Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.985 | 9.024 | 8.906 | 8.979 | 163,236 | -0.25(-2.69%) |
May 30, 2018 | 9.182 | 9.253 | 9.182 | 9.227 | 219,732 | +0.04(+0.43%) |
May 29, 2018 | 9.103 | 9.205 | 9.098 | 9.188 | 180,613 | +0.03(+0.31%) |
May 25, 2018 | 9.159 | 9.159 | 9.159 | 0 | +0.03(+0.31%) | |
May 24, 2018 | 9.137 | 9.143 | 9.069 | 9.131 | 205,198 | +0.01(+0.06%) |
May 23, 2018 | 9.120 | 9.126 | 9.036 | 9.126 | 110,759 | +0.05(+0.56%) |
May 22, 2018 | 9.120 | 9.120 | 9.041 | 9.075 | 128,463 | -0.03(-0.37%) |
May 21, 2018 | 9.069 | 9.114 | 9.052 | 9.109 | 175,845 | +0.05(+0.50%) |
May 18, 2018 | 9.041 | 9.064 | 9.013 | 9.064 | 54,633 | +0.04(+0.44%) |
May 17, 2018 | 9.069 | 9.069 | 9.024 | 9.024 | 45,102 | -0.02(-0.19%) |
May 16, 2018 | 9.064 | 9.069 | 9.013 | 9.041 | 88,068 | -0.01(-0.12%) |
May 15, 2018 | 9.058 | 9.221 | 9.013 | 9.052 | 198,609 | -0.01(-0.06%) |
May 14, 2018 | 8.974 | 9.098 | 8.951 | 9.058 | 250,812 | +0.13(+1.45%) |
May 11, 2018 | 8.855 | 8.940 | 8.844 | 8.928 | 317,220 | +0.09(+1.02%) |
May 10, 2018 | 8.844 | 8.867 | 8.816 | 8.838 | 144,292 | +0.02(+0.26%) |
May 09, 2018 | 8.731 | 8.867 | 8.731 | 8.816 | 163,289 | +0.10(+1.10%) |
May 08, 2018 | 8.709 | 8.788 | 8.681 | 8.720 | 144,239 | +0.02(+0.19%) |
May 07, 2018 | 8.585 | 8.743 | 8.562 | 8.703 | 144,268 | +0.15(+1.78%) |
May 04, 2018 | 8.472 | 8.596 | 8.472 | 8.551 | 121,575 | +0.05(+0.60%) |
May 03, 2018 | 8.455 | 8.517 | 8.438 | 8.500 | 70,241 | +0.06(+0.73%) |
May 02, 2018 | 8.422 | 8.489 | 8.422 | 8.438 | 71,805 | +0.00(+0.00%) |
May 01, 2018 | 8.360 | 8.450 | 8.360 | 8.438 | 97,784 | +0.03(+0.40%) |
Apr 30, 2018 | 8.371 | 8.444 | 8.371 | 8.405 | 116,833 | +0.01(+0.13%) |
Apr 27, 2018 | 8.416 | 8.444 | 8.393 | 8.393 | 134,781 | -0.02(-0.20%) |
Apr 26, 2018 | 8.399 | 8.416 | 8.354 | 8.410 | 105,232 | +0.01(+0.13%) |
Apr 25, 2018 | 8.410 | 8.410 | 8.360 | 8.399 | 53,941 | +0.01(+0.07%) |
Apr 24, 2018 | 8.365 | 8.405 | 8.365 | 8.393 | 105,776 | +0.01(+0.13%) |
Apr 23, 2018 | 8.382 | 8.393 | 8.354 | 8.382 | 52,683 | +0.02(+0.20%) |
Apr 20, 2018 | 8.331 | 8.382 | 8.320 | 8.365 | 52,640 | +0.03(+0.41%) |
Apr 19, 2018 | 8.343 | 8.393 | 8.326 | 8.331 | 52,359 | -0.03(-0.40%) |
Apr 18, 2018 | 8.371 | 8.423 | 8.365 | 8.365 | 153,934 | +0.00(+0.00%) |
Apr 17, 2018 | 8.348 | 8.382 | 8.348 | 8.365 | 62,968 | +0.03(+0.41%) |
Apr 16, 2018 | 8.405 | 8.405 | 8.314 | 8.331 | 70,074 | -0.02(-0.27%) |
Apr 13, 2018 | 8.365 | 8.410 | 8.331 | 8.354 | 146,231 | +0.00(+0.00%) |
Apr 12, 2018 | 8.382 | 8.413 | 8.354 | 8.354 | 68,280 | -0.01(-0.13%) |
Apr 11, 2018 | 8.399 | 8.438 | 8.360 | 8.365 | 154,287 | -0.02(-0.20%) |
Apr 10, 2018 | 8.433 | 8.433 | 8.365 | 8.382 | 259,009 | -0.01(-0.07%) |
Apr 09, 2018 | 8.326 | 8.450 | 8.326 | 8.388 | 857,419 | +0.09(+1.09%) |
Apr 06, 2018 | 8.309 | 8.410 | 8.281 | 8.298 | 119,745 | -0.02(-0.27%) |
Apr 05, 2018 | 8.410 | 8.410 | 8.320 | 8.320 | 63,467 | -0.07(-0.81%) |
Apr 04, 2018 | 8.331 | 8.427 | 8.303 | 8.388 | 52,947 | +0.04(+0.47%) |
Apr 03, 2018 | 8.269 | 8.398 | 8.269 | 8.348 | 51,806 | +0.05(+0.54%) |
Apr 02, 2018 | 8.292 | 8.393 | 8.269 | 8.303 | 36,097 | -0.04(-0.47%) |
Mar 29, 2018 | 8.343 | 8.343 | 8.343 | 0 | +0.06(+0.68%) | |
Mar 28, 2018 | 8.275 | 8.331 | 8.216 | 8.286 | 60,905 | -0.01(-0.14%) |
Mar 27, 2018 | 8.269 | 8.337 | 8.196 | 8.298 | 68,343 | +0.04(+0.48%) |
Mar 26, 2018 | 8.219 | 8.343 | 8.219 | 8.258 | 89,907 | +0.05(+0.55%) |
Mar 23, 2018 | 8.309 | 8.343 | 8.191 | 8.213 | 65,974 | -0.11(-1.29%) |
Mar 22, 2018 | 8.354 | 8.405 | 8.320 | 8.320 | 98,843 | -0.06(-0.67%) |
Mar 21, 2018 | 8.365 | 8.472 | 8.326 | 8.376 | 143,888 | -0.02(-0.27%) |
Mar 20, 2018 | 8.420 | 8.420 | 8.343 | 8.399 | 46,349 | -0.04(-0.47%) |
Mar 19, 2018 | 8.500 | 8.500 | 8.382 | 8.438 | 73,561 | -0.07(-0.79%) |
Mar 16, 2018 | 8.534 | 8.562 | 8.483 | 8.506 | 186,053 | +0.02(+0.20%) |
Mar 15, 2018 | 8.545 | 8.545 | 8.455 | 8.489 | 127,545 | -0.02(-0.20%) |
Mar 14, 2018 | 8.489 | 8.529 | 8.467 | 8.506 | 119,338 | +0.05(+0.53%) |
Mar 13, 2018 | 8.393 | 8.461 | 8.365 | 8.461 | 141,207 | +0.09(+1.08%) |
Mar 12, 2018 | 8.264 | 8.405 | 8.264 | 8.371 | 141,431 | +0.04(+0.47%) |
Mar 09, 2018 | 8.281 | 8.343 | 8.265 | 8.331 | 189,852 | +0.02(+0.20%) |
Mar 08, 2018 | 8.207 | 8.365 | 8.207 | 8.314 | 134,804 | +0.14(+1.72%) |
Mar 07, 2018 | 8.208 | 8.134 | 8.174 | 51,348 | -0.03(-0.34%) | |
Mar 06, 2018 | 8.095 | 8.230 | 8.084 | 8.202 | 160,932 | +0.07(+0.83%) |
Mar 05, 2018 | 7.988 | 8.168 | 7.988 | 8.134 | 120,693 | +0.12(+1.48%) |
Mar 02, 2018 | 7.971 | 8.038 | 7.958 | 8.016 | 69,433 | +0.02(+0.28%) |
Mar 01, 2018 | 7.954 | 8.089 | 7.954 | 7.993 | 185,708 | +0.04(+0.50%) |
Feb 28, 2018 | 8.100 | 8.130 | 7.954 | 7.954 | 271,357 | -0.37(-4.47%) |
Feb 27, 2018 | 8.495 | 8.511 | 8.314 | 8.326 | 272,527 | -0.14(-1.60%) |
Feb 26, 2018 | 8.450 | 8.489 | 8.416 | 8.461 | 226,197 | +0.02(+0.27%) |
Feb 23, 2018 | 8.393 | 8.477 | 8.393 | 8.438 | 99,930 | +0.05(+0.60%) |
Feb 22, 2018 | 8.388 | 8.388 | 139,036 | -0.06(-0.73%) | ||
Feb 21, 2018 | 8.365 | 8.486 | 8.365 | 8.450 | 208,179 | +0.07(+0.81%) |
Feb 20, 2018 | 8.489 | 8.534 | 8.314 | 8.382 | 160,449 | -0.17(-1.98%) |
Feb 16, 2018 | 8.551 | 8.551 | 8.551 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.388 | 8.568 | 8.388 | 8.551 | 159,000 | +0.13(+1.54%) |
Feb 14, 2018 | 8.286 | 8.443 | 8.286 | 8.422 | 189,395 | +0.05(+0.61%) |
Feb 13, 2018 | 8.196 | 8.393 | 8.027 | 8.371 | 194,000 | +0.05(+0.61%) |
Feb 12, 2018 | 8.365 | 8.410 | 8.236 | 8.320 | 140,731 | -0.01(-0.07%) |
Feb 09, 2018 | 8.399 | 8.405 | 8.224 | 8.326 | 259,067 | -0.02(-0.20%) |
Feb 08, 2018 | 8.303 | 8.422 | 8.284 | 8.343 | 324,807 | +0.11(+1.30%) |
Feb 07, 2018 | 8.241 | 8.247 | 8.230 | 8.236 | 204,130 | +0.01(+0.14%) |
Feb 06, 2018 | 8.084 | 8.241 | 8.022 | 8.224 | 177,721 | +0.10(+1.25%) |
Feb 05, 2018 | 8.168 | 8.168 | 7.993 | 8.123 | 342,953 | -0.10(-1.23%) |
Feb 02, 2018 | 8.165 | 8.230 | 8.141 | 8.224 | 308,819 | -0.01(-0.14%) |
Feb 01, 2018 | 8.162 | 8.265 | 8.152 | 8.236 | 238,926 | +0.02(+0.21%) |
Jan 31, 2018 | 8.253 | 8.303 | 8.134 | 8.219 | 305,285 | -0.01(-0.07%) |
Jan 30, 2018 | 8.230 | 8.281 | 8.224 | 8.224 | 87,722 | -0.09(-1.08%) |
Jan 29, 2018 | 8.438 | 8.438 | 8.292 | 8.314 | 150,784 | -0.12(-1.40%) |
Jan 26, 2018 | 8.517 | 8.529 | 8.416 | 8.433 | 617,737 | -0.09(-1.06%) |
Jan 25, 2018 | 8.579 | 8.607 | 8.500 | 8.523 | 81,679 | -0.05(-0.59%) |
Jan 24, 2018 | 8.545 | 8.641 | 8.545 | 8.574 | 122,260 | +0.02(+0.26%) |
Jan 23, 2018 | 8.523 | 8.607 | 8.517 | 8.551 | 52,954 | +0.02(+0.20%) |
Jan 22, 2018 | 8.500 | 8.551 | 8.495 | 8.534 | 111,577 | +0.03(+0.33%) |
Jan 19, 2018 | 8.500 | 8.557 | 8.472 | 8.506 | 133,945 | +0.02(+0.20%) |
Jan 18, 2018 | 8.495 | 8.529 | 8.455 | 8.489 | 139,595 | -0.02(-0.20%) |
Jan 17, 2018 | 8.433 | 8.540 | 8.405 | 8.506 | 139,043 | +0.06(+0.67%) |
Jan 16, 2018 | 8.461 | 8.472 | 8.410 | 8.450 | 164,106 | -0.01(-0.07%) |
Jan 12, 2018 | 8.455 | 8.455 | 8.455 | 0 | +0.07(+0.81%) | |
Jan 11, 2018 | 8.264 | 8.405 | 8.264 | 8.388 | 118,491 | +0.11(+1.36%) |
Jan 10, 2018 | 8.236 | 8.281 | 8.230 | 8.275 | 75,421 | +0.02(+0.27%) |
Jan 09, 2018 | 8.179 | 8.264 | 8.179 | 8.253 | 178,423 | +0.06(+0.69%) |
Jan 08, 2018 | 8.185 | 8.247 | 8.185 | 8.196 | 104,185 | +0.02(+0.28%) |
Jan 05, 2018 | 8.146 | 8.196 | 8.146 | 8.174 | 119,448 | +0.01(+0.14%) |
Jan 04, 2018 | 8.168 | 8.202 | 8.151 | 8.162 | 163,612 | +0.01(+0.07%) |
Jan 03, 2018 | 8.168 | 8.196 | 8.140 | 8.157 | 278,030 | -0.02(-0.21%) |
Jan 02, 2018 | 8.174 | 8.179 | 8.146 | 8.174 | 268,971 | +0.00(+0.00%) |
Dec 29, 2017 | 8.174 | 8.174 | 8.174 | 0 | -0.01(-0.14%) | |
Dec 28, 2017 | 8.174 | 8.236 | 8.151 | 8.185 | 374,193 | +0.00(+0.00%) |
Dec 27, 2017 | 8.168 | 8.224 | 8.148 | 8.185 | 327,141 | +0.02(+0.21%) |
Dec 26, 2017 | 8.196 | 8.242 | 8.162 | 8.168 | 519,315 | -0.02(-0.21%) |
Dec 22, 2017 | 8.213 | 8.247 | 8.174 | 8.185 | 300,176 | -0.03(-0.41%) |
Dec 21, 2017 | 8.236 | 8.314 | 8.219 | 8.219 | 404,647 | -0.05(-0.55%) |
Dec 20, 2017 | 8.224 | 8.269 | 8.219 | 8.264 | 452,755 | +0.05(+0.62%) |
Dec 19, 2017 | 8.326 | 8.343 | 8.207 | 8.213 | 318,613 | -0.13(-1.55%) |
Dec 18, 2017 | 8.450 | 8.495 | 8.314 | 8.343 | 543,978 | -0.06(-0.67%) |
Dec 15, 2017 | 8.360 | 8.450 | 8.337 | 8.399 | 178,664 | +0.05(+0.54%) |
Dec 14, 2017 | 8.343 | 8.360 | 8.286 | 8.354 | 482,614 | +0.01(+0.13%) |
Dec 13, 2017 | 8.337 | 8.393 | 8.309 | 8.343 | 583,106 | +0.01(+0.07%) |
Dec 12, 2017 | 8.371 | 8.385 | 8.309 | 8.337 | 204,453 | -0.05(-0.54%) |
Dec 11, 2017 | 8.427 | 8.427 | 8.354 | 8.382 | 86,364 | -0.03(-0.40%) |
Dec 08, 2017 | 8.405 | 8.427 | 8.354 | 8.416 | 195,321 | +0.01(+0.13%) |
Dec 07, 2017 | 8.399 | 8.433 | 8.355 | 8.405 | 130,135 | +0.01(+0.07%) |
Dec 06, 2017 | 8.416 | 8.461 | 8.365 | 8.399 | 209,340 | +0.03(+0.40%) |
Dec 05, 2017 | 8.348 | 8.388 | 8.348 | 8.365 | 125,086 | +0.02(+0.20%) |
Dec 04, 2017 | 8.478 | 8.478 | 8.348 | 8.348 | 270,194 | -0.08(-1.00%) |
Dec 01, 2017 | 8.410 | 8.444 | 8.365 | 8.433 | 282,276 | +0.01(+0.13%) |
Nov 30, 2017 | 8.512 | 8.523 | 8.407 | 8.422 | 232,680 | -0.23(-2.67%) |
Nov 29, 2017 | 8.641 | 8.675 | 8.607 | 8.652 | 214,204 | +0.01(+0.07%) |
Nov 28, 2017 | 8.652 | 8.681 | 8.585 | 8.647 | 172,895 | -0.01(-0.13%) |
Nov 27, 2017 | 8.731 | 8.748 | 8.658 | 8.658 | 173,915 | -0.07(-0.84%) |
Nov 24, 2017 | 8.771 | 8.771 | 8.698 | 8.731 | 95,868 | +0.02(+0.26%) |
Nov 22, 2017 | 8.714 | 8.795 | 8.689 | 8.709 | 103,225 | +0.02(+0.26%) |
Nov 21, 2017 | 8.748 | 8.748 | 8.647 | 8.686 | 85,966 | +0.02(+0.19%) |
Nov 20, 2017 | 8.596 | 8.671 | 8.596 | 8.669 | 150,248 | +0.04(+0.46%) |
Nov 17, 2017 | 8.562 | 8.636 | 8.562 | 8.630 | 79,373 | +0.06(+0.72%) |
Nov 16, 2017 | 8.607 | 8.630 | 8.568 | 8.568 | 143,966 | -0.01(-0.13%) |
Nov 15, 2017 | 8.602 | 8.623 | 8.562 | 8.579 | 97,485 | -0.05(-0.52%) |
Nov 14, 2017 | 8.591 | 8.636 | 8.591 | 8.624 | 201,483 | -0.01(-0.13%) |
Nov 13, 2017 | 8.517 | 8.652 | 8.517 | 8.636 | 114,543 | +0.07(+0.86%) |
Nov 10, 2017 | 8.686 | 8.692 | 8.557 | 8.562 | 180,517 | -0.07(-0.78%) |
Nov 09, 2017 | 8.630 | 8.675 | 8.619 | 8.630 | 174,739 | -0.02(-0.20%) |
Nov 08, 2017 | 8.591 | 8.672 | 8.313 | 8.647 | 451,202 | +0.03(+0.33%) |
Nov 07, 2017 | 8.574 | 8.690 | 8.552 | 8.619 | 256,237 | +0.01(+0.13%) |
Nov 06, 2017 | 8.596 | 8.664 | 8.574 | 8.607 | 221,871 | -0.04(-0.46%) |
Nov 03, 2017 | 8.591 | 8.703 | 8.591 | 8.647 | 390,666 | +0.03(+0.33%) |
Nov 02, 2017 | 8.529 | 8.636 | 8.529 | 8.619 | 414,402 | -0.02(-0.26%) |
Nov 01, 2017 | 8.607 | 8.652 | 8.506 | 8.641 | 299,144 | +0.03(+0.39%) |
Oct 31, 2017 | 8.641 | 8.669 | 8.596 | 8.607 | 93,779 | -0.05(-0.52%) |
Oct 30, 2017 | 8.692 | 8.703 | 8.636 | 8.652 | 119,432 | -0.05(-0.58%) |
Oct 27, 2017 | 8.652 | 8.703 | 8.652 | 8.703 | 123,029 | +0.02(+0.19%) |
Oct 26, 2017 | 8.658 | 8.726 | 8.647 | 8.686 | 97,239 | +0.03(+0.33%) |
Oct 25, 2017 | 8.760 | 8.782 | 8.652 | 8.658 | 178,132 | -0.12(-1.41%) |
Oct 24, 2017 | 8.821 | 8.867 | 8.772 | 8.782 | 72,235 | -0.03(-0.38%) |
Oct 23, 2017 | 8.889 | 8.889 | 8.788 | 8.816 | 95,046 | -0.05(-0.51%) |
Oct 20, 2017 | 8.816 | 8.900 | 8.805 | 8.861 | 137,733 | +0.05(+0.51%) |
Oct 19, 2017 | 8.805 | 8.816 | 8.776 | 8.816 | 71,928 | +0.01(+0.06%) |
Oct 18, 2017 | 8.776 | 8.816 | 8.776 | 8.810 | 54,103 | +0.01(+0.13%) |
Oct 17, 2017 | 8.816 | 8.816 | 8.765 | 8.799 | 97,480 | +0.01(+0.06%) |
Oct 16, 2017 | 8.788 | 8.816 | 8.788 | 8.793 | 150,566 | -0.02(-0.26%) |
Oct 13, 2017 | 8.838 | 8.867 | 8.788 | 8.816 | 78,269 | +0.02(+0.26%) |
Oct 12, 2017 | 8.816 | 8.821 | 8.765 | 8.793 | 65,359 | -0.01(-0.13%) |
Oct 11, 2017 | 8.810 | 8.827 | 8.782 | 8.805 | 112,046 | +0.00(+0.00%) |
Oct 10, 2017 | 8.838 | 8.850 | 8.793 | 8.805 | 69,938 | -0.04(-0.45%) |
Oct 09, 2017 | 8.833 | 8.872 | 8.754 | 8.844 | 111,666 | +0.02(+0.19%) |
Oct 06, 2017 | 8.855 | 8.861 | 8.788 | 8.827 | 28,747 | -0.05(-0.51%) |
Oct 05, 2017 | 8.878 | 8.923 | 8.844 | 8.872 | 84,743 | +0.02(+0.19%) |
Oct 04, 2017 | 8.872 | 8.893 | 8.844 | 8.855 | 57,719 | -0.01(-0.13%) |
Oct 03, 2017 | 8.872 | 8.900 | 8.858 | 8.867 | 194,946 | -0.04(-0.44%) |
Oct 02, 2017 | 8.883 | 8.917 | 8.867 | 8.906 | 43,537 | +0.01(+0.13%) |
Sep 29, 2017 | 8.867 | 8.928 | 8.861 | 8.895 | 117,297 | +0.04(+0.45%) |
Sep 28, 2017 | 8.833 | 8.864 | 8.815 | 8.855 | 43,380 | +0.02(+0.19%) |
Sep 27, 2017 | 8.867 | 8.889 | 8.793 | 8.838 | 119,060 | -0.01(-0.06%) |
Sep 26, 2017 | 8.827 | 8.889 | 8.827 | 8.844 | 61,502 | -0.02(-0.19%) |
Sep 25, 2017 | 8.816 | 8.895 | 8.799 | 8.861 | 120,831 | +0.00(+0.00%) |
Sep 22, 2017 | 8.838 | 8.898 | 8.838 | 8.861 | 48,907 | +0.03(+0.32%) |
Sep 21, 2017 | 8.844 | 8.844 | 8.788 | 8.833 | 78,128 | +0.02(+0.20%) |
Sep 20, 2017 | 8.867 | 8.883 | 8.793 | 8.815 | 153,177 | -0.06(-0.64%) |
Sep 19, 2017 | 8.838 | 8.900 | 8.830 | 8.872 | 100,628 | +0.05(+0.51%) |
Sep 18, 2017 | 8.889 | 8.889 | 8.793 | 8.827 | 190,107 | +0.03(+0.38%) |
Sep 15, 2017 | 8.833 | 8.833 | 8.765 | 8.793 | 222,977 | +0.02(+0.26%) |
Sep 14, 2017 | 8.737 | 8.788 | 8.737 | 8.771 | 134,932 | +0.03(+0.32%) |
Sep 13, 2017 | 8.793 | 8.796 | 8.737 | 8.743 | 559,156 | -0.05(-0.51%) |
Sep 12, 2017 | 8.788 | 8.805 | 8.788 | 8.788 | 93,660 | +0.00(+0.00%) |
Sep 11, 2017 | 8.788 | 8.825 | 8.765 | 8.788 | 228,248 | +0.03(+0.32%) |
Sep 08, 2017 | 8.669 | 8.788 | 8.636 | 8.760 | 103,148 | +0.11(+1.24%) |
Sep 07, 2017 | 8.731 | 8.754 | 8.624 | 8.652 | 291,919 | -0.09(-1.03%) |
Sep 06, 2017 | 8.810 | 8.855 | 8.737 | 8.743 | 173,250 | -0.07(-0.77%) |
Sep 05, 2017 | 8.872 | 8.923 | 8.782 | 8.810 | 169,689 | -0.11(-1.26%) |
Sep 01, 2017 | 8.945 | 8.951 | 8.850 | 8.923 | 62,673 | -0.01(-0.06%) |
Aug 31, 2017 | 8.816 | 9.024 | 8.776 | 8.928 | 1,975,138 | +0.10(+1.15%) |
Aug 30, 2017 | 8.810 | 8.872 | 8.810 | 8.827 | 199,560 | -0.20(-2.18%) |
Aug 29, 2017 | 9.069 | 9.092 | 9.024 | 9.024 | 456,553 | -0.07(-0.80%) |
Aug 28, 2017 | 9.098 | 9.114 | 9.041 | 9.098 | 122,818 | +0.06(+0.62%) |
Aug 25, 2017 | 9.069 | 9.154 | 9.019 | 9.041 | 147,197 | +0.01(+0.06%) |
Aug 24, 2017 | 9.024 | 9.052 | 9.002 | 9.036 | 118,562 | +0.01(+0.12%) |
Aug 23, 2017 | 8.996 | 9.103 | 8.996 | 9.024 | 102,248 | -0.01(-0.12%) |
Aug 22, 2017 | 9.052 | 9.069 | 9.007 | 9.036 | 119,913 | +0.04(+0.44%) |
Aug 21, 2017 | 9.024 | 9.040 | 8.978 | 8.996 | 217,747 | -0.03(-0.31%) |
Aug 18, 2017 | 9.024 | 9.109 | 9.019 | 9.024 | 79,376 | -0.01(-0.12%) |
Aug 17, 2017 | 9.081 | 9.133 | 9.036 | 9.036 | 53,421 | -0.05(-0.50%) |
Aug 16, 2017 | 9.131 | 9.143 | 9.069 | 9.081 | 109,525 | -0.05(-0.49%) |
Aug 15, 2017 | 9.159 | 9.176 | 9.126 | 9.126 | 76,667 | -0.01(-0.12%) |
Aug 14, 2017 | 9.159 | 9.210 | 9.126 | 9.137 | 108,383 | -0.02(-0.18%) |
Aug 11, 2017 | 8.957 | 9.185 | 8.957 | 9.154 | 97,505 | +0.00(+0.00%) |
Aug 10, 2017 | 9.171 | 9.205 | 9.110 | 9.154 | 151,438 | -0.04(-0.43%) |
Aug 09, 2017 | 9.131 | 9.227 | 9.042 | 9.193 | 114,776 | +0.04(+0.43%) |
Aug 08, 2017 | 9.019 | 9.182 | 9.019 | 9.154 | 612,846 | +0.13(+1.44%) |
Aug 07, 2017 | 9.064 | 9.075 | 9.019 | 9.024 | 129,704 | -0.05(-0.50%) |
Aug 04, 2017 | 9.126 | 9.126 | 9.019 | 9.069 | 178,582 | -0.03(-0.37%) |
Aug 03, 2017 | 9.114 | 9.143 | 9.098 | 9.103 | 131,846 | -0.06(-0.61%) |
Aug 02, 2017 | 9.154 | 9.182 | 9.109 | 9.159 | 176,379 | +0.03(+0.31%) |
Aug 01, 2017 | 9.069 | 9.160 | 9.069 | 9.131 | 198,316 | +0.06(+0.68%) |
Jul 31, 2017 | 9.075 | 9.086 | 9.058 | 9.069 | 84,210 | +0.00(+0.00%) |
Jul 28, 2017 | 9.013 | 9.081 | 9.013 | 9.069 | 102,065 | +0.00(+0.00%) |
Jul 27, 2017 | 9.069 | 9.086 | 9.069 | 9.069 | 121,431 | +0.01(+0.06%) |
Jul 26, 2017 | 9.069 | 9.098 | 9.047 | 9.064 | 111,293 | -0.01(-0.12%) |
Jul 25, 2017 | 9.103 | 9.165 | 9.041 | 9.075 | 109,917 | +0.01(+0.12%) |
Jul 24, 2017 | 9.098 | 9.109 | 9.047 | 9.064 | 85,726 | -0.03(-0.31%) |
Jul 21, 2017 | 9.103 | 9.103 | 9.079 | 9.092 | 197,565 | -0.01(-0.12%) |
Jul 20, 2017 | 9.092 | 9.103 | 9.081 | 9.103 | 68,203 | +0.02(+0.19%) |
Jul 19, 2017 | 9.036 | 9.114 | 9.019 | 9.086 | 84,118 | +0.05(+0.50%) |
Jul 18, 2017 | 9.086 | 9.091 | 9.027 | 9.041 | 83,919 | -0.06(-0.62%) |
Jul 17, 2017 | 9.120 | 9.185 | 9.075 | 9.098 | 119,535 | -0.06(-0.62%) |
Jul 14, 2017 | 9.075 | 9.205 | 9.075 | 9.154 | 97,416 | +0.08(+0.87%) |
Jul 13, 2017 | 9.077 | 9.098 | 9.030 | 9.075 | 74,314 | -0.01(-0.12%) |
Jul 12, 2017 | 9.171 | 9.171 | 9.041 | 9.086 | 194,590 | -0.04(-0.43%) |
Jul 11, 2017 | 9.081 | 9.143 | 9.075 | 9.126 | 101,627 | +0.05(+0.50%) |
Jul 10, 2017 | 9.126 | 9.182 | 9.041 | 9.081 | 219,709 | -0.05(-0.49%) |
Jul 07, 2017 | 9.182 | 9.182 | 9.098 | 9.126 | 99,156 | -0.05(-0.49%) |
Jul 06, 2017 | 9.120 | 9.187 | 9.120 | 9.171 | 71,077 | +0.00(+0.00%) |
Jul 05, 2017 | 9.188 | 9.204 | 9.126 | 9.171 | 66,265 | -0.02(-0.25%) |
Jul 03, 2017 | 9.154 | 9.227 | 9.126 | 9.193 | 42,667 | +0.06(+0.68%) |
Jun 30, 2017 | 9.227 | 9.227 | 9.187 | 9.131 | 163,818 | -0.05(-0.49%) |
Jun 29, 2017 | 9.159 | 9.216 | 9.120 | 9.176 | 333,088 | +0.02(+0.18%) |
Jun 28, 2017 | 9.210 | 9.250 | 9.159 | 9.159 | 57,309 | -0.03(-0.31%) |
Jun 27, 2017 | 9.199 | 9.236 | 9.143 | 9.188 | 119,122 | -0.02(-0.18%) |
Jun 26, 2017 | 9.317 | 9.317 | 9.176 | 9.205 | 207,621 | -0.11(-1.21%) |
Jun 23, 2017 | 9.216 | 9.323 | 9.194 | 9.317 | 103,505 | +0.07(+0.79%) |
Jun 22, 2017 | 9.283 | 9.290 | 9.196 | 9.244 | 82,637 | -0.03(-0.36%) |
Jun 21, 2017 | 9.312 | 9.351 | 9.233 | 9.278 | 78,956 | -0.05(-0.54%) |
Jun 20, 2017 | 9.340 | 9.350 | 9.309 | 9.328 | 91,125 | +0.01(+0.06%) |
Jun 19, 2017 | 9.435 | 9.435 | 9.295 | 9.323 | 152,016 | -0.10(-1.02%) |
Jun 16, 2017 | 9.430 | 9.430 | 9.351 | 9.419 | 147,364 | +0.04(+0.42%) |
Jun 15, 2017 | 9.374 | 9.410 | 9.340 | 9.379 | 132,887 | +0.01(+0.06%) |
Jun 14, 2017 | 9.402 | 9.458 | 9.334 | 9.374 | 92,895 | -0.06(-0.66%) |
Jun 13, 2017 | 9.447 | 9.453 | 9.365 | 9.435 | 91,009 | -0.02(-0.18%) |
Jun 12, 2017 | 9.430 | 9.480 | 9.407 | 9.452 | 69,469 | +0.03(+0.30%) |
Jun 09, 2017 | 9.368 | 9.458 | 9.362 | 9.424 | 104,435 | +0.07(+0.72%) |
Jun 08, 2017 | 9.278 | 9.430 | 9.245 | 9.357 | 82,309 | +0.11(+1.22%) |
Jun 07, 2017 | 9.233 | 9.261 | 9.220 | 9.244 | 55,697 | -0.01(-0.12%) |
Jun 06, 2017 | 9.317 | 9.317 | 9.227 | 9.255 | 80,797 | -0.08(-0.84%) |
Jun 05, 2017 | 9.407 | 9.435 | 9.295 | 9.334 | 109,115 | -0.06(-0.66%) |
Jun 02, 2017 | 9.328 | 9.458 | 9.328 | 9.396 | 129,615 | +0.01(+0.06%) |