Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.445 | 9.470 | 9.372 | 9.378 | 474,266 | -0.07(-0.71%) |
Apr 27, 2018 | 9.427 | 9.467 | 9.406 | 9.445 | 298,279 | +0.02(+0.19%) |
Apr 26, 2018 | 9.409 | 9.449 | 9.360 | 9.427 | 298,380 | +0.03(+0.33%) |
Apr 25, 2018 | 9.390 | 9.445 | 9.360 | 9.397 | 520,476 | -0.01(-0.13%) |
Apr 24, 2018 | 9.384 | 9.439 | 9.372 | 9.409 | 901,915 | +0.02(+0.26%) |
Apr 23, 2018 | 9.421 | 9.421 | 9.360 | 9.384 | 382,359 | -0.02(-0.26%) |
Apr 20, 2018 | 9.390 | 9.433 | 9.378 | 9.409 | 530,403 | -0.01(-0.07%) |
Apr 19, 2018 | 9.366 | 9.455 | 9.362 | 9.415 | 463,663 | +0.04(+0.39%) |
Apr 18, 2018 | 9.360 | 9.439 | 9.360 | 9.378 | 336,085 | +0.04(+0.39%) |
Apr 17, 2018 | 9.293 | 9.366 | 9.274 | 9.342 | 452,485 | +0.06(+0.59%) |
Apr 16, 2018 | 9.305 | 9.317 | 9.219 | 9.287 | 485,467 | +0.04(+0.40%) |
Apr 13, 2018 | 9.342 | 9.363 | 9.225 | 9.250 | 775,375 | -0.10(-1.05%) |
Apr 12, 2018 | 9.421 | 9.464 | 9.348 | 9.348 | 701,318 | -0.06(-0.65%) |
Apr 11, 2018 | 9.439 | 9.470 | 9.397 | 9.409 | 372,008 | -0.04(-0.39%) |
Apr 10, 2018 | 9.433 | 9.491 | 9.409 | 9.445 | 871,523 | +0.03(+0.32%) |
Apr 09, 2018 | 9.494 | 9.525 | 9.415 | 9.415 | 616,010 | -0.06(-0.58%) |
Apr 06, 2018 | 9.549 | 9.574 | 9.415 | 9.470 | 897,556 | -0.07(-0.77%) |
Apr 05, 2018 | 9.500 | 9.592 | 9.488 | 9.543 | 597,899 | +0.06(+0.64%) |
Apr 04, 2018 | 9.452 | 9.525 | 9.442 | 9.482 | 755,468 | -0.02(-0.26%) |
Apr 03, 2018 | 9.342 | 9.534 | 9.342 | 9.507 | 712,304 | +0.17(+1.77%) |
Apr 02, 2018 | 9.445 | 9.452 | 9.262 | 9.342 | 849,027 | -0.12(-1.23%) |
Mar 29, 2018 | 9.458 | 9.458 | 9.458 | 0 | +0.10(+1.05%) | |
Mar 28, 2018 | 9.293 | 9.384 | 9.293 | 9.360 | 807,798 | +0.05(+0.53%) |
Mar 27, 2018 | 9.305 | 9.372 | 9.235 | 9.311 | 651,068 | +0.00(+0.00%) |
Mar 26, 2018 | 9.238 | 9.317 | 9.183 | 9.311 | 849,592 | +0.15(+1.60%) |
Mar 23, 2018 | 9.280 | 9.329 | 9.164 | 9.164 | 886,968 | -0.07(-0.79%) |
Mar 22, 2018 | 9.305 | 9.384 | 9.238 | 9.238 | 1,062,194 | -0.10(-1.05%) |
Mar 21, 2018 | 9.360 | 9.396 | 9.299 | 9.335 | 487,316 | +0.00(+0.00%) |
Mar 20, 2018 | 9.323 | 9.366 | 9.305 | 9.335 | 652,023 | +0.01(+0.13%) |
Mar 19, 2018 | 9.384 | 9.384 | 9.250 | 9.323 | 527,161 | -0.06(-0.65%) |
Mar 16, 2018 | 9.390 | 9.436 | 9.342 | 9.384 | 1,039,060 | +0.01(+0.07%) |
Mar 15, 2018 | 9.458 | 9.458 | 9.274 | 9.378 | 1,015,385 | -0.09(-0.97%) |
Mar 14, 2018 | 9.342 | 9.488 | 9.274 | 9.470 | 1,091,611 | +0.13(+1.44%) |
Mar 13, 2018 | 9.353 | 9.407 | 9.287 | 9.335 | 857,427 | -0.01(-0.06%) |
Mar 12, 2018 | 9.203 | 9.365 | 9.203 | 9.341 | 903,175 | +0.14(+1.50%) |
Mar 09, 2018 | 9.161 | 9.227 | 9.101 | 9.203 | 580,417 | +0.06(+0.66%) |
Mar 08, 2018 | 9.161 | 9.191 | 9.131 | 9.143 | 850,729 | +0.01(+0.07%) |
Mar 07, 2018 | 9.215 | 9.113 | 9.137 | 752,549 | -0.04(-0.39%) | |
Mar 06, 2018 | 9.125 | 9.179 | 9.029 | 9.173 | 711,222 | +0.05(+0.53%) |
Mar 05, 2018 | 8.885 | 9.179 | 8.885 | 9.125 | 818,064 | +0.23(+2.56%) |
Mar 02, 2018 | 8.735 | 8.906 | 8.723 | 8.897 | 794,706 | +0.10(+1.09%) |
Mar 01, 2018 | 8.801 | 8.909 | 8.699 | 8.801 | 778,034 | +0.01(+0.07%) |
Feb 28, 2018 | 9.005 | 9.011 | 8.795 | 8.795 | 1,054,749 | -0.20(-2.20%) |
Feb 27, 2018 | 9.269 | 9.281 | 8.993 | 8.993 | 860,536 | -0.26(-2.85%) |
Feb 26, 2018 | 9.197 | 9.299 | 9.155 | 9.257 | 887,934 | +0.06(+0.65%) |
Feb 23, 2018 | 8.903 | 9.323 | 8.873 | 9.197 | 1,052,070 | +0.27(+3.03%) |
Feb 22, 2018 | 8.915 | 8.927 | 420,882 | -0.03(-0.34%) | ||
Feb 21, 2018 | 8.999 | 9.119 | 8.957 | 8.957 | 552,149 | -0.06(-0.67%) |
Feb 20, 2018 | 9.179 | 9.209 | 8.993 | 9.017 | 410,130 | -0.18(-1.96%) |
Feb 16, 2018 | 9.197 | 9.197 | 9.197 | 0 | +0.06(+0.66%) | |
Feb 15, 2018 | 9.035 | 9.155 | 9.005 | 9.137 | 465,043 | +0.12(+1.33%) |
Feb 14, 2018 | 8.837 | 9.017 | 8.837 | 9.017 | 510,255 | +0.13(+1.49%) |
Feb 13, 2018 | 8.801 | 8.921 | 8.795 | 8.885 | 675,526 | +0.04(+0.48%) |
Feb 12, 2018 | 8.819 | 8.867 | 8.663 | 8.843 | 783,501 | +0.10(+1.10%) |
Feb 09, 2018 | 8.831 | 8.837 | 8.645 | 8.747 | 1,404,790 | +0.00(+0.00%) |
Feb 08, 2018 | 8.825 | 8.927 | 8.747 | 8.747 | 1,199,530 | -0.07(-0.82%) |
Feb 07, 2018 | 8.771 | 8.813 | 8.747 | 8.819 | 1,098,227 | +0.02(+0.20%) |
Feb 06, 2018 | 8.615 | 8.849 | 8.597 | 8.801 | 1,301,695 | -0.07(-0.75%) |
Feb 05, 2018 | 8.885 | 8.888 | 8.711 | 8.867 | 1,913,925 | -0.04(-0.47%) |
Feb 02, 2018 | 9.023 | 9.035 | 8.885 | 8.909 | 1,129,694 | -0.16(-1.72%) |
Feb 01, 2018 | 8.927 | 9.131 | 8.903 | 9.065 | 1,053,879 | +0.13(+1.41%) |
Jan 31, 2018 | 8.963 | 8.981 | 8.873 | 8.939 | 2,236,559 | +0.00(+0.00%) |
Jan 30, 2018 | 8.897 | 8.915 | 8.855 | 8.939 | 1,204,943 | +0.04(+0.47%) |
Jan 29, 2018 | 8.921 | 8.951 | 8.867 | 8.897 | 1,401,891 | -0.08(-0.94%) |
Jan 26, 2018 | 8.987 | 8.993 | 8.918 | 8.981 | 733,064 | +0.02(+0.20%) |
Jan 25, 2018 | 8.969 | 9.035 | 8.945 | 8.963 | 398,881 | -0.04(-0.47%) |
Jan 24, 2018 | 9.017 | 9.065 | 8.993 | 9.005 | 530,558 | +0.01(+0.07%) |
Jan 23, 2018 | 8.945 | 9.035 | 8.933 | 8.999 | 310,952 | +0.04(+0.40%) |
Jan 22, 2018 | 8.897 | 8.993 | 8.891 | 8.963 | 528,038 | +0.04(+0.40%) |
Jan 19, 2018 | 8.855 | 8.957 | 8.855 | 8.927 | 573,826 | +0.05(+0.61%) |
Jan 18, 2018 | 8.993 | 8.993 | 8.873 | 8.873 | 611,258 | -0.14(-1.53%) |
Jan 17, 2018 | 8.999 | 9.041 | 8.945 | 9.011 | 855,103 | +0.03(+0.33%) |
Jan 16, 2018 | 9.077 | 9.161 | 8.981 | 8.981 | 1,042,687 | -0.12(-1.32%) |
Jan 12, 2018 | 9.101 | 9.101 | 9.101 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 8.975 | 9.086 | 8.957 | 9.053 | 854,505 | +0.09(+1.00%) |
Jan 10, 2018 | 9.023 | 8.963 | 831,437 | -0.01(-0.07%) | ||
Jan 09, 2018 | 8.885 | 9.011 | 8.885 | 8.969 | 990,438 | +0.06(+0.67%) |
Jan 08, 2018 | 8.885 | 8.960 | 8.849 | 8.909 | 559,911 | +0.04(+0.47%) |
Jan 05, 2018 | 8.807 | 8.906 | 8.807 | 8.867 | 532,325 | +0.07(+0.82%) |
Jan 04, 2018 | 8.777 | 8.957 | 8.777 | 8.795 | 857,883 | +0.05(+0.55%) |
Jan 03, 2018 | 8.867 | 8.981 | 8.723 | 8.747 | 863,625 | -0.12(-1.35%) |
Jan 02, 2018 | 8.903 | 8.957 | 8.825 | 8.867 | 814,217 | -0.03(-0.34%) |
Dec 29, 2017 | 8.897 | 8.897 | 8.897 | 0 | -0.12(-1.33%) | |
Dec 28, 2017 | 8.999 | 9.053 | 8.981 | 9.017 | 391,292 | +0.02(+0.27%) |
Dec 27, 2017 | 9.005 | 9.059 | 8.963 | 8.993 | 320,368 | +0.01(+0.13%) |
Dec 26, 2017 | 8.909 | 9.036 | 8.909 | 8.981 | 318,461 | +0.07(+0.74%) |
Dec 22, 2017 | 8.945 | 8.999 | 8.903 | 8.915 | 459,942 | -0.08(-0.87%) |
Dec 21, 2017 | 8.921 | 9.035 | 8.921 | 8.993 | 295,934 | +0.08(+0.94%) |
Dec 20, 2017 | 8.861 | 8.993 | 8.861 | 8.909 | 483,086 | +0.05(+0.54%) |
Dec 19, 2017 | 9.029 | 9.077 | 8.855 | 8.861 | 878,899 | -0.17(-1.86%) |
Dec 18, 2017 | 9.101 | 9.179 | 8.990 | 9.029 | 860,736 | -0.02(-0.27%) |
Dec 15, 2017 | 8.939 | 9.140 | 8.939 | 9.053 | 1,927,604 | +0.14(+1.62%) |
Dec 14, 2017 | 8.957 | 9.008 | 8.879 | 8.909 | 1,036,070 | -0.04(-0.47%) |
Dec 13, 2017 | 8.892 | 8.987 | 8.886 | 8.951 | 748,782 | +0.04(+0.46%) |
Dec 12, 2017 | 8.880 | 8.963 | 8.880 | 8.910 | 688,716 | +0.03(+0.33%) |
Dec 11, 2017 | 8.910 | 8.972 | 8.857 | 8.880 | 956,781 | -0.03(-0.33%) |
Dec 08, 2017 | 8.957 | 8.963 | 8.833 | 8.910 | 854,132 | +0.00(+0.00%) |
Dec 07, 2017 | 8.710 | 8.875 | 8.701 | 1,297,024 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.715 | 8.822 | 8.604 | 8.715 | 1,625,281 | -0.18(-2.05%) |
Dec 05, 2017 | 8.928 | 8.969 | 8.863 | 8.898 | 617,958 | -0.02(-0.20%) |
Dec 04, 2017 | 8.957 | 8.981 | 8.892 | 8.916 | 657,072 | +0.04(+0.40%) |
Dec 01, 2017 | 8.863 | 8.928 | 8.798 | 8.880 | 794,101 | +0.03(+0.33%) |
Nov 30, 2017 | 8.916 | 8.998 | 8.825 | 8.851 | 619,172 | -0.05(-0.53%) |
Nov 29, 2017 | 8.816 | 8.931 | 8.786 | 8.898 | 614,430 | +0.11(+1.21%) |
Nov 28, 2017 | 8.763 | 8.839 | 8.742 | 8.792 | 814,747 | +0.03(+0.34%) |
Nov 27, 2017 | 8.833 | 8.863 | 8.763 | 8.763 | 390,544 | -0.09(-1.00%) |
Nov 24, 2017 | 8.945 | 8.957 | 8.851 | 8.851 | 173,129 | -0.05(-0.53%) |
Nov 22, 2017 | 8.839 | 8.934 | 8.833 | 8.898 | 462,746 | +0.05(+0.60%) |
Nov 21, 2017 | 8.880 | 8.957 | 8.810 | 8.845 | 689,048 | -0.01(-0.13%) |
Nov 20, 2017 | 8.757 | 8.886 | 8.745 | 8.857 | 622,854 | +0.11(+1.28%) |
Nov 17, 2017 | 8.651 | 8.763 | 8.651 | 8.745 | 477,862 | +0.05(+0.61%) |
Nov 16, 2017 | 8.545 | 8.718 | 8.545 | 8.692 | 518,303 | +0.16(+1.86%) |
Nov 15, 2017 | 8.533 | 9.187 | 8.421 | 8.533 | 1,270,563 | -0.05(-0.62%) |
Nov 14, 2017 | 8.657 | 8.710 | 8.539 | 8.586 | 1,125,055 | -0.09(-1.09%) |
Nov 13, 2017 | 8.662 | 8.763 | 8.615 | 8.680 | 669,346 | +0.00(+0.00%) |
Nov 10, 2017 | 8.780 | 8.816 | 8.674 | 8.680 | 1,008,466 | -0.12(-1.41%) |
Nov 09, 2017 | 8.839 | 8.904 | 8.780 | 8.804 | 823,756 | -0.06(-0.73%) |
Nov 08, 2017 | 8.792 | 8.934 | 8.769 | 8.869 | 1,145,969 | +0.08(+0.94%) |
Nov 07, 2017 | 8.869 | 9.157 | 8.739 | 8.786 | 966,805 | -0.18(-2.04%) |
Nov 06, 2017 | 9.116 | 9.134 | 8.951 | 8.969 | 552,964 | -0.15(-1.68%) |
Nov 03, 2017 | 9.163 | 9.193 | 9.110 | 9.122 | 332,307 | -0.08(-0.90%) |
Nov 02, 2017 | 9.340 | 9.346 | 9.152 | 9.205 | 515,500 | -0.14(-1.45%) |
Nov 01, 2017 | 9.340 | 9.482 | 9.293 | 9.340 | 864,781 | +0.08(+0.89%) |
Oct 31, 2017 | 9.381 | 9.429 | 9.252 | 9.258 | 829,003 | -0.10(-1.07%) |
Oct 30, 2017 | 9.440 | 9.482 | 9.334 | 9.358 | 426,218 | -0.12(-1.31%) |
Oct 27, 2017 | 9.411 | 9.511 | 9.328 | 9.482 | 461,741 | +0.07(+0.75%) |
Oct 26, 2017 | 9.605 | 9.614 | 9.387 | 9.411 | 515,069 | -0.15(-1.60%) |
Oct 25, 2017 | 9.664 | 9.682 | 9.470 | 9.564 | 626,077 | -0.13(-1.34%) |
Oct 24, 2017 | 9.717 | 9.764 | 9.682 | 9.694 | 300,360 | +0.01(+0.12%) |
Oct 23, 2017 | 9.841 | 9.841 | 9.611 | 9.682 | 480,550 | -0.12(-1.26%) |
Oct 20, 2017 | 9.859 | 9.859 | 9.759 | 9.806 | 429,873 | +0.01(+0.12%) |
Oct 19, 2017 | 9.794 | 9.859 | 9.753 | 9.794 | 320,274 | -0.04(-0.36%) |
Oct 18, 2017 | 9.806 | 9.888 | 9.806 | 9.829 | 586,036 | +0.01(+0.12%) |
Oct 17, 2017 | 9.817 | 9.870 | 9.747 | 9.817 | 395,874 | +0.01(+0.12%) |
Oct 16, 2017 | 9.776 | 9.901 | 9.776 | 9.806 | 440,817 | +0.01(+0.06%) |
Oct 13, 2017 | 9.747 | 9.829 | 9.717 | 9.800 | 353,245 | +0.06(+0.67%) |
Oct 12, 2017 | 9.806 | 9.806 | 9.735 | 9.735 | 381,328 | -0.06(-0.60%) |
Oct 11, 2017 | 9.723 | 9.829 | 9.723 | 9.794 | 401,222 | +0.06(+0.61%) |
Oct 10, 2017 | 9.741 | 9.759 | 9.670 | 9.735 | 461,797 | +0.01(+0.12%) |
Oct 09, 2017 | 9.670 | 9.741 | 9.648 | 9.723 | 304,195 | +0.05(+0.55%) |
Oct 06, 2017 | 9.841 | 9.853 | 9.652 | 9.670 | 624,101 | -0.20(-2.03%) |
Oct 05, 2017 | 9.723 | 9.935 | 9.723 | 9.870 | 948,102 | +0.15(+1.58%) |
Oct 04, 2017 | 9.741 | 9.741 | 9.605 | 9.717 | 617,748 | -0.03(-0.30%) |
Oct 03, 2017 | 9.747 | 9.753 | 9.611 | 9.747 | 761,453 | -0.01(-0.06%) |
Oct 02, 2017 | 9.605 | 9.753 | 9.540 | 9.753 | 512,260 | +0.15(+1.60%) |
Sep 29, 2017 | 9.635 | 9.652 | 9.558 | 9.599 | 540,647 | -0.02(-0.24%) |
Sep 28, 2017 | 9.641 | 9.652 | 9.529 | 9.623 | 500,678 | -0.02(-0.24%) |
Sep 27, 2017 | 9.611 | 9.676 | 9.539 | 9.647 | 623,747 | +0.07(+0.74%) |
Sep 26, 2017 | 9.564 | 9.635 | 9.523 | 9.576 | 350,674 | +0.02(+0.18%) |
Sep 25, 2017 | 9.570 | 9.617 | 9.523 | 9.558 | 287,407 | +0.01(+0.06%) |
Sep 22, 2017 | 9.505 | 9.608 | 9.505 | 9.552 | 373,846 | +0.06(+0.68%) |
Sep 21, 2017 | 9.482 | 9.535 | 9.443 | 9.487 | 474,882 | +0.01(+0.12%) |
Sep 20, 2017 | 9.446 | 9.523 | 9.440 | 9.476 | 418,843 | +0.04(+0.44%) |
Sep 19, 2017 | 9.399 | 9.511 | 9.340 | 9.434 | 614,865 | +0.04(+0.44%) |
Sep 18, 2017 | 9.358 | 9.423 | 9.317 | 9.393 | 633,825 | +0.05(+0.57%) |
Sep 15, 2017 | 9.375 | 9.434 | 9.287 | 9.340 | 3,230,212 | -0.01(-0.13%) |
Sep 14, 2017 | 9.340 | 9.381 | 9.275 | 9.352 | 744,594 | +0.01(+0.13%) |
Sep 13, 2017 | 9.456 | 9.456 | 9.329 | 9.340 | 789,173 | -0.09(-0.98%) |
Sep 12, 2017 | 9.508 | 9.525 | 9.433 | 9.433 | 553,469 | -0.08(-0.79%) |
Sep 11, 2017 | 9.496 | 9.525 | 9.433 | 9.508 | 929,469 | +0.03(+0.37%) |
Sep 08, 2017 | 9.462 | 9.496 | 9.421 | 9.473 | 465,138 | -0.01(-0.06%) |
Sep 07, 2017 | 9.508 | 9.543 | 9.444 | 9.479 | 509,129 | +0.00(+0.00%) |
Sep 06, 2017 | 9.485 | 9.583 | 9.427 | 9.479 | 441,964 | -0.01(-0.06%) |
Sep 05, 2017 | 9.682 | 9.745 | 9.450 | 9.485 | 602,057 | -0.20(-2.09%) |
Sep 01, 2017 | 9.653 | 9.699 | 9.583 | 9.688 | 450,544 | +0.03(+0.30%) |
Aug 31, 2017 | 9.670 | 9.740 | 9.583 | 9.659 | 506,525 | +0.03(+0.36%) |
Aug 30, 2017 | 9.566 | 9.685 | 9.566 | 9.624 | 530,348 | +0.05(+0.48%) |
Aug 29, 2017 | 9.728 | 9.763 | 9.566 | 9.578 | 608,170 | -0.17(-1.72%) |
Aug 28, 2017 | 9.786 | 9.821 | 9.722 | 9.745 | 345,498 | +0.01(+0.06%) |
Aug 25, 2017 | 9.780 | 9.803 | 9.711 | 9.740 | 248,345 | -0.03(-0.36%) |
Aug 24, 2017 | 9.838 | 9.838 | 9.717 | 9.774 | 537,118 | -0.02(-0.18%) |
Aug 23, 2017 | 9.792 | 9.896 | 9.769 | 9.792 | 456,668 | -0.01(-0.06%) |
Aug 22, 2017 | 9.774 | 9.827 | 9.734 | 9.798 | 834,889 | +0.04(+0.42%) |
Aug 21, 2017 | 9.705 | 9.786 | 9.676 | 9.757 | 353,451 | +0.06(+0.60%) |
Aug 18, 2017 | 9.589 | 9.751 | 9.543 | 9.699 | 523,807 | +0.04(+0.42%) |
Aug 17, 2017 | 9.728 | 9.780 | 9.647 | 9.659 | 685,217 | -0.06(-0.60%) |
Aug 16, 2017 | 9.601 | 9.786 | 9.595 | 9.717 | 818,396 | +0.11(+1.15%) |
Aug 15, 2017 | 9.572 | 9.659 | 9.369 | 9.606 | 2,343,544 | +0.05(+0.48%) |
Aug 14, 2017 | 9.751 | 9.896 | 9.496 | 9.560 | 1,933,000 | -0.19(-1.90%) |
Aug 11, 2017 | 9.647 | 9.902 | 9.259 | 9.745 | 591,046 | -0.03(-0.36%) |
Aug 10, 2017 | 9.902 | 9.919 | 9.745 | 9.780 | 361,965 | -0.12(-1.23%) |
Aug 09, 2017 | 9.925 | 9.989 | 9.867 | 9.902 | 635,213 | -0.02(-0.23%) |
Aug 08, 2017 | 9.867 | 9.951 | 9.792 | 9.925 | 1,019,722 | +0.06(+0.59%) |
Aug 07, 2017 | 9.867 | 9.954 | 9.774 | 9.867 | 467,865 | -0.01(-0.06%) |
Aug 04, 2017 | 10.02 | 10.04 | 9.855 | 9.873 | 325,949 | -0.15(-1.50%) |
Aug 03, 2017 | 10.08 | 10.09 | 10.00 | 10.02 | 237,216 | -0.03(-0.29%) |
Aug 02, 2017 | 10.09 | 10.10 | 9.977 | 10.05 | 233,306 | -0.03(-0.34%) |
Aug 01, 2017 | 10.04 | 10.10 | 10.01 | 10.09 | 344,010 | +0.09(+0.87%) |
Jul 31, 2017 | 9.937 | 10.05 | 9.882 | 10.00 | 334,014 | +0.06(+0.58%) |
Jul 28, 2017 | 9.948 | 9.989 | 9.879 | 9.942 | 167,122 | -0.01(-0.12%) |
Jul 27, 2017 | 9.977 | 9.977 | 9.908 | 9.954 | 194,186 | -0.01(-0.12%) |
Jul 26, 2017 | 9.902 | 9.983 | 9.867 | 9.966 | 243,356 | +0.08(+0.82%) |
Jul 25, 2017 | 9.977 | 10.01 | 9.861 | 9.884 | 426,841 | -0.06(-0.64%) |
Jul 24, 2017 | 10.05 | 10.05 | 9.942 | 9.948 | 251,816 | -0.10(-0.98%) |
Jul 21, 2017 | 10.06 | 10.09 | 9.971 | 10.05 | 525,972 | +0.08(+0.76%) |
Jul 20, 2017 | 9.937 | 10.01 | 9.867 | 9.971 | 384,818 | +0.07(+0.70%) |
Jul 19, 2017 | 9.798 | 9.966 | 9.780 | 9.902 | 609,037 | +0.10(+1.06%) |
Jul 18, 2017 | 9.902 | 9.942 | 9.751 | 9.798 | 471,014 | -0.14(-1.46%) |
Jul 17, 2017 | 9.942 | 9.971 | 9.855 | 9.942 | 474,687 | +0.02(+0.23%) |
Jul 14, 2017 | 9.815 | 9.983 | 9.786 | 9.919 | 529,768 | +0.10(+1.06%) |
Jul 13, 2017 | 9.960 | 9.966 | 9.757 | 9.815 | 349,555 | -0.15(-1.51%) |
Jul 12, 2017 | 10.01 | 10.06 | 9.937 | 9.966 | 259,244 | +0.03(+0.29%) |
Jul 11, 2017 | 9.896 | 10.02 | 9.838 | 9.937 | 524,149 | +0.05(+0.47%) |
Jul 10, 2017 | 9.855 | 9.960 | 9.832 | 9.890 | 431,663 | +0.03(+0.29%) |
Jul 07, 2017 | 10.00 | 10.04 | 9.832 | 9.861 | 327,061 | -0.13(-1.28%) |
Jul 06, 2017 | 9.908 | 9.989 | 9.855 | 9.989 | 489,858 | +0.04(+0.41%) |
Jul 05, 2017 | 9.966 | 9.971 | 9.867 | 9.948 | 431,941 | -0.01(-0.12%) |
Jul 03, 2017 | 9.902 | 9.989 | 9.861 | 9.960 | 279,765 | +0.09(+0.94%) |
Jun 30, 2017 | 9.867 | 9.902 | 9.809 | 9.867 | 352,539 | +0.03(+0.35%) |
Jun 29, 2017 | 9.896 | 9.896 | 9.740 | 9.832 | 288,350 | -0.06(-0.59%) |
Jun 28, 2017 | 9.832 | 9.925 | 9.757 | 9.890 | 502,764 | +0.09(+0.89%) |
Jun 27, 2017 | 9.989 | 10.05 | 9.798 | 9.803 | 660,269 | -0.19(-1.91%) |
Jun 26, 2017 | 9.966 | 10.04 | 9.902 | 9.994 | 369,477 | +0.07(+0.70%) |
Jun 23, 2017 | 9.855 | 9.939 | 9.815 | 9.925 | 398,775 | +0.07(+0.70%) |
Jun 22, 2017 | 9.751 | 9.913 | 9.751 | 9.855 | 281,528 | +0.12(+1.19%) |
Jun 21, 2017 | 9.913 | 9.954 | 9.734 | 9.740 | 511,124 | -0.13(-1.35%) |
Jun 20, 2017 | 9.942 | 9.960 | 9.821 | 9.873 | 342,307 | -0.08(-0.81%) |
Jun 19, 2017 | 10.08 | 10.09 | 9.925 | 9.954 | 554,759 | -0.12(-1.21%) |
Jun 16, 2017 | 9.815 | 10.08 | 9.769 | 10.08 | 3,608,118 | +0.20(+1.99%) |
Jun 15, 2017 | 9.740 | 9.884 | 9.740 | 9.879 | 350,629 | +0.06(+0.59%) |
Jun 14, 2017 | 9.769 | 9.832 | 9.705 | 9.821 | 380,545 | +0.03(+0.35%) |
Jun 13, 2017 | 9.797 | 9.837 | 9.695 | 9.786 | 498,738 | +0.01(+0.12%) |
Jun 12, 2017 | 9.786 | 9.883 | 9.718 | 9.775 | 435,739 | -0.01(-0.12%) |
Jun 09, 2017 | 9.666 | 9.849 | 9.666 | 9.786 | 580,359 | +0.13(+1.30%) |
Jun 08, 2017 | 9.541 | 9.729 | 9.490 | 9.661 | 507,431 | +0.10(+1.01%) |
Jun 07, 2017 | 9.558 | 9.609 | 9.478 | 9.564 | 561,338 | +0.02(+0.24%) |
Jun 06, 2017 | 9.570 | 9.587 | 9.513 | 9.541 | 510,804 | -0.08(-0.83%) |
Jun 05, 2017 | 9.746 | 9.746 | 9.615 | 9.621 | 416,958 | -0.14(-1.40%) |
Jun 02, 2017 | 9.786 | 9.889 | 9.706 | 9.758 | 562,779 | +0.01(+0.12%) |
Jun 01, 2017 | 9.661 | 9.752 | 9.609 | 9.746 | 464,086 | +0.11(+1.12%) |
May 31, 2017 | 9.655 | 9.712 | 9.547 | 9.638 | 482,414 | -0.01(-0.06%) |
May 30, 2017 | 9.661 | 9.689 | 9.598 | 9.644 | 382,547 | -0.03(-0.29%) |
May 26, 2017 | 9.672 | 9.672 | 9.558 | 9.672 | 389,704 | +0.00(+0.00%) |
May 25, 2017 | 9.678 | 9.763 | 9.632 | 9.672 | 358,290 | +0.01(+0.12%) |
May 24, 2017 | 9.552 | 9.683 | 9.524 | 9.661 | 554,389 | +0.16(+1.68%) |
May 23, 2017 | 9.461 | 9.530 | 9.370 | 9.501 | 312,958 | +0.06(+0.60%) |
May 22, 2017 | 9.353 | 9.456 | 9.291 | 9.444 | 468,853 | +0.11(+1.16%) |
May 19, 2017 | 9.376 | 9.450 | 9.262 | 9.336 | 722,122 | -0.03(-0.30%) |
May 18, 2017 | 9.342 | 9.416 | 9.262 | 9.364 | 532,327 | +0.02(+0.24%) |
May 17, 2017 | 9.433 | 9.456 | 9.330 | 9.342 | 543,336 | -0.14(-1.50%) |
May 16, 2017 | 9.473 | 9.498 | 9.433 | 9.484 | 311,604 | +0.02(+0.24%) |
May 15, 2017 | 9.387 | 9.535 | 9.336 | 9.461 | 338,417 | +0.08(+0.85%) |
May 12, 2017 | 9.473 | 9.507 | 9.370 | 9.382 | 383,576 | -0.08(-0.84%) |
May 11, 2017 | 9.473 | 9.484 | 9.416 | 9.461 | 538,612 | -0.03(-0.36%) |
May 10, 2017 | 9.439 | 9.510 | 9.410 | 9.495 | 417,643 | +0.05(+0.54%) |
May 09, 2017 | 9.729 | 9.740 | 9.410 | 9.444 | 751,118 | -0.24(-2.47%) |
May 08, 2017 | 9.678 | 9.729 | 9.638 | 9.683 | 538,979 | +0.01(+0.06%) |
May 05, 2017 | 9.541 | 9.740 | 9.433 | 9.678 | 724,795 | +0.18(+1.92%) |
May 04, 2017 | 9.541 | 9.632 | 9.478 | 9.495 | 1,046,295 | -0.03(-0.36%) |
May 03, 2017 | 9.723 | 9.723 | 9.495 | 9.530 | 910,635 | -0.22(-2.22%) |
May 02, 2017 | 9.849 | 9.854 | 9.712 | 9.746 | 642,466 | -0.10(-1.04%) |