Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.901 | 10.01 | 9.870 | 9.886 | 11,956,965 | -0.07(-0.71%) |
Jul 30, 2018 | 9.840 | 9.967 | 9.809 | 9.957 | 12,128,307 | +0.16(+1.61%) |
Jul 27, 2018 | 9.779 | 9.819 | 9.724 | 9.799 | 9,011,991 | +0.06(+0.57%) |
Jul 26, 2018 | 9.704 | 9.855 | 9.694 | 9.744 | 11,305,776 | +0.06(+0.62%) |
Jul 25, 2018 | 9.648 | 9.699 | 9.638 | 9.684 | 5,903,967 | +0.05(+0.47%) |
Jul 24, 2018 | 9.623 | 9.653 | 9.563 | 9.638 | 8,303,811 | +0.03(+0.26%) |
Jul 23, 2018 | 9.633 | 9.684 | 9.608 | 9.613 | 9,861,003 | -0.06(-0.57%) |
Jul 20, 2018 | 9.598 | 9.673 | 9.563 | 9.668 | 9,955,562 | +0.05(+0.47%) |
Jul 19, 2018 | 9.653 | 9.578 | 9.623 | 5,966,387 | +0.05(+0.47%) | |
Jul 18, 2018 | 9.633 | 9.638 | 9.533 | 9.578 | 11,938,576 | -0.05(-0.52%) |
Jul 17, 2018 | 9.578 | 9.633 | 9.563 | 9.628 | 9,367,598 | +0.04(+0.42%) |
Jul 16, 2018 | 9.598 | 9.608 | 9.553 | 9.588 | 7,843,543 | +0.00(+0.00%) |
Jul 13, 2018 | 9.588 | 9.628 | 9.563 | 9.588 | 4,433,140 | +0.02(+0.16%) |
Jul 12, 2018 | 9.638 | 9.638 | 9.558 | 9.573 | 7,498,112 | -0.05(-0.52%) |
Jul 11, 2018 | 9.578 | 9.648 | 9.568 | 9.623 | 5,857,052 | +0.04(+0.37%) |
Jul 10, 2018 | 9.588 | 9.618 | 9.549 | 9.588 | 9,789,496 | +0.02(+0.21%) |
Jul 09, 2018 | 9.613 | 9.618 | 9.518 | 9.568 | 10,471,089 | -0.03(-0.26%) |
Jul 06, 2018 | 9.578 | 9.613 | 9.548 | 9.593 | 7,985,917 | +0.02(+0.16%) |
Jul 05, 2018 | 9.578 | 9.505 | 9.578 | 6,855,329 | +0.05(+0.47%) | |
Jul 03, 2018 | 9.533 | 9.533 | 9.533 | 0 | +0.06(+0.64%) | |
Jul 02, 2018 | 9.357 | 9.482 | 9.357 | 9.472 | 6,826,202 | +0.12(+1.29%) |
Jun 29, 2018 | 9.417 | 9.465 | 9.349 | 9.352 | 9,554,529 | -0.09(-0.91%) |
Jun 28, 2018 | 9.316 | 9.437 | 9.286 | 9.437 | 7,692,410 | +0.16(+1.74%) |
Jun 27, 2018 | 9.391 | 9.396 | 9.271 | 9.276 | 9,491,637 | -0.09(-1.01%) |
Jun 26, 2018 | 9.416 | 9.435 | 9.366 | 9.371 | 7,643,209 | -0.04(-0.48%) |
Jun 25, 2018 | 9.416 | 9.455 | 9.406 | 9.416 | 7,716,308 | +0.00(+0.00%) |
Jun 22, 2018 | 9.416 | 9.463 | 9.411 | 9.416 | 11,153,944 | +0.00(+0.00%) |
Jun 21, 2018 | 9.450 | 9.450 | 9.406 | 9.416 | 13,404,478 | -0.02(-0.21%) |
Jun 20, 2018 | 9.431 | 9.485 | 9.408 | 9.435 | 11,110,917 | -0.02(-0.26%) |
Jun 19, 2018 | 9.416 | 9.478 | 9.416 | 9.460 | 10,812,704 | +0.02(+0.26%) |
Jun 18, 2018 | 9.416 | 9.465 | 9.396 | 9.435 | 8,450,862 | +0.02(+0.21%) |
Jun 15, 2018 | 9.465 | 9.401 | 9.416 | 17,450,396 | -0.05(-0.53%) | |
Jun 14, 2018 | 9.376 | 9.470 | 9.371 | 9.465 | 8,195,640 | +0.11(+1.17%) |
Jun 13, 2018 | 9.421 | 9.431 | 9.346 | 9.356 | 11,893,878 | -0.06(-0.69%) |
Jun 12, 2018 | 9.435 | 9.465 | 9.398 | 9.421 | 14,130,182 | -0.02(-0.26%) |
Jun 11, 2018 | 9.465 | 9.480 | 9.428 | 9.445 | 10,955,227 | -0.01(-0.11%) |
Jun 08, 2018 | 9.416 | 9.465 | 9.396 | 9.455 | 8,541,525 | +0.04(+0.42%) |
Jun 07, 2018 | 9.386 | 9.455 | 9.371 | 9.416 | 6,773,263 | +0.03(+0.37%) |
Jun 06, 2018 | 9.406 | 9.411 | 9.346 | 9.381 | 13,012,475 | -0.02(-0.26%) |
Jun 05, 2018 | 9.435 | 9.435 | 9.341 | 9.406 | 6,981,741 | -0.00(-0.05%) |
Jun 04, 2018 | 9.470 | 9.479 | 9.376 | 9.411 | 9,004,985 | +0.00(+0.05%) |
Jun 01, 2018 | 9.386 | 9.426 | 9.311 | 9.406 | 11,933,598 | +0.03(+0.32%) |
May 31, 2018 | 9.595 | 9.595 | 9.361 | 9.376 | 18,946,976 | -0.22(-2.28%) |
May 30, 2018 | 9.490 | 9.595 | 9.465 | 9.595 | 14,979,695 | +0.13(+1.42%) |
May 29, 2018 | 9.421 | 9.495 | 9.377 | 9.460 | 17,969,086 | +0.04(+0.42%) |
May 25, 2018 | 9.421 | 9.421 | 9.421 | 0 | +0.09(+1.01%) | |
May 24, 2018 | 9.184 | 9.379 | 9.179 | 9.327 | 65,537,928 | -0.14(-1.46%) |
May 23, 2018 | 9.441 | 9.495 | 9.396 | 9.465 | 8,797,475 | +0.03(+0.37%) |
May 22, 2018 | 9.426 | 9.488 | 9.399 | 9.431 | 8,212,667 | +0.00(+0.05%) |
May 21, 2018 | 9.327 | 9.436 | 9.280 | 9.426 | 8,081,151 | +0.10(+1.11%) |
May 18, 2018 | 9.317 | 9.347 | 9.288 | 9.322 | 6,150,790 | +0.02(+0.27%) |
May 17, 2018 | 9.312 | 9.322 | 9.283 | 9.298 | 4,208,133 | -0.02(-0.21%) |
May 16, 2018 | 9.312 | 9.369 | 9.298 | 9.317 | 6,444,173 | +0.00(+0.05%) |
May 15, 2018 | 9.342 | 9.369 | 9.312 | 9.312 | 6,153,503 | -0.05(-0.53%) |
May 14, 2018 | 9.396 | 9.423 | 9.357 | 9.362 | 5,904,281 | -0.01(-0.16%) |
May 11, 2018 | 9.377 | 9.431 | 9.367 | 9.377 | 4,359,010 | -0.00(-0.05%) |
May 10, 2018 | 9.327 | 9.406 | 9.302 | 9.381 | 5,679,228 | +0.10(+1.12%) |
May 09, 2018 | 9.327 | 9.332 | 9.233 | 9.278 | 6,083,515 | +0.00(+0.00%) |
May 08, 2018 | 9.446 | 9.455 | 9.253 | 9.278 | 7,040,801 | -0.17(-1.78%) |
May 07, 2018 | 9.421 | 9.490 | 9.401 | 9.446 | 6,535,002 | +0.04(+0.47%) |
May 04, 2018 | 9.283 | 9.441 | 9.273 | 9.401 | 7,019,900 | +0.11(+1.17%) |
May 03, 2018 | 9.293 | 9.342 | 9.154 | 9.293 | 8,491,121 | +0.04(+0.48%) |
May 02, 2018 | 9.302 | 9.352 | 9.238 | 9.248 | 7,195,987 | -0.06(-0.64%) |
May 01, 2018 | 9.337 | 9.347 | 9.273 | 9.307 | 4,397,295 | -0.03(-0.32%) |
Apr 30, 2018 | 9.391 | 9.426 | 9.327 | 9.337 | 5,950,816 | -0.03(-0.37%) |
Apr 27, 2018 | 9.337 | 9.391 | 9.298 | 9.372 | 5,929,199 | +0.04(+0.42%) |
Apr 26, 2018 | 9.215 | 9.347 | 9.215 | 9.332 | 9,361,323 | +0.07(+0.79%) |
Apr 25, 2018 | 9.200 | 9.288 | 9.185 | 9.259 | 9,704,185 | +0.04(+0.42%) |
Apr 24, 2018 | 9.215 | 9.269 | 9.166 | 9.220 | 7,232,813 | +0.03(+0.37%) |
Apr 23, 2018 | 9.156 | 9.185 | 9.132 | 9.185 | 5,365,440 | +0.06(+0.70%) |
Apr 20, 2018 | 9.171 | 9.205 | 9.073 | 9.122 | 9,135,042 | -0.02(-0.27%) |
Apr 19, 2018 | 9.190 | 9.219 | 9.107 | 9.146 | 5,045,530 | -0.02(-0.27%) |
Apr 18, 2018 | 9.190 | 9.239 | 9.171 | 9.171 | 3,733,694 | -0.01(-0.11%) |
Apr 17, 2018 | 9.181 | 9.195 | 9.141 | 9.181 | 5,093,236 | +0.02(+0.21%) |
Apr 16, 2018 | 9.112 | 9.178 | 9.039 | 9.161 | 5,367,209 | +0.06(+0.70%) |
Apr 13, 2018 | 9.112 | 9.156 | 9.078 | 9.097 | 4,354,066 | -0.00(-0.05%) |
Apr 12, 2018 | 9.185 | 9.205 | 9.097 | 9.102 | 4,881,530 | -0.09(-0.96%) |
Apr 11, 2018 | 9.161 | 9.210 | 9.117 | 9.190 | 5,508,830 | +0.03(+0.32%) |
Apr 10, 2018 | 9.264 | 9.273 | 9.161 | 9.161 | 6,823,071 | -0.06(-0.69%) |
Apr 09, 2018 | 9.283 | 9.330 | 9.215 | 9.225 | 5,635,420 | -0.04(-0.42%) |
Apr 06, 2018 | 9.195 | 9.320 | 9.195 | 9.264 | 6,842,859 | +0.05(+0.53%) |
Apr 05, 2018 | 9.288 | 9.288 | 9.195 | 9.215 | 8,476,357 | -0.04(-0.48%) |
Apr 04, 2018 | 9.215 | 9.283 | 9.185 | 9.259 | 5,744,143 | +0.03(+0.32%) |
Apr 03, 2018 | 9.200 | 9.288 | 9.151 | 9.229 | 4,932,671 | +0.06(+0.69%) |
Apr 02, 2018 | 9.239 | 9.259 | 9.112 | 9.166 | 5,117,413 | -0.08(-0.90%) |
Mar 29, 2018 | 9.249 | 9.249 | 9.249 | 0 | +0.05(+0.58%) | |
Mar 28, 2018 | 9.137 | 9.232 | 9.083 | 9.195 | 7,086,612 | +0.00(+0.05%) |
Mar 27, 2018 | 9.123 | 9.219 | 9.069 | 9.190 | 7,555,702 | +0.06(+0.69%) |
Mar 26, 2018 | 9.064 | 9.174 | 9.040 | 9.127 | 5,214,721 | +0.07(+0.80%) |
Mar 23, 2018 | 9.089 | 9.147 | 9.035 | 9.055 | 5,951,244 | -0.03(-0.32%) |
Mar 22, 2018 | 9.026 | 9.156 | 9.021 | 9.084 | 8,048,567 | +0.02(+0.21%) |
Mar 21, 2018 | 9.093 | 9.161 | 9.047 | 9.064 | 8,457,935 | -0.01(-0.11%) |
Mar 20, 2018 | 9.055 | 9.123 | 9.038 | 9.074 | 4,100,845 | +0.01(+0.16%) |
Mar 19, 2018 | 9.123 | 9.137 | 8.985 | 9.060 | 5,461,228 | -0.10(-1.11%) |
Mar 16, 2018 | 9.108 | 9.185 | 9.060 | 9.161 | 5,746,711 | +0.09(+0.96%) |
Mar 15, 2018 | 9.079 | 9.106 | 8.968 | 9.074 | 5,888,593 | -0.03(-0.32%) |
Mar 14, 2018 | 9.103 | 9.198 | 9.093 | 9.103 | 6,018,233 | +0.00(+0.05%) |
Mar 13, 2018 | 9.060 | 9.137 | 9.060 | 9.098 | 5,480,480 | +0.07(+0.75%) |
Mar 12, 2018 | 8.948 | 9.093 | 8.948 | 9.031 | 6,165,105 | +0.07(+0.81%) |
Mar 09, 2018 | 8.997 | 9.006 | 8.885 | 8.958 | 5,081,565 | -0.03(-0.32%) |
Mar 08, 2018 | 8.934 | 9.006 | 8.900 | 8.987 | 5,544,588 | +0.06(+0.65%) |
Mar 07, 2018 | 8.929 | 5,535,485 | +0.02(+0.27%) | |||
Mar 06, 2018 | 8.861 | 8.912 | 8.815 | 8.905 | 5,894,547 | +0.04(+0.44%) |
Mar 05, 2018 | 8.813 | 8.926 | 8.798 | 8.866 | 6,763,848 | +0.07(+0.77%) |
Mar 02, 2018 | 8.721 | 8.810 | 8.648 | 8.798 | 6,935,862 | +0.09(+1.06%) |
Mar 01, 2018 | 8.716 | 8.808 | 8.637 | 8.706 | 9,304,869 | +0.02(+0.22%) |
Feb 28, 2018 | 8.895 | 8.924 | 8.672 | 8.687 | 14,225,333 | -0.21(-2.39%) |
Feb 27, 2018 | 9.079 | 9.152 | 8.880 | 8.900 | 10,265,715 | -0.20(-2.23%) |
Feb 26, 2018 | 9.098 | 9.132 | 9.017 | 9.103 | 7,732,487 | +0.07(+0.74%) |
Feb 23, 2018 | 8.959 | 9.065 | 8.954 | 9.036 | 5,655,814 | +0.12(+1.29%) |
Feb 22, 2018 | 8.921 | 6,948,534 | +0.00(+0.05%) | |||
Feb 21, 2018 | 9.041 | 9.142 | 8.916 | 8.916 | 8,698,227 | -0.12(-1.27%) |
Feb 20, 2018 | 9.281 | 9.305 | 9.007 | 9.031 | 8,608,255 | -0.27(-2.89%) |
Feb 16, 2018 | 9.300 | 9.300 | 9.300 | 0 | +0.07(+0.73%) | |
Feb 15, 2018 | 9.276 | 9.050 | 9.233 | 7,474,970 | +0.18(+2.01%) | |
Feb 14, 2018 | 9.041 | 9.110 | 9.017 | 9.050 | 6,497,697 | -0.03(-0.37%) |
Feb 13, 2018 | 9.026 | 9.113 | 8.950 | 9.084 | 5,335,812 | +0.04(+0.42%) |
Feb 12, 2018 | 8.959 | 9.048 | 8.904 | 9.046 | 8,451,687 | +0.13(+1.51%) |
Feb 09, 2018 | 8.916 | 9.002 | 8.813 | 8.911 | 13,255,627 | +0.05(+0.54%) |
Feb 08, 2018 | 9.041 | 8.849 | 8.863 | 10,399,354 | -0.05(-0.54%) | |
Feb 07, 2018 | 8.974 | 9.079 | 8.911 | 8.911 | 11,772,031 | -0.05(-0.54%) |
Feb 06, 2018 | 8.643 | 9.050 | 8.604 | 8.959 | 20,001,238 | +0.13(+1.47%) |
Feb 05, 2018 | 8.825 | 8.849 | 8.638 | 8.830 | 17,192,694 | -0.03(-0.38%) |
Feb 02, 2018 | 9.026 | 9.050 | 8.854 | 8.863 | 13,345,709 | -0.16(-1.75%) |
Feb 01, 2018 | 8.945 | 9.199 | 8.926 | 9.022 | 12,555,601 | +0.01(+0.11%) |
Jan 31, 2018 | 9.175 | 9.228 | 8.907 | 9.012 | 16,715,269 | -0.15(-1.62%) |
Jan 30, 2018 | 9.103 | 9.161 | 9.098 | 9.161 | 14,388,918 | +0.04(+0.47%) |
Jan 29, 2018 | 9.255 | 9.274 | 9.080 | 9.118 | 20,924,118 | -0.16(-1.69%) |
Jan 26, 2018 | 9.322 | 9.346 | 9.203 | 9.274 | 9,156,429 | -0.04(-0.41%) |
Jan 25, 2018 | 9.384 | 9.384 | 9.317 | 9.312 | 7,734,413 | -0.06(-0.61%) |
Jan 24, 2018 | 9.379 | 9.388 | 9.308 | 9.369 | 5,945,537 | +0.01(+0.15%) |
Jan 23, 2018 | 9.255 | 9.374 | 9.255 | 9.355 | 6,359,087 | +0.10(+1.08%) |
Jan 22, 2018 | 9.336 | 9.246 | 9.255 | 6,068,861 | -0.05(-0.51%) | |
Jan 19, 2018 | 9.160 | 9.317 | 9.160 | 9.303 | 9,388,235 | +0.14(+1.50%) |
Jan 18, 2018 | 9.279 | 9.305 | 9.160 | 9.165 | 7,189,719 | -0.13(-1.43%) |
Jan 17, 2018 | 9.255 | 9.341 | 9.251 | 9.298 | 5,993,912 | +0.04(+0.46%) |
Jan 16, 2018 | 9.312 | 9.369 | 9.251 | 9.255 | 9,669,547 | -0.05(-0.56%) |
Jan 12, 2018 | 9.308 | 9.308 | 9.308 | 0 | -0.08(-0.86%) | |
Jan 11, 2018 | 9.298 | 9.398 | 9.290 | 9.388 | 6,241,161 | +0.05(+0.51%) |
Jan 10, 2018 | 9.384 | 9.189 | 9.341 | 12,815,982 | -0.06(-0.61%) | |
Jan 09, 2018 | 9.455 | 9.479 | 9.374 | 9.398 | 7,747,669 | -0.04(-0.45%) |
Jan 08, 2018 | 9.431 | 9.469 | 9.384 | 9.441 | 6,579,617 | +0.01(+0.10%) |
Jan 05, 2018 | 9.379 | 9.450 | 9.346 | 9.431 | 7,301,948 | +0.06(+0.66%) |
Jan 04, 2018 | 9.331 | 9.403 | 9.284 | 9.369 | 8,029,296 | +0.05(+0.51%) |
Jan 03, 2018 | 9.469 | 9.531 | 9.312 | 9.322 | 9,565,138 | -0.15(-1.60%) |
Jan 02, 2018 | 9.626 | 9.626 | 9.417 | 9.474 | 10,806,921 | -0.12(-1.24%) |
Dec 29, 2017 | 9.593 | 9.593 | 9.593 | 0 | -0.07(-0.74%) | |
Dec 28, 2017 | 9.569 | 9.664 | 9.507 | 9.664 | 4,991,382 | +0.12(+1.24%) |
Dec 27, 2017 | 9.545 | 9.592 | 9.498 | 9.545 | 4,723,518 | +0.02(+0.25%) |
Dec 26, 2017 | 9.526 | 9.578 | 9.503 | 9.522 | 4,952,271 | +0.00(+0.00%) |
Dec 22, 2017 | 9.507 | 9.550 | 9.484 | 9.522 | 4,696,024 | +0.01(+0.15%) |
Dec 21, 2017 | 9.498 | 9.550 | 9.470 | 9.507 | 4,843,825 | +0.03(+0.30%) |
Dec 20, 2017 | 9.446 | 9.512 | 9.362 | 9.479 | 9,005,746 | +0.05(+0.55%) |
Dec 19, 2017 | 9.663 | 9.705 | 9.432 | 9.427 | 14,106,347 | -0.23(-2.39%) |
Dec 18, 2017 | 9.743 | 9.814 | 9.630 | 9.658 | 12,387,544 | -0.06(-0.58%) |
Dec 15, 2017 | 9.644 | 9.757 | 9.630 | 9.715 | 11,364,414 | +0.10(+1.03%) |
Dec 14, 2017 | 9.583 | 9.625 | 9.545 | 9.616 | 7,415,012 | +0.05(+0.54%) |
Dec 13, 2017 | 9.550 | 9.672 | 9.517 | 9.564 | 9,245,329 | +0.01(+0.15%) |
Dec 12, 2017 | 9.536 | 9.588 | 9.529 | 9.550 | 5,566,532 | -0.01(-0.15%) |
Dec 11, 2017 | 9.588 | 9.597 | 9.531 | 9.564 | 5,979,850 | -0.03(-0.29%) |
Dec 08, 2017 | 9.630 | 9.630 | 9.507 | 9.592 | 7,218,905 | -0.01(-0.15%) |
Dec 07, 2017 | 9.531 | 9.625 | 9.526 | 9.606 | 6,640,460 | +0.07(+0.69%) |
Dec 06, 2017 | 9.564 | 9.602 | 9.480 | 9.540 | 8,048,703 | -0.05(-0.49%) |
Dec 05, 2017 | 9.569 | 9.569 | 9.498 | 9.588 | 7,738,160 | +0.02(+0.20%) |
Dec 04, 2017 | 9.498 | 9.606 | 9.479 | 9.569 | 14,560,908 | +0.14(+1.50%) |
Dec 01, 2017 | 9.376 | 9.436 | 9.333 | 9.427 | 10,532,007 | +0.06(+0.60%) |
Nov 30, 2017 | 9.465 | 9.484 | 9.305 | 9.371 | 14,342,350 | -0.08(-0.85%) |
Nov 29, 2017 | 9.451 | 9.535 | 9.399 | 9.451 | 6,128,656 | -0.01(-0.15%) |
Nov 28, 2017 | 9.442 | 9.488 | 9.404 | 9.465 | 5,833,246 | +0.02(+0.20%) |
Nov 27, 2017 | 9.460 | 9.498 | 9.418 | 9.446 | 6,091,839 | +0.00(+0.00%) |
Nov 24, 2017 | 9.563 | 9.586 | 9.418 | 9.446 | 7,154,976 | -0.08(-0.88%) |
Nov 22, 2017 | 9.446 | 9.565 | 9.421 | 9.530 | 8,587,467 | +0.10(+1.04%) |
Nov 21, 2017 | 9.395 | 9.474 | 9.381 | 9.432 | 7,426,884 | +0.07(+0.70%) |
Nov 20, 2017 | 9.269 | 9.386 | 9.260 | 9.367 | 10,359,850 | +0.12(+1.26%) |
Nov 17, 2017 | 9.213 | 9.274 | 9.204 | 9.250 | 8,320,472 | +0.03(+0.30%) |
Nov 16, 2017 | 9.199 | 9.236 | 9.176 | 9.222 | 7,904,685 | +0.06(+0.66%) |
Nov 15, 2017 | 9.278 | 9.292 | 9.162 | 9.162 | 12,002,127 | -0.14(-1.55%) |
Nov 14, 2017 | 9.250 | 9.311 | 9.224 | 9.306 | 7,843,096 | +0.06(+0.61%) |
Nov 13, 2017 | 9.120 | 9.264 | 9.106 | 9.250 | 11,991,266 | +0.13(+1.38%) |
Nov 10, 2017 | 9.171 | 9.252 | 9.082 | 9.124 | 12,403,041 | -0.05(-0.51%) |
Nov 09, 2017 | 9.227 | 9.306 | 9.148 | 9.171 | 11,878,966 | -0.04(-0.41%) |
Nov 08, 2017 | 9.176 | 9.311 | 9.164 | 9.208 | 11,363,270 | +0.07(+0.82%) |
Nov 07, 2017 | 9.036 | 9.236 | 8.989 | 9.134 | 17,985,178 | +0.07(+0.72%) |
Nov 06, 2017 | 9.208 | 9.218 | 9.040 | 9.068 | 18,083,140 | -0.16(-1.77%) |
Nov 03, 2017 | 9.264 | 9.264 | 9.176 | 9.232 | 10,615,156 | -0.03(-0.35%) |
Nov 02, 2017 | 9.437 | 9.451 | 9.213 | 9.264 | 19,174,002 | -0.16(-1.73%) |
Nov 01, 2017 | 9.409 | 9.441 | 9.358 | 9.428 | 12,915,877 | +0.03(+0.35%) |
Oct 31, 2017 | 9.474 | 9.526 | 9.386 | 9.395 | 12,501,433 | -0.08(-0.89%) |
Oct 30, 2017 | 9.600 | 9.628 | 9.458 | 9.479 | 15,560,271 | -0.09(-0.93%) |
Oct 27, 2017 | 9.512 | 9.628 | 9.369 | 9.568 | 15,118,002 | +0.07(+0.73%) |
Oct 26, 2017 | 9.975 | 9.993 | 9.489 | 9.498 | 23,369,778 | -0.42(-4.24%) |
Oct 25, 2017 | 9.989 | 10.01 | 9.785 | 9.919 | 14,251,443 | -0.08(-0.83%) |
Oct 24, 2017 | 10.01 | 10.05 | 9.975 | 10.00 | 7,185,730 | -0.00(-0.05%) |
Oct 23, 2017 | 10.10 | 10.11 | 9.947 | 10.01 | 9,889,261 | -0.07(-0.73%) |
Oct 20, 2017 | 10.08 | 10.09 | 9.980 | 10.08 | 10,251,878 | +0.00(+0.00%) |
Oct 19, 2017 | 10.09 | 10.10 | 10.06 | 10.08 | 4,288,156 | -0.01(-0.09%) |
Oct 18, 2017 | 10.10 | 10.13 | 10.09 | 10.09 | 8,490,376 | -0.02(-0.18%) |
Oct 17, 2017 | 10.11 | 10.13 | 10.08 | 10.11 | 4,466,360 | +0.04(+0.41%) |
Oct 16, 2017 | 10.10 | 10.11 | 10.04 | 10.07 | 6,262,984 | +0.00(+0.00%) |
Oct 13, 2017 | 10.00 | 10.10 | 10.00 | 10.07 | 8,009,574 | +0.09(+0.93%) |
Oct 12, 2017 | 9.947 | 10.01 | 9.943 | 9.975 | 8,025,160 | +0.03(+0.28%) |
Oct 11, 2017 | 9.919 | 9.952 | 9.903 | 9.947 | 6,680,712 | +0.03(+0.28%) |
Oct 10, 2017 | 9.975 | 9.984 | 9.901 | 9.919 | 6,134,133 | -0.03(-0.28%) |
Oct 09, 2017 | 9.943 | 9.989 | 9.933 | 9.947 | 4,466,468 | +0.02(+0.19%) |
Oct 06, 2017 | 10.02 | 10.02 | 9.864 | 9.929 | 18,768,468 | -0.16(-1.56%) |
Oct 05, 2017 | 10.08 | 10.12 | 10.05 | 10.09 | 5,774,853 | +0.01(+0.14%) |
Oct 04, 2017 | 10.03 | 10.09 | 9.989 | 10.07 | 6,095,134 | +0.01(+0.14%) |
Oct 03, 2017 | 10.04 | 10.10 | 10.03 | 10.06 | 4,287,438 | +0.02(+0.18%) |
Oct 02, 2017 | 10.05 | 10.10 | 9.998 | 10.04 | 8,696,709 | +0.01(+0.09%) |
Sep 29, 2017 | 9.993 | 10.06 | 9.966 | 10.03 | 9,281,492 | +0.02(+0.18%) |
Sep 28, 2017 | 9.984 | 10.02 | 9.859 | 10.01 | 9,878,876 | +0.03(+0.28%) |
Sep 27, 2017 | 10.03 | 10.07 | 9.886 | 9.984 | 13,483,558 | -0.04(-0.37%) |
Sep 26, 2017 | 9.980 | 10.06 | 9.934 | 10.02 | 13,504,750 | +0.06(+0.60%) |
Sep 25, 2017 | 9.915 | 9.984 | 9.863 | 9.961 | 11,962,336 | +0.05(+0.51%) |
Sep 22, 2017 | 9.856 | 9.947 | 9.833 | 9.911 | 18,522,570 | +0.09(+0.93%) |
Sep 21, 2017 | 9.814 | 9.879 | 9.769 | 9.819 | 6,962,707 | +0.02(+0.19%) |
Sep 20, 2017 | 9.860 | 9.911 | 9.764 | 9.801 | 12,360,715 | -0.04(-0.37%) |
Sep 19, 2017 | 9.810 | 9.888 | 9.810 | 9.837 | 10,924,190 | +0.04(+0.42%) |
Sep 18, 2017 | 9.718 | 9.810 | 9.707 | 9.796 | 9,860,279 | +0.11(+1.14%) |
Sep 15, 2017 | 9.635 | 9.718 | 9.613 | 9.686 | 16,193,201 | +0.05(+0.52%) |
Sep 14, 2017 | 9.635 | 9.652 | 9.553 | 9.635 | 13,982,197 | +0.02(+0.24%) |
Sep 13, 2017 | 9.585 | 9.665 | 9.585 | 9.613 | 72,302,928 | -0.25(-2.56%) |
Sep 12, 2017 | 9.865 | 9.879 | 9.824 | 9.865 | 6,369,886 | -0.00(-0.05%) |
Sep 11, 2017 | 9.787 | 9.874 | 9.759 | 9.869 | 7,681,007 | +0.07(+0.70%) |
Sep 08, 2017 | 9.796 | 9.817 | 9.732 | 9.801 | 4,906,697 | +0.00(+0.05%) |
Sep 07, 2017 | 9.759 | 9.796 | 9.713 | 9.796 | 7,460,451 | +0.05(+0.47%) |
Sep 06, 2017 | 9.810 | 9.824 | 9.746 | 9.750 | 6,887,952 | -0.01(-0.09%) |
Sep 05, 2017 | 9.847 | 9.897 | 9.746 | 9.759 | 9,081,733 | -0.08(-0.84%) |
Sep 01, 2017 | 9.883 | 9.897 | 9.833 | 9.842 | 3,745,327 | -0.04(-0.42%) |
Aug 31, 2017 | 9.759 | 9.883 | 9.755 | 9.883 | 8,184,511 | +0.15(+1.51%) |
Aug 30, 2017 | 9.732 | 9.782 | 9.727 | 9.736 | 3,804,135 | +0.01(+0.09%) |
Aug 29, 2017 | 9.851 | 9.888 | 9.727 | 9.727 | 8,837,905 | -0.13(-1.35%) |
Aug 28, 2017 | 9.847 | 9.869 | 9.815 | 9.860 | 7,923,943 | +0.01(+0.14%) |
Aug 25, 2017 | 9.897 | 9.897 | 9.815 | 9.847 | 8,699,446 | -0.01(-0.09%) |
Aug 24, 2017 | 9.828 | 9.874 | 9.787 | 9.856 | 5,023,740 | +0.06(+0.60%) |
Aug 23, 2017 | 9.797 | 9.847 | 9.787 | 9.797 | 6,668,534 | -0.01(-0.09%) |
Aug 22, 2017 | 9.751 | 9.838 | 9.742 | 9.806 | 7,482,007 | +0.06(+0.65%) |
Aug 21, 2017 | 9.774 | 9.774 | 9.706 | 9.742 | 4,382,684 | -0.01(-0.09%) |
Aug 18, 2017 | 9.733 | 9.787 | 9.696 | 9.751 | 8,209,776 | +0.02(+0.19%) |
Aug 17, 2017 | 9.783 | 9.787 | 9.719 | 9.733 | 5,783,561 | -0.05(-0.51%) |
Aug 16, 2017 | 9.774 | 9.847 | 9.760 | 9.783 | 9,018,484 | +0.01(+0.09%) |
Aug 15, 2017 | 9.747 | 9.787 | 9.694 | 9.774 | 5,343,869 | +0.03(+0.33%) |
Aug 14, 2017 | 9.733 | 9.814 | 9.687 | 9.742 | 8,618,026 | +0.03(+0.33%) |
Aug 11, 2017 | 9.646 | 9.717 | 9.587 | 9.710 | 9,202,964 | +0.04(+0.42%) |
Aug 10, 2017 | 9.692 | 9.737 | 9.637 | 9.669 | 10,668,792 | -0.03(-0.28%) |
Aug 09, 2017 | 9.592 | 9.735 | 9.578 | 9.696 | 12,455,310 | +0.10(+1.00%) |
Aug 08, 2017 | 9.596 | 9.624 | 9.555 | 9.601 | 7,035,093 | +0.01(+0.14%) |
Aug 07, 2017 | 9.569 | 9.601 | 9.519 | 9.587 | 5,866,922 | +0.04(+0.38%) |
Aug 04, 2017 | 9.628 | 9.628 | 9.514 | 9.551 | 5,153,282 | -0.07(-0.76%) |
Aug 03, 2017 | 9.605 | 9.656 | 9.551 | 9.624 | 7,466,159 | +0.00(+0.00%) |
Aug 02, 2017 | 9.665 | 9.665 | 9.605 | 9.624 | 6,841,535 | -0.02(-0.24%) |