Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.81 | 10.88 | 10.63 | 10.68 | 78,357 | -0.13(-1.19%) |
Apr 27, 2018 | 10.79 | 10.81 | 10.69 | 10.81 | 60,579 | +0.07(+0.66%) |
Apr 26, 2018 | 10.64 | 10.76 | 10.63 | 10.74 | 50,909 | +0.14(+1.31%) |
Apr 25, 2018 | 10.61 | 10.64 | 10.53 | 10.60 | 64,398 | -0.09(-0.80%) |
Apr 24, 2018 | 10.74 | 10.80 | 10.61 | 10.69 | 74,650 | +0.02(+0.22%) |
Apr 23, 2018 | 10.78 | 10.78 | 10.66 | 10.66 | 47,987 | -0.10(-0.93%) |
Apr 20, 2018 | 10.75 | 10.76 | 10.69 | 10.76 | 41,182 | +0.02(+0.22%) |
Apr 19, 2018 | 10.67 | 10.74 | 10.67 | 10.74 | 71,845 | +0.08(+0.76%) |
Apr 18, 2018 | 10.76 | 10.79 | 10.66 | 10.66 | 92,630 | -0.16(-1.45%) |
Apr 17, 2018 | 10.82 | 10.87 | 10.64 | 10.81 | 186,322 | +0.00(+0.04%) |
Apr 16, 2018 | 10.76 | 10.81 | 10.62 | 10.81 | 70,888 | +0.16(+1.48%) |
Apr 13, 2018 | 10.81 | 10.81 | 10.60 | 10.65 | 62,834 | -0.11(-1.02%) |
Apr 12, 2018 | 10.80 | 10.83 | 10.60 | 10.76 | 126,474 | -0.06(-0.57%) |
Apr 11, 2018 | 10.97 | 10.97 | 10.81 | 10.82 | 96,770 | -0.10(-0.93%) |
Apr 10, 2018 | 10.85 | 10.94 | 10.79 | 10.93 | 76,713 | +0.12(+1.14%) |
Apr 09, 2018 | 10.80 | 10.90 | 10.70 | 10.80 | 101,771 | +0.00(+0.04%) |
Apr 06, 2018 | 10.78 | 11.15 | 10.70 | 10.80 | 151,425 | -0.08(-0.70%) |
Apr 05, 2018 | 10.55 | 10.87 | 10.55 | 10.87 | 137,927 | +0.36(+3.47%) |
Apr 04, 2018 | 10.34 | 10.51 | 10.34 | 10.51 | 90,030 | +0.01(+0.14%) |
Apr 03, 2018 | 10.46 | 10.53 | 10.31 | 10.49 | 112,432 | +0.03(+0.32%) |
Apr 02, 2018 | 10.64 | 10.64 | 10.40 | 10.46 | 87,233 | -0.26(-2.43%) |
Mar 29, 2018 | 10.72 | 10.72 | 10.72 | 0 | +0.39(+3.75%) | |
Mar 28, 2018 | 10.51 | 10.51 | 10.30 | 10.33 | 132,571 | -0.26(-2.41%) |
Mar 27, 2018 | 10.61 | 10.61 | 10.45 | 10.59 | 88,784 | -0.12(-1.15%) |
Mar 26, 2018 | 10.49 | 10.71 | 10.47 | 10.71 | 90,548 | +0.24(+2.26%) |
Mar 23, 2018 | 10.67 | 10.76 | 10.42 | 10.48 | 103,213 | -0.18(-1.69%) |
Mar 22, 2018 | 10.82 | 10.82 | 10.62 | 10.66 | 134,089 | -0.18(-1.66%) |
Mar 21, 2018 | 10.83 | 10.85 | 10.76 | 10.84 | 49,717 | +0.01(+0.09%) |
Mar 20, 2018 | 10.75 | 10.87 | 10.68 | 10.83 | 80,418 | +0.13(+1.19%) |
Mar 19, 2018 | 10.89 | 10.92 | 10.68 | 10.70 | 109,922 | -0.16(-1.44%) |
Mar 16, 2018 | 10.85 | 10.93 | 10.79 | 10.85 | 110,846 | +0.06(+0.57%) |
Mar 15, 2018 | 10.83 | 10.88 | 10.74 | 10.79 | 108,256 | +0.01(+0.09%) |
Mar 14, 2018 | 10.78 | 10.82 | 10.69 | 10.78 | 296,188 | +0.10(+0.97%) |
Mar 13, 2018 | 10.59 | 10.73 | 10.55 | 10.68 | 338,854 | +0.08(+0.71%) |
Mar 12, 2018 | 10.61 | 10.63 | 10.50 | 10.60 | 65,634 | +0.08(+0.76%) |
Mar 09, 2018 | 10.49 | 10.54 | 10.46 | 10.52 | 77,878 | +0.11(+1.03%) |
Mar 08, 2018 | 10.38 | 10.44 | 10.38 | 10.42 | 72,826 | +0.09(+0.86%) |
Mar 07, 2018 | 10.38 | 10.33 | 71,501 | +0.01(+0.09%) | ||
Mar 06, 2018 | 10.30 | 10.32 | 10.24 | 10.32 | 54,400 | +0.10(+1.01%) |
Mar 05, 2018 | 10.05 | 10.24 | 10.05 | 10.21 | 131,968 | +0.07(+0.69%) |
Mar 02, 2018 | 10.03 | 10.17 | 9.983 | 10.14 | 81,085 | +0.04(+0.37%) |
Mar 01, 2018 | 10.25 | 10.25 | 10.03 | 10.11 | 195,408 | -0.07(-0.69%) |
Feb 28, 2018 | 10.24 | 10.31 | 10.15 | 10.18 | 103,883 | -0.08(-0.73%) |
Feb 27, 2018 | 10.31 | 10.33 | 10.23 | 10.25 | 93,092 | -0.05(-0.46%) |
Feb 26, 2018 | 10.24 | 10.30 | 10.20 | 10.30 | 72,557 | +0.12(+1.15%) |
Feb 23, 2018 | 10.22 | 10.23 | 10.11 | 10.18 | 167,712 | +0.02(+0.18%) |
Feb 22, 2018 | 10.25 | 10.32 | 10.13 | 10.16 | 92,741 | -0.08(-0.82%) |
Feb 21, 2018 | 10.25 | 10.35 | 10.24 | 10.25 | 84,613 | -0.00(-0.05%) |
Feb 20, 2018 | 10.20 | 10.25 | 10.20 | 10.25 | 70,851 | +0.05(+0.46%) |
Feb 16, 2018 | 10.20 | 10.20 | 10.20 | 0 | +0.05(+0.46%) | |
Feb 15, 2018 | 10.14 | 10.16 | 10.00 | 10.16 | 83,412 | +0.15(+1.45%) |
Feb 14, 2018 | 9.904 | 10.09 | 9.904 | 10.01 | 80,917 | +0.14(+1.38%) |
Feb 13, 2018 | 9.867 | 9.970 | 9.843 | 9.876 | 46,613 | +0.00(+0.05%) |
Feb 12, 2018 | 9.815 | 9.945 | 9.712 | 9.871 | 151,743 | +0.10(+1.01%) |
Feb 09, 2018 | 9.942 | 9.942 | 9.547 | 9.773 | 140,978 | -0.05(-0.49%) |
Feb 08, 2018 | 10.01 | 10.07 | 9.779 | 9.821 | 137,460 | -0.21(-2.13%) |
Feb 07, 2018 | 10.04 | 10.08 | 9.979 | 10.04 | 91,050 | +0.04(+0.37%) |
Feb 06, 2018 | 9.737 | 9.905 | 9.616 | 9.998 | 163,107 | +0.18(+1.83%) |
Feb 05, 2018 | 10.21 | 10.23 | 9.792 | 9.818 | 142,861 | -0.43(-4.21%) |
Feb 02, 2018 | 10.38 | 10.43 | 10.17 | 10.25 | 134,482 | -0.18(-1.70%) |
Feb 01, 2018 | 10.39 | 10.43 | 10.34 | 10.43 | 72,930 | -0.00(-0.04%) |
Jan 31, 2018 | 10.34 | 10.47 | 10.33 | 10.43 | 110,787 | +0.07(+0.69%) |
Jan 30, 2018 | 10.60 | 10.60 | 10.31 | 10.36 | 282,316 | -0.31(-2.93%) |
Jan 29, 2018 | 10.75 | 10.75 | 10.62 | 10.67 | 88,359 | -0.06(-0.52%) |
Jan 26, 2018 | 10.68 | 10.78 | 10.64 | 10.73 | 57,033 | +0.08(+0.79%) |
Jan 25, 2018 | 10.72 | 10.72 | 10.60 | 10.65 | 73,894 | -0.04(-0.35%) |
Jan 24, 2018 | 10.67 | 10.74 | 10.64 | 10.68 | 51,928 | +0.07(+0.62%) |
Jan 23, 2018 | 10.61 | 10.64 | 10.59 | 10.62 | 55,618 | +0.05(+0.48%) |
Jan 22, 2018 | 10.51 | 10.58 | 10.46 | 10.57 | 51,757 | +0.09(+0.89%) |
Jan 19, 2018 | 10.48 | 10.50 | 10.44 | 10.47 | 37,807 | +0.03(+0.31%) |
Jan 18, 2018 | 10.43 | 10.48 | 10.39 | 10.44 | 124,754 | -0.04(-0.40%) |
Jan 17, 2018 | 10.60 | 10.65 | 10.40 | 10.48 | 176,453 | -0.08(-0.75%) |
Jan 16, 2018 | 10.71 | 10.71 | 10.56 | 10.56 | 76,203 | -0.10(-0.92%) |
Jan 12, 2018 | 10.66 | 10.66 | 10.66 | 0 | -0.07(-0.61%) | |
Jan 11, 2018 | 10.62 | 10.80 | 10.58 | 10.72 | 115,647 | +0.16(+1.48%) |
Jan 10, 2018 | 10.57 | 10.57 | 113,837 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.36 | 10.47 | 10.36 | 10.47 | 100,736 | +0.10(+0.98%) |
Jan 08, 2018 | 10.32 | 10.37 | 10.28 | 10.36 | 94,807 | +0.07(+0.67%) |
Jan 05, 2018 | 10.26 | 10.31 | 10.25 | 10.29 | 75,952 | +0.00(+0.04%) |
Jan 04, 2018 | 10.29 | 10.33 | 10.24 | 10.29 | 72,829 | +0.03(+0.27%) |
Jan 03, 2018 | 10.21 | 10.26 | 10.13 | 10.26 | 98,420 | +0.06(+0.63%) |
Jan 02, 2018 | 10.12 | 10.20 | 10.06 | 10.20 | 63,877 | +0.10(+1.01%) |
Dec 29, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.08(+0.83%) | |
Dec 28, 2017 | 10.04 | 10.04 | 9.999 | 10.01 | 66,696 | +0.01(+0.14%) |
Dec 27, 2017 | 10.06 | 10.14 | 9.985 | 9.999 | 85,667 | -0.04(-0.37%) |
Dec 26, 2017 | 10.10 | 10.18 | 10.00 | 10.04 | 136,391 | -0.10(-0.96%) |
Dec 22, 2017 | 10.13 | 10.25 | 10.10 | 10.13 | 144,998 | -0.05(-0.45%) |
Dec 21, 2017 | 10.19 | 10.26 | 10.17 | 10.18 | 56,817 | +0.03(+0.32%) |
Dec 20, 2017 | 10.23 | 10.30 | 10.13 | 10.15 | 153,335 | -0.04(-0.36%) |
Dec 19, 2017 | 10.19 | 10.26 | 10.18 | 10.18 | 96,944 | -0.01(-0.09%) |
Dec 18, 2017 | 10.17 | 10.21 | 10.09 | 10.19 | 133,847 | +0.11(+1.10%) |
Dec 15, 2017 | 10.10 | 10.10 | 10.05 | 10.08 | 51,837 | +0.05(+0.51%) |
Dec 14, 2017 | 10.12 | 10.12 | 10.03 | 10.03 | 55,914 | -0.05(-0.50%) |
Dec 13, 2017 | 10.05 | 10.11 | 10.03 | 10.08 | 93,648 | -0.00(-0.05%) |
Dec 12, 2017 | 10.20 | 10.20 | 10.06 | 10.09 | 86,518 | -0.09(-0.86%) |
Dec 11, 2017 | 10.00 | 10.17 | 10.00 | 10.17 | 121,912 | +0.18(+1.76%) |
Dec 08, 2017 | 10.26 | 10.27 | 9.999 | 9.999 | 128,666 | -0.16(-1.61%) |
Dec 07, 2017 | 10.20 | 10.22 | 10.07 | 10.16 | 64,445 | +0.02(+0.23%) |
Dec 06, 2017 | 10.02 | 10.19 | 9.997 | 10.14 | 106,373 | +0.14(+1.42%) |
Dec 05, 2017 | 10.02 | 10.04 | 9.974 | 9.997 | 165,359 | -0.03(-0.32%) |
Dec 04, 2017 | 10.11 | 10.11 | 10.02 | 10.03 | 122,418 | -0.10(-0.95%) |
Dec 01, 2017 | 10.23 | 10.23 | 10.08 | 10.13 | 75,008 | -0.10(-0.99%) |
Nov 30, 2017 | 10.13 | 10.23 | 10.01 | 10.23 | 213,621 | +0.14(+1.36%) |
Nov 29, 2017 | 10.20 | 10.20 | 10.07 | 10.09 | 116,164 | -0.13(-1.30%) |
Nov 28, 2017 | 10.14 | 10.22 | 10.09 | 10.22 | 87,506 | +0.11(+1.04%) |
Nov 27, 2017 | 10.20 | 10.20 | 10.06 | 10.12 | 42,355 | -0.07(-0.68%) |
Nov 24, 2017 | 10.14 | 10.23 | 10.13 | 10.19 | 52,802 | +0.11(+1.05%) |
Nov 22, 2017 | 9.988 | 10.15 | 9.969 | 10.08 | 62,778 | +0.11(+1.06%) |
Nov 21, 2017 | 9.979 | 10.02 | 9.965 | 9.974 | 71,871 | -0.00(-0.05%) |
Nov 20, 2017 | 9.979 | 10.05 | 9.910 | 9.979 | 116,151 | +0.00(+0.05%) |
Nov 17, 2017 | 10.09 | 10.14 | 9.942 | 9.974 | 92,811 | -0.07(-0.73%) |
Nov 16, 2017 | 10.04 | 10.44 | 10.00 | 10.05 | 108,165 | +0.08(+0.78%) |
Nov 15, 2017 | 10.01 | 10.07 | 9.924 | 9.969 | 113,054 | -0.10(-1.00%) |
Nov 14, 2017 | 10.04 | 10.07 | 9.910 | 10.07 | 68,083 | -0.00(-0.05%) |
Nov 13, 2017 | 10.08 | 10.18 | 10.00 | 10.07 | 73,936 | -0.00(-0.05%) |
Nov 10, 2017 | 10.09 | 10.17 | 10.04 | 10.08 | 62,913 | -0.04(-0.42%) |
Nov 09, 2017 | 10.17 | 10.19 | 9.949 | 10.12 | 71,041 | -0.01(-0.14%) |
Nov 08, 2017 | 10.26 | 10.28 | 10.11 | 10.14 | 71,067 | -0.07(-0.71%) |
Nov 07, 2017 | 10.15 | 10.21 | 10.09 | 10.21 | 89,170 | +0.05(+0.49%) |
Nov 06, 2017 | 10.15 | 10.16 | 10.11 | 10.16 | 77,750 | +0.01(+0.09%) |
Nov 03, 2017 | 10.11 | 10.20 | 10.11 | 10.15 | 86,407 | +0.02(+0.18%) |
Nov 02, 2017 | 10.03 | 10.16 | 9.986 | 10.13 | 99,784 | +0.09(+0.91%) |
Nov 01, 2017 | 10.06 | 10.12 | 10.04 | 10.04 | 49,705 | +0.04(+0.41%) |
Oct 31, 2017 | 9.995 | 10.06 | 9.972 | 9.999 | 62,651 | +0.02(+0.23%) |
Oct 30, 2017 | 9.913 | 9.990 | 9.913 | 9.977 | 50,008 | +0.03(+0.32%) |
Oct 27, 2017 | 9.995 | 9.995 | 9.890 | 9.945 | 62,140 | -0.01(-0.09%) |
Oct 26, 2017 | 10.04 | 10.10 | 9.890 | 9.954 | 172,299 | -0.04(-0.36%) |
Oct 25, 2017 | 10.10 | 10.14 | 9.934 | 9.990 | 118,704 | -0.11(-1.13%) |
Oct 24, 2017 | 10.14 | 10.14 | 10.09 | 10.10 | 58,156 | +0.02(+0.18%) |
Oct 23, 2017 | 10.11 | 10.12 | 10.04 | 10.09 | 63,673 | -0.01(-0.09%) |
Oct 20, 2017 | 10.09 | 10.17 | 9.999 | 10.09 | 99,791 | +0.06(+0.59%) |
Oct 19, 2017 | 9.999 | 10.12 | 9.999 | 10.04 | 84,760 | +0.04(+0.36%) |
Oct 18, 2017 | 10.02 | 10.06 | 9.954 | 9.999 | 101,857 | +0.00(+0.05%) |
Oct 17, 2017 | 10.08 | 10.08 | 9.995 | 9.995 | 65,335 | -0.10(-0.99%) |
Oct 16, 2017 | 10.16 | 10.16 | 10.04 | 10.09 | 111,478 | -0.06(-0.63%) |
Oct 13, 2017 | 10.02 | 10.16 | 10.02 | 10.16 | 110,312 | +0.12(+1.18%) |
Oct 12, 2017 | 9.986 | 10.06 | 9.949 | 10.04 | 54,473 | +0.10(+1.05%) |
Oct 11, 2017 | 10.09 | 10.09 | 9.899 | 9.936 | 161,724 | -0.14(-1.37%) |
Oct 10, 2017 | 9.938 | 10.07 | 9.915 | 10.07 | 125,917 | +0.16(+1.60%) |
Oct 09, 2017 | 9.906 | 9.924 | 9.870 | 9.915 | 63,058 | +0.05(+0.55%) |
Oct 06, 2017 | 9.816 | 9.861 | 9.802 | 9.861 | 66,255 | +0.05(+0.46%) |
Oct 05, 2017 | 9.834 | 9.866 | 9.807 | 9.816 | 95,525 | -0.00(-0.05%) |
Oct 04, 2017 | 9.839 | 9.839 | 9.794 | 9.820 | 129,223 | +0.04(+0.42%) |
Oct 03, 2017 | 9.798 | 9.839 | 9.769 | 9.780 | 116,402 | +0.00(+0.00%) |
Oct 02, 2017 | 9.766 | 9.793 | 9.721 | 9.780 | 92,266 | +0.07(+0.70%) |
Sep 29, 2017 | 9.707 | 9.721 | 9.667 | 9.712 | 79,839 | +0.03(+0.33%) |
Sep 28, 2017 | 9.653 | 9.680 | 9.631 | 9.680 | 51,640 | +0.06(+0.66%) |
Sep 27, 2017 | 9.585 | 9.635 | 9.581 | 9.617 | 79,554 | +0.03(+0.33%) |
Sep 26, 2017 | 9.622 | 9.671 | 9.558 | 9.585 | 121,246 | -0.01(-0.14%) |
Sep 25, 2017 | 9.567 | 9.599 | 9.554 | 9.599 | 63,193 | +0.02(+0.19%) |
Sep 22, 2017 | 9.585 | 9.594 | 9.545 | 9.581 | 52,419 | +0.01(+0.14%) |
Sep 21, 2017 | 9.576 | 9.590 | 9.549 | 9.567 | 44,493 | +0.01(+0.09%) |
Sep 20, 2017 | 9.522 | 9.590 | 9.521 | 9.558 | 90,330 | +0.06(+0.62%) |
Sep 19, 2017 | 9.531 | 9.554 | 9.491 | 9.500 | 168,256 | -0.02(-0.24%) |
Sep 18, 2017 | 9.549 | 9.549 | 9.491 | 9.522 | 126,282 | -0.02(-0.24%) |
Sep 15, 2017 | 9.545 | 9.554 | 9.472 | 9.545 | 47,724 | +0.01(+0.14%) |
Sep 14, 2017 | 9.463 | 9.531 | 9.459 | 9.531 | 54,984 | +0.07(+0.72%) |
Sep 13, 2017 | 9.500 | 9.536 | 9.414 | 9.463 | 44,657 | +0.01(+0.14%) |
Sep 12, 2017 | 9.463 | 9.499 | 9.436 | 9.450 | 102,256 | +0.00(+0.05%) |
Sep 11, 2017 | 9.436 | 9.481 | 9.409 | 9.445 | 142,783 | +0.05(+0.53%) |
Sep 08, 2017 | 9.427 | 9.481 | 9.323 | 9.396 | 154,411 | -0.00(-0.01%) |
Sep 07, 2017 | 9.469 | 9.491 | 9.357 | 9.397 | 285,256 | -0.06(-0.62%) |
Sep 06, 2017 | 9.514 | 9.514 | 9.334 | 9.455 | 140,526 | -0.01(-0.14%) |
Sep 05, 2017 | 9.536 | 9.580 | 9.437 | 9.469 | 111,224 | -0.10(-1.03%) |
Sep 01, 2017 | 9.527 | 9.567 | 9.460 | 9.567 | 66,317 | +0.04(+0.47%) |
Aug 31, 2017 | 9.464 | 9.523 | 9.415 | 9.523 | 130,181 | +0.06(+0.62%) |
Aug 30, 2017 | 9.339 | 9.464 | 9.304 | 9.464 | 90,404 | +0.09(+1.00%) |
Aug 29, 2017 | 9.334 | 9.379 | 9.285 | 9.370 | 55,688 | +0.01(+0.10%) |
Aug 28, 2017 | 9.401 | 9.401 | 9.351 | 9.361 | 69,758 | -0.00(-0.05%) |
Aug 25, 2017 | 9.334 | 9.366 | 9.289 | 9.366 | 118,201 | +0.02(+0.24%) |
Aug 24, 2017 | 9.437 | 9.437 | 9.245 | 9.343 | 116,568 | -0.06(-0.67%) |
Aug 23, 2017 | 9.361 | 9.410 | 9.322 | 9.406 | 89,150 | +0.04(+0.48%) |
Aug 22, 2017 | 9.303 | 9.384 | 9.303 | 9.361 | 67,541 | +0.06(+0.68%) |
Aug 21, 2017 | 9.379 | 9.379 | 9.271 | 9.298 | 63,069 | -0.05(-0.58%) |
Aug 18, 2017 | 9.388 | 9.397 | 9.258 | 9.352 | 119,033 | +0.01(+0.10%) |
Aug 17, 2017 | 9.442 | 9.455 | 9.340 | 9.343 | 61,394 | -0.07(-0.71%) |
Aug 16, 2017 | 9.419 | 9.487 | 9.370 | 9.410 | 157,312 | +0.05(+0.53%) |
Aug 15, 2017 | 9.428 | 9.428 | 9.325 | 9.361 | 61,242 | +0.00(+0.05%) |
Aug 14, 2017 | 9.316 | 9.375 | 9.271 | 9.357 | 85,423 | +0.14(+1.56%) |
Aug 11, 2017 | 9.079 | 9.339 | 8.980 | 9.213 | 192,742 | +0.06(+0.64%) |
Aug 10, 2017 | 9.684 | 9.702 | 9.123 | 9.155 | 238,601 | -0.56(-5.72%) |
Aug 09, 2017 | 9.783 | 9.785 | 9.630 | 9.711 | 99,228 | -0.06(-0.56%) |
Aug 08, 2017 | 9.797 | 9.806 | 9.735 | 9.766 | 93,983 | -0.00(-0.05%) |
Aug 07, 2017 | 9.762 | 9.770 | 9.726 | 9.770 | 81,156 | +0.04(+0.44%) |
Aug 04, 2017 | 9.762 | 9.770 | 9.726 | 9.727 | 56,221 | -0.00(-0.03%) |
Aug 03, 2017 | 9.784 | 9.784 | 9.708 | 9.730 | 89,508 | -0.01(-0.14%) |
Aug 02, 2017 | 9.717 | 9.753 | 9.695 | 9.744 | 100,380 | +0.03(+0.27%) |
Aug 01, 2017 | 9.686 | 9.717 | 9.597 | 9.717 | 84,253 | +0.10(+1.02%) |
Jul 31, 2017 | 9.650 | 9.655 | 9.610 | 9.619 | 57,262 | -0.02(-0.23%) |
Jul 28, 2017 | 9.628 | 9.686 | 9.512 | 9.641 | 172,312 | -0.04(-0.37%) |
Jul 27, 2017 | 9.744 | 9.788 | 9.610 | 9.677 | 135,944 | -0.02(-0.18%) |
Jul 26, 2017 | 9.775 | 9.793 | 9.695 | 9.695 | 107,626 | -0.09(-0.91%) |
Jul 25, 2017 | 9.704 | 9.855 | 9.677 | 9.784 | 187,823 | +0.09(+0.96%) |
Jul 24, 2017 | 9.664 | 9.690 | 9.641 | 9.690 | 110,892 | +0.07(+0.69%) |
Jul 21, 2017 | 9.632 | 9.744 | 9.615 | 9.624 | 96,669 | +0.04(+0.37%) |
Jul 20, 2017 | 9.543 | 9.650 | 9.536 | 9.588 | 61,618 | +0.04(+0.47%) |
Jul 19, 2017 | 9.637 | 9.708 | 9.543 | 9.543 | 226,324 | -0.09(-0.97%) |
Jul 18, 2017 | 9.455 | 9.641 | 9.450 | 9.637 | 143,417 | +0.12(+1.31%) |
Jul 17, 2017 | 9.526 | 9.588 | 9.432 | 9.512 | 112,371 | -0.01(-0.09%) |
Jul 14, 2017 | 9.495 | 9.535 | 9.481 | 9.521 | 48,921 | +0.06(+0.61%) |
Jul 13, 2017 | 9.481 | 9.495 | 9.415 | 9.463 | 83,671 | +0.00(+0.00%) |
Jul 12, 2017 | 9.383 | 9.463 | 9.348 | 9.463 | 67,518 | +0.15(+1.58%) |
Jul 11, 2017 | 9.490 | 9.508 | 9.285 | 9.317 | 122,532 | -0.13(-1.38%) |
Jul 10, 2017 | 9.438 | 9.531 | 9.438 | 9.447 | 127,768 | +0.06(+0.61%) |
Jul 07, 2017 | 9.345 | 9.416 | 9.319 | 9.390 | 64,184 | +0.09(+0.95%) |
Jul 06, 2017 | 9.345 | 9.385 | 9.284 | 9.301 | 58,555 | -0.12(-1.31%) |
Jul 05, 2017 | 9.381 | 9.425 | 9.292 | 9.425 | 85,491 | +0.02(+0.23%) |
Jul 03, 2017 | 9.301 | 9.403 | 9.226 | 9.403 | 47,645 | +0.15(+1.62%) |
Jun 30, 2017 | 9.262 | 9.297 | 9.178 | 9.253 | 57,429 | +0.03(+0.34%) |
Jun 29, 2017 | 9.288 | 9.288 | 9.147 | 9.222 | 52,704 | -0.03(-0.33%) |
Jun 28, 2017 | 9.279 | 9.284 | 9.209 | 9.253 | 63,312 | +0.07(+0.77%) |
Jun 27, 2017 | 9.350 | 9.367 | 9.178 | 9.182 | 96,795 | -0.21(-2.26%) |
Jun 26, 2017 | 9.354 | 9.433 | 9.345 | 9.394 | 79,074 | +0.06(+0.66%) |
Jun 23, 2017 | 9.319 | 9.376 | 9.254 | 9.332 | 57,193 | +0.02(+0.19%) |
Jun 22, 2017 | 9.248 | 9.315 | 9.235 | 9.315 | 87,990 | +0.08(+0.91%) |
Jun 21, 2017 | 9.129 | 9.231 | 9.129 | 9.231 | 111,818 | +0.14(+1.50%) |
Jun 20, 2017 | 9.182 | 9.182 | 9.094 | 9.094 | 92,471 | -0.11(-1.25%) |
Jun 19, 2017 | 9.235 | 9.267 | 9.164 | 9.209 | 54,074 | -0.01(-0.10%) |
Jun 16, 2017 | 9.279 | 9.292 | 9.156 | 9.217 | 91,639 | -0.01(-0.10%) |
Jun 15, 2017 | 9.226 | 9.226 | 9.138 | 9.226 | 34,040 | -0.02(-0.19%) |
Jun 14, 2017 | 9.191 | 9.288 | 9.151 | 9.244 | 70,869 | +0.11(+1.26%) |
Jun 13, 2017 | 9.270 | 9.284 | 9.120 | 9.129 | 92,183 | -0.13(-1.38%) |
Jun 12, 2017 | 9.275 | 9.275 | 9.164 | 9.257 | 77,443 | -0.04(-0.38%) |
Jun 09, 2017 | 9.301 | 9.350 | 9.171 | 9.292 | 90,436 | +0.03(+0.33%) |
Jun 08, 2017 | 9.262 | 9.301 | 9.125 | 9.262 | 172,890 | +0.04(+0.42%) |
Jun 07, 2017 | 9.241 | 9.293 | 9.201 | 9.223 | 142,298 | +0.00(+0.00%) |
Jun 06, 2017 | 9.210 | 9.236 | 9.079 | 9.223 | 131,824 | -0.01(-0.09%) |
Jun 05, 2017 | 9.280 | 9.293 | 9.162 | 9.232 | 103,551 | -0.00(-0.05%) |
Jun 02, 2017 | 9.206 | 9.333 | 9.122 | 9.236 | 91,584 | +0.10(+1.10%) |
Jun 01, 2017 | 9.131 | 9.179 | 9.092 | 9.136 | 92,536 | +0.00(+0.05%) |
May 31, 2017 | 8.987 | 9.131 | 8.943 | 9.131 | 94,064 | +0.13(+1.41%) |
May 30, 2017 | 8.974 | 9.044 | 8.938 | 9.004 | 67,729 | +0.05(+0.59%) |
May 26, 2017 | 9.000 | 9.030 | 8.900 | 8.952 | 190,443 | +0.00(+0.05%) |
May 25, 2017 | 9.074 | 9.107 | 8.947 | 8.947 | 80,557 | -0.14(-1.59%) |
May 24, 2017 | 9.087 | 9.127 | 9.009 | 9.092 | 89,659 | +0.05(+0.58%) |
May 23, 2017 | 9.044 | 9.044 | 8.974 | 9.039 | 68,780 | +0.03(+0.34%) |
May 22, 2017 | 8.995 | 9.030 | 8.943 | 9.009 | 86,910 | +0.06(+0.69%) |
May 19, 2017 | 8.864 | 8.995 | 8.864 | 8.947 | 88,396 | +0.09(+0.99%) |
May 18, 2017 | 8.811 | 8.934 | 8.781 | 8.860 | 91,979 | -0.02(-0.20%) |
May 17, 2017 | 9.004 | 9.048 | 8.737 | 8.877 | 212,368 | -0.17(-1.84%) |
May 16, 2017 | 9.039 | 9.044 | 8.952 | 9.044 | 70,042 | +0.04(+0.39%) |
May 15, 2017 | 9.048 | 9.070 | 8.956 | 9.009 | 61,404 | +0.00(+0.05%) |
May 12, 2017 | 9.000 | 9.030 | 8.938 | 9.004 | 70,428 | +0.04(+0.39%) |
May 11, 2017 | 8.969 | 9.030 | 8.947 | 8.969 | 75,861 | -0.02(-0.19%) |
May 10, 2017 | 8.952 | 9.026 | 8.952 | 8.987 | 52,453 | -0.00(-0.05%) |
May 09, 2017 | 9.026 | 9.087 | 8.947 | 8.991 | 57,650 | -0.04(-0.40%) |
May 08, 2017 | 9.079 | 9.079 | 9.010 | 9.027 | 68,193 | +0.00(+0.00%) |
May 05, 2017 | 9.023 | 9.062 | 8.945 | 9.027 | 108,506 | +0.07(+0.73%) |
May 04, 2017 | 9.175 | 9.201 | 8.954 | 8.962 | 133,576 | -0.20(-2.23%) |
May 03, 2017 | 9.136 | 9.166 | 9.110 | 9.166 | 108,674 | +0.06(+0.62%) |
May 02, 2017 | 9.066 | 9.197 | 9.058 | 9.110 | 166,937 | +0.05(+0.53%) |