +0.03(+0.37%) |
Feb 12, 2018 | 9.137 | 9.239 | 9.097 | 9.239 | 134,085 | +0.16(+1.81%) |
Feb 09, 2018 | 9.188 | 9.188 | 9.063 | 9.074 | 113,567 | -0.10(-1.05%) |
Feb 08, 2018 | 9.239 | 9.239 | 9.148 | 9.171 | 103,151 | -0.08(-0.86%) |
Feb 07, 2018 | 9.103 | 9.261 | 9.094 | 9.250 | 221,227 | +0.18(+2.00%) |
Feb 06, 2018 | 8.978 | 9.079 | 8.916 | 9.069 | 192,331 | +0.06(+0.69%) |
Feb 05, 2018 | 9.233 | 9.244 | 9.006 | 9.006 | 179,731 | -0.26(-2.81%) |
Feb 02, 2018 | 9.256 | 9.267 | 9.188 | 9.267 | 161,214 | -0.02(-0.24%) |
Feb 01, 2018 | 9.210 | 9.290 | 9.199 | 9.290 | 85,848 | +0.08(+0.86%) |
Jan 31, 2018 | 9.205 | 9.239 | 9.176 | 9.210 | 136,217 | +0.01(+0.12%) |
Jan 30, 2018 | 9.205 | 9.205 | 9.154 | 9.199 | 117,287 | -0.04(-0.43%) |
Jan 29, 2018 | 9.273 | 9.284 | 9.210 | 9.239 | 88,053 | -0.04(-0.43%) |
Jan 26, 2018 | 9.278 | 9.307 | 9.260 | 9.278 | 93,987 | +0.02(+0.24%) |
Jan 25, 2018 | 9.335 | 9.335 | 9.256 | 9.256 | 111,722 | -0.06(-0.67%) |
Jan 24, 2018 | 9.290 | 9.358 | 9.278 | 9.318 | 554,695 | +0.05(+0.49%) |
Jan 23, 2018 | 9.284 | 9.284 | 9.244 | 9.273 | 100,399 | +0.00(+0.00%) |
Jan 22, 2018 | 9.188 | 9.295 | 9.188 | 9.273 | 309,736 | +0.08(+0.92%) |
Jan 19, 2018 | 9.165 | 9.188 | 9.142 | 9.188 | 134,046 | +0.02(+0.17%) |
Jan 18, 2018 | 9.211 | 9.211 | 9.116 | 9.172 | 146,524 | -0.04(-0.43%) |
Jan 17, 2018 | 9.234 | 9.256 | 9.206 | 9.211 | 135,572 | +0.01(+0.06%) |
Jan 16, 2018 | 9.256 | 9.271 | 9.195 | 9.206 | 131,763 | -0.05(-0.55%) |
Jan 12, 2018 | 9.256 | 9.256 | 9.256 | 0 | -0.08(-0.90%) | |
Jan 11, 2018 | 9.296 | 9.341 | 9.274 | 9.341 | 94,959 | +0.06(+0.67%) |
Jan 10, 2018 | 9.256 | 9.279 | 9.240 | 9.279 | 81,799 | +0.01(+0.12%) |
Jan 09, 2018 | 9.279 | 9.285 | 9.240 | 9.268 | 81,920 | -0.01(-0.12%) |
Jan 08, 2018 | 9.330 | 9.341 | 9.262 | 9.279 | 84,335 | -0.04(-0.42%) |
Jan 05, 2018 | 9.307 | 9.318 | 9.251 | 9.318 | 96,839 | +0.02(+0.24%) |
Jan 04, 2018 | 9.318 | 9.330 | 9.268 | 9.296 | 87,532 | +0.01(+0.12%) |
Jan 03, 2018 | 9.268 | 9.307 | 9.256 | 9.285 | 135,257 | +0.02(+0.24%) |
Jan 02, 2018 | 9.251 | 9.279 | 9.251 | 9.262 | 91,417 | +0.02(+0.24%) |
Dec 29, 2017 | 9.240 | 9.240 | 9.240 | 0 | -0.04(-0.42%) | |
Dec 28, 2017 | 9.223 | 9.279 | 9.183 | 9.279 | 121,865 | +0.06(+0.61%) |
Dec 27, 2017 | 9.133 | 9.232 | 9.133 | 9.223 | 106,421 | +0.02(+0.18%) |
Dec 26, 2017 | 9.110 | 9.240 | 9.110 | 9.206 | 98,527 | +0.05(+0.55%) |
Dec 22, 2017 | 9.166 | 9.211 | 9.121 | 9.155 | 193,265 | -0.05(-0.49%) |
Dec 21, 2017 | 9.088 | 9.200 | 9.060 | 9.200 | 228,864 | +0.14(+1.49%) |
Dec 20, 2017 | 9.133 | 9.150 | 9.065 | 9.065 | 128,284 | -0.09(-0.95%) |
Dec 19, 2017 | 9.046 | 9.152 | 9.046 | 9.152 | 126,529 | +0.07(+0.74%) |
Dec 18, 2017 | 9.147 | 9.147 | 9.029 | 9.085 | 229,870 | -0.03(-0.31%) |
Dec 15, 2017 | 9.141 | 9.147 | 9.080 | 9.113 | 114,692 | -0.02(-0.24%) |
Dec 14, 2017 | 9.152 | 9.152 | 9.102 | 9.136 | 124,576 | -0.03(-0.31%) |
Dec 13, 2017 | 9.113 | 9.164 | 9.085 | 9.164 | 145,460 | +0.09(+0.99%) |
Dec 12, 2017 | 9.147 | 9.147 | 9.074 | 9.074 | 155,805 | -0.06(-0.67%) |
Dec 11, 2017 | 9.197 | 9.214 | 9.102 | 9.136 | 157,215 | -0.09(-0.97%) |
Dec 08, 2017 | 9.214 | 9.225 | 9.130 | 9.225 | 90,764 | +0.02(+0.24%) |
Dec 07, 2017 | 9.242 | 9.242 | 9.147 | 9.203 | 92,261 | -0.04(-0.42%) |
Dec 06, 2017 | 9.203 | 9.242 | 9.180 | 9.242 | 76,631 | +0.03(+0.30%) |
Dec 05, 2017 | 9.203 | 9.219 | 9.137 | 9.214 | 79,990 | +0.00(+0.00%) |
Dec 04, 2017 | 9.214 | 9.214 | 9.175 | 9.214 | 92,048 | +0.01(+0.06%) |
Dec 01, 2017 | 9.175 | 9.208 | 9.139 | 9.208 | 94,606 | +0.03(+0.30%) |
Nov 30, 2017 | 9.180 | 9.247 | 9.162 | 9.180 | 166,660 | +0.02(+0.24%) |
Nov 29, 2017 | 9.152 | 9.175 | 9.124 | 9.158 | 126,338 | +0.00(+0.00%) |
Nov 28, 2017 | 9.141 | 9.203 | 9.124 | 9.158 | 116,236 | +0.01(+0.06%) |
Nov 27, 2017 | 9.203 | 9.214 | 9.136 | 9.152 | 159,200 | -0.05(-0.55%) |
Nov 24, 2017 | 9.136 | 9.214 | 9.130 | 9.203 | 76,559 | +0.10(+1.11%) |
Nov 22, 2017 | 9.035 | 9.152 | 9.022 | 9.102 | 152,131 | +0.04(+0.49%) |
Nov 21, 2017 | 9.046 | 9.102 | 9.007 | 9.057 | 151,704 | +0.01(+0.09%) |
Nov 20, 2017 | 9.043 | 9.071 | 8.966 | 9.049 | 138,528 | +0.01(+0.06%) |
Nov 17, 2017 | 8.966 | 9.060 | 8.964 | 9.043 | 111,902 | +0.10(+1.12%) |
Nov 16, 2017 | 8.888 | 8.966 | 8.882 | 8.943 | 173,981 | +0.07(+0.81%) |
Nov 15, 2017 | 8.905 | 8.905 | 8.821 | 8.871 | 183,158 | -0.08(-0.87%) |
Nov 14, 2017 | 9.027 | 9.049 | 8.899 | 8.949 | 118,120 | -0.13(-1.47%) |
Nov 13, 2017 | 9.043 | 9.099 | 9.016 | 9.082 | 100,882 | +0.03(+0.37%) |
Nov 10, 2017 | 9.049 | 9.049 | 8.993 | 9.049 | 99,350 | +0.02(+0.18%) |
Nov 09, 2017 | 9.127 | 9.132 | 8.993 | 9.032 | 174,314 | -0.12(-1.28%) |
Nov 08, 2017 | 9.177 | 9.182 | 9.121 | 9.149 | 74,654 | -0.02(-0.18%) |
Nov 07, 2017 | 9.138 | 9.193 | 9.138 | 9.166 | 147,021 | +0.01(+0.06%) |
Nov 06, 2017 | 9.077 | 9.160 | 9.054 | 9.160 | 65,216 | +0.10(+1.10%) |
Nov 03, 2017 | 9.166 | 9.166 | 9.060 | 9.060 | 89,974 | -0.11(-1.21%) |
Nov 02, 2017 | 9.160 | 9.182 | 9.104 | 9.171 | 89,796 | +0.01(+0.06%) |
Nov 01, 2017 | 9.166 | 9.199 | 9.127 | 9.166 | 194,457 | +0.03(+0.30%) |
Oct 31, 2017 | 9.177 | 9.188 | 9.099 | 9.138 | 112,999 | -0.01(-0.12%) |
Oct 30, 2017 | 9.149 | 9.182 | 9.121 | 9.149 | 102,558 | +0.01(+0.12%) |
Oct 27, 2017 | 9.132 | 9.177 | 9.116 | 9.138 | 108,419 | +0.03(+0.37%) |
Oct 26, 2017 | 9.132 | 9.132 | 9.091 | 9.104 | 219,786 | +0.00(+0.00%) |
Oct 25, 2017 | 9.193 | 9.199 | 9.104 | 9.104 | 111,346 | -0.09(-0.97%) |
Oct 24, 2017 | 9.188 | 9.216 | 9.149 | 9.193 | 151,181 | +0.03(+0.30%) |
Oct 23, 2017 | 9.143 | 9.166 | 9.110 | 9.166 | 131,242 | +0.04(+0.43%) |
Oct 20, 2017 | 9.082 | 9.154 | 9.054 | 9.127 | 227,541 | +0.09(+0.95%) |
Oct 19, 2017 | 9.035 | 9.041 | 8.985 | 9.041 | 179,475 | -0.01(-0.12%) |
Oct 18, 2017 | 9.074 | 9.074 | 8.974 | 9.052 | 183,744 | -0.01(-0.06%) |
Oct 17, 2017 | 9.090 | 9.090 | 8.996 | 9.057 | 166,595 | -0.02(-0.24%) |
Oct 16, 2017 | 9.090 | 9.090 | 9.054 | 9.079 | 93,113 | -0.01(-0.12%) |
Oct 13, 2017 | 9.096 | 9.096 | 9.052 | 9.090 | 69,304 | +0.00(+0.00%) |
Oct 12, 2017 | 9.096 | 9.096 | 9.076 | 9.090 | 69,623 | -0.01(-0.06%) |
Oct 11, 2017 | 9.079 | 9.096 | 9.068 | 9.096 | 191,234 | +0.02(+0.24%) |
Oct 10, 2017 | 9.079 | 9.090 | 9.063 | 9.074 | 173,092 | -0.01(-0.06%) |
Oct 09, 2017 | 9.068 | 9.079 | 9.057 | 9.079 | 126,996 | +0.01(+0.12%) |
Oct 06, 2017 | 9.057 | 9.074 | 9.041 | 9.068 | 130,672 | +0.02(+0.18%) |
Oct 05, 2017 | 9.063 | 9.068 | 9.030 | 9.052 | 113,619 | -0.01(-0.12%) |
Oct 04, 2017 | 9.068 | 9.068 | 9.046 | 9.063 | 150,964 | -0.02(-0.18%) |
Oct 03, 2017 | 9.063 | 9.085 | 9.046 | 9.079 | 69,537 | +0.02(+0.18%) |
Oct 02, 2017 | 9.074 | 9.096 | 9.043 | 9.063 | 217,904 | +0.01(+0.12%) |
Sep 29, 2017 | 9.085 | 9.085 | 9.030 | 9.052 | 171,684 | +0.03(+0.31%) |
Sep 28, 2017 | 9.024 | 9.035 | 8.972 | 9.024 | 109,619 | +0.02(+0.18%) |
Sep 27, 2017 | 9.024 | 9.024 | 8.991 | 9.007 | 70,291 | +0.01(+0.12%) |
Sep 26, 2017 | 9.013 | 9.024 | 8.991 | 8.996 | 70,764 | +0.00(+0.00%) |
Sep 25, 2017 | 9.035 | 9.035 | 8.985 | 8.996 | 98,633 | -0.01(-0.12%) |
Sep 22, 2017 | 8.936 | 9.024 | 8.936 | 9.007 | 129,293 | +0.07(+0.80%) |
Sep 21, 2017 | 8.974 | 8.976 | 8.897 | 8.936 | 67,742 | -0.04(-0.43%) |
Sep 20, 2017 | 8.969 | 8.991 | 8.900 | 8.974 | 64,104 | +0.05(+0.59%) |
Sep 19, 2017 | 8.900 | 8.977 | 8.889 | 8.922 | 261,538 | +0.03(+0.37%) |
Sep 18, 2017 | 8.922 | 8.933 | 8.873 | 8.889 | 167,077 | -0.02(-0.18%) |
Sep 15, 2017 | 8.977 | 8.982 | 8.884 | 8.905 | 152,454 | -0.06(-0.67%) |
Sep 14, 2017 | 8.938 | 8.966 | 8.920 | 8.966 | 78,770 | +0.04(+0.49%) |
Sep 13, 2017 | 8.878 | 8.949 | 8.878 | 8.922 | 74,171 | +0.03(+0.31%) |
Sep 12, 2017 | 8.895 | 8.905 | 8.862 | 8.895 | 174,326 | +0.01(+0.12%) |
Sep 11, 2017 | 8.911 | 8.944 | 8.867 | 8.884 | 144,375 | -0.02(-0.18%) |
Sep 08, 2017 | 8.911 | 8.933 | 8.895 | 8.900 | 167,165 | -0.03(-0.37%) |
Sep 07, 2017 | 8.977 | 8.982 | 8.933 | 8.933 | 147,016 | -0.05(-0.55%) |
Sep 06, 2017 | 8.905 | 8.987 | 8.900 | 8.982 | 72,232 | +0.09(+0.99%) |
Sep 05, 2017 | 8.971 | 9.015 | 8.845 | 8.895 | 74,989 | -0.09(-0.98%) |
Sep 01, 2017 | 8.993 | 9.004 | 8.960 | 8.982 | 108,998 | +0.02(+0.18%) |
Aug 31, 2017 | 9.010 | 9.032 | 8.949 | 8.966 | 144,253 | -0.05(-0.61%) |
Aug 30, 2017 | 9.004 | 9.033 | 8.977 | 9.021 | 81,279 | +0.01(+0.06%) |
Aug 29, 2017 | 8.944 | 9.032 | 8.900 | 9.015 | 428,745 | +0.05(+0.61%) |
Aug 28, 2017 | 8.960 | 8.960 | 8.927 | 8.960 | 98,804 | -0.01(-0.12%) |
Aug 25, 2017 | 8.933 | 8.971 | 8.905 | 8.971 | 55,127 | +0.05(+0.62%) |
Aug 24, 2017 | 8.966 | 8.966 | 8.916 | 8.916 | 75,241 | -0.03(-0.37%) |
Aug 23, 2017 | 8.856 | 8.960 | 8.853 | 8.949 | 134,781 | +0.09(+1.05%) |
Aug 22, 2017 | 8.895 | 8.911 | 8.856 | 8.856 | 82,162 | -0.02(-0.22%) |
Aug 21, 2017 | 8.859 | 8.875 | 8.821 | 8.875 | 89,374 | +0.01(+0.12%) |
Aug 18, 2017 | 8.783 | 8.892 | 8.753 | 8.864 | 140,189 | +0.09(+0.99%) |
Aug 17, 2017 | 8.832 | 8.848 | 8.766 | 8.777 | 144,778 | -0.05(-0.56%) |
Aug 16, 2017 | 8.848 | 8.854 | 8.799 | 8.826 | 113,772 | -0.01(-0.06%) |
Aug 15, 2017 | 8.913 | 8.913 | 8.772 | 8.832 | 138,985 | -0.04(-0.49%) |
Aug 14, 2017 | 8.848 | 8.905 | 8.843 | 8.875 | 122,129 | +0.05(+0.56%) |
Aug 11, 2017 | 8.538 | 8.870 | 8.434 | 8.826 | 432,741 | +0.07(+0.81%) |
Aug 10, 2017 | 8.881 | 8.893 | 8.717 | 8.755 | 151,954 | -0.13(-1.47%) |
Aug 09, 2017 | 8.913 | 8.946 | 8.807 | 8.886 | 210,996 | -0.04(-0.43%) |
Aug 08, 2017 | 8.957 | 8.957 | 8.919 | 8.924 | 136,159 | -0.04(-0.43%) |
Aug 07, 2017 | 8.963 | 8.963 | 8.952 | 8.963 | 99,590 | +0.02(+0.18%) |
Aug 04, 2017 | 8.963 | 8.968 | 8.930 | 8.946 | 96,857 | -0.03(-0.30%) |
Aug 03, 2017 | 8.908 | 8.973 | 8.886 | 8.973 | 327,331 | +0.00(+0.00%) |
Aug 02, 2017 | 8.990 | 9.000 | 8.957 | 8.973 | 158,461 | +0.00(+0.00%) |