Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.423 | 9.423 | 9.394 | 9.406 | 177,246 | -0.02(-0.19%) |
Jul 30, 2018 | 9.453 | 9.495 | 9.423 | 9.423 | 106,542 | -0.04(-0.44%) |
Jul 27, 2018 | 9.471 | 9.495 | 9.435 | 9.465 | 71,865 | -0.01(-0.06%) |
Jul 26, 2018 | 9.489 | 9.489 | 9.412 | 9.471 | 215,140 | +0.01(+0.13%) |
Jul 25, 2018 | 9.513 | 9.513 | 9.447 | 9.459 | 101,204 | -0.05(-0.50%) |
Jul 24, 2018 | 9.483 | 9.507 | 9.479 | 9.507 | 97,008 | +0.04(+0.44%) |
Jul 23, 2018 | 9.477 | 9.501 | 9.453 | 9.465 | 79,230 | +0.01(+0.13%) |
Jul 20, 2018 | 9.453 | 9.489 | 9.447 | 9.453 | 93,322 | +0.01(+0.11%) |
Jul 19, 2018 | 9.460 | 9.460 | 9.431 | 9.443 | 128,423 | -0.02(-0.19%) |
Jul 18, 2018 | 9.466 | 9.502 | 9.443 | 9.460 | 122,445 | +0.02(+0.19%) |
Jul 17, 2018 | 9.431 | 9.449 | 9.419 | 9.443 | 113,513 | +0.02(+0.19%) |
Jul 16, 2018 | 9.490 | 9.490 | 9.413 | 9.425 | 127,965 | -0.06(-0.62%) |
Jul 13, 2018 | 9.466 | 9.502 | 9.425 | 9.484 | 232,672 | +0.02(+0.19%) |
Jul 12, 2018 | 9.472 | 9.496 | 9.443 | 9.466 | 142,200 | +0.02(+0.25%) |
Jul 11, 2018 | 9.455 | 9.461 | 9.425 | 9.443 | 102,591 | -0.01(-0.06%) |
Jul 10, 2018 | 9.455 | 9.472 | 9.419 | 9.449 | 139,931 | +0.00(+0.00%) |
Jul 09, 2018 | 9.496 | 9.496 | 9.431 | 9.449 | 154,595 | -0.04(-0.37%) |
Jul 06, 2018 | 9.431 | 9.490 | 9.425 | 9.484 | 125,357 | +0.01(+0.06%) |
Jul 05, 2018 | 9.525 | 9.525 | 9.472 | 9.478 | 69,489 | -0.02(-0.25%) |
Jul 03, 2018 | 9.502 | 9.502 | 9.502 | 0 | +0.01(+0.06%) | |
Jul 02, 2018 | 9.514 | 9.525 | 9.478 | 9.496 | 62,391 | +0.00(+0.00%) |
Jun 29, 2018 | 9.549 | 9.484 | 9.496 | 116,550 | -0.01(-0.06%) | |
Jun 28, 2018 | 9.561 | 9.561 | 9.455 | 9.502 | 215,129 | -0.04(-0.43%) |
Jun 27, 2018 | 9.561 | 9.596 | 9.531 | 9.543 | 131,933 | +0.01(+0.12%) |
Jun 26, 2018 | 9.537 | 9.579 | 9.525 | 9.531 | 97,151 | +0.02(+0.19%) |
Jun 25, 2018 | 9.543 | 9.555 | 9.508 | 9.514 | 69,426 | -0.03(-0.31%) |
Jun 22, 2018 | 9.590 | 9.590 | 9.531 | 9.543 | 120,737 | +0.00(+0.00%) |
Jun 21, 2018 | 9.525 | 9.573 | 9.520 | 9.543 | 126,137 | +0.01(+0.06%) |
Jun 20, 2018 | 9.573 | 9.590 | 9.525 | 9.537 | 257,624 | -0.01(-0.08%) |
Jun 19, 2018 | 9.568 | 9.568 | 9.515 | 9.545 | 102,282 | -0.01(-0.06%) |
Jun 18, 2018 | 9.568 | 9.580 | 9.545 | 9.550 | 94,020 | -0.04(-0.43%) |
Jun 15, 2018 | 9.609 | 9.565 | 9.591 | 152,170 | +0.02(+0.25%) | |
Jun 14, 2018 | 9.597 | 9.597 | 9.562 | 9.568 | 109,016 | +0.00(+0.00%) |
Jun 13, 2018 | 9.603 | 9.615 | 9.562 | 9.568 | 108,059 | -0.01(-0.12%) |
Jun 12, 2018 | 9.562 | 9.627 | 9.545 | 9.580 | 107,080 | -0.01(-0.12%) |
Jun 11, 2018 | 9.621 | 9.621 | 9.556 | 9.591 | 126,296 | -0.01(-0.12%) |
Jun 08, 2018 | 9.650 | 9.668 | 9.591 | 9.603 | 101,825 | -0.04(-0.43%) |
Jun 07, 2018 | 9.627 | 9.644 | 9.568 | 9.644 | 105,571 | +0.06(+0.61%) |
Jun 06, 2018 | 9.586 | 9.586 | 66,543 | +0.05(+0.49%) | ||
Jun 05, 2018 | 9.545 | 9.574 | 9.521 | 9.539 | 100,708 | -0.04(-0.37%) |
Jun 04, 2018 | 9.615 | 9.615 | 9.550 | 9.574 | 123,518 | -0.02(-0.24%) |
Jun 01, 2018 | 9.638 | 9.656 | 9.586 | 9.597 | 91,675 | -0.04(-0.37%) |
May 31, 2018 | 9.650 | 9.650 | 9.574 | 9.633 | 129,959 | -0.01(-0.06%) |
May 30, 2018 | 9.609 | 9.644 | 9.597 | 9.638 | 91,067 | +0.06(+0.67%) |
May 29, 2018 | 9.568 | 9.597 | 9.545 | 9.574 | 112,561 | +0.01(+0.06%) |
May 25, 2018 | 9.568 | 9.568 | 9.568 | 0 | -0.05(-0.55%) | |
May 24, 2018 | 9.650 | 9.650 | 9.580 | 9.621 | 119,997 | -0.01(-0.06%) |
May 23, 2018 | 9.568 | 9.650 | 9.568 | 9.627 | 90,588 | +0.04(+0.41%) |
May 22, 2018 | 9.704 | 9.704 | 9.587 | 9.587 | 147,235 | -0.10(-1.08%) |
May 21, 2018 | 9.634 | 9.744 | 9.633 | 9.692 | 119,294 | +0.09(+0.91%) |
May 18, 2018 | 9.570 | 9.605 | 9.546 | 9.605 | 84,211 | +0.04(+0.43%) |
May 17, 2018 | 9.628 | 9.645 | 9.558 | 9.564 | 140,805 | -0.08(-0.79%) |
May 16, 2018 | 9.622 | 9.663 | 9.616 | 9.640 | 120,338 | +0.01(+0.12%) |
May 15, 2018 | 9.640 | 9.640 | 9.564 | 9.628 | 116,891 | -0.02(-0.24%) |
May 14, 2018 | 9.575 | 9.657 | 9.546 | 9.651 | 97,631 | +0.08(+0.79%) |
May 11, 2018 | 9.605 | 9.610 | 9.564 | 9.575 | 86,895 | -0.05(-0.54%) |
May 10, 2018 | 9.605 | 9.628 | 9.558 | 9.628 | 83,234 | +0.03(+0.36%) |
May 09, 2018 | 9.593 | 9.622 | 9.581 | 9.593 | 86,510 | +0.00(+0.00%) |
May 08, 2018 | 9.535 | 9.593 | 9.529 | 9.593 | 92,346 | +0.08(+0.80%) |
May 07, 2018 | 9.546 | 9.564 | 9.494 | 9.517 | 98,104 | -0.01(-0.06%) |
May 04, 2018 | 9.535 | 9.546 | 9.501 | 9.523 | 88,517 | -0.01(-0.12%) |
May 03, 2018 | 9.587 | 9.587 | 9.517 | 9.535 | 105,556 | -0.08(-0.85%) |
May 02, 2018 | 9.593 | 9.616 | 9.552 | 9.616 | 96,806 | +0.05(+0.55%) |
May 01, 2018 | 9.523 | 9.575 | 9.500 | 9.564 | 189,845 | +0.03(+0.37%) |
Apr 30, 2018 | 9.552 | 9.552 | 9.488 | 9.529 | 97,364 | -0.01(-0.06%) |
Apr 27, 2018 | 9.570 | 9.599 | 9.517 | 9.535 | 132,647 | -0.06(-0.67%) |
Apr 26, 2018 | 9.517 | 9.599 | 9.500 | 9.599 | 117,517 | +0.10(+1.04%) |
Apr 25, 2018 | 9.540 | 9.540 | 9.482 | 9.500 | 208,858 | -0.01(-0.06%) |
Apr 24, 2018 | 9.494 | 9.517 | 9.480 | 9.506 | 174,233 | +0.01(+0.12%) |
Apr 23, 2018 | 9.488 | 9.494 | 9.471 | 9.494 | 95,948 | +0.02(+0.25%) |
Apr 20, 2018 | 9.523 | 9.523 | 9.447 | 9.471 | 80,118 | -0.04(-0.38%) |
Apr 19, 2018 | 9.507 | 9.519 | 9.484 | 9.507 | 80,642 | -0.01(-0.12%) |
Apr 18, 2018 | 9.478 | 9.536 | 9.472 | 9.519 | 105,383 | +0.03(+0.37%) |
Apr 17, 2018 | 9.466 | 9.509 | 9.461 | 9.484 | 77,513 | +0.03(+0.37%) |
Apr 16, 2018 | 9.420 | 9.461 | 9.410 | 9.449 | 61,836 | +0.05(+0.49%) |
Apr 13, 2018 | 9.455 | 9.464 | 9.391 | 9.403 | 86,041 | -0.03(-0.37%) |
Apr 12, 2018 | 9.472 | 9.478 | 9.438 | 9.438 | 82,708 | -0.03(-0.37%) |
Apr 11, 2018 | 9.461 | 9.490 | 9.438 | 9.472 | 125,926 | +0.00(+0.00%) |
Apr 10, 2018 | 9.420 | 9.478 | 9.403 | 9.472 | 113,506 | +0.11(+1.17%) |
Apr 09, 2018 | 9.339 | 9.450 | 9.339 | 9.362 | 107,196 | +0.00(+0.00%) |
Apr 06, 2018 | 9.380 | 9.403 | 9.345 | 9.362 | 102,440 | -0.03(-0.31%) |
Apr 05, 2018 | 9.391 | 9.426 | 9.328 | 9.391 | 90,118 | +0.03(+0.37%) |
Apr 04, 2018 | 9.333 | 9.361 | 9.293 | 9.357 | 100,175 | +0.01(+0.06%) |
Apr 03, 2018 | 9.333 | 9.362 | 9.322 | 9.351 | 108,831 | +0.01(+0.06%) |
Apr 02, 2018 | 9.420 | 9.443 | 9.345 | 9.345 | 118,708 | -0.05(-0.55%) |
Mar 29, 2018 | 9.397 | 9.397 | 9.397 | 0 | +0.02(+0.19%) | |
Mar 28, 2018 | 9.391 | 9.409 | 9.351 | 9.380 | 94,613 | +0.00(+0.00%) |
Mar 27, 2018 | 9.438 | 9.500 | 9.368 | 9.380 | 95,286 | -0.05(-0.49%) |
Mar 26, 2018 | 9.397 | 9.438 | 9.357 | 9.426 | 113,020 | +0.07(+0.74%) |
Mar 23, 2018 | 9.304 | 9.374 | 9.287 | 9.357 | 103,431 | +0.09(+0.94%) |
Mar 22, 2018 | 9.258 | 9.322 | 9.252 | 9.270 | 94,078 | +0.01(+0.06%) |
Mar 21, 2018 | 9.385 | 9.385 | 9.252 | 9.264 | 103,624 | -0.08(-0.88%) |
Mar 20, 2018 | 9.346 | 9.369 | 9.318 | 9.346 | 93,710 | +0.02(+0.25%) |
Mar 19, 2018 | 9.369 | 9.376 | 9.306 | 9.323 | 100,815 | -0.05(-0.55%) |
Mar 16, 2018 | 9.381 | 9.392 | 9.364 | 9.375 | 78,537 | +0.00(+0.00%) |
Mar 15, 2018 | 9.381 | 9.398 | 9.352 | 9.375 | 105,192 | +0.01(+0.12%) |
Mar 14, 2018 | 9.381 | 9.398 | 9.352 | 9.364 | 94,020 | +0.02(+0.18%) |
Mar 13, 2018 | 9.421 | 9.436 | 9.335 | 9.346 | 102,148 | -0.05(-0.55%) |
Mar 12, 2018 | 9.456 | 9.496 | 9.375 | 9.398 | 61,326 | -0.01(-0.06%) |
Mar 09, 2018 | 9.421 | 9.461 | 9.398 | 9.404 | 121,267 | +0.01(+0.06%) |
Mar 08, 2018 | 9.404 | 9.427 | 9.358 | 9.398 | 86,463 | +0.00(+0.00%) |
Mar 07, 2018 | 9.398 | 9.329 | 9.398 | 65,919 | +0.01(+0.06%) | |
Mar 06, 2018 | 9.335 | 9.404 | 9.335 | 9.392 | 121,511 | +0.07(+0.80%) |
Mar 05, 2018 | 9.300 | 9.323 | 9.266 | 9.318 | 112,560 | -0.03(-0.37%) |
Mar 02, 2018 | 9.254 | 9.352 | 9.254 | 9.352 | 97,913 | +0.08(+0.87%) |
Mar 01, 2018 | 9.352 | 9.392 | 9.266 | 9.272 | 120,406 | -0.08(-0.86%) |
Feb 28, 2018 | 9.381 | 9.410 | 9.329 | 9.352 | 141,020 | -0.02(-0.25%) |
Feb 27, 2018 | 9.392 | 9.410 | 9.335 | 9.375 | 132,801 | +0.03(+0.37%) |
Feb 26, 2018 | 9.421 | 9.421 | 9.312 | 9.341 | 142,596 | -0.05(-0.55%) |
Feb 23, 2018 | 9.335 | 9.407 | 9.335 | 9.392 | 214,614 | +0.10(+1.05%) |
Feb 22, 2018 | 9.197 | 9.323 | 9.197 | 9.295 | 165,544 | +0.14(+1.57%) |
Feb 21, 2018 | 9.272 | 9.295 | 9.139 | 9.151 | 166,910 | -0.09(-0.95%) |
Feb 20, 2018 | 9.301 | 9.309 | 9.227 | 9.239 | 131,691 | -0.07(-0.74%) |
Feb 16, 2018 | 9.307 | 9.307 | 9.307 | 0 | +0.02(+0.25%) | |
Feb 15, 2018 | 9.296 | 9.312 | 9.242 | 9.284 | 138,859 | +0.00(+0.00%) |
Feb 14, 2018 | 9.336 | 9.336 | 9.222 | 9.284 | 311,536 | -0.06(-0.67%) |
Feb 13, 2018 | 9.313 | 9.353 | 9.281 | 9.347 | 220,482 | +0.03(+0.37%) |
Feb 12, 2018 | 9.210 | 9.313 | 9.170 | 9.313 | 133,015 | +0.17(+1.81%) |
Feb 09, 2018 | 9.261 | 9.261 | 9.136 | 9.147 | 112,661 | -0.10(-1.05%) |
Feb 08, 2018 | 9.313 | 9.313 | 9.222 | 9.244 | 102,328 | -0.08(-0.86%) |
Feb 07, 2018 | 9.176 | 9.336 | 9.167 | 9.324 | 219,463 | +0.18(+2.00%) |
Feb 06, 2018 | 9.050 | 9.152 | 8.987 | 9.142 | 190,797 | +0.06(+0.69%) |
Feb 05, 2018 | 9.307 | 9.319 | 9.079 | 9.079 | 178,298 | -0.26(-2.81%) |
Feb 02, 2018 | 9.330 | 9.341 | 9.261 | 9.341 | 159,928 | -0.02(-0.24%) |
Feb 01, 2018 | 9.284 | 9.364 | 9.273 | 9.364 | 85,163 | +0.08(+0.86%) |
Jan 31, 2018 | 9.279 | 9.313 | 9.250 | 9.284 | 135,131 | +0.01(+0.12%) |
Jan 30, 2018 | 9.279 | 9.279 | 9.227 | 9.273 | 116,351 | -0.04(-0.43%) |
Jan 29, 2018 | 9.347 | 9.359 | 9.284 | 9.313 | 87,351 | -0.04(-0.43%) |
Jan 26, 2018 | 9.353 | 9.381 | 9.334 | 9.353 | 93,237 | +0.02(+0.24%) |
Jan 25, 2018 | 9.410 | 9.410 | 9.330 | 9.330 | 110,831 | -0.06(-0.67%) |
Jan 24, 2018 | 9.364 | 9.433 | 9.353 | 9.393 | 550,271 | +0.05(+0.49%) |
Jan 23, 2018 | 9.359 | 9.359 | 9.319 | 9.347 | 99,598 | +0.00(+0.00%) |
Jan 22, 2018 | 9.261 | 9.370 | 9.261 | 9.347 | 307,266 | +0.09(+0.92%) |
Jan 19, 2018 | 9.239 | 9.261 | 9.216 | 9.261 | 132,977 | +0.02(+0.17%) |
Jan 18, 2018 | 9.286 | 9.286 | 9.189 | 9.246 | 145,356 | -0.04(-0.43%) |
Jan 17, 2018 | 9.308 | 9.331 | 9.280 | 9.286 | 134,491 | +0.01(+0.06%) |
Jan 16, 2018 | 9.331 | 9.345 | 9.268 | 9.280 | 130,713 | -0.05(-0.55%) |
Jan 12, 2018 | 9.331 | 9.331 | 9.331 | 0 | -0.09(-0.90%) | |
Jan 11, 2018 | 9.371 | 9.416 | 9.348 | 9.416 | 94,202 | +0.06(+0.67%) |
Jan 10, 2018 | 9.331 | 9.354 | 9.314 | 9.354 | 81,147 | +0.01(+0.12%) |
Jan 09, 2018 | 9.354 | 9.359 | 9.314 | 9.342 | 81,267 | -0.01(-0.12%) |
Jan 08, 2018 | 9.405 | 9.416 | 9.337 | 9.354 | 83,663 | -0.04(-0.42%) |
Jan 05, 2018 | 9.382 | 9.393 | 9.325 | 9.393 | 96,067 | +0.02(+0.24%) |
Jan 04, 2018 | 9.393 | 9.405 | 9.342 | 9.371 | 86,834 | +0.01(+0.12%) |
Jan 03, 2018 | 9.342 | 9.382 | 9.331 | 9.359 | 134,179 | +0.02(+0.24%) |
Jan 02, 2018 | 9.325 | 9.354 | 9.325 | 9.337 | 90,688 | +0.02(+0.24%) |
Dec 29, 2017 | 9.314 | 9.314 | 9.314 | 0 | -0.04(-0.42%) | |
Dec 28, 2017 | 9.297 | 9.354 | 9.257 | 9.354 | 120,893 | +0.06(+0.61%) |
Dec 27, 2017 | 9.206 | 9.306 | 9.206 | 9.297 | 105,573 | +0.02(+0.18%) |
Dec 26, 2017 | 9.183 | 9.314 | 9.183 | 9.280 | 97,742 | +0.05(+0.55%) |
Dec 22, 2017 | 9.240 | 9.286 | 9.195 | 9.229 | 191,724 | -0.05(-0.49%) |
Dec 21, 2017 | 9.161 | 9.274 | 9.132 | 9.274 | 227,039 | +0.14(+1.49%) |
Dec 20, 2017 | 9.206 | 9.223 | 9.138 | 9.138 | 127,261 | -0.09(-0.95%) |
Dec 19, 2017 | 9.119 | 9.226 | 9.119 | 9.226 | 125,520 | +0.07(+0.74%) |
Dec 18, 2017 | 9.220 | 9.220 | 9.102 | 9.158 | 228,037 | -0.03(-0.31%) |
Dec 15, 2017 | 9.215 | 9.220 | 9.153 | 9.186 | 113,778 | -0.02(-0.24%) |
Dec 14, 2017 | 9.226 | 9.226 | 9.175 | 9.209 | 123,583 | -0.03(-0.31%) |
Dec 13, 2017 | 9.186 | 9.237 | 9.158 | 9.237 | 144,300 | +0.09(+0.99%) |
Dec 12, 2017 | 9.220 | 9.220 | 9.147 | 9.147 | 154,563 | -0.06(-0.67%) |
Dec 11, 2017 | 9.271 | 9.288 | 9.175 | 9.209 | 155,961 | -0.09(-0.97%) |
Dec 08, 2017 | 9.288 | 9.299 | 9.203 | 9.299 | 90,040 | +0.02(+0.24%) |
Dec 07, 2017 | 9.316 | 9.316 | 9.220 | 9.277 | 91,526 | -0.04(-0.42%) |
Dec 06, 2017 | 9.277 | 9.316 | 9.254 | 9.316 | 76,020 | +0.03(+0.30%) |
Dec 05, 2017 | 9.277 | 9.294 | 9.211 | 9.288 | 79,352 | +0.00(+0.00%) |
Dec 04, 2017 | 9.288 | 9.288 | 9.248 | 9.288 | 91,314 | +0.01(+0.06%) |
Dec 01, 2017 | 9.248 | 9.282 | 9.212 | 9.282 | 93,852 | +0.03(+0.30%) |
Nov 30, 2017 | 9.254 | 9.322 | 9.236 | 9.254 | 165,331 | +0.02(+0.24%) |
Nov 29, 2017 | 9.226 | 9.248 | 9.198 | 9.232 | 125,330 | +0.00(+0.00%) |
Nov 28, 2017 | 9.215 | 9.277 | 9.198 | 9.232 | 115,309 | +0.01(+0.06%) |
Nov 27, 2017 | 9.277 | 9.288 | 9.209 | 9.226 | 157,930 | -0.05(-0.55%) |
Nov 24, 2017 | 9.209 | 9.288 | 9.203 | 9.277 | 75,949 | +0.10(+1.11%) |
Nov 22, 2017 | 9.108 | 9.226 | 9.095 | 9.175 | 150,918 | +0.05(+0.49%) |
Nov 21, 2017 | 9.119 | 9.175 | 9.079 | 9.130 | 150,494 | +0.01(+0.09%) |
Nov 20, 2017 | 9.116 | 9.144 | 9.038 | 9.122 | 137,423 | +0.01(+0.06%) |
Nov 17, 2017 | 9.038 | 9.133 | 9.036 | 9.116 | 111,010 | +0.10(+1.12%) |
Nov 16, 2017 | 8.959 | 9.038 | 8.954 | 9.015 | 172,594 | +0.07(+0.81%) |
Nov 15, 2017 | 8.976 | 8.977 | 8.892 | 8.942 | 181,698 | -0.08(-0.87%) |
Nov 14, 2017 | 9.099 | 9.122 | 8.970 | 9.021 | 117,178 | -0.13(-1.47%) |
Nov 13, 2017 | 9.116 | 9.172 | 9.088 | 9.155 | 100,077 | +0.03(+0.37%) |
Nov 10, 2017 | 9.122 | 9.122 | 9.066 | 9.122 | 98,557 | +0.02(+0.18%) |
Nov 09, 2017 | 9.200 | 9.206 | 9.066 | 9.105 | 172,924 | -0.12(-1.28%) |
Nov 08, 2017 | 9.250 | 9.256 | 9.194 | 9.222 | 74,059 | -0.02(-0.18%) |
Nov 07, 2017 | 9.211 | 9.267 | 9.211 | 9.239 | 145,849 | +0.01(+0.06%) |
Nov 06, 2017 | 9.150 | 9.234 | 9.127 | 9.234 | 64,696 | +0.10(+1.10%) |
Nov 03, 2017 | 9.239 | 9.239 | 9.133 | 9.133 | 89,257 | -0.11(-1.21%) |
Nov 02, 2017 | 9.234 | 9.256 | 9.178 | 9.245 | 89,080 | +0.01(+0.06%) |
Nov 01, 2017 | 9.239 | 9.273 | 9.200 | 9.239 | 192,906 | +0.03(+0.30%) |
Oct 31, 2017 | 9.250 | 9.262 | 9.172 | 9.211 | 112,098 | -0.01(-0.12%) |
Oct 30, 2017 | 9.222 | 9.256 | 9.194 | 9.222 | 101,740 | +0.01(+0.12%) |
Oct 27, 2017 | 9.206 | 9.250 | 9.189 | 9.211 | 107,554 | +0.03(+0.37%) |
Oct 26, 2017 | 9.206 | 9.206 | 9.164 | 9.178 | 218,033 | +0.00(+0.00%) |
Oct 25, 2017 | 9.267 | 9.273 | 9.178 | 9.178 | 110,458 | -0.09(-0.97%) |
Oct 24, 2017 | 9.262 | 9.290 | 9.222 | 9.267 | 149,976 | +0.03(+0.30%) |
Oct 23, 2017 | 9.217 | 9.239 | 9.183 | 9.239 | 130,196 | +0.04(+0.43%) |
Oct 20, 2017 | 9.155 | 9.228 | 9.127 | 9.200 | 225,726 | +0.09(+0.95%) |
Oct 19, 2017 | 9.108 | 9.113 | 9.058 | 9.113 | 178,044 | -0.01(-0.12%) |
Oct 18, 2017 | 9.147 | 9.147 | 9.047 | 9.124 | 182,279 | -0.01(-0.06%) |
Oct 17, 2017 | 9.163 | 9.163 | 9.069 | 9.130 | 165,267 | -0.02(-0.24%) |
Oct 16, 2017 | 9.163 | 9.163 | 9.127 | 9.152 | 92,370 | -0.01(-0.12%) |
Oct 13, 2017 | 9.169 | 9.169 | 9.124 | 9.163 | 68,751 | +0.00(+0.00%) |
Oct 12, 2017 | 9.169 | 9.169 | 9.149 | 9.163 | 69,067 | -0.01(-0.06%) |
Oct 11, 2017 | 9.152 | 9.169 | 9.141 | 9.169 | 189,709 | +0.02(+0.24%) |
Oct 10, 2017 | 9.152 | 9.163 | 9.136 | 9.147 | 171,712 | -0.01(-0.06%) |
Oct 09, 2017 | 9.141 | 9.152 | 9.130 | 9.152 | 125,983 | +0.01(+0.12%) |
Oct 06, 2017 | 9.130 | 9.147 | 9.113 | 9.141 | 129,630 | +0.02(+0.18%) |
Oct 05, 2017 | 9.136 | 9.141 | 9.102 | 9.124 | 112,713 | -0.01(-0.12%) |
Oct 04, 2017 | 9.141 | 9.141 | 9.119 | 9.136 | 149,761 | -0.02(-0.18%) |
Oct 03, 2017 | 9.136 | 9.158 | 9.119 | 9.152 | 68,983 | +0.02(+0.18%) |
Oct 02, 2017 | 9.147 | 9.169 | 9.116 | 9.136 | 216,166 | +0.01(+0.12%) |
Sep 29, 2017 | 9.158 | 9.158 | 9.102 | 9.124 | 170,315 | +0.03(+0.31%) |
Sep 28, 2017 | 9.097 | 9.108 | 9.044 | 9.097 | 108,744 | +0.02(+0.18%) |
Sep 27, 2017 | 9.097 | 9.097 | 9.063 | 9.080 | 69,731 | +0.01(+0.12%) |
Sep 26, 2017 | 9.085 | 9.097 | 9.063 | 9.069 | 70,200 | +0.00(+0.00%) |
Sep 25, 2017 | 9.108 | 9.108 | 9.058 | 9.069 | 97,847 | -0.01(-0.12%) |
Sep 22, 2017 | 9.008 | 9.097 | 9.008 | 9.080 | 128,262 | +0.07(+0.80%) |
Sep 21, 2017 | 9.047 | 9.049 | 8.969 | 9.008 | 67,202 | -0.04(-0.43%) |
Sep 20, 2017 | 9.041 | 9.063 | 8.971 | 9.047 | 63,593 | +0.05(+0.59%) |
Sep 19, 2017 | 8.972 | 9.049 | 8.961 | 8.994 | 259,452 | +0.03(+0.37%) |
Sep 18, 2017 | 8.994 | 9.005 | 8.944 | 8.960 | 165,745 | -0.02(-0.18%) |
Sep 15, 2017 | 9.049 | 9.054 | 8.955 | 8.977 | 151,238 | -0.06(-0.67%) |
Sep 14, 2017 | 9.010 | 9.038 | 8.992 | 9.038 | 78,142 | +0.04(+0.49%) |
Sep 13, 2017 | 8.949 | 9.021 | 8.949 | 8.994 | 73,579 | +0.03(+0.31%) |
Sep 12, 2017 | 8.966 | 8.977 | 8.933 | 8.966 | 172,936 | +0.01(+0.12%) |
Sep 11, 2017 | 8.983 | 9.016 | 8.938 | 8.955 | 143,224 | -0.02(-0.18%) |
Sep 08, 2017 | 8.983 | 9.005 | 8.966 | 8.972 | 165,832 | -0.03(-0.37%) |
Sep 07, 2017 | 9.049 | 9.054 | 9.005 | 9.005 | 145,843 | -0.05(-0.55%) |
Sep 06, 2017 | 8.977 | 9.059 | 8.972 | 9.054 | 71,656 | +0.09(+0.99%) |
Sep 05, 2017 | 9.043 | 9.088 | 8.916 | 8.966 | 74,391 | -0.09(-0.98%) |
Sep 01, 2017 | 9.066 | 9.077 | 9.032 | 9.054 | 108,128 | +0.02(+0.18%) |
Aug 31, 2017 | 9.082 | 9.104 | 9.021 | 9.038 | 143,103 | -0.06(-0.61%) |
Aug 30, 2017 | 9.077 | 9.106 | 9.049 | 9.093 | 80,631 | +0.01(+0.06%) |
Aug 29, 2017 | 9.016 | 9.104 | 8.972 | 9.088 | 425,326 | +0.06(+0.61%) |
Aug 28, 2017 | 9.032 | 9.032 | 8.999 | 9.032 | 98,016 | -0.01(-0.12%) |
Aug 25, 2017 | 9.005 | 9.043 | 8.977 | 9.043 | 54,687 | +0.06(+0.62%) |
Aug 24, 2017 | 9.038 | 9.038 | 8.988 | 8.988 | 74,641 | -0.03(-0.37%) |
Aug 23, 2017 | 8.927 | 9.032 | 8.925 | 9.021 | 133,707 | +0.09(+1.05%) |
Aug 22, 2017 | 8.966 | 8.983 | 8.927 | 8.927 | 81,506 | -0.02(-0.22%) |
Aug 21, 2017 | 8.930 | 8.947 | 8.892 | 8.947 | 88,661 | +0.01(+0.12%) |
Aug 18, 2017 | 8.853 | 8.963 | 8.823 | 8.936 | 139,071 | +0.09(+0.99%) |
Aug 17, 2017 | 8.903 | 8.919 | 8.837 | 8.848 | 143,623 | -0.05(-0.56%) |
Aug 16, 2017 | 8.919 | 8.925 | 8.870 | 8.897 | 112,865 | -0.01(-0.06%) |
Aug 15, 2017 | 8.985 | 8.985 | 8.842 | 8.903 | 137,877 | -0.04(-0.49%) |
Aug 14, 2017 | 8.919 | 8.977 | 8.914 | 8.947 | 121,155 | +0.05(+0.56%) |
Aug 11, 2017 | 8.606 | 8.941 | 8.502 | 8.897 | 429,290 | +0.07(+0.81%) |
Aug 10, 2017 | 8.952 | 8.964 | 8.787 | 8.826 | 150,743 | -0.13(-1.47%) |
Aug 09, 2017 | 8.985 | 9.018 | 8.878 | 8.958 | 209,314 | -0.04(-0.43%) |
Aug 08, 2017 | 9.029 | 9.029 | 8.991 | 8.996 | 135,073 | -0.04(-0.43%) |
Aug 07, 2017 | 9.035 | 9.035 | 9.024 | 9.035 | 98,795 | +0.02(+0.18%) |
Aug 04, 2017 | 9.035 | 9.040 | 9.002 | 9.018 | 96,084 | -0.03(-0.30%) |
Aug 03, 2017 | 8.980 | 9.046 | 8.958 | 9.046 | 324,721 | +0.00(+0.00%) |
Aug 02, 2017 | 9.062 | 9.072 | 9.029 | 9.046 | 157,197 | +0.00(+0.00%) |