Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.891 | 8.891 | 8.797 | 8.828 | 18,847 | -0.12(-1.39%) |
Jul 30, 2018 | 8.984 | 8.984 | 8.953 | 8.953 | 881 | -0.07(-0.73%) |
Jul 27, 2018 | 9.019 | 9.019 | 8.895 | 9.019 | 7,877 | +0.09(+1.05%) |
Jul 26, 2018 | 8.898 | 8.975 | 8.895 | 8.926 | 10,991 | -0.03(-0.35%) |
Jul 25, 2018 | 8.833 | 9.144 | 8.833 | 8.957 | 9,999 | +0.14(+1.59%) |
Jul 24, 2018 | 8.926 | 8.926 | 8.802 | 8.817 | 5,294 | -0.05(-0.53%) |
Jul 23, 2018 | 8.802 | 8.889 | 8.802 | 8.864 | 15,264 | -0.03(-0.35%) |
Jul 20, 2018 | 8.957 | 9.047 | 8.895 | 8.895 | 2,403 | +0.06(+0.70%) |
Jul 19, 2018 | 8.926 | 8.984 | 8.833 | 8.833 | 8,178 | -0.08(-0.88%) |
Jul 18, 2018 | 8.988 | 9.082 | 8.895 | 8.912 | 9,281 | -0.23(-2.54%) |
Jul 17, 2018 | 9.175 | 9.175 | 9.082 | 9.144 | 3,938 | -0.06(-0.67%) |
Jul 16, 2018 | 9.374 | 9.374 | 9.205 | 9.205 | 4,527 | -0.19(-2.00%) |
Jul 13, 2018 | 9.486 | 9.486 | 9.393 | 9.393 | 1,638 | -0.09(-0.98%) |
Jul 12, 2018 | 9.641 | 9.641 | 9.486 | 9.486 | 1,905 | -0.03(-0.33%) |
Jul 11, 2018 | 9.393 | 9.672 | 9.393 | 9.517 | 8,961 | +0.19(+2.00%) |
Jul 10, 2018 | 8.957 | 9.330 | 8.957 | 9.330 | 8,338 | +0.44(+4.90%) |
Jul 09, 2018 | 9.050 | 9.050 | 8.739 | 8.895 | 29,979 | +0.16(+1.78%) |
Jul 06, 2018 | 8.926 | 8.926 | 8.739 | 8.739 | 56,885 | -0.19(-2.09%) |
Jul 05, 2018 | 8.953 | 8.953 | 8.926 | 8.926 | 1,898 | -0.04(-0.49%) |
Jul 03, 2018 | 8.970 | 8.970 | 8.970 | 0 | -0.02(-0.21%) | |
Jul 02, 2018 | 8.926 | 8.988 | 8.926 | 8.988 | 3,490 | +0.06(+0.70%) |
Jun 29, 2018 | 9.175 | 9.237 | 8.864 | 8.926 | 13,169 | -0.53(-5.59%) |
Jun 28, 2018 | 9.548 | 9.548 | 9.455 | 9.455 | 26,835 | -0.01(-0.14%) |
Jun 27, 2018 | 9.468 | 9.561 | 9.468 | 9.468 | 4,212 | -0.02(-0.26%) |
Jun 26, 2018 | 9.512 | 9.512 | 9.485 | 9.493 | 9,666 | +0.02(+0.26%) |
Jun 25, 2018 | 9.468 | 9.511 | 9.468 | 9.468 | 10,792 | +0.00(+0.00%) |
Jun 22, 2018 | 9.468 | 9.509 | 9.468 | 9.468 | 3,286 | -0.03(-0.33%) |
Jun 21, 2018 | 9.472 | 9.499 | 9.468 | 9.499 | 19,158 | -0.01(-0.10%) |
Jun 20, 2018 | 9.468 | 9.526 | 9.468 | 9.508 | 1,599 | +0.01(+0.10%) |
Jun 19, 2018 | 9.479 | 9.499 | 9.468 | 9.499 | 8,417 | +0.00(+0.00%) |
Jun 18, 2018 | 9.468 | 9.499 | 9.468 | 9.499 | 4,086 | +0.00(+0.00%) |
Jun 15, 2018 | 9.499 | 9.499 | 9.499 | 2,292 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.530 | 9.567 | 9.499 | 9.499 | 933 | -0.04(-0.42%) |
Jun 13, 2018 | 9.561 | 9.561 | 9.472 | 9.540 | 5,573 | -0.02(-0.16%) |
Jun 12, 2018 | 9.497 | 9.561 | 9.468 | 9.555 | 13,285 | +0.06(+0.59%) |
Jun 11, 2018 | 9.558 | 9.558 | 9.499 | 9.499 | 2,304 | -0.02(-0.17%) |
Jun 08, 2018 | 9.499 | 9.516 | 9.499 | 9.516 | 2,194 | -0.05(-0.48%) |
Jun 07, 2018 | 9.468 | 9.561 | 9.468 | 9.561 | 12,662 | +0.03(+0.32%) |
Jun 06, 2018 | 9.530 | 9.530 | 2,873 | +0.06(+0.65%) | ||
Jun 05, 2018 | 9.499 | 9.499 | 9.468 | 9.468 | 3,390 | +0.00(+0.00%) |
Jun 04, 2018 | 9.468 | 9.487 | 9.468 | 9.468 | 4,133 | +0.00(+0.00%) |
Jun 01, 2018 | 9.468 | 9.530 | 9.468 | 9.468 | 7,898 | +0.06(+0.66%) |
May 31, 2018 | 9.345 | 9.459 | 9.345 | 9.407 | 7,029 | +0.06(+0.66%) |
May 30, 2018 | 9.255 | 9.345 | 9.255 | 9.345 | 24,383 | +0.16(+1.70%) |
May 29, 2018 | 9.342 | 9.342 | 9.157 | 9.188 | 10,914 | -0.09(-0.99%) |
May 25, 2018 | 9.280 | 9.280 | 9.280 | 0 | +0.09(+0.97%) | |
May 24, 2018 | 9.212 | 9.250 | 9.188 | 9.191 | 1,801 | +0.03(+0.37%) |
May 23, 2018 | 9.283 | 9.351 | 9.157 | 9.157 | 3,438 | -0.06(-0.63%) |
May 22, 2018 | 9.219 | 9.219 | 9.157 | 9.216 | 11,856 | +0.03(+0.30%) |
May 21, 2018 | 9.219 | 9.332 | 9.188 | 9.188 | 8,540 | -0.03(-0.33%) |
May 18, 2018 | 9.280 | 9.280 | 9.157 | 9.219 | 10,590 | -0.20(-2.16%) |
May 17, 2018 | 9.372 | 9.443 | 9.372 | 9.422 | 2,647 | +0.08(+0.90%) |
May 16, 2018 | 9.342 | 9.403 | 9.339 | 9.339 | 7,549 | -0.10(-1.06%) |
May 15, 2018 | 9.342 | 9.439 | 9.342 | 9.439 | 1,290 | +0.02(+0.22%) |
May 14, 2018 | 9.342 | 9.419 | 9.342 | 9.419 | 8,721 | +0.08(+0.82%) |
May 11, 2018 | 9.342 | 9.465 | 9.342 | 9.342 | 3,493 | -0.15(-1.62%) |
May 10, 2018 | 9.449 | 9.495 | 9.360 | 9.495 | 3,176 | +0.07(+0.78%) |
May 09, 2018 | 9.372 | 9.465 | 9.372 | 9.422 | 6,552 | +0.02(+0.20%) |
May 08, 2018 | 9.526 | 9.526 | 9.372 | 9.403 | 1,412 | -0.04(-0.43%) |
May 07, 2018 | 9.526 | 9.526 | 9.443 | 9.443 | 1,601 | +0.02(+0.22%) |
May 04, 2018 | 9.372 | 9.508 | 9.372 | 9.422 | 4,015 | -0.10(-1.09%) |
May 03, 2018 | 9.372 | 9.526 | 9.372 | 9.526 | 18,651 | +0.06(+0.65%) |
May 02, 2018 | 9.465 | 9.465 | 9.465 | 9.465 | 824 | +0.00(+0.00%) |
May 01, 2018 | 9.342 | 9.526 | 9.342 | 9.465 | 4,248 | +0.09(+0.98%) |
Apr 30, 2018 | 9.588 | 9.618 | 9.372 | 9.372 | 9,798 | -0.28(-2.87%) |
Apr 27, 2018 | 9.542 | 9.680 | 9.542 | 9.649 | 904 | +0.07(+0.73%) |
Apr 26, 2018 | 9.640 | 9.640 | 9.460 | 9.579 | 15,036 | +0.12(+1.29%) |
Apr 25, 2018 | 9.457 | 9.579 | 9.410 | 9.457 | 6,442 | -0.12(-1.27%) |
Apr 24, 2018 | 9.243 | 9.609 | 9.243 | 9.579 | 7,088 | +0.37(+3.97%) |
Apr 23, 2018 | 9.182 | 9.274 | 9.182 | 9.213 | 10,802 | +0.03(+0.33%) |
Apr 20, 2018 | 9.579 | 9.731 | 9.182 | 9.182 | 26,610 | -0.21(-2.27%) |
Apr 19, 2018 | 9.396 | 9.396 | 9.307 | 9.396 | 12,218 | +0.03(+0.33%) |
Apr 18, 2018 | 9.446 | 9.469 | 9.324 | 9.365 | 27,204 | -0.01(-0.15%) |
Apr 17, 2018 | 9.487 | 9.487 | 9.317 | 9.380 | 14,185 | -0.17(-1.77%) |
Apr 16, 2018 | 9.548 | 9.609 | 9.503 | 9.548 | 8,085 | +0.12(+1.29%) |
Apr 13, 2018 | 9.396 | 9.518 | 9.365 | 9.426 | 8,091 | +0.15(+1.61%) |
Apr 12, 2018 | 9.185 | 9.426 | 9.185 | 9.277 | 6,859 | +0.06(+0.70%) |
Apr 11, 2018 | 9.137 | 9.213 | 9.121 | 9.213 | 9,378 | +0.18(+2.03%) |
Apr 10, 2018 | 8.999 | 9.213 | 8.999 | 9.030 | 14,264 | +0.06(+0.68%) |
Apr 09, 2018 | 8.969 | 9.144 | 8.935 | 8.969 | 5,461 | +0.09(+1.03%) |
Apr 06, 2018 | 8.847 | 8.908 | 8.847 | 8.877 | 1,342 | -0.06(-0.68%) |
Apr 05, 2018 | 8.847 | 8.999 | 8.847 | 8.938 | 10,356 | +0.06(+0.69%) |
Apr 04, 2018 | 8.942 | 8.942 | 8.816 | 8.877 | 4,194 | +0.00(+0.00%) |
Apr 03, 2018 | 9.091 | 9.152 | 8.755 | 8.877 | 30,690 | -0.24(-2.68%) |
Apr 02, 2018 | 9.152 | 9.152 | 9.091 | 9.121 | 17,376 | -0.05(-0.54%) |
Mar 29, 2018 | 9.171 | 9.171 | 9.171 | 0 | -0.19(-2.08%) | |
Mar 28, 2018 | 9.213 | 9.365 | 9.213 | 9.365 | 8,332 | +0.14(+1.50%) |
Mar 27, 2018 | 9.188 | 9.264 | 9.173 | 9.227 | 3,022 | -0.09(-0.94%) |
Mar 26, 2018 | 9.385 | 9.444 | 9.173 | 9.315 | 17,427 | +0.08(+0.88%) |
Mar 23, 2018 | 9.112 | 9.355 | 9.112 | 9.234 | 20,055 | +0.07(+0.81%) |
Mar 22, 2018 | 9.112 | 9.185 | 9.112 | 9.160 | 3,030 | -0.01(-0.14%) |
Mar 21, 2018 | 9.203 | 9.203 | 9.143 | 9.173 | 4,662 | +0.00(+0.00%) |
Mar 20, 2018 | 9.264 | 9.264 | 9.067 | 9.173 | 4,543 | -0.03(-0.33%) |
Mar 19, 2018 | 9.203 | 9.203 | 8.991 | 9.203 | 4,188 | +0.12(+1.33%) |
Mar 16, 2018 | 9.112 | 9.137 | 9.082 | 9.082 | 2,786 | +0.05(+0.52%) |
Mar 15, 2018 | 9.154 | 9.167 | 9.035 | 9.035 | 7,889 | -0.11(-1.18%) |
Mar 14, 2018 | 9.294 | 9.294 | 9.143 | 9.143 | 3,466 | -0.09(-0.98%) |
Mar 13, 2018 | 9.249 | 9.294 | 9.234 | 9.234 | 5,352 | +0.00(+0.04%) |
Mar 12, 2018 | 9.415 | 9.415 | 9.173 | 9.230 | 14,933 | -0.18(-1.93%) |
Mar 09, 2018 | 8.991 | 9.412 | 8.937 | 9.412 | 8,865 | +0.33(+3.63%) |
Mar 08, 2018 | 8.961 | 9.203 | 8.961 | 9.082 | 4,522 | +0.09(+1.01%) |
Mar 07, 2018 | 8.991 | 14,431 | +0.00(+0.00%) | |||
Mar 06, 2018 | 9.022 | 9.082 | 8.958 | 8.991 | 17,926 | -0.33(-3.57%) |
Mar 05, 2018 | 8.985 | 9.324 | 8.985 | 9.324 | 5,828 | +0.24(+2.67%) |
Mar 02, 2018 | 9.173 | 9.234 | 8.991 | 9.082 | 16,956 | +0.00(+0.00%) |
Mar 01, 2018 | 9.082 | 9.143 | 8.779 | 9.082 | 19,769 | -0.15(-1.64%) |
Feb 28, 2018 | 9.203 | 9.234 | 9.082 | 9.234 | 3,384 | -0.18(-1.93%) |
Feb 27, 2018 | 9.415 | 9.426 | 9.112 | 9.415 | 6,366 | +0.04(+0.40%) |
Feb 26, 2018 | 9.468 | 9.468 | 9.318 | 9.378 | 8,019 | -0.15(-1.56%) |
Feb 23, 2018 | 9.357 | 9.795 | 9.288 | 9.527 | 10,295 | +0.24(+2.58%) |
Feb 22, 2018 | 9.447 | 9.447 | 9.288 | 9.288 | 2,621 | +0.21(+2.32%) |
Feb 21, 2018 | 9.227 | 9.227 | 9.077 | 9.077 | 4,276 | -0.12(-1.31%) |
Feb 20, 2018 | 8.987 | 9.318 | 8.987 | 9.197 | 3,754 | +0.21(+2.34%) |
Feb 16, 2018 | 8.987 | 8.987 | 8.987 | 0 | -0.03(-0.33%) | |
Feb 15, 2018 | 9.378 | 9.378 | 9.017 | 9.017 | 12,637 | -0.36(-3.80%) |
Feb 14, 2018 | 9.468 | 9.750 | 9.137 | 9.373 | 6,918 | +0.27(+2.92%) |
Feb 13, 2018 | 9.077 | 9.390 | 8.927 | 9.107 | 7,740 | +0.03(+0.33%) |
Feb 12, 2018 | 9.498 | 9.558 | 8.780 | 9.077 | 23,482 | -0.21(-2.27%) |
Feb 09, 2018 | 9.348 | 9.348 | 9.047 | 9.288 | 14,349 | +0.36(+4.04%) |
Feb 08, 2018 | 9.648 | 9.798 | 8.927 | 8.927 | 18,950 | -0.66(-6.90%) |
Feb 07, 2018 | 9.438 | 9.765 | 9.438 | 9.588 | 11,784 | +0.18(+1.92%) |
Feb 06, 2018 | 8.927 | 9.408 | 8.927 | 9.408 | 33,821 | +0.42(+4.68%) |
Feb 05, 2018 | 9.227 | 9.227 | 8.987 | 8.987 | 39,279 | -0.37(-3.98%) |
Feb 02, 2018 | 9.348 | 9.452 | 9.167 | 9.360 | 14,693 | -0.06(-0.67%) |
Feb 01, 2018 | 9.348 | 9.558 | 9.348 | 9.423 | 24,192 | +0.04(+0.48%) |
Jan 31, 2018 | 10.46 | 10.46 | 9.137 | 9.378 | 104,730 | -1.40(-12.99%) |
Jan 30, 2018 | 11.39 | 11.39 | 10.55 | 10.78 | 21,216 | -0.64(-5.64%) |
Jan 29, 2018 | 11.42 | 11.48 | 11.33 | 11.42 | 6,013 | +0.08(+0.74%) |
Jan 26, 2018 | 11.39 | 11.51 | 11.33 | 11.34 | 4,264 | -0.05(-0.47%) |
Jan 25, 2018 | 11.66 | 11.69 | 11.36 | 11.39 | 4,668 | -0.24(-2.05%) |
Jan 24, 2018 | 11.45 | 11.75 | 11.30 | 11.63 | 13,462 | +0.15(+1.30%) |
Jan 23, 2018 | 11.15 | 11.48 | 11.15 | 11.48 | 21,168 | +0.30(+2.67%) |
Jan 22, 2018 | 10.92 | 11.27 | 10.92 | 11.18 | 8,848 | +0.33(+3.02%) |
Jan 19, 2018 | 10.83 | 11.04 | 10.83 | 10.86 | 8,687 | +0.00(+0.00%) |
Jan 18, 2018 | 10.92 | 10.92 | 10.80 | 10.86 | 7,861 | +0.06(+0.55%) |
Jan 17, 2018 | 10.86 | 10.97 | 10.41 | 10.80 | 6,516 | +0.12(+1.12%) |
Jan 16, 2018 | 10.71 | 11.12 | 10.41 | 10.68 | 11,463 | -0.06(-0.56%) |
Jan 12, 2018 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 10.50 | 10.88 | 10.50 | 10.74 | 11,968 | +0.24(+2.27%) |
Jan 10, 2018 | 10.68 | 10.68 | 10.53 | 10.50 | 13,115 | -0.09(-0.85%) |
Jan 09, 2018 | 10.89 | 11.29 | 10.47 | 10.59 | 15,841 | -0.30(-2.79%) |
Jan 08, 2018 | 11.63 | 11.63 | 10.89 | 10.89 | 27,467 | -0.77(-6.60%) |
Jan 05, 2018 | 11.78 | 11.78 | 11.60 | 11.66 | 4,070 | +0.06(+0.51%) |
Jan 04, 2018 | 11.72 | 11.84 | 11.36 | 11.60 | 16,253 | +0.09(+0.78%) |
Jan 03, 2018 | 11.24 | 11.84 | 11.18 | 11.51 | 17,579 | +0.39(+3.49%) |
Jan 02, 2018 | 10.83 | 11.18 | 10.83 | 11.12 | 29,430 | +0.12(+1.08%) |
Dec 29, 2017 | 11.01 | 11.01 | 11.01 | 0 | +0.45(+4.24%) | |
Dec 28, 2017 | 10.29 | 10.74 | 10.29 | 10.56 | 14,600 | +0.19(+1.87%) |
Dec 27, 2017 | 10.28 | 10.66 | 10.28 | 10.36 | 24,802 | -0.21(-1.96%) |
Dec 26, 2017 | 10.33 | 10.60 | 10.13 | 10.57 | 15,750 | +0.33(+3.18%) |
Dec 22, 2017 | 9.831 | 10.25 | 9.594 | 10.25 | 34,037 | +0.31(+3.15%) |
Dec 21, 2017 | 9.476 | 10.07 | 9.316 | 9.933 | 20,894 | +0.49(+5.15%) |
Dec 20, 2017 | 8.587 | 9.476 | 8.558 | 9.446 | 60,522 | +0.86(+10.00%) |
Dec 19, 2017 | 9.061 | 9.120 | 8.587 | 8.587 | 21,613 | -0.47(-5.23%) |
Dec 18, 2017 | 9.061 | 9.268 | 9.061 | 9.061 | 9,692 | +0.09(+0.99%) |
Dec 15, 2017 | 8.913 | 9.351 | 8.824 | 8.972 | 14,440 | +0.12(+1.34%) |
Dec 14, 2017 | 9.209 | 9.209 | 8.782 | 8.854 | 9,879 | -0.33(-3.55%) |
Dec 13, 2017 | 9.201 | 9.355 | 9.031 | 9.180 | 8,503 | +0.03(+0.32%) |
Dec 12, 2017 | 9.061 | 9.742 | 8.647 | 9.150 | 50,409 | +0.03(+0.32%) |
Dec 11, 2017 | 9.120 | 9.209 | 9.091 | 9.120 | 6,777 | +0.00(+0.00%) |
Dec 08, 2017 | 9.210 | 9.357 | 9.120 | 9.120 | 5,992 | -0.12(-1.28%) |
Dec 07, 2017 | 9.150 | 9.357 | 9.150 | 9.239 | 9,926 | +0.12(+1.30%) |
Dec 06, 2017 | 9.331 | 9.710 | 9.120 | 9.120 | 16,145 | -0.29(-3.10%) |
Dec 05, 2017 | 9.594 | 9.742 | 9.205 | 9.412 | 18,595 | -0.21(-2.20%) |
Dec 04, 2017 | 9.653 | 9.868 | 9.594 | 9.624 | 11,350 | -0.12(-1.22%) |
Dec 01, 2017 | 10.22 | 10.22 | 9.479 | 9.742 | 20,296 | -0.56(-5.46%) |
Nov 30, 2017 | 10.14 | 10.30 | 10.09 | 10.30 | 17,748 | +0.24(+2.35%) |
Nov 29, 2017 | 10.36 | 10.36 | 10.01 | 10.07 | 17,370 | -0.33(-3.18%) |
Nov 28, 2017 | 10.55 | 10.55 | 10.28 | 10.40 | 20,845 | +0.09(+0.85%) |
Nov 27, 2017 | 10.43 | 10.43 | 10.25 | 10.31 | 15,008 | -0.10(-0.99%) |
Nov 24, 2017 | 10.10 | 10.57 | 10.10 | 10.41 | 31,907 | +0.34(+3.35%) |
Nov 22, 2017 | 10.17 | 10.17 | 9.752 | 10.08 | 14,914 | -0.09(-0.87%) |
Nov 21, 2017 | 10.03 | 10.34 | 10.03 | 10.16 | 35,890 | +0.12(+1.17%) |
Nov 20, 2017 | 9.400 | 10.16 | 9.400 | 10.05 | 49,595 | +0.65(+6.87%) |
Nov 17, 2017 | 9.429 | 9.464 | 9.194 | 9.400 | 7,232 | -0.14(-1.51%) |
Nov 16, 2017 | 9.245 | 9.546 | 9.245 | 9.544 | 3,150 | +0.35(+3.77%) |
Nov 15, 2017 | 9.135 | 9.312 | 9.114 | 9.197 | 7,472 | -0.32(-3.36%) |
Nov 14, 2017 | 9.400 | 9.528 | 9.400 | 9.517 | 10,272 | +0.21(+2.21%) |
Nov 13, 2017 | 9.341 | 9.341 | 9.282 | 9.312 | 1,394 | -0.03(-0.31%) |
Nov 10, 2017 | 9.021 | 9.400 | 9.021 | 9.341 | 5,668 | +0.06(+0.63%) |
Nov 09, 2017 | 9.099 | 9.282 | 9.047 | 9.282 | 9,573 | -0.10(-1.11%) |
Nov 08, 2017 | 9.194 | 9.546 | 8.959 | 9.386 | 19,505 | +0.31(+3.41%) |
Nov 07, 2017 | 9.006 | 9.077 | 8.944 | 9.077 | 5,511 | +0.12(+1.31%) |
Nov 06, 2017 | 8.518 | 9.047 | 8.514 | 8.959 | 22,057 | +0.32(+3.74%) |
Nov 03, 2017 | 8.871 | 8.871 | 8.548 | 8.636 | 16,778 | -0.39(-4.32%) |
Nov 02, 2017 | 9.151 | 9.151 | 8.842 | 9.026 | 14,041 | -0.11(-1.20%) |
Nov 01, 2017 | 9.047 | 9.194 | 8.957 | 9.135 | 16,467 | +0.29(+3.32%) |
Oct 31, 2017 | 9.077 | 9.205 | 8.842 | 8.842 | 7,159 | -0.06(-0.66%) |
Oct 30, 2017 | 9.077 | 9.341 | 8.783 | 8.900 | 8,533 | -0.09(-0.98%) |
Oct 27, 2017 | 8.755 | 9.022 | 8.726 | 8.988 | 16,783 | +0.29(+3.36%) |
Oct 26, 2017 | 8.784 | 8.813 | 8.655 | 8.697 | 10,824 | -0.07(-0.84%) |
Oct 25, 2017 | 9.105 | 9.193 | 8.668 | 8.770 | 17,720 | -0.19(-2.11%) |
Oct 24, 2017 | 9.222 | 9.222 | 8.959 | 8.959 | 3,992 | -0.29(-3.15%) |
Oct 23, 2017 | 8.758 | 9.339 | 8.758 | 9.251 | 15,714 | +0.19(+2.14%) |
Oct 20, 2017 | 8.959 | 9.057 | 8.346 | 9.057 | 41,465 | +0.01(+0.11%) |
Oct 19, 2017 | 9.047 | 9.190 | 9.018 | 9.047 | 6,719 | +0.03(+0.32%) |
Oct 18, 2017 | 9.105 | 9.172 | 8.930 | 9.018 | 10,476 | -0.15(-1.59%) |
Oct 17, 2017 | 9.134 | 9.222 | 8.948 | 9.163 | 6,846 | +0.03(+0.32%) |
Oct 16, 2017 | 9.143 | 9.280 | 9.032 | 9.134 | 13,389 | +0.01(+0.13%) |
Oct 13, 2017 | 9.190 | 9.235 | 9.105 | 9.123 | 3,397 | -0.10(-1.08%) |
Oct 12, 2017 | 9.134 | 9.251 | 9.134 | 9.222 | 6,310 | +0.08(+0.89%) |
Oct 11, 2017 | 9.333 | 9.333 | 9.105 | 9.140 | 10,110 | -0.11(-1.20%) |
Oct 10, 2017 | 9.251 | 9.309 | 9.200 | 9.251 | 3,961 | -0.06(-0.63%) |
Oct 09, 2017 | 9.312 | 9.357 | 9.076 | 9.309 | 29,347 | -0.03(-0.31%) |
Oct 06, 2017 | 9.368 | 9.368 | 9.324 | 9.339 | 5,587 | -0.09(-0.93%) |
Oct 05, 2017 | 9.485 | 9.700 | 9.368 | 9.426 | 20,345 | -0.06(-0.62%) |
Oct 04, 2017 | 9.426 | 9.522 | 9.047 | 9.485 | 17,086 | +0.15(+1.56%) |
Oct 03, 2017 | 9.864 | 9.922 | 9.339 | 9.339 | 57,987 | -0.67(-6.71%) |
Oct 02, 2017 | 9.193 | 10.10 | 9.163 | 10.01 | 73,799 | +0.99(+11.00%) |
Sep 29, 2017 | 9.105 | 9.105 | 8.988 | 9.018 | 13,514 | -0.15(-1.59%) |
Sep 28, 2017 | 9.426 | 9.426 | 9.047 | 9.163 | 27,481 | -0.19(-2.03%) |
Sep 27, 2017 | 9.093 | 9.382 | 8.977 | 9.353 | 36,471 | +0.38(+4.19%) |
Sep 26, 2017 | 8.687 | 9.122 | 8.513 | 8.977 | 22,659 | +0.29(+3.33%) |
Sep 25, 2017 | 8.253 | 8.687 | 8.180 | 8.687 | 38,764 | +0.43(+5.26%) |
Sep 22, 2017 | 8.137 | 8.253 | 8.050 | 8.253 | 10,942 | +0.17(+2.15%) |
Sep 21, 2017 | 8.137 | 8.226 | 7.953 | 8.079 | 15,402 | -0.03(-0.36%) |
Sep 20, 2017 | 8.108 | 8.108 | 7.905 | 8.108 | 7,478 | -0.02(-0.20%) |
Sep 19, 2017 | 7.963 | 8.208 | 7.963 | 8.124 | 14,378 | +0.19(+2.36%) |
Sep 18, 2017 | 7.818 | 7.963 | 7.761 | 7.937 | 8,840 | +0.00(+0.03%) |
Sep 15, 2017 | 7.674 | 7.934 | 7.674 | 7.934 | 4,725 | +0.12(+1.48%) |
Sep 14, 2017 | 7.816 | 7.818 | 7.800 | 7.818 | 2,572 | +0.14(+1.89%) |
Sep 13, 2017 | 7.558 | 7.761 | 7.558 | 7.674 | 11,879 | +0.06(+0.76%) |
Sep 12, 2017 | 7.529 | 7.703 | 7.529 | 7.616 | 8,966 | +0.09(+1.15%) |
Sep 11, 2017 | 7.905 | 7.905 | 7.499 | 7.529 | 27,844 | -0.38(-4.76%) |
Sep 08, 2017 | 7.847 | 7.966 | 7.847 | 7.905 | 2,204 | -0.03(-0.36%) |
Sep 07, 2017 | 7.934 | 7.934 | 7.876 | 7.934 | 4,639 | +0.00(+0.00%) |
Sep 06, 2017 | 7.966 | 7.966 | 7.876 | 7.934 | 7,903 | -0.12(-1.44%) |
Sep 05, 2017 | 8.079 | 8.108 | 8.008 | 8.050 | 4,554 | +0.05(+0.57%) |
Sep 01, 2017 | 7.963 | 8.108 | 7.963 | 8.004 | 3,482 | -0.02(-0.21%) |
Aug 31, 2017 | 8.050 | 8.050 | 7.905 | 8.021 | 12,302 | +0.20(+2.59%) |
Aug 30, 2017 | 7.677 | 7.818 | 7.677 | 7.818 | 7,649 | -0.06(-0.74%) |
Aug 29, 2017 | 7.964 | 7.965 | 7.827 | 7.876 | 18,693 | -0.11(-1.42%) |
Aug 28, 2017 | 7.702 | 8.162 | 7.645 | 7.990 | 61,423 | +0.29(+3.73%) |
Aug 25, 2017 | 7.588 | 7.702 | 7.421 | 7.702 | 16,664 | +0.13(+1.78%) |
Aug 24, 2017 | 7.237 | 7.567 | 7.196 | 7.567 | 20,716 | +0.32(+4.49%) |
Aug 23, 2017 | 7.271 | 7.271 | 7.185 | 7.243 | 9,952 | -0.02(-0.28%) |
Aug 22, 2017 | 7.258 | 7.263 | 7.258 | 7.263 | 1,400 | +0.14(+1.90%) |
Aug 21, 2017 | 7.300 | 7.300 | 7.128 | 7.128 | 8,935 | -0.11(-1.59%) |
Aug 18, 2017 | 7.156 | 7.243 | 7.156 | 7.243 | 8,282 | +0.11(+1.61%) |
Aug 17, 2017 | 7.185 | 7.185 | 7.128 | 7.128 | 7,066 | +0.06(+0.81%) |
Aug 16, 2017 | 7.070 | 7.070 | 7.070 | 7.070 | 1,711 | -0.09(-1.20%) |
Aug 15, 2017 | 7.013 | 7.156 | 6.984 | 7.156 | 5,916 | +0.09(+1.22%) |
Aug 14, 2017 | 6.984 | 7.148 | 6.898 | 7.070 | 4,458 | +0.11(+1.65%) |
Aug 11, 2017 | 6.926 | 6.984 | 6.919 | 6.955 | 9,707 | -0.06(-0.82%) |
Aug 10, 2017 | 6.984 | 7.013 | 6.926 | 7.013 | 3,058 | +0.03(+0.41%) |
Aug 09, 2017 | 6.869 | 7.041 | 6.869 | 6.984 | 9,128 | -0.06(-0.82%) |
Aug 08, 2017 | 7.070 | 7.070 | 6.908 | 7.041 | 4,168 | +0.04(+0.61%) |
Aug 07, 2017 | 6.869 | 7.070 | 6.808 | 6.998 | 7,014 | +0.17(+2.51%) |
Aug 04, 2017 | 6.898 | 6.924 | 6.754 | 6.827 | 16,375 | -0.13(-1.84%) |
Aug 03, 2017 | 6.926 | 6.955 | 6.880 | 6.955 | 2,359 | +0.05(+0.69%) |
Aug 02, 2017 | 7.139 | 7.139 | 6.901 | 6.908 | 8,611 | -0.13(-1.90%) |