Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.020 | 9.038 | 8.977 | 9.029 | 64,028 | +0.02(+0.19%) |
Apr 27, 2018 | 8.969 | 9.020 | 8.969 | 9.012 | 24,430 | +0.06(+0.67%) |
Apr 26, 2018 | 8.986 | 8.999 | 8.951 | 8.951 | 60,459 | +0.01(+0.10%) |
Apr 25, 2018 | 8.969 | 8.995 | 8.900 | 8.943 | 108,854 | -0.03(-0.38%) |
Apr 24, 2018 | 9.003 | 9.012 | 8.970 | 8.977 | 84,609 | -0.01(-0.13%) |
Apr 23, 2018 | 8.969 | 9.003 | 8.969 | 8.989 | 58,410 | -0.03(-0.35%) |
Apr 20, 2018 | 8.995 | 9.020 | 8.951 | 9.020 | 50,636 | -0.01(-0.09%) |
Apr 19, 2018 | 9.012 | 9.038 | 8.986 | 9.028 | 95,910 | +0.01(+0.09%) |
Apr 18, 2018 | 9.020 | 9.038 | 9.012 | 9.020 | 89,593 | -0.03(-0.29%) |
Apr 17, 2018 | 9.038 | 9.081 | 9.029 | 9.046 | 63,414 | -0.01(-0.09%) |
Apr 16, 2018 | 9.072 | 9.072 | 9.042 | 9.055 | 47,814 | +0.00(+0.00%) |
Apr 13, 2018 | 9.081 | 9.115 | 9.055 | 9.055 | 49,972 | -0.04(-0.40%) |
Apr 12, 2018 | 9.108 | 9.125 | 9.074 | 9.091 | 31,021 | -0.02(-0.19%) |
Apr 11, 2018 | 9.100 | 9.134 | 9.091 | 9.108 | 29,211 | +0.01(+0.16%) |
Apr 10, 2018 | 9.117 | 9.134 | 9.040 | 9.093 | 63,173 | -0.02(-0.26%) |
Apr 09, 2018 | 9.108 | 9.125 | 9.065 | 9.117 | 72,239 | +0.02(+0.19%) |
Apr 06, 2018 | 9.117 | 9.151 | 9.082 | 9.100 | 43,519 | +0.02(+0.23%) |
Apr 05, 2018 | 9.057 | 9.100 | 9.057 | 9.079 | 59,193 | -0.00(-0.04%) |
Apr 04, 2018 | 9.048 | 9.100 | 9.048 | 9.082 | 75,112 | +0.04(+0.47%) |
Apr 03, 2018 | 9.082 | 9.112 | 9.040 | 9.040 | 77,831 | -0.06(-0.66%) |
Apr 02, 2018 | 9.108 | 9.151 | 9.074 | 9.100 | 75,038 | -0.01(-0.09%) |
Mar 29, 2018 | 9.108 | 9.108 | 9.108 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.014 | 9.091 | 9.014 | 9.091 | 78,556 | +0.04(+0.47%) |
Mar 27, 2018 | 9.014 | 9.048 | 8.988 | 9.048 | 90,266 | +0.01(+0.09%) |
Mar 26, 2018 | 8.988 | 9.040 | 8.980 | 9.040 | 62,433 | +0.01(+0.09%) |
Mar 23, 2018 | 9.022 | 9.037 | 8.988 | 9.031 | 62,006 | +0.00(+0.00%) |
Mar 22, 2018 | 9.014 | 9.108 | 8.997 | 9.031 | 40,799 | +0.00(+0.00%) |
Mar 21, 2018 | 8.988 | 9.031 | 8.988 | 9.031 | 58,144 | -0.02(-0.19%) |
Mar 20, 2018 | 9.048 | 9.048 | 8.997 | 9.048 | 108,976 | -0.03(-0.28%) |
Mar 19, 2018 | 9.082 | 9.082 | 9.057 | 9.074 | 29,269 | -0.03(-0.28%) |
Mar 16, 2018 | 9.074 | 9.117 | 9.057 | 9.100 | 62,303 | -0.01(-0.09%) |
Mar 15, 2018 | 9.082 | 9.117 | 9.040 | 9.108 | 71,271 | +0.01(+0.09%) |
Mar 14, 2018 | 9.082 | 9.125 | 9.082 | 9.100 | 54,417 | -0.01(-0.11%) |
Mar 13, 2018 | 9.118 | 9.120 | 9.084 | 9.110 | 40,682 | -0.01(-0.09%) |
Mar 12, 2018 | 9.127 | 9.161 | 9.093 | 9.118 | 36,397 | -0.03(-0.28%) |
Mar 09, 2018 | 9.093 | 9.144 | 9.093 | 9.144 | 49,058 | +0.01(+0.09%) |
Mar 08, 2018 | 9.127 | 9.152 | 9.110 | 9.135 | 65,503 | -0.01(-0.09%) |
Mar 07, 2018 | 9.113 | 9.144 | 27,755 | +0.02(+0.19%) | ||
Mar 06, 2018 | 9.127 | 9.152 | 9.093 | 9.127 | 106,003 | -0.02(-0.19%) |
Mar 05, 2018 | 9.152 | 9.169 | 9.118 | 9.144 | 84,608 | +0.00(+0.00%) |
Mar 02, 2018 | 9.033 | 9.152 | 8.999 | 9.144 | 172,226 | +0.06(+0.66%) |
Mar 01, 2018 | 9.067 | 9.117 | 9.033 | 9.084 | 73,186 | +0.00(+0.00%) |
Feb 28, 2018 | 9.067 | 9.093 | 9.042 | 9.084 | 93,118 | +0.01(+0.09%) |
Feb 27, 2018 | 9.093 | 9.131 | 9.042 | 9.076 | 104,043 | -0.01(-0.09%) |
Feb 26, 2018 | 9.144 | 9.144 | 9.084 | 9.084 | 267,307 | -0.03(-0.37%) |
Feb 23, 2018 | 9.093 | 9.118 | 9.084 | 9.118 | 43,966 | +0.04(+0.47%) |
Feb 22, 2018 | 9.076 | 9.106 | 9.042 | 9.076 | 74,673 | -0.01(-0.09%) |
Feb 21, 2018 | 9.118 | 9.144 | 9.084 | 9.084 | 62,760 | -0.05(-0.56%) |
Feb 20, 2018 | 9.135 | 9.169 | 9.127 | 9.135 | 71,769 | -0.03(-0.37%) |
Feb 16, 2018 | 9.169 | 9.169 | 9.169 | 0 | -0.02(-0.19%) | |
Feb 15, 2018 | 9.187 | 9.238 | 9.178 | 9.187 | 72,852 | -0.03(-0.28%) |
Feb 14, 2018 | 9.152 | 9.221 | 9.152 | 9.212 | 26,031 | +0.01(+0.07%) |
Feb 13, 2018 | 9.171 | 9.239 | 9.165 | 9.205 | 110,265 | +0.02(+0.18%) |
Feb 12, 2018 | 9.163 | 9.205 | 9.146 | 9.188 | 65,745 | +0.03(+0.28%) |
Feb 09, 2018 | 9.163 | 9.205 | 9.120 | 9.163 | 183,119 | -0.04(-0.46%) |
Feb 08, 2018 | 9.163 | 9.222 | 9.137 | 9.205 | 216,793 | +0.03(+0.28%) |
Feb 07, 2018 | 9.112 | 9.205 | 9.112 | 9.180 | 107,981 | +0.08(+0.93%) |
Feb 06, 2018 | 8.968 | 9.103 | 8.968 | 9.095 | 124,080 | +0.08(+0.89%) |
Feb 05, 2018 | 9.086 | 9.095 | 9.018 | 9.015 | 117,185 | -0.11(-1.16%) |
Feb 02, 2018 | 9.112 | 9.137 | 9.069 | 9.120 | 187,080 | -0.05(-0.56%) |
Feb 01, 2018 | 9.163 | 9.214 | 9.154 | 9.171 | 96,648 | -0.02(-0.18%) |
Jan 31, 2018 | 9.214 | 9.239 | 9.146 | 9.188 | 307,072 | -0.03(-0.28%) |
Jan 30, 2018 | 9.273 | 9.281 | 9.239 | 9.214 | 110,885 | -0.09(-1.00%) |
Jan 29, 2018 | 9.384 | 9.405 | 9.256 | 9.307 | 151,868 | -0.15(-1.62%) |
Jan 26, 2018 | 9.503 | 9.503 | 9.418 | 9.460 | 111,540 | -0.05(-0.54%) |
Jan 25, 2018 | 9.503 | 9.528 | 9.483 | 9.511 | 105,341 | -0.03(-0.27%) |
Jan 24, 2018 | 9.553 | 9.553 | 9.503 | 9.537 | 74,262 | -0.03(-0.27%) |
Jan 23, 2018 | 9.562 | 9.579 | 9.503 | 9.562 | 82,451 | +0.01(+0.09%) |
Jan 22, 2018 | 9.587 | 9.587 | 9.520 | 9.553 | 64,034 | -0.02(-0.18%) |
Jan 19, 2018 | 9.570 | 9.587 | 9.520 | 9.570 | 60,834 | +0.02(+0.18%) |
Jan 18, 2018 | 9.545 | 9.587 | 9.531 | 9.553 | 118,961 | -0.03(-0.27%) |
Jan 17, 2018 | 9.596 | 9.604 | 9.570 | 9.579 | 93,461 | -0.02(-0.18%) |
Jan 16, 2018 | 9.655 | 9.672 | 9.579 | 9.596 | 94,194 | -0.07(-0.70%) |
Jan 12, 2018 | 9.664 | 9.664 | 9.664 | 0 | -0.04(-0.37%) | |
Jan 11, 2018 | 9.691 | 9.716 | 9.674 | 9.700 | 67,741 | +0.02(+0.17%) |
Jan 10, 2018 | 9.742 | 9.742 | 9.657 | 9.683 | 159,966 | -0.09(-0.95%) |
Jan 09, 2018 | 9.759 | 9.785 | 9.759 | 9.776 | 64,441 | +0.00(+0.00%) |
Jan 08, 2018 | 9.793 | 9.818 | 9.759 | 9.776 | 130,892 | -0.01(-0.09%) |
Jan 05, 2018 | 9.852 | 9.852 | 9.759 | 9.784 | 70,876 | -0.05(-0.52%) |
Jan 04, 2018 | 9.826 | 9.860 | 9.818 | 9.835 | 93,506 | +0.02(+0.17%) |
Jan 03, 2018 | 9.809 | 9.879 | 9.801 | 9.818 | 92,113 | +0.02(+0.17%) |
Jan 02, 2018 | 9.843 | 9.877 | 9.801 | 9.801 | 105,233 | -0.06(-0.60%) |
Dec 29, 2017 | 9.860 | 9.860 | 9.860 | 0 | +0.02(+0.17%) | |
Dec 28, 2017 | 9.835 | 9.860 | 9.793 | 9.843 | 165,718 | +0.01(+0.09%) |
Dec 27, 2017 | 9.793 | 9.835 | 9.767 | 9.835 | 90,308 | +0.06(+0.61%) |
Dec 26, 2017 | 9.759 | 9.843 | 9.759 | 9.776 | 139,916 | +0.02(+0.17%) |
Dec 22, 2017 | 9.750 | 9.801 | 9.370 | 9.759 | 115,896 | -0.03(-0.26%) |
Dec 21, 2017 | 9.784 | 9.818 | 9.750 | 9.784 | 124,523 | -0.03(-0.34%) |
Dec 20, 2017 | 9.852 | 9.877 | 9.818 | 9.818 | 67,833 | -0.08(-0.77%) |
Dec 19, 2017 | 9.919 | 9.939 | 9.893 | 9.894 | 50,020 | -0.04(-0.43%) |
Dec 18, 2017 | 9.996 | 10.06 | 9.936 | 9.936 | 69,950 | -0.09(-0.93%) |
Dec 15, 2017 | 10.04 | 10.11 | 10.02 | 10.03 | 43,115 | -0.03(-0.34%) |
Dec 14, 2017 | 10.13 | 10.16 | 10.06 | 10.06 | 119,206 | -0.09(-0.92%) |
Dec 13, 2017 | 10.14 | 10.17 | 10.11 | 10.16 | 44,738 | +0.02(+0.17%) |
Dec 12, 2017 | 10.20 | 10.20 | 10.12 | 10.14 | 45,125 | -0.06(-0.58%) |
Dec 11, 2017 | 10.22 | 10.26 | 10.19 | 10.20 | 37,190 | -0.02(-0.22%) |
Dec 08, 2017 | 10.28 | 10.28 | 10.22 | 10.22 | 43,216 | -0.08(-0.74%) |
Dec 07, 2017 | 10.32 | 10.32 | 10.25 | 10.30 | 34,352 | +0.00(+0.00%) |
Dec 06, 2017 | 10.24 | 10.31 | 10.24 | 10.30 | 32,133 | +0.10(+0.99%) |
Dec 05, 2017 | 10.13 | 10.23 | 10.12 | 10.20 | 44,230 | +0.08(+0.83%) |
Dec 04, 2017 | 10.06 | 10.15 | 10.06 | 10.11 | 55,837 | -0.02(-0.17%) |
Dec 01, 2017 | 10.19 | 10.20 | 10.07 | 10.13 | 83,316 | -0.02(-0.17%) |
Nov 30, 2017 | 10.14 | 10.22 | 10.14 | 10.15 | 42,933 | +0.02(+0.17%) |
Nov 29, 2017 | 10.13 | 10.17 | 10.09 | 10.13 | 42,844 | -0.05(-0.50%) |
Nov 28, 2017 | 10.18 | 10.19 | 10.14 | 10.18 | 39,330 | +0.02(+0.17%) |
Nov 27, 2017 | 10.25 | 10.26 | 10.16 | 10.16 | 63,601 | -0.09(-0.90%) |
Nov 24, 2017 | 10.27 | 10.30 | 10.25 | 10.25 | 24,637 | -0.03(-0.25%) |
Nov 22, 2017 | 10.27 | 10.28 | 10.23 | 10.28 | 37,745 | +0.02(+0.16%) |
Nov 21, 2017 | 10.23 | 10.31 | 10.20 | 10.26 | 61,483 | +0.03(+0.33%) |
Nov 20, 2017 | 10.29 | 10.29 | 10.21 | 10.23 | 36,777 | -0.05(-0.49%) |
Nov 17, 2017 | 10.28 | 10.31 | 10.27 | 10.28 | 42,292 | +0.01(+0.08%) |
Nov 16, 2017 | 10.27 | 10.31 | 10.26 | 10.27 | 99,611 | -0.03(-0.33%) |
Nov 15, 2017 | 10.27 | 10.31 | 10.27 | 10.31 | 108,476 | +0.02(+0.16%) |
Nov 14, 2017 | 10.03 | 10.31 | 10.03 | 10.29 | 160,847 | +0.24(+2.40%) |
Nov 13, 2017 | 10.05 | 10.07 | 10.03 | 10.05 | 51,396 | +0.03(+0.33%) |
Nov 10, 2017 | 9.938 | 10.01 | 9.930 | 10.01 | 43,663 | +0.07(+0.67%) |
Nov 09, 2017 | 10.06 | 10.11 | 9.938 | 9.947 | 106,899 | -0.12(-1.17%) |
Nov 08, 2017 | 10.09 | 10.12 | 10.06 | 10.06 | 48,666 | -0.03(-0.33%) |
Nov 07, 2017 | 10.06 | 10.10 | 10.05 | 10.10 | 23,585 | +0.04(+0.42%) |
Nov 06, 2017 | 9.913 | 10.06 | 9.913 | 10.06 | 94,767 | +0.13(+1.27%) |
Nov 03, 2017 | 9.888 | 9.947 | 9.880 | 9.930 | 52,343 | +0.03(+0.25%) |
Nov 02, 2017 | 9.855 | 9.930 | 9.855 | 9.905 | 48,300 | +0.01(+0.08%) |
Nov 01, 2017 | 9.838 | 9.896 | 9.838 | 9.896 | 34,466 | +0.05(+0.51%) |
Oct 31, 2017 | 9.905 | 9.922 | 9.846 | 9.846 | 64,987 | -0.08(-0.76%) |
Oct 30, 2017 | 9.829 | 9.980 | 9.829 | 9.922 | 70,916 | +0.09(+0.94%) |
Oct 27, 2017 | 9.829 | 9.829 | 9.779 | 9.829 | 75,929 | +0.00(+0.00%) |
Oct 26, 2017 | 9.871 | 9.873 | 9.771 | 9.829 | 67,470 | -0.06(-0.59%) |
Oct 25, 2017 | 9.913 | 9.913 | 9.855 | 9.888 | 116,349 | -0.07(-0.67%) |
Oct 24, 2017 | 9.947 | 9.955 | 9.913 | 9.955 | 33,559 | -0.02(-0.17%) |
Oct 23, 2017 | 9.938 | 9.972 | 9.913 | 9.972 | 56,677 | +0.05(+0.46%) |
Oct 20, 2017 | 9.947 | 9.955 | 9.913 | 9.926 | 31,010 | -0.05(-0.55%) |
Oct 19, 2017 | 10.01 | 10.01 | 9.930 | 9.980 | 93,528 | -0.03(-0.33%) |
Oct 18, 2017 | 10.02 | 10.02 | 9.972 | 10.01 | 28,173 | -0.03(-0.25%) |
Oct 17, 2017 | 9.997 | 10.06 | 9.972 | 10.04 | 44,295 | +0.04(+0.39%) |
Oct 16, 2017 | 10.08 | 10.08 | 10.000 | 10.000 | 22,473 | -0.08(-0.81%) |
Oct 13, 2017 | 10.05 | 10.08 | 9.972 | 10.08 | 46,094 | +0.05(+0.50%) |
Oct 12, 2017 | 9.983 | 10.03 | 9.958 | 10.03 | 40,128 | +0.07(+0.68%) |
Oct 11, 2017 | 9.942 | 9.975 | 9.933 | 9.963 | 26,748 | +0.01(+0.13%) |
Oct 10, 2017 | 9.942 | 9.950 | 9.933 | 9.950 | 29,676 | +0.01(+0.08%) |
Oct 09, 2017 | 9.917 | 9.994 | 9.917 | 9.942 | 30,371 | +0.00(+0.00%) |
Oct 06, 2017 | 9.942 | 9.983 | 9.908 | 9.942 | 64,668 | -0.03(-0.33%) |
Oct 05, 2017 | 9.925 | 9.992 | 9.925 | 9.975 | 53,327 | +0.06(+0.59%) |
Oct 04, 2017 | 9.867 | 9.917 | 9.850 | 9.917 | 36,457 | +0.05(+0.51%) |
Oct 03, 2017 | 9.942 | 9.950 | 9.867 | 9.867 | 83,986 | -0.04(-0.42%) |
Oct 02, 2017 | 9.933 | 9.983 | 9.858 | 9.908 | 131,309 | +0.01(+0.08%) |
Sep 29, 2017 | 9.967 | 10.04 | 9.900 | 9.900 | 65,199 | -0.07(-0.67%) |
Sep 28, 2017 | 10.00 | 10.03 | 9.958 | 9.967 | 82,103 | -0.08(-0.75%) |
Sep 27, 2017 | 10.08 | 10.08 | 10.03 | 10.04 | 62,427 | -0.06(-0.58%) |
Sep 26, 2017 | 10.12 | 10.14 | 10.09 | 10.10 | 26,854 | -0.03(-0.25%) |
Sep 25, 2017 | 10.09 | 10.13 | 10.09 | 10.13 | 33,614 | +0.03(+0.33%) |
Sep 22, 2017 | 10.14 | 10.14 | 10.08 | 10.09 | 37,240 | -0.03(-0.33%) |
Sep 21, 2017 | 10.10 | 10.14 | 10.09 | 10.13 | 27,568 | +0.02(+0.16%) |
Sep 20, 2017 | 10.14 | 10.17 | 10.10 | 10.11 | 28,849 | -0.05(-0.49%) |
Sep 19, 2017 | 10.15 | 10.19 | 10.14 | 10.16 | 32,322 | +0.01(+0.08%) |
Sep 18, 2017 | 10.18 | 10.21 | 10.14 | 10.15 | 74,821 | -0.03(-0.25%) |
Sep 15, 2017 | 10.14 | 10.18 | 10.13 | 10.18 | 24,569 | +0.03(+0.33%) |
Sep 14, 2017 | 10.14 | 10.14 | 10.09 | 10.14 | 22,127 | -0.02(-0.19%) |
Sep 13, 2017 | 10.14 | 10.16 | 10.10 | 10.16 | 53,415 | +0.04(+0.41%) |
Sep 12, 2017 | 10.12 | 10.14 | 10.10 | 10.12 | 40,508 | -0.02(-0.25%) |
Sep 11, 2017 | 10.16 | 10.16 | 10.14 | 10.14 | 27,922 | -0.01(-0.08%) |
Sep 08, 2017 | 10.16 | 10.16 | 10.13 | 10.15 | 61,552 | +0.02(+0.16%) |
Sep 07, 2017 | 10.14 | 10.19 | 10.14 | 10.14 | 46,335 | -0.02(-0.16%) |
Sep 06, 2017 | 10.14 | 10.16 | 10.13 | 10.15 | 15,950 | +0.01(+0.08%) |
Sep 05, 2017 | 10.16 | 10.16 | 10.11 | 10.14 | 69,207 | +0.02(+0.16%) |
Sep 01, 2017 | 10.15 | 10.15 | 10.11 | 10.13 | 26,081 | +0.00(+0.00%) |
Aug 31, 2017 | 10.11 | 10.14 | 10.09 | 10.13 | 38,595 | +0.04(+0.41%) |
Aug 30, 2017 | 10.13 | 10.15 | 10.09 | 10.09 | 38,839 | -0.05(-0.49%) |
Aug 29, 2017 | 10.12 | 10.15 | 10.11 | 10.14 | 66,778 | +0.05(+0.49%) |
Aug 28, 2017 | 10.08 | 10.10 | 10.07 | 10.09 | 39,218 | +0.04(+0.41%) |
Aug 25, 2017 | 10.10 | 10.12 | 10.05 | 10.05 | 32,545 | -0.07(-0.66%) |
Aug 24, 2017 | 10.14 | 10.14 | 10.03 | 10.11 | 118,973 | -0.04(-0.41%) |
Aug 23, 2017 | 10.11 | 10.15 | 10.10 | 10.15 | 80,134 | +0.04(+0.41%) |
Aug 22, 2017 | 10.12 | 10.13 | 10.10 | 10.11 | 43,220 | +0.00(+0.00%) |
Aug 21, 2017 | 10.07 | 10.11 | 10.07 | 10.11 | 10,677 | +0.02(+0.25%) |
Aug 18, 2017 | 10.06 | 10.09 | 10.05 | 10.09 | 40,242 | +0.01(+0.08%) |
Aug 17, 2017 | 10.03 | 10.08 | 10.03 | 10.08 | 96,835 | +0.02(+0.25%) |
Aug 16, 2017 | 10.10 | 10.14 | 10.05 | 10.05 | 90,009 | -0.03(-0.33%) |
Aug 15, 2017 | 10.18 | 10.25 | 10.09 | 10.09 | 45,074 | -0.11(-1.06%) |
Aug 14, 2017 | 10.21 | 10.29 | 10.19 | 10.19 | 30,580 | -0.02(-0.16%) |
Aug 11, 2017 | 10.02 | 10.24 | 9.912 | 10.21 | 36,343 | +0.05(+0.46%) |
Aug 10, 2017 | 10.21 | 10.21 | 10.09 | 10.16 | 62,661 | -0.03(-0.32%) |
Aug 09, 2017 | 10.29 | 10.29 | 10.16 | 10.20 | 126,357 | -0.05(-0.48%) |
Aug 08, 2017 | 10.21 | 10.25 | 10.21 | 10.25 | 105,719 | +0.03(+0.32%) |
Aug 07, 2017 | 10.21 | 10.25 | 10.21 | 10.21 | 23,665 | -0.02(-0.24%) |
Aug 04, 2017 | 10.27 | 10.27 | 10.20 | 10.24 | 27,883 | -0.05(-0.52%) |
Aug 03, 2017 | 10.26 | 10.29 | 10.26 | 10.29 | 12,171 | +0.07(+0.69%) |
Aug 02, 2017 | 10.26 | 10.26 | 10.22 | 10.22 | 31,367 | -0.03(-0.32%) |
Aug 01, 2017 | 10.21 | 10.26 | 10.21 | 10.26 | 29,318 | +0.07(+0.73%) |
Jul 31, 2017 | 10.16 | 10.22 | 10.16 | 10.18 | 39,828 | -0.01(-0.08%) |
Jul 28, 2017 | 10.09 | 10.21 | 10.09 | 10.19 | 25,235 | +0.07(+0.65%) |
Jul 27, 2017 | 10.19 | 10.19 | 10.12 | 10.12 | 25,378 | -0.03(-0.33%) |
Jul 26, 2017 | 10.10 | 10.18 | 10.10 | 10.16 | 21,436 | +0.04(+0.41%) |
Jul 25, 2017 | 10.17 | 10.20 | 10.11 | 10.11 | 27,076 | -0.06(-0.57%) |
Jul 24, 2017 | 10.17 | 10.20 | 10.14 | 10.17 | 48,549 | -0.02(-0.24%) |
Jul 21, 2017 | 10.19 | 10.22 | 10.16 | 10.20 | 47,436 | +0.05(+0.49%) |
Jul 20, 2017 | 10.16 | 10.21 | 10.14 | 10.15 | 44,491 | -0.02(-0.16%) |
Jul 19, 2017 | 10.18 | 10.19 | 10.15 | 10.16 | 29,904 | +0.00(+0.00%) |
Jul 18, 2017 | 10.17 | 10.21 | 10.12 | 10.16 | 49,161 | -0.01(-0.08%) |
Jul 17, 2017 | 10.12 | 10.17 | 10.05 | 10.17 | 108,587 | +0.10(+0.98%) |
Jul 14, 2017 | 10.05 | 10.07 | 10.03 | 10.07 | 16,048 | +0.06(+0.58%) |
Jul 13, 2017 | 9.991 | 10.07 | 9.991 | 10.02 | 52,912 | +0.06(+0.58%) |
Jul 12, 2017 | 9.966 | 10.01 | 9.958 | 9.958 | 22,431 | +0.01(+0.14%) |
Jul 11, 2017 | 9.862 | 9.977 | 9.862 | 9.944 | 43,374 | +0.06(+0.57%) |
Jul 10, 2017 | 9.870 | 9.920 | 9.845 | 9.888 | 26,597 | +0.06(+0.60%) |
Jul 07, 2017 | 9.862 | 9.866 | 9.788 | 9.829 | 48,073 | -0.06(-0.58%) |
Jul 06, 2017 | 9.903 | 9.903 | 9.840 | 9.887 | 29,961 | +0.01(+0.08%) |
Jul 05, 2017 | 9.862 | 9.944 | 9.824 | 9.878 | 48,002 | +0.02(+0.17%) |
Jul 03, 2017 | 9.788 | 9.870 | 9.788 | 9.862 | 34,305 | +0.06(+0.59%) |
Jun 30, 2017 | 9.796 | 9.813 | 9.771 | 9.804 | 27,921 | +0.03(+0.34%) |
Jun 29, 2017 | 9.821 | 9.829 | 9.771 | 9.771 | 60,836 | -0.08(-0.83%) |
Jun 28, 2017 | 9.862 | 9.862 | 9.821 | 9.854 | 27,911 | +0.00(+0.00%) |
Jun 27, 2017 | 9.903 | 9.903 | 9.813 | 9.854 | 117,306 | -0.03(-0.33%) |
Jun 26, 2017 | 9.920 | 9.944 | 9.887 | 9.887 | 46,119 | -0.03(-0.33%) |
Jun 23, 2017 | 9.936 | 9.936 | 9.887 | 9.920 | 25,886 | +0.01(+0.08%) |
Jun 22, 2017 | 9.870 | 9.920 | 9.837 | 9.911 | 51,557 | +0.07(+0.67%) |
Jun 21, 2017 | 9.829 | 9.845 | 9.804 | 9.845 | 56,420 | +0.03(+0.34%) |
Jun 20, 2017 | 9.747 | 9.813 | 9.747 | 9.813 | 35,522 | +0.06(+0.59%) |
Jun 19, 2017 | 9.796 | 9.796 | 9.747 | 9.755 | 57,254 | -0.02(-0.17%) |
Jun 16, 2017 | 9.771 | 9.771 | 9.730 | 9.771 | 17,152 | +0.02(+0.25%) |
Jun 15, 2017 | 9.845 | 9.845 | 9.730 | 9.747 | 86,199 | -0.09(-0.92%) |
Jun 14, 2017 | 9.854 | 9.920 | 9.837 | 9.837 | 44,501 | +0.00(+0.00%) |
Jun 13, 2017 | 9.870 | 9.870 | 9.771 | 9.837 | 61,866 | +0.02(+0.22%) |
Jun 12, 2017 | 9.815 | 9.840 | 9.783 | 9.815 | 21,102 | +0.00(+0.00%) |
Jun 09, 2017 | 9.897 | 9.897 | 9.799 | 9.815 | 64,915 | -0.07(-0.66%) |
Jun 08, 2017 | 9.897 | 9.922 | 9.856 | 9.881 | 38,594 | +0.03(+0.33%) |
Jun 07, 2017 | 9.848 | 9.897 | 9.807 | 9.848 | 76,744 | +0.01(+0.08%) |
Jun 06, 2017 | 9.791 | 9.840 | 9.791 | 9.840 | 64,416 | +0.10(+1.01%) |
Jun 05, 2017 | 9.848 | 9.848 | 9.709 | 9.742 | 43,240 | -0.05(-0.50%) |
Jun 02, 2017 | 9.775 | 9.799 | 9.725 | 9.791 | 50,298 | +0.02(+0.25%) |
Jun 01, 2017 | 9.734 | 9.766 | 9.709 | 9.766 | 54,671 | +0.09(+0.93%) |
May 31, 2017 | 9.701 | 9.742 | 9.660 | 9.676 | 57,054 | +0.01(+0.08%) |
May 30, 2017 | 9.684 | 9.701 | 9.627 | 9.668 | 53,413 | +0.00(+0.00%) |
May 26, 2017 | 9.709 | 9.717 | 9.611 | 9.668 | 92,209 | +0.02(+0.17%) |
May 25, 2017 | 9.635 | 9.676 | 9.562 | 9.652 | 153,640 | +0.05(+0.51%) |
May 24, 2017 | 9.603 | 9.701 | 9.603 | 9.603 | 105,322 | -0.03(-0.34%) |
May 23, 2017 | 9.660 | 9.676 | 9.586 | 9.635 | 64,838 | +0.02(+0.17%) |
May 22, 2017 | 9.603 | 9.619 | 9.537 | 9.619 | 38,906 | +0.04(+0.43%) |
May 19, 2017 | 9.562 | 9.578 | 9.496 | 9.578 | 59,390 | +0.03(+0.34%) |
May 18, 2017 | 9.701 | 9.701 | 9.529 | 9.545 | 85,537 | -0.11(-1.10%) |
May 17, 2017 | 9.660 | 9.684 | 9.644 | 9.652 | 77,009 | +0.01(+0.08%) |
May 16, 2017 | 9.660 | 9.660 | 9.619 | 9.644 | 64,206 | +0.01(+0.08%) |
May 15, 2017 | 9.627 | 9.660 | 9.619 | 9.635 | 69,400 | +0.01(+0.09%) |
May 12, 2017 | 9.660 | 9.717 | 9.603 | 9.627 | 94,040 | -0.01(-0.08%) |
May 11, 2017 | 9.578 | 9.652 | 9.554 | 9.635 | 128,850 | +0.05(+0.57%) |
May 10, 2017 | 9.565 | 9.581 | 9.532 | 9.581 | 62,747 | +0.05(+0.51%) |
May 09, 2017 | 9.532 | 9.548 | 9.501 | 9.532 | 27,877 | +0.00(+0.00%) |
May 08, 2017 | 9.540 | 9.556 | 9.508 | 9.532 | 30,248 | -0.04(-0.43%) |
May 05, 2017 | 9.516 | 9.573 | 9.483 | 9.573 | 44,215 | +0.08(+0.86%) |
May 04, 2017 | 9.556 | 9.565 | 9.491 | 9.491 | 75,635 | -0.08(-0.85%) |
May 03, 2017 | 9.589 | 9.622 | 9.573 | 9.573 | 50,909 | +0.00(+0.00%) |
May 02, 2017 | 9.548 | 9.573 | 9.543 | 9.573 | 46,154 | +0.02(+0.17%) |