Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 9.621 | 9.621 | 9.621 | 0 | -0.06(-0.63%) | |
Aug 30, 2018 | 9.732 | 9.732 | 9.661 | 9.681 | 8,372,917 | +0.00(+0.00%) |
Aug 29, 2018 | 9.691 | 9.701 | 9.671 | 9.681 | 7,475,738 | +0.00(+0.00%) |
Aug 28, 2018 | 9.686 | 9.706 | 9.656 | 9.681 | 5,170,336 | +0.02(+0.16%) |
Aug 27, 2018 | 9.686 | 9.701 | 9.656 | 9.666 | 7,102,365 | -0.01(-0.05%) |
Aug 24, 2018 | 9.671 | 9.686 | 9.641 | 9.671 | 5,078,780 | +0.00(+0.00%) |
Aug 23, 2018 | 9.681 | 9.696 | 9.621 | 9.671 | 4,511,948 | +0.01(+0.05%) |
Aug 22, 2018 | 9.706 | 9.711 | 9.646 | 9.666 | 5,250,894 | -0.05(-0.46%) |
Aug 21, 2018 | 9.691 | 9.721 | 9.681 | 9.711 | 5,030,939 | +0.02(+0.21%) |
Aug 20, 2018 | 9.676 | 9.701 | 9.656 | 9.691 | 7,229,393 | +0.02(+0.21%) |
Aug 17, 2018 | 9.561 | 9.676 | 9.556 | 9.671 | 10,180,709 | +0.12(+1.26%) |
Aug 16, 2018 | 9.541 | 9.591 | 9.521 | 9.551 | 7,085,068 | +0.01(+0.11%) |
Aug 15, 2018 | 9.471 | 9.541 | 9.451 | 9.541 | 9,619,870 | +0.06(+0.58%) |
Aug 14, 2018 | 9.521 | 9.566 | 9.476 | 9.486 | 9,340,198 | -0.05(-0.53%) |
Aug 13, 2018 | 9.516 | 9.546 | 9.481 | 9.536 | 6,068,174 | +0.02(+0.21%) |
Aug 10, 2018 | 9.491 | 9.544 | 9.491 | 9.516 | 17,187,230 | +0.01(+0.05%) |
Aug 09, 2018 | 9.486 | 9.551 | 9.481 | 9.511 | 7,842,584 | +0.05(+0.53%) |
Aug 08, 2018 | 9.426 | 9.471 | 9.381 | 9.461 | 10,689,912 | +0.04(+0.43%) |
Aug 07, 2018 | 9.581 | 9.581 | 9.396 | 9.421 | 13,210,699 | -0.15(-1.52%) |
Aug 06, 2018 | 9.596 | 9.601 | 9.546 | 9.566 | 7,213,749 | +0.01(+0.05%) |
Aug 03, 2018 | 9.606 | 9.641 | 9.551 | 9.561 | 20,237,492 | -0.04(-0.42%) |
Aug 02, 2018 | 9.496 | 9.626 | 9.491 | 9.601 | 20,584,820 | +0.12(+1.21%) |
Aug 01, 2018 | 9.496 | 9.546 | 9.451 | 9.486 | 93,942,616 | -0.27(-2.77%) |
Jul 31, 2018 | 9.772 | 9.882 | 9.741 | 9.757 | 12,115,115 | -0.07(-0.71%) |
Jul 30, 2018 | 9.711 | 9.837 | 9.681 | 9.827 | 12,288,724 | +0.16(+1.61%) |
Jul 27, 2018 | 9.651 | 9.691 | 9.597 | 9.671 | 9,131,188 | +0.05(+0.57%) |
Jul 26, 2018 | 9.577 | 9.726 | 9.567 | 9.617 | 11,455,312 | +0.06(+0.62%) |
Jul 25, 2018 | 9.522 | 9.572 | 9.512 | 9.557 | 5,982,056 | +0.04(+0.47%) |
Jul 24, 2018 | 9.498 | 9.527 | 9.438 | 9.512 | 8,413,642 | +0.02(+0.26%) |
Jul 23, 2018 | 9.507 | 9.557 | 9.483 | 9.488 | 9,991,430 | -0.05(-0.57%) |
Jul 20, 2018 | 9.473 | 9.547 | 9.438 | 9.542 | 10,087,239 | +0.04(+0.47%) |
Jul 19, 2018 | 9.527 | 9.453 | 9.498 | 6,045,302 | +0.04(+0.47%) | |
Jul 18, 2018 | 9.507 | 9.512 | 9.408 | 9.453 | 12,096,481 | -0.05(-0.52%) |
Jul 17, 2018 | 9.453 | 9.507 | 9.438 | 9.503 | 9,491,498 | +0.04(+0.42%) |
Jul 16, 2018 | 9.473 | 9.483 | 9.428 | 9.463 | 7,947,285 | +0.00(+0.00%) |
Jul 13, 2018 | 9.463 | 9.503 | 9.438 | 9.463 | 4,491,775 | +0.01(+0.16%) |
Jul 12, 2018 | 9.512 | 9.512 | 9.433 | 9.448 | 7,597,285 | -0.05(-0.52%) |
Jul 11, 2018 | 9.453 | 9.522 | 9.443 | 9.498 | 5,934,520 | +0.03(+0.37%) |
Jul 10, 2018 | 9.463 | 9.493 | 9.425 | 9.463 | 9,918,977 | +0.02(+0.21%) |
Jul 09, 2018 | 9.488 | 9.493 | 9.393 | 9.443 | 10,609,585 | -0.02(-0.26%) |
Jul 06, 2018 | 9.453 | 9.488 | 9.423 | 9.468 | 8,091,543 | +0.01(+0.16%) |
Jul 05, 2018 | 9.453 | 9.381 | 9.453 | 6,946,001 | +0.04(+0.47%) | |
Jul 03, 2018 | 9.408 | 9.408 | 9.408 | 0 | +0.06(+0.64%) | |
Jul 02, 2018 | 9.234 | 9.359 | 9.234 | 9.349 | 6,916,489 | +0.12(+1.29%) |
Jun 29, 2018 | 9.294 | 9.341 | 9.227 | 9.229 | 9,680,902 | -0.08(-0.91%) |
Jun 28, 2018 | 9.195 | 9.314 | 9.165 | 9.314 | 7,794,154 | +0.16(+1.74%) |
Jun 27, 2018 | 9.268 | 9.273 | 9.150 | 9.155 | 9,617,180 | -0.09(-1.01%) |
Jun 26, 2018 | 9.293 | 9.312 | 9.243 | 9.248 | 7,744,304 | -0.04(-0.48%) |
Jun 25, 2018 | 9.293 | 9.332 | 9.283 | 9.293 | 7,818,369 | +0.00(+0.00%) |
Jun 22, 2018 | 9.293 | 9.339 | 9.288 | 9.293 | 11,301,474 | +0.00(+0.00%) |
Jun 21, 2018 | 9.327 | 9.327 | 9.283 | 9.293 | 13,581,775 | -0.02(-0.21%) |
Jun 20, 2018 | 9.307 | 9.361 | 9.285 | 9.312 | 11,257,878 | -0.02(-0.26%) |
Jun 19, 2018 | 9.293 | 9.354 | 9.293 | 9.337 | 10,955,721 | +0.02(+0.26%) |
Jun 18, 2018 | 9.293 | 9.342 | 9.273 | 9.312 | 8,562,640 | +0.02(+0.21%) |
Jun 15, 2018 | 9.342 | 9.278 | 9.293 | 17,681,208 | -0.05(-0.53%) | |
Jun 14, 2018 | 9.253 | 9.347 | 9.248 | 9.342 | 8,304,042 | +0.11(+1.17%) |
Jun 13, 2018 | 9.298 | 9.307 | 9.224 | 9.234 | 12,051,195 | -0.06(-0.69%) |
Jun 12, 2018 | 9.312 | 9.342 | 9.275 | 9.298 | 14,317,078 | -0.02(-0.26%) |
Jun 11, 2018 | 9.342 | 9.357 | 9.305 | 9.322 | 11,100,129 | -0.01(-0.11%) |
Jun 08, 2018 | 9.293 | 9.342 | 9.273 | 9.332 | 8,654,501 | +0.04(+0.42%) |
Jun 07, 2018 | 9.263 | 9.332 | 9.248 | 9.293 | 6,862,852 | +0.03(+0.37%) |
Jun 06, 2018 | 9.283 | 9.288 | 9.224 | 9.258 | 13,184,588 | -0.02(-0.26%) |
Jun 05, 2018 | 9.312 | 9.312 | 9.219 | 9.283 | 7,074,087 | -0.00(-0.05%) |
Jun 04, 2018 | 9.347 | 9.355 | 9.253 | 9.288 | 9,124,092 | +0.00(+0.05%) |
Jun 01, 2018 | 9.263 | 9.302 | 9.189 | 9.283 | 12,091,441 | +0.03(+0.32%) |
May 31, 2018 | 9.470 | 9.470 | 9.239 | 9.253 | 19,197,584 | -0.22(-2.28%) |
May 30, 2018 | 9.366 | 9.470 | 9.342 | 9.470 | 15,177,828 | +0.13(+1.42%) |
May 29, 2018 | 9.298 | 9.371 | 9.254 | 9.337 | 18,206,750 | +0.04(+0.42%) |
May 25, 2018 | 9.298 | 9.298 | 9.298 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 9.064 | 9.257 | 9.059 | 9.205 | 66,404,752 | -0.14(-1.46%) |
May 23, 2018 | 9.317 | 9.371 | 9.274 | 9.342 | 8,913,833 | +0.03(+0.37%) |
May 22, 2018 | 9.303 | 9.364 | 9.276 | 9.308 | 8,321,290 | +0.00(+0.05%) |
May 21, 2018 | 9.205 | 9.313 | 9.159 | 9.303 | 8,188,035 | +0.10(+1.11%) |
May 18, 2018 | 9.196 | 9.225 | 9.166 | 9.201 | 6,232,142 | +0.02(+0.27%) |
May 17, 2018 | 9.191 | 9.201 | 9.162 | 9.176 | 4,263,791 | -0.02(-0.21%) |
May 16, 2018 | 9.191 | 9.247 | 9.176 | 9.196 | 6,529,406 | +0.00(+0.05%) |
May 15, 2018 | 9.220 | 9.246 | 9.191 | 9.191 | 6,234,891 | -0.05(-0.53%) |
May 14, 2018 | 9.274 | 9.300 | 9.235 | 9.239 | 5,982,373 | -0.01(-0.16%) |
May 11, 2018 | 9.254 | 9.308 | 9.244 | 9.254 | 4,416,663 | -0.00(-0.05%) |
May 10, 2018 | 9.205 | 9.283 | 9.181 | 9.259 | 5,754,343 | +0.10(+1.12%) |
May 09, 2018 | 9.205 | 9.210 | 9.113 | 9.157 | 6,163,978 | +0.00(+0.00%) |
May 08, 2018 | 9.322 | 9.332 | 9.132 | 9.157 | 7,133,925 | -0.17(-1.78%) |
May 07, 2018 | 9.298 | 9.366 | 9.278 | 9.322 | 6,621,436 | +0.04(+0.47%) |
May 04, 2018 | 9.162 | 9.317 | 9.152 | 9.278 | 7,112,747 | +0.11(+1.17%) |
May 03, 2018 | 9.171 | 9.220 | 9.035 | 9.171 | 8,603,427 | +0.04(+0.48%) |
May 02, 2018 | 9.181 | 9.230 | 9.118 | 9.127 | 7,291,163 | -0.06(-0.64%) |
May 01, 2018 | 9.215 | 9.225 | 9.152 | 9.186 | 4,455,455 | -0.03(-0.32%) |
Apr 30, 2018 | 9.269 | 9.303 | 9.205 | 9.215 | 6,029,523 | -0.03(-0.37%) |
Apr 27, 2018 | 9.215 | 9.269 | 9.176 | 9.249 | 6,007,621 | +0.04(+0.42%) |
Apr 26, 2018 | 9.094 | 9.225 | 9.094 | 9.210 | 9,485,139 | +0.07(+0.79%) |
Apr 25, 2018 | 9.080 | 9.167 | 9.066 | 9.138 | 9,832,536 | +0.04(+0.42%) |
Apr 24, 2018 | 9.094 | 9.148 | 9.046 | 9.099 | 7,328,477 | +0.03(+0.37%) |
Apr 23, 2018 | 9.037 | 9.066 | 9.012 | 9.066 | 5,436,405 | +0.06(+0.70%) |
Apr 20, 2018 | 9.051 | 9.085 | 8.955 | 9.003 | 9,255,865 | -0.02(-0.27%) |
Apr 19, 2018 | 9.070 | 9.099 | 8.988 | 9.027 | 5,112,264 | -0.02(-0.27%) |
Apr 18, 2018 | 9.070 | 9.119 | 9.051 | 9.051 | 3,783,078 | -0.01(-0.11%) |
Apr 17, 2018 | 9.061 | 9.075 | 9.022 | 9.061 | 5,160,601 | +0.02(+0.21%) |
Apr 16, 2018 | 8.993 | 9.058 | 8.921 | 9.041 | 5,438,198 | +0.06(+0.70%) |
Apr 13, 2018 | 8.993 | 9.037 | 8.959 | 8.979 | 4,411,655 | -0.00(-0.05%) |
Apr 12, 2018 | 9.066 | 9.085 | 8.979 | 8.984 | 4,946,095 | -0.09(-0.96%) |
Apr 11, 2018 | 9.041 | 9.090 | 8.998 | 9.070 | 5,581,692 | +0.03(+0.32%) |
Apr 10, 2018 | 9.143 | 9.152 | 9.041 | 9.041 | 6,913,316 | -0.06(-0.69%) |
Apr 09, 2018 | 9.162 | 9.208 | 9.094 | 9.104 | 5,709,956 | -0.04(-0.42%) |
Apr 06, 2018 | 9.075 | 9.198 | 9.075 | 9.143 | 6,933,365 | +0.05(+0.53%) |
Apr 05, 2018 | 9.167 | 9.167 | 9.075 | 9.094 | 8,588,469 | -0.04(-0.48%) |
Apr 04, 2018 | 9.094 | 9.162 | 9.066 | 9.138 | 5,820,117 | +0.03(+0.32%) |
Apr 03, 2018 | 9.080 | 9.167 | 9.032 | 9.109 | 4,997,912 | +0.06(+0.69%) |
Apr 02, 2018 | 9.119 | 9.138 | 8.993 | 9.046 | 5,185,098 | -0.08(-0.90%) |
Mar 29, 2018 | 9.128 | 9.128 | 9.128 | 0 | +0.05(+0.58%) | |
Mar 28, 2018 | 9.017 | 9.111 | 8.964 | 9.075 | 7,180,342 | +0.00(+0.05%) |
Mar 27, 2018 | 9.003 | 9.099 | 8.951 | 9.070 | 7,655,638 | +0.06(+0.69%) |
Mar 26, 2018 | 8.946 | 9.054 | 8.922 | 9.008 | 5,283,695 | +0.07(+0.80%) |
Mar 23, 2018 | 8.970 | 9.027 | 8.917 | 8.937 | 6,029,958 | -0.03(-0.32%) |
Mar 22, 2018 | 8.908 | 9.037 | 8.903 | 8.965 | 8,155,023 | +0.02(+0.21%) |
Mar 21, 2018 | 8.975 | 9.042 | 8.928 | 8.946 | 8,569,805 | -0.01(-0.11%) |
Mar 20, 2018 | 8.937 | 9.003 | 8.920 | 8.956 | 4,155,085 | +0.01(+0.16%) |
Mar 19, 2018 | 9.003 | 9.018 | 8.867 | 8.941 | 5,533,461 | -0.10(-1.11%) |
Mar 16, 2018 | 8.989 | 9.066 | 8.941 | 9.042 | 5,822,720 | +0.09(+0.96%) |
Mar 15, 2018 | 8.960 | 8.987 | 8.851 | 8.956 | 5,966,479 | -0.03(-0.32%) |
Mar 14, 2018 | 8.984 | 9.078 | 8.975 | 8.984 | 6,097,834 | +0.00(+0.05%) |
Mar 13, 2018 | 8.941 | 9.018 | 8.941 | 8.980 | 5,552,968 | +0.07(+0.75%) |
Mar 12, 2018 | 8.831 | 8.975 | 8.831 | 8.913 | 6,246,648 | +0.07(+0.81%) |
Mar 09, 2018 | 8.879 | 8.889 | 8.769 | 8.841 | 5,148,777 | -0.03(-0.32%) |
Mar 08, 2018 | 8.817 | 8.889 | 8.784 | 8.870 | 5,617,924 | +0.06(+0.65%) |
Mar 07, 2018 | 8.812 | 5,608,700 | +0.02(+0.27%) | |||
Mar 06, 2018 | 8.745 | 8.796 | 8.700 | 8.788 | 5,972,512 | +0.04(+0.44%) |
Mar 05, 2018 | 8.698 | 8.810 | 8.683 | 8.750 | 6,853,311 | +0.07(+0.77%) |
Mar 02, 2018 | 8.607 | 8.695 | 8.535 | 8.683 | 7,027,600 | +0.09(+1.06%) |
Mar 01, 2018 | 8.602 | 8.693 | 8.524 | 8.592 | 9,427,941 | +0.02(+0.22%) |
Feb 28, 2018 | 8.779 | 8.808 | 8.559 | 8.573 | 14,413,486 | -0.21(-2.39%) |
Feb 27, 2018 | 8.960 | 9.032 | 8.764 | 8.784 | 10,401,496 | -0.20(-2.23%) |
Feb 26, 2018 | 8.980 | 9.013 | 8.899 | 8.984 | 7,834,760 | +0.07(+0.74%) |
Feb 23, 2018 | 8.842 | 8.946 | 8.838 | 8.918 | 5,730,620 | +0.11(+1.29%) |
Feb 22, 2018 | 8.804 | 7,040,438 | +0.00(+0.05%) | |||
Feb 21, 2018 | 8.923 | 9.022 | 8.800 | 8.800 | 8,813,273 | -0.11(-1.27%) |
Feb 20, 2018 | 9.159 | 9.183 | 8.890 | 8.913 | 8,722,112 | -0.27(-2.89%) |
Feb 16, 2018 | 9.178 | 9.178 | 9.178 | 0 | +0.07(+0.73%) | |
Feb 15, 2018 | 9.155 | 8.932 | 9.112 | 7,573,837 | +0.18(+2.01%) | |
Feb 14, 2018 | 8.923 | 8.991 | 8.899 | 8.932 | 6,583,638 | -0.03(-0.37%) |
Feb 13, 2018 | 8.909 | 8.994 | 8.833 | 8.965 | 5,406,386 | +0.04(+0.42%) |
Feb 12, 2018 | 8.842 | 8.930 | 8.788 | 8.928 | 8,563,473 | +0.13(+1.51%) |
Feb 09, 2018 | 8.800 | 8.885 | 8.698 | 8.795 | 13,430,952 | +0.05(+0.54%) |
Feb 08, 2018 | 8.923 | 8.733 | 8.748 | 10,536,900 | -0.05(-0.54%) | |
Feb 07, 2018 | 8.857 | 8.961 | 8.795 | 8.795 | 11,927,733 | -0.05(-0.54%) |
Feb 06, 2018 | 8.530 | 8.932 | 8.492 | 8.842 | 20,265,782 | +0.13(+1.47%) |
Feb 05, 2018 | 8.710 | 8.733 | 8.525 | 8.715 | 17,420,092 | -0.03(-0.38%) |
Feb 02, 2018 | 8.909 | 8.932 | 8.738 | 8.748 | 13,522,225 | -0.16(-1.75%) |
Feb 01, 2018 | 8.828 | 9.079 | 8.809 | 8.904 | 12,721,667 | +0.01(+0.11%) |
Jan 31, 2018 | 9.055 | 9.107 | 8.790 | 8.894 | 16,936,352 | -0.15(-1.62%) |
Jan 30, 2018 | 8.984 | 9.041 | 8.980 | 9.041 | 14,579,232 | +0.04(+0.47%) |
Jan 29, 2018 | 9.135 | 9.153 | 8.961 | 8.999 | 21,200,870 | -0.15(-1.69%) |
Jan 26, 2018 | 9.200 | 9.224 | 9.083 | 9.153 | 9,277,536 | -0.04(-0.41%) |
Jan 25, 2018 | 9.261 | 9.261 | 9.195 | 9.191 | 7,836,712 | -0.06(-0.61%) |
Jan 24, 2018 | 9.256 | 9.266 | 9.186 | 9.247 | 6,024,175 | +0.01(+0.15%) |
Jan 23, 2018 | 9.135 | 9.252 | 9.135 | 9.233 | 6,443,195 | +0.10(+1.08%) |
Jan 22, 2018 | 9.214 | 9.125 | 9.135 | 6,149,131 | -0.05(-0.51%) | |
Jan 19, 2018 | 9.041 | 9.195 | 9.041 | 9.181 | 9,512,409 | +0.14(+1.50%) |
Jan 18, 2018 | 9.158 | 9.184 | 9.041 | 9.045 | 7,284,814 | -0.13(-1.43%) |
Jan 17, 2018 | 9.135 | 9.219 | 9.130 | 9.177 | 6,073,190 | +0.04(+0.46%) |
Jan 16, 2018 | 9.191 | 9.247 | 9.130 | 9.135 | 9,797,441 | -0.05(-0.56%) |
Jan 12, 2018 | 9.186 | 9.186 | 9.186 | 0 | -0.08(-0.86%) | |
Jan 11, 2018 | 9.177 | 9.275 | 9.169 | 9.266 | 6,323,710 | +0.05(+0.51%) |
Jan 10, 2018 | 9.261 | 9.069 | 9.219 | 12,985,492 | -0.06(-0.61%) | |
Jan 09, 2018 | 9.331 | 9.355 | 9.252 | 9.275 | 7,850,143 | -0.04(-0.45%) |
Jan 08, 2018 | 9.308 | 9.346 | 9.261 | 9.317 | 6,666,642 | +0.01(+0.10%) |
Jan 05, 2018 | 9.256 | 9.327 | 9.224 | 9.308 | 7,398,527 | +0.06(+0.66%) |
Jan 04, 2018 | 9.210 | 9.280 | 9.163 | 9.247 | 8,135,496 | +0.05(+0.51%) |
Jan 03, 2018 | 9.346 | 9.406 | 9.191 | 9.200 | 9,691,651 | -0.15(-1.60%) |
Jan 02, 2018 | 9.500 | 9.500 | 9.294 | 9.350 | 10,949,858 | -0.12(-1.24%) |
Dec 29, 2017 | 9.467 | 9.467 | 9.467 | 0 | -0.07(-0.74%) | |
Dec 28, 2017 | 9.444 | 9.538 | 9.383 | 9.538 | 5,057,401 | +0.12(+1.24%) |
Dec 27, 2017 | 9.421 | 9.467 | 9.374 | 9.421 | 4,785,993 | +0.02(+0.25%) |
Dec 26, 2017 | 9.402 | 9.453 | 9.379 | 9.397 | 5,017,772 | +0.00(+0.00%) |
Dec 22, 2017 | 9.383 | 9.425 | 9.360 | 9.397 | 4,758,136 | +0.01(+0.15%) |
Dec 21, 2017 | 9.374 | 9.425 | 9.346 | 9.383 | 4,907,892 | +0.03(+0.30%) |
Dec 20, 2017 | 9.323 | 9.388 | 9.239 | 9.355 | 9,124,860 | +0.05(+0.55%) |
Dec 19, 2017 | 9.537 | 9.579 | 9.309 | 9.304 | 14,292,925 | -0.23(-2.39%) |
Dec 18, 2017 | 9.616 | 9.685 | 9.504 | 9.532 | 12,551,388 | -0.06(-0.58%) |
Dec 15, 2017 | 9.518 | 9.630 | 9.504 | 9.588 | 11,514,725 | +0.10(+1.03%) |
Dec 14, 2017 | 9.458 | 9.500 | 9.421 | 9.490 | 7,513,086 | +0.05(+0.54%) |
Dec 13, 2017 | 9.425 | 9.546 | 9.393 | 9.439 | 9,367,612 | +0.01(+0.15%) |
Dec 12, 2017 | 9.411 | 9.462 | 9.404 | 9.425 | 5,640,157 | -0.01(-0.15%) |
Dec 11, 2017 | 9.462 | 9.472 | 9.407 | 9.439 | 6,058,942 | -0.03(-0.29%) |
Dec 08, 2017 | 9.504 | 9.504 | 9.383 | 9.467 | 7,314,385 | -0.01(-0.15%) |
Dec 07, 2017 | 9.407 | 9.500 | 9.402 | 9.481 | 6,728,290 | +0.07(+0.69%) |
Dec 06, 2017 | 9.439 | 9.476 | 9.356 | 9.416 | 8,155,159 | -0.05(-0.49%) |
Dec 05, 2017 | 9.444 | 9.444 | 9.374 | 9.462 | 7,840,509 | +0.02(+0.20%) |
Dec 04, 2017 | 9.374 | 9.481 | 9.355 | 9.444 | 14,753,497 | +0.14(+1.50%) |
Dec 01, 2017 | 9.253 | 9.313 | 9.211 | 9.304 | 10,671,309 | +0.06(+0.60%) |
Nov 30, 2017 | 9.342 | 9.360 | 9.184 | 9.249 | 14,532,049 | -0.08(-0.85%) |
Nov 29, 2017 | 9.328 | 9.410 | 9.276 | 9.328 | 6,209,717 | -0.01(-0.15%) |
Nov 28, 2017 | 9.319 | 9.365 | 9.282 | 9.342 | 5,910,401 | +0.02(+0.20%) |
Nov 27, 2017 | 9.337 | 9.374 | 9.295 | 9.323 | 6,172,414 | +0.00(+0.00%) |
Nov 24, 2017 | 9.438 | 9.461 | 9.295 | 9.323 | 7,249,614 | -0.08(-0.88%) |
Nov 22, 2017 | 9.323 | 9.441 | 9.298 | 9.406 | 8,701,052 | +0.10(+1.04%) |
Nov 21, 2017 | 9.272 | 9.351 | 9.259 | 9.309 | 7,525,117 | +0.06(+0.70%) |
Nov 20, 2017 | 9.148 | 9.263 | 9.139 | 9.245 | 10,496,877 | +0.12(+1.26%) |
Nov 17, 2017 | 9.093 | 9.153 | 9.084 | 9.130 | 8,430,526 | +0.03(+0.30%) |
Nov 16, 2017 | 9.079 | 9.116 | 9.056 | 9.102 | 8,009,238 | +0.06(+0.66%) |
Nov 15, 2017 | 9.157 | 9.171 | 9.042 | 9.042 | 12,160,876 | -0.14(-1.55%) |
Nov 14, 2017 | 9.130 | 9.190 | 9.103 | 9.185 | 7,946,834 | +0.06(+0.61%) |
Nov 13, 2017 | 9.001 | 9.143 | 8.987 | 9.130 | 12,149,872 | +0.12(+1.38%) |
Nov 10, 2017 | 9.051 | 9.131 | 8.964 | 9.005 | 12,567,093 | -0.05(-0.51%) |
Nov 09, 2017 | 9.107 | 9.185 | 9.028 | 9.051 | 12,036,086 | -0.04(-0.41%) |
Nov 08, 2017 | 9.056 | 9.190 | 9.044 | 9.088 | 11,513,570 | +0.07(+0.82%) |
Nov 07, 2017 | 8.918 | 9.116 | 8.872 | 9.015 | 18,223,064 | +0.06(+0.72%) |
Nov 06, 2017 | 9.088 | 9.097 | 8.922 | 8.950 | 18,322,322 | -0.16(-1.77%) |
Nov 03, 2017 | 9.143 | 9.143 | 9.056 | 9.111 | 10,755,560 | -0.03(-0.35%) |
Nov 02, 2017 | 9.314 | 9.328 | 9.093 | 9.143 | 19,427,612 | -0.16(-1.73%) |
Nov 01, 2017 | 9.286 | 9.318 | 9.236 | 9.305 | 13,086,713 | +0.03(+0.35%) |
Oct 31, 2017 | 9.351 | 9.401 | 9.263 | 9.272 | 12,666,787 | -0.08(-0.89%) |
Oct 30, 2017 | 9.475 | 9.503 | 9.335 | 9.355 | 15,766,083 | -0.09(-0.93%) |
Oct 27, 2017 | 9.388 | 9.502 | 9.247 | 9.443 | 15,317,962 | +0.07(+0.73%) |
Oct 26, 2017 | 9.845 | 9.863 | 9.365 | 9.374 | 23,678,882 | -0.42(-4.24%) |
Oct 25, 2017 | 9.858 | 9.877 | 9.658 | 9.790 | 14,439,942 | -0.08(-0.83%) |
Oct 24, 2017 | 9.877 | 9.918 | 9.845 | 9.872 | 7,280,773 | -0.00(-0.05%) |
Oct 23, 2017 | 9.968 | 9.977 | 9.817 | 9.877 | 10,020,063 | -0.07(-0.73%) |
Oct 20, 2017 | 9.950 | 9.954 | 9.849 | 9.950 | 10,387,476 | +0.00(+0.00%) |
Oct 19, 2017 | 9.954 | 9.966 | 9.932 | 9.950 | 4,344,873 | -0.01(-0.09%) |
Oct 18, 2017 | 9.968 | 10.000 | 9.959 | 9.959 | 8,602,675 | -0.02(-0.18%) |
Oct 17, 2017 | 9.977 | 9.995 | 9.950 | 9.977 | 4,525,435 | +0.04(+0.41%) |
Oct 16, 2017 | 9.968 | 9.977 | 9.913 | 9.936 | 6,345,822 | +0.00(+0.00%) |
Oct 13, 2017 | 9.872 | 9.973 | 9.872 | 9.936 | 8,115,514 | +0.09(+0.93%) |
Oct 12, 2017 | 9.817 | 9.881 | 9.813 | 9.845 | 8,131,306 | +0.03(+0.28%) |
Oct 11, 2017 | 9.790 | 9.822 | 9.774 | 9.817 | 6,769,076 | +0.03(+0.28%) |
Oct 10, 2017 | 9.845 | 9.854 | 9.772 | 9.790 | 6,215,266 | -0.03(-0.28%) |
Oct 09, 2017 | 9.813 | 9.858 | 9.804 | 9.817 | 4,525,545 | +0.02(+0.19%) |
Oct 06, 2017 | 9.890 | 9.890 | 9.735 | 9.799 | 19,016,710 | -0.16(-1.56%) |
Oct 05, 2017 | 9.945 | 9.991 | 9.922 | 9.954 | 5,851,235 | +0.01(+0.14%) |
Oct 04, 2017 | 9.895 | 9.954 | 9.858 | 9.941 | 6,175,752 | +0.01(+0.14%) |
Oct 03, 2017 | 9.909 | 9.963 | 9.895 | 9.927 | 4,344,146 | +0.02(+0.18%) |
Oct 02, 2017 | 9.918 | 9.963 | 9.868 | 9.909 | 8,811,737 | +0.01(+0.09%) |
Sep 29, 2017 | 9.863 | 9.927 | 9.836 | 9.900 | 9,404,255 | +0.02(+0.18%) |
Sep 28, 2017 | 9.854 | 9.886 | 9.731 | 9.881 | 10,009,540 | +0.03(+0.28%) |
Sep 27, 2017 | 9.904 | 9.935 | 9.756 | 9.854 | 13,661,901 | -0.04(-0.37%) |
Sep 26, 2017 | 9.849 | 9.926 | 9.804 | 9.890 | 13,683,375 | +0.06(+0.60%) |
Sep 25, 2017 | 9.786 | 9.854 | 9.734 | 9.831 | 12,120,559 | +0.05(+0.51%) |
Sep 22, 2017 | 9.727 | 9.818 | 9.704 | 9.781 | 18,767,564 | +0.09(+0.93%) |
Sep 21, 2017 | 9.686 | 9.750 | 9.641 | 9.691 | 7,054,801 | +0.02(+0.19%) |
Sep 20, 2017 | 9.732 | 9.781 | 9.636 | 9.673 | 12,524,208 | -0.04(-0.37%) |
Sep 19, 2017 | 9.682 | 9.759 | 9.682 | 9.709 | 11,068,681 | +0.04(+0.42%) |
Sep 18, 2017 | 9.591 | 9.682 | 9.580 | 9.668 | 9,990,699 | +0.11(+1.14%) |
Sep 15, 2017 | 9.510 | 9.591 | 9.487 | 9.559 | 16,407,384 | +0.05(+0.52%) |
Sep 14, 2017 | 9.510 | 9.526 | 9.428 | 9.510 | 14,167,137 | +0.02(+0.24%) |
Sep 13, 2017 | 9.460 | 9.539 | 9.460 | 9.487 | 73,259,264 | -0.25(-2.56%) |
Sep 12, 2017 | 9.736 | 9.750 | 9.695 | 9.736 | 6,454,139 | -0.00(-0.05%) |
Sep 11, 2017 | 9.659 | 9.745 | 9.632 | 9.741 | 7,782,602 | +0.07(+0.70%) |
Sep 08, 2017 | 9.668 | 9.689 | 9.605 | 9.673 | 4,971,597 | +0.00(+0.05%) |
Sep 07, 2017 | 9.632 | 9.668 | 9.587 | 9.668 | 7,559,129 | +0.05(+0.47%) |
Sep 06, 2017 | 9.682 | 9.695 | 9.618 | 9.623 | 6,979,057 | -0.01(-0.09%) |
Sep 05, 2017 | 9.718 | 9.768 | 9.618 | 9.632 | 9,201,855 | -0.08(-0.84%) |