Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.016 | 9.046 | 8.875 | 8.905 | 565,584 | -0.10(-1.08%) |
Apr 27, 2018 | 8.815 | 9.039 | 8.800 | 9.002 | 502,115 | +0.22(+2.46%) |
Apr 26, 2018 | 8.622 | 8.819 | 8.554 | 8.785 | 707,256 | +0.23(+2.70%) |
Apr 25, 2018 | 8.592 | 8.622 | 8.450 | 8.554 | 329,634 | -0.04(-0.52%) |
Apr 24, 2018 | 8.622 | 8.651 | 8.499 | 8.599 | 501,651 | +0.04(+0.52%) |
Apr 23, 2018 | 8.644 | 8.659 | 8.487 | 8.554 | 441,294 | -0.04(-0.52%) |
Apr 20, 2018 | 8.830 | 8.882 | 8.584 | 8.599 | 480,476 | -0.22(-2.45%) |
Apr 19, 2018 | 9.024 | 9.031 | 8.730 | 8.815 | 581,737 | -0.21(-2.31%) |
Apr 18, 2018 | 9.128 | 9.128 | 8.994 | 9.024 | 852,190 | -0.06(-0.66%) |
Apr 17, 2018 | 9.046 | 9.136 | 8.994 | 9.084 | 775,051 | +0.05(+0.58%) |
Apr 16, 2018 | 9.061 | 9.136 | 8.964 | 9.031 | 866,362 | +0.02(+0.25%) |
Apr 13, 2018 | 9.173 | 9.195 | 8.957 | 9.009 | 1,644,301 | -0.16(-1.79%) |
Apr 12, 2018 | 9.419 | 9.419 | 9.143 | 9.173 | 439,417 | -0.24(-2.53%) |
Apr 11, 2018 | 9.374 | 9.508 | 9.359 | 9.411 | 387,402 | +0.01(+0.16%) |
Apr 10, 2018 | 9.344 | 9.471 | 9.247 | 9.396 | 644,624 | +0.13(+1.37%) |
Apr 09, 2018 | 9.292 | 9.337 | 9.195 | 9.270 | 579,249 | -0.02(-0.24%) |
Apr 06, 2018 | 9.456 | 9.546 | 9.233 | 9.292 | 959,774 | -0.16(-1.73%) |
Apr 05, 2018 | 9.501 | 9.534 | 9.385 | 9.456 | 566,793 | -0.04(-0.47%) |
Apr 04, 2018 | 9.277 | 9.560 | 9.277 | 9.501 | 807,652 | +0.17(+1.84%) |
Apr 03, 2018 | 9.106 | 9.352 | 9.069 | 9.329 | 1,074,399 | +0.22(+2.46%) |
Apr 02, 2018 | 9.218 | 9.292 | 9.080 | 9.106 | 943,807 | -0.10(-1.13%) |
Mar 29, 2018 | 9.210 | 9.210 | 9.210 | 0 | -0.09(-0.96%) | |
Mar 28, 2018 | 9.024 | 9.315 | 9.024 | 9.300 | 1,015,689 | +0.35(+3.91%) |
Mar 27, 2018 | 9.031 | 9.057 | 8.793 | 8.949 | 793,941 | -0.10(-1.07%) |
Mar 26, 2018 | 8.934 | 9.076 | 8.800 | 9.046 | 653,484 | +0.22(+2.45%) |
Mar 23, 2018 | 8.957 | 9.054 | 8.815 | 8.830 | 711,383 | -0.13(-1.41%) |
Mar 22, 2018 | 8.808 | 9.046 | 8.793 | 8.957 | 1,201,484 | +0.13(+1.52%) |
Mar 21, 2018 | 8.838 | 8.882 | 8.741 | 8.823 | 745,792 | -0.03(-0.34%) |
Mar 20, 2018 | 8.920 | 8.972 | 8.741 | 8.853 | 706,911 | -0.04(-0.42%) |
Mar 19, 2018 | 8.875 | 8.897 | 8.759 | 8.890 | 850,950 | -0.01(-0.17%) |
Mar 16, 2018 | 8.766 | 8.912 | 8.627 | 8.905 | 1,501,520 | +0.15(+1.76%) |
Mar 15, 2018 | 8.810 | 8.824 | 8.692 | 8.751 | 844,846 | -0.06(-0.66%) |
Mar 14, 2018 | 8.868 | 8.883 | 8.758 | 8.810 | 574,530 | -0.04(-0.41%) |
Mar 13, 2018 | 8.861 | 8.941 | 8.795 | 8.846 | 529,046 | +0.00(+0.00%) |
Mar 12, 2018 | 8.751 | 8.923 | 8.751 | 8.846 | 534,927 | +0.04(+0.50%) |
Mar 09, 2018 | 8.868 | 8.868 | 8.575 | 8.802 | 685,557 | -0.04(-0.50%) |
Mar 08, 2018 | 8.912 | 8.971 | 8.817 | 8.846 | 443,083 | -0.06(-0.66%) |
Mar 07, 2018 | 8.949 | 8.905 | 464,210 | +0.04(+0.50%) | ||
Mar 06, 2018 | 8.824 | 8.890 | 8.663 | 8.861 | 669,100 | +0.07(+0.75%) |
Mar 05, 2018 | 8.766 | 8.868 | 8.722 | 8.795 | 643,600 | +0.01(+0.08%) |
Mar 02, 2018 | 8.656 | 8.795 | 8.575 | 8.788 | 465,859 | +0.09(+1.01%) |
Mar 01, 2018 | 8.583 | 8.839 | 8.532 | 8.700 | 574,912 | +0.08(+0.93%) |
Feb 28, 2018 | 8.692 | 8.749 | 8.597 | 8.619 | 808,771 | -0.01(-0.17%) |
Feb 27, 2018 | 8.978 | 9.022 | 8.634 | 8.634 | 631,921 | -0.31(-3.52%) |
Feb 26, 2018 | 8.773 | 8.949 | 8.678 | 8.949 | 650,854 | +0.24(+2.77%) |
Feb 23, 2018 | 8.671 | 8.758 | 8.568 | 8.707 | 514,098 | +0.07(+0.85%) |
Feb 22, 2018 | 8.634 | 1,125,680 | +0.02(+0.25%) | |||
Feb 21, 2018 | 8.832 | 8.941 | 8.612 | 8.612 | 683,960 | -0.23(-2.57%) |
Feb 20, 2018 | 8.868 | 8.985 | 8.773 | 8.839 | 939,732 | -0.04(-0.41%) |
Feb 16, 2018 | 8.875 | 8.875 | 8.875 | 0 | +0.29(+3.32%) | |
Feb 15, 2018 | 8.553 | 8.671 | 8.553 | 8.590 | 986,932 | +0.10(+1.12%) |
Feb 14, 2018 | 8.517 | 8.575 | 8.371 | 8.495 | 732,274 | -0.11(-1.28%) |
Feb 13, 2018 | 8.597 | 8.714 | 8.517 | 8.605 | 1,055,569 | -0.01(-0.17%) |
Feb 12, 2018 | 8.605 | 8.692 | 8.334 | 8.619 | 1,228,308 | +0.02(+0.26%) |
Feb 09, 2018 | 8.495 | 8.685 | 8.312 | 8.597 | 1,031,200 | +0.14(+1.64%) |
Feb 08, 2018 | 8.795 | 8.810 | 8.458 | 8.458 | 1,034,206 | -0.34(-3.91%) |
Feb 07, 2018 | 8.978 | 9.014 | 8.802 | 8.802 | 1,648,092 | -0.20(-2.27%) |
Feb 06, 2018 | 8.963 | 9.161 | 8.832 | 9.007 | 1,280,158 | -0.26(-2.76%) |
Feb 05, 2018 | 9.388 | 9.439 | 9.073 | 9.263 | 767,763 | -0.20(-2.16%) |
Feb 02, 2018 | 9.410 | 9.468 | 9.249 | 9.468 | 1,449,485 | -0.02(-0.23%) |
Feb 01, 2018 | 9.658 | 9.702 | 9.453 | 9.490 | 691,736 | -0.18(-1.89%) |
Jan 31, 2018 | 9.702 | 9.710 | 9.527 | 9.673 | 758,800 | +0.04(+0.38%) |
Jan 30, 2018 | 9.761 | 9.827 | 9.629 | 9.636 | 586,752 | -0.17(-1.72%) |
Jan 29, 2018 | 9.870 | 9.914 | 9.673 | 9.805 | 395,806 | -0.12(-1.18%) |
Jan 26, 2018 | 10.08 | 10.08 | 9.845 | 9.922 | 464,406 | -0.15(-1.45%) |
Jan 25, 2018 | 10.10 | 10.12 | 9.907 | 10.07 | 840,898 | -0.01(-0.14%) |
Jan 24, 2018 | 10.21 | 10.22 | 10.00 | 10.08 | 494,811 | -0.16(-1.57%) |
Jan 23, 2018 | 10.18 | 10.30 | 10.18 | 10.24 | 705,968 | +0.07(+0.65%) |
Jan 22, 2018 | 10.06 | 10.18 | 10.02 | 10.18 | 395,827 | +0.13(+1.31%) |
Jan 19, 2018 | 9.914 | 10.05 | 9.870 | 10.05 | 732,494 | +0.12(+1.25%) |
Jan 18, 2018 | 10.03 | 10.03 | 9.907 | 9.922 | 623,116 | -0.11(-1.09%) |
Jan 17, 2018 | 9.995 | 10.13 | 9.944 | 10.03 | 852,571 | +0.10(+1.03%) |
Jan 16, 2018 | 10.15 | 10.20 | 9.929 | 9.929 | 847,808 | -0.13(-1.31%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | -0.12(-1.15%) | |
Jan 11, 2018 | 10.19 | 10.23 | 10.13 | 10.18 | 535,365 | +0.03(+0.29%) |
Jan 10, 2018 | 10.22 | 10.22 | 10.02 | 10.15 | 955,655 | -0.12(-1.14%) |
Jan 09, 2018 | 10.66 | 10.66 | 10.26 | 10.27 | 880,435 | -0.42(-3.90%) |
Jan 08, 2018 | 10.61 | 10.68 | 10.54 | 10.68 | 1,441,171 | +0.07(+0.69%) |
Jan 05, 2018 | 10.51 | 10.72 | 10.49 | 10.61 | 721,027 | +0.10(+0.90%) |
Jan 04, 2018 | 10.76 | 10.77 | 10.50 | 10.51 | 430,906 | -0.17(-1.58%) |
Jan 03, 2018 | 10.84 | 10.89 | 10.64 | 10.68 | 491,378 | -0.14(-1.28%) |
Jan 02, 2018 | 10.84 | 10.94 | 10.73 | 10.82 | 628,860 | +0.04(+0.41%) |
Dec 29, 2017 | 10.78 | 10.78 | 10.78 | 0 | -0.07(-0.61%) | |
Dec 28, 2017 | 10.76 | 10.85 | 10.65 | 10.84 | 443,305 | +0.11(+1.02%) |
Dec 27, 2017 | 10.75 | 10.85 | 10.72 | 10.73 | 334,271 | +0.02(+0.21%) |
Dec 26, 2017 | 10.55 | 10.76 | 10.52 | 10.71 | 336,794 | +0.21(+2.02%) |
Dec 22, 2017 | 10.39 | 10.57 | 10.34 | 10.50 | 641,380 | +0.09(+0.84%) |
Dec 21, 2017 | 10.41 | 10.49 | 10.36 | 10.41 | 340,676 | +0.01(+0.07%) |
Dec 20, 2017 | 10.40 | 10.54 | 10.40 | 10.40 | 620,340 | -0.01(-0.07%) |
Dec 19, 2017 | 10.59 | 10.63 | 10.41 | 10.41 | 716,869 | -0.21(-2.00%) |
Dec 18, 2017 | 10.69 | 10.81 | 10.59 | 10.62 | 908,208 | +0.01(+0.14%) |
Dec 15, 2017 | 10.39 | 10.68 | 10.39 | 10.61 | 3,673,550 | +0.22(+2.15%) |
Dec 14, 2017 | 10.39 | 10.57 | 10.38 | 10.39 | 646,262 | -0.04(-0.41%) |
Dec 13, 2017 | 10.36 | 10.52 | 10.36 | 10.43 | 614,276 | +0.06(+0.56%) |
Dec 12, 2017 | 10.30 | 10.42 | 10.19 | 10.37 | 987,784 | +0.04(+0.35%) |
Dec 11, 2017 | 10.48 | 10.62 | 10.33 | 10.34 | 825,258 | -0.11(-1.04%) |
Dec 08, 2017 | 10.34 | 10.49 | 10.30 | 10.44 | 609,093 | +0.00(+0.00%) |
Dec 07, 2017 | 10.32 | 10.45 | 10.23 | 522,146 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.41 | 10.53 | 10.31 | 10.34 | 1,299,265 | -0.01(-0.07%) |
Dec 05, 2017 | 10.68 | 10.72 | 10.35 | 10.35 | 706,186 | -0.34(-3.17%) |
Dec 04, 2017 | 10.50 | 10.71 | 10.49 | 10.69 | 743,574 | +0.26(+2.49%) |
Dec 01, 2017 | 10.42 | 10.47 | 10.34 | 10.43 | 497,666 | +0.04(+0.42%) |
Nov 30, 2017 | 10.51 | 10.60 | 10.35 | 10.39 | 699,474 | -0.12(-1.10%) |
Nov 29, 2017 | 10.58 | 10.36 | 10.50 | 708,413 | +0.14(+1.32%) | |
Nov 28, 2017 | 10.22 | 10.39 | 10.19 | 10.36 | 497,658 | +0.12(+1.20%) |
Nov 27, 2017 | 10.38 | 10.40 | 10.23 | 10.24 | 399,525 | -0.12(-1.11%) |
Nov 24, 2017 | 10.39 | 10.44 | 10.33 | 10.36 | 194,911 | -0.02(-0.21%) |
Nov 22, 2017 | 10.31 | 10.47 | 10.29 | 10.38 | 295,971 | +0.04(+0.35%) |
Nov 21, 2017 | 10.33 | 10.38 | 10.25 | 10.34 | 512,000 | +0.06(+0.63%) |
Nov 20, 2017 | 10.25 | 10.29 | 10.13 | 10.28 | 369,383 | +0.04(+0.35%) |
Nov 17, 2017 | 10.18 | 10.39 | 10.18 | 10.24 | 651,309 | +0.04(+0.35%) |
Nov 16, 2017 | 10.02 | 10.22 | 10.00 | 10.21 | 555,670 | +0.19(+1.87%) |
Nov 15, 2017 | 9.947 | 10.11 | 9.925 | 10.02 | 621,014 | +0.04(+0.43%) |
Nov 14, 2017 | 9.918 | 10.03 | 9.802 | 9.975 | 670,656 | +0.03(+0.29%) |
Nov 13, 2017 | 10.08 | 10.13 | 9.932 | 9.947 | 1,012,104 | -0.10(-1.00%) |
Nov 10, 2017 | 9.846 | 10.18 | 9.846 | 10.05 | 832,429 | +0.14(+1.46%) |
Nov 09, 2017 | 9.579 | 9.968 | 9.579 | 9.903 | 773,243 | +0.24(+2.46%) |
Nov 08, 2017 | 9.586 | 9.788 | 9.572 | 9.666 | 760,205 | +0.02(+0.22%) |
Nov 07, 2017 | 9.457 | 9.709 | 9.457 | 9.644 | 808,497 | +0.21(+2.22%) |
Nov 06, 2017 | 9.464 | 9.597 | 9.392 | 9.435 | 591,064 | +0.01(+0.08%) |
Nov 03, 2017 | 9.601 | 9.601 | 9.406 | 9.428 | 926,842 | -0.25(-2.61%) |
Nov 02, 2017 | 9.074 | 9.745 | 8.959 | 9.680 | 1,428,707 | +0.06(+0.60%) |
Nov 01, 2017 | 9.406 | 9.810 | 9.125 | 9.622 | 2,778,508 | +0.52(+5.70%) |
Oct 31, 2017 | 9.125 | 9.154 | 8.988 | 9.103 | 998,108 | -0.03(-0.32%) |
Oct 30, 2017 | 9.183 | 9.226 | 9.074 | 9.132 | 668,635 | -0.06(-0.71%) |
Oct 27, 2017 | 9.161 | 9.233 | 9.028 | 9.197 | 904,060 | +0.01(+0.08%) |
Oct 26, 2017 | 9.413 | 9.413 | 9.132 | 9.190 | 621,688 | -0.14(-1.47%) |
Oct 25, 2017 | 9.348 | 9.406 | 9.201 | 9.327 | 541,228 | -0.04(-0.38%) |
Oct 24, 2017 | 9.514 | 9.565 | 9.323 | 9.363 | 364,539 | -0.15(-1.59%) |
Oct 23, 2017 | 9.514 | 9.586 | 9.457 | 9.514 | 342,432 | +0.00(+0.00%) |
Oct 20, 2017 | 9.673 | 9.673 | 9.500 | 9.514 | 345,983 | -0.14(-1.42%) |
Oct 19, 2017 | 9.673 | 9.734 | 9.586 | 9.651 | 495,466 | -0.03(-0.30%) |
Oct 18, 2017 | 9.730 | 9.766 | 9.680 | 9.680 | 715,271 | -0.04(-0.44%) |
Oct 17, 2017 | 9.615 | 9.730 | 9.615 | 9.723 | 327,291 | +0.09(+0.97%) |
Oct 16, 2017 | 9.730 | 9.745 | 9.604 | 9.629 | 558,146 | -0.10(-1.04%) |
Oct 13, 2017 | 9.702 | 9.792 | 9.637 | 9.730 | 1,028,778 | +0.06(+0.67%) |
Oct 12, 2017 | 9.601 | 9.694 | 9.493 | 9.666 | 1,821,643 | +0.07(+0.75%) |
Oct 11, 2017 | 9.565 | 9.644 | 9.565 | 9.593 | 433,472 | +0.03(+0.30%) |
Oct 10, 2017 | 9.529 | 9.637 | 9.507 | 9.565 | 581,525 | +0.10(+1.07%) |
Oct 09, 2017 | 9.471 | 9.550 | 9.428 | 9.464 | 868,143 | -0.03(-0.30%) |
Oct 06, 2017 | 9.521 | 9.543 | 9.406 | 9.493 | 693,633 | -0.09(-0.98%) |
Oct 05, 2017 | 9.608 | 9.716 | 9.572 | 9.586 | 589,983 | +0.00(+0.00%) |
Oct 04, 2017 | 9.593 | 9.622 | 9.442 | 9.586 | 961,064 | -0.03(-0.30%) |
Oct 03, 2017 | 9.457 | 9.626 | 9.352 | 9.615 | 1,387,096 | +0.17(+1.83%) |
Oct 02, 2017 | 9.377 | 9.482 | 9.276 | 9.442 | 868,710 | +0.06(+0.69%) |
Sep 29, 2017 | 9.442 | 9.464 | 9.348 | 9.377 | 976,151 | -0.06(-0.61%) |
Sep 28, 2017 | 9.399 | 9.471 | 9.356 | 9.435 | 609,000 | +0.06(+0.61%) |
Sep 27, 2017 | 9.449 | 9.478 | 9.265 | 9.377 | 1,421,480 | -0.10(-1.06%) |
Sep 26, 2017 | 9.298 | 9.507 | 9.291 | 9.478 | 568,829 | +0.17(+1.86%) |
Sep 25, 2017 | 9.132 | 9.392 | 9.103 | 9.305 | 714,457 | +0.26(+2.87%) |
Sep 22, 2017 | 9.111 | 9.143 | 8.992 | 9.046 | 936,023 | -0.03(-0.32%) |
Sep 21, 2017 | 9.269 | 9.370 | 9.074 | 9.074 | 1,053,302 | -0.20(-2.18%) |
Sep 20, 2017 | 9.356 | 9.413 | 9.197 | 9.276 | 942,864 | -0.06(-0.62%) |
Sep 19, 2017 | 9.435 | 9.471 | 9.298 | 9.334 | 752,859 | -0.12(-1.22%) |
Sep 18, 2017 | 9.591 | 9.598 | 9.385 | 9.449 | 895,183 | -0.13(-1.41%) |
Sep 15, 2017 | 9.712 | 9.733 | 9.439 | 9.584 | 1,614,401 | -0.25(-2.52%) |
Sep 14, 2017 | 9.648 | 9.839 | 9.619 | 9.832 | 573,557 | +0.18(+1.84%) |
Sep 13, 2017 | 9.612 | 9.683 | 9.605 | 9.655 | 450,745 | +0.06(+0.67%) |
Sep 12, 2017 | 9.648 | 9.768 | 9.563 | 9.591 | 775,139 | -0.06(-0.66%) |
Sep 11, 2017 | 9.619 | 9.804 | 9.605 | 9.655 | 764,176 | +0.06(+0.59%) |
Sep 08, 2017 | 9.627 | 9.680 | 9.559 | 9.598 | 847,280 | -0.03(-0.29%) |
Sep 07, 2017 | 9.591 | 9.627 | 9.456 | 9.627 | 1,744,557 | +0.08(+0.82%) |
Sep 06, 2017 | 9.414 | 9.612 | 9.385 | 9.549 | 915,461 | +0.17(+1.81%) |
Sep 05, 2017 | 9.449 | 9.534 | 9.325 | 9.378 | 594,042 | -0.05(-0.53%) |
Sep 01, 2017 | 9.350 | 9.428 | 9.293 | 9.428 | 782,584 | +0.11(+1.14%) |
Aug 31, 2017 | 9.378 | 9.449 | 9.308 | 9.322 | 820,147 | -0.01(-0.15%) |
Aug 30, 2017 | 9.230 | 9.350 | 9.180 | 9.336 | 626,524 | +0.09(+0.92%) |
Aug 29, 2017 | 9.300 | 9.354 | 9.180 | 9.251 | 768,380 | -0.05(-0.53%) |
Aug 28, 2017 | 9.499 | 9.541 | 9.265 | 9.300 | 554,660 | -0.20(-2.09%) |
Aug 25, 2017 | 9.414 | 9.549 | 9.300 | 9.499 | 749,048 | +0.12(+1.28%) |
Aug 24, 2017 | 9.463 | 9.605 | 9.364 | 9.378 | 880,182 | -0.02(-0.23%) |
Aug 23, 2017 | 9.329 | 9.463 | 9.308 | 9.400 | 863,628 | +0.04(+0.45%) |
Aug 22, 2017 | 9.456 | 9.485 | 9.322 | 9.357 | 432,785 | -0.07(-0.75%) |
Aug 21, 2017 | 9.279 | 9.442 | 9.237 | 9.428 | 636,186 | +0.13(+1.37%) |
Aug 18, 2017 | 9.357 | 9.357 | 9.230 | 9.300 | 2,301,526 | -0.12(-1.28%) |
Aug 17, 2017 | 9.478 | 9.598 | 9.421 | 9.421 | 1,543,236 | -0.07(-0.75%) |
Aug 16, 2017 | 9.478 | 9.634 | 9.471 | 9.492 | 2,508,684 | +0.01(+0.07%) |
Aug 15, 2017 | 9.563 | 9.563 | 9.343 | 9.485 | 2,101,266 | -0.14(-1.47%) |
Aug 14, 2017 | 9.471 | 9.655 | 9.393 | 9.627 | 573,350 | +0.20(+2.11%) |
Aug 11, 2017 | 9.513 | 9.534 | 9.368 | 9.428 | 976,852 | -0.21(-2.21%) |
Aug 10, 2017 | 9.832 | 9.832 | 9.641 | 9.641 | 649,727 | -0.19(-1.95%) |
Aug 09, 2017 | 9.790 | 9.896 | 9.712 | 9.832 | 894,277 | +0.01(+0.14%) |
Aug 08, 2017 | 9.896 | 10.00 | 9.797 | 9.818 | 801,878 | -0.13(-1.28%) |
Aug 07, 2017 | 9.924 | 9.960 | 9.804 | 9.945 | 693,691 | +0.03(+0.29%) |
Aug 04, 2017 | 9.683 | 9.928 | 9.669 | 9.917 | 615,535 | +0.23(+2.34%) |
Aug 03, 2017 | 9.768 | 9.790 | 9.570 | 9.690 | 1,195,956 | -0.14(-1.44%) |
Aug 02, 2017 | 9.846 | 10.04 | 9.598 | 9.832 | 1,671,461 | -0.28(-2.80%) |
Aug 01, 2017 | 10.02 | 10.16 | 9.974 | 10.12 | 781,240 | +0.13(+1.28%) |
Jul 31, 2017 | 10.00 | 10.01 | 9.811 | 9.988 | 1,236,188 | -0.01(-0.14%) |
Jul 28, 2017 | 10.17 | 10.19 | 9.953 | 10.00 | 1,774,930 | -0.19(-1.88%) |
Jul 27, 2017 | 9.839 | 10.21 | 9.719 | 10.19 | 1,025,216 | +0.35(+3.53%) |
Jul 26, 2017 | 9.811 | 9.882 | 9.733 | 9.846 | 1,616,224 | +0.04(+0.36%) |
Jul 25, 2017 | 9.683 | 9.832 | 9.648 | 9.811 | 662,629 | +0.13(+1.32%) |
Jul 24, 2017 | 9.641 | 9.729 | 9.534 | 9.683 | 979,965 | +0.04(+0.44%) |
Jul 21, 2017 | 9.818 | 9.839 | 9.556 | 9.641 | 2,198,718 | -0.11(-1.09%) |
Jul 20, 2017 | 9.697 | 9.768 | 9.655 | 9.747 | 771,625 | +0.06(+0.66%) |
Jul 19, 2017 | 9.485 | 9.683 | 9.442 | 9.683 | 821,074 | +0.20(+2.09%) |
Jul 18, 2017 | 9.549 | 9.563 | 9.428 | 9.485 | 665,181 | -0.09(-0.89%) |
Jul 17, 2017 | 9.478 | 9.619 | 9.436 | 9.570 | 704,279 | +0.11(+1.20%) |
Jul 14, 2017 | 9.400 | 9.492 | 9.343 | 9.456 | 712,593 | +0.14(+1.52%) |
Jul 13, 2017 | 9.180 | 9.322 | 9.152 | 9.315 | 593,184 | +0.16(+1.78%) |
Jul 12, 2017 | 9.123 | 9.251 | 9.123 | 9.152 | 791,655 | +0.11(+1.25%) |
Jul 11, 2017 | 9.003 | 9.074 | 8.932 | 9.038 | 1,118,833 | +0.04(+0.47%) |
Jul 10, 2017 | 9.052 | 9.148 | 8.967 | 8.996 | 790,994 | -0.04(-0.47%) |
Jul 07, 2017 | 8.960 | 9.066 | 8.875 | 9.038 | 781,574 | +0.07(+0.79%) |
Jul 06, 2017 | 9.081 | 9.137 | 8.918 | 8.967 | 924,638 | -0.14(-1.56%) |
Jul 05, 2017 | 9.456 | 9.478 | 9.074 | 9.109 | 759,192 | -0.31(-3.31%) |
Jul 03, 2017 | 9.222 | 9.453 | 9.137 | 9.421 | 486,107 | +0.28(+3.02%) |
Jun 30, 2017 | 9.329 | 9.371 | 9.095 | 9.144 | 987,888 | -0.16(-1.68%) |
Jun 29, 2017 | 9.251 | 9.428 | 9.230 | 9.300 | 1,226,319 | -0.01(-0.15%) |
Jun 28, 2017 | 9.159 | 9.371 | 9.152 | 9.315 | 1,252,952 | +0.20(+2.18%) |
Jun 27, 2017 | 9.095 | 9.180 | 9.066 | 9.116 | 1,240,995 | -0.04(-0.39%) |
Jun 26, 2017 | 8.918 | 9.187 | 8.822 | 9.152 | 2,068,091 | +0.29(+3.28%) |
Jun 23, 2017 | 8.563 | 8.868 | 8.563 | 8.861 | 3,551,160 | +0.25(+2.88%) |
Jun 22, 2017 | 8.542 | 8.684 | 8.407 | 8.613 | 2,231,119 | +0.06(+0.66%) |
Jun 21, 2017 | 8.684 | 8.765 | 8.478 | 8.556 | 3,010,841 | -0.16(-1.79%) |
Jun 20, 2017 | 8.655 | 8.740 | 8.606 | 8.712 | 1,360,484 | +0.04(+0.41%) |
Jun 19, 2017 | 9.010 | 9.010 | 8.634 | 8.677 | 3,332,473 | -0.33(-3.70%) |
Jun 16, 2017 | 9.279 | 9.322 | 8.996 | 9.010 | 1,844,477 | -0.36(-3.86%) |
Jun 15, 2017 | 9.267 | 9.427 | 9.239 | 9.371 | 1,423,099 | +0.03(+0.37%) |
Jun 14, 2017 | 9.441 | 9.483 | 9.211 | 9.336 | 2,217,351 | -0.03(-0.30%) |
Jun 13, 2017 | 9.413 | 9.518 | 9.225 | 9.364 | 1,741,733 | -0.08(-0.89%) |
Jun 12, 2017 | 9.162 | 9.553 | 8.953 | 9.448 | 3,309,400 | +0.13(+1.42%) |
Jun 09, 2017 | 9.092 | 9.343 | 9.030 | 9.316 | 1,945,993 | +0.22(+2.38%) |
Jun 08, 2017 | 9.141 | 9.169 | 9.065 | 9.099 | 1,346,337 | -0.04(-0.46%) |
Jun 07, 2017 | 8.939 | 9.176 | 8.925 | 9.141 | 1,637,758 | +0.21(+2.34%) |
Jun 06, 2017 | 8.786 | 9.023 | 8.702 | 8.932 | 1,373,378 | +0.13(+1.51%) |
Jun 05, 2017 | 8.883 | 8.932 | 8.779 | 8.800 | 769,083 | -0.13(-1.48%) |
Jun 02, 2017 | 8.981 | 9.127 | 8.918 | 8.932 | 1,029,093 | +0.02(+0.23%) |
Jun 01, 2017 | 8.744 | 8.939 | 8.730 | 8.911 | 1,156,726 | +0.13(+1.51%) |
May 31, 2017 | 8.730 | 8.800 | 8.611 | 8.779 | 1,344,955 | +0.06(+0.64%) |
May 30, 2017 | 8.918 | 8.967 | 8.723 | 8.723 | 699,264 | -0.18(-2.04%) |
May 26, 2017 | 9.065 | 9.134 | 8.855 | 8.904 | 1,011,411 | -0.17(-1.92%) |
May 25, 2017 | 9.134 | 9.204 | 9.065 | 9.078 | 1,132,717 | -0.04(-0.46%) |
May 24, 2017 | 8.960 | 9.173 | 8.960 | 9.120 | 1,482,537 | +0.15(+1.63%) |
May 23, 2017 | 8.953 | 9.037 | 8.904 | 8.974 | 1,762,882 | +0.04(+0.47%) |
May 22, 2017 | 8.988 | 9.071 | 8.876 | 8.932 | 1,710,483 | -0.07(-0.77%) |
May 19, 2017 | 8.862 | 9.106 | 8.765 | 9.002 | 2,063,098 | +0.15(+1.65%) |
May 18, 2017 | 8.730 | 8.869 | 8.632 | 8.855 | 1,675,267 | +0.10(+1.11%) |
May 17, 2017 | 8.681 | 8.807 | 8.562 | 8.758 | 2,823,095 | +0.02(+0.24%) |
May 16, 2017 | 8.932 | 8.967 | 8.660 | 8.737 | 3,175,407 | -0.22(-2.41%) |
May 15, 2017 | 8.995 | 9.120 | 8.918 | 8.953 | 1,451,689 | -0.05(-0.54%) |
May 12, 2017 | 9.071 | 9.092 | 8.932 | 9.002 | 3,003,557 | -0.09(-1.00%) |
May 11, 2017 | 9.162 | 9.194 | 9.016 | 9.092 | 1,639,885 | -0.13(-1.36%) |
May 10, 2017 | 9.127 | 9.267 | 9.016 | 9.218 | 2,741,791 | +0.06(+0.61%) |
May 09, 2017 | 9.316 | 9.403 | 9.162 | 9.162 | 18,654,334 | -0.15(-1.65%) |
May 08, 2017 | 9.518 | 9.560 | 9.204 | 9.316 | 5,674,217 | +0.27(+3.01%) |
May 05, 2017 | 9.044 | 9.078 | 8.911 | 9.044 | 1,402,618 | +0.07(+0.78%) |
May 04, 2017 | 9.260 | 9.288 | 8.841 | 8.974 | 1,449,000 | -0.36(-3.81%) |
May 03, 2017 | 9.825 | 10.24 | 9.281 | 9.329 | 1,261,043 | -0.29(-2.97%) |
May 02, 2017 | 9.448 | 9.615 | 9.406 | 9.615 | 1,731,845 | +0.17(+1.77%) |