Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.50 | 10.50 | 10.50 | 0 | -0.04(-0.42%) | |
Aug 30, 2018 | 10.55 | 10.55 | 10.51 | 10.55 | 113,468 | +0.01(+0.06%) |
Aug 29, 2018 | 10.45 | 10.58 | 10.45 | 10.54 | 174,969 | +0.06(+0.62%) |
Aug 28, 2018 | 10.51 | 10.54 | 10.47 | 10.47 | 124,365 | -0.03(-0.25%) |
Aug 27, 2018 | 10.57 | 10.57 | 10.47 | 10.50 | 209,082 | +0.00(+0.00%) |
Aug 24, 2018 | 10.51 | 10.52 | 10.46 | 10.50 | 175,353 | +0.04(+0.37%) |
Aug 23, 2018 | 10.49 | 10.49 | 10.39 | 10.46 | 153,941 | -0.01(-0.08%) |
Aug 22, 2018 | 10.39 | 10.48 | 10.35 | 10.47 | 184,558 | +0.10(+0.93%) |
Aug 21, 2018 | 10.41 | 10.43 | 10.36 | 10.37 | 118,026 | -0.04(-0.37%) |
Aug 20, 2018 | 10.33 | 10.42 | 10.28 | 10.41 | 145,096 | +0.18(+1.77%) |
Aug 17, 2018 | 10.20 | 10.31 | 10.17 | 10.23 | 135,550 | +0.03(+0.32%) |
Aug 16, 2018 | 10.12 | 10.24 | 10.12 | 10.20 | 78,482 | +0.09(+0.89%) |
Aug 15, 2018 | 10.17 | 10.19 | 10.09 | 10.11 | 121,875 | -0.10(-0.95%) |
Aug 14, 2018 | 10.19 | 10.21 | 10.18 | 10.21 | 74,606 | +0.04(+0.38%) |
Aug 13, 2018 | 10.21 | 10.24 | 10.16 | 10.17 | 98,313 | -0.03(-0.25%) |
Aug 10, 2018 | 10.26 | 10.27 | 10.19 | 10.19 | 75,443 | -0.08(-0.82%) |
Aug 09, 2018 | 10.29 | 10.30 | 10.26 | 10.28 | 70,482 | +0.01(+0.06%) |
Aug 08, 2018 | 10.31 | 10.31 | 10.26 | 10.27 | 65,886 | -0.03(-0.25%) |
Aug 07, 2018 | 10.21 | 10.30 | 10.20 | 10.30 | 103,447 | +0.08(+0.82%) |
Aug 06, 2018 | 10.18 | 10.22 | 10.16 | 10.21 | 146,270 | +0.05(+0.44%) |
Aug 03, 2018 | 10.19 | 10.19 | 10.12 | 10.17 | 85,357 | +0.00(+0.00%) |
Aug 02, 2018 | 10.10 | 10.19 | 10.10 | 10.17 | 88,671 | +0.02(+0.19%) |
Aug 01, 2018 | 10.12 | 10.16 | 10.10 | 10.15 | 144,493 | +0.08(+0.77%) |
Jul 31, 2018 | 10.06 | 10.10 | 10.02 | 10.07 | 95,574 | +0.05(+0.45%) |
Jul 30, 2018 | 10.12 | 10.12 | 9.990 | 10.02 | 172,611 | -0.06(-0.58%) |
Jul 27, 2018 | 10.18 | 10.20 | 10.08 | 10.08 | 104,877 | -0.04(-0.38%) |
Jul 26, 2018 | 10.18 | 10.20 | 10.11 | 10.12 | 178,696 | -0.06(-0.63%) |
Jul 25, 2018 | 10.13 | 10.20 | 10.12 | 10.19 | 67,087 | +0.05(+0.51%) |
Jul 24, 2018 | 10.14 | 10.19 | 10.12 | 10.13 | 117,025 | +0.06(+0.58%) |
Jul 23, 2018 | 10.15 | 10.15 | 10.07 | 10.08 | 127,507 | -0.05(-0.53%) |
Jul 20, 2018 | 10.12 | 10.17 | 10.12 | 10.13 | 77,330 | -0.02(-0.19%) |
Jul 19, 2018 | 10.10 | 10.16 | 10.09 | 10.15 | 96,152 | +0.02(+0.19%) |
Jul 18, 2018 | 10.12 | 10.16 | 10.09 | 10.13 | 109,618 | +0.04(+0.38%) |
Jul 17, 2018 | 9.989 | 10.15 | 9.989 | 10.09 | 123,735 | +0.10(+1.03%) |
Jul 16, 2018 | 10.04 | 10.08 | 9.989 | 9.989 | 66,634 | -0.02(-0.19%) |
Jul 13, 2018 | 10.05 | 10.10 | 10.01 | 10.01 | 93,338 | +0.01(+0.06%) |
Jul 12, 2018 | 9.989 | 10.07 | 9.989 | 10.00 | 145,941 | +0.04(+0.45%) |
Jul 11, 2018 | 9.951 | 10.02 | 9.951 | 9.957 | 120,320 | -0.03(-0.32%) |
Jul 10, 2018 | 9.976 | 10.03 | 9.976 | 9.989 | 136,100 | +0.09(+0.91%) |
Jul 09, 2018 | 9.899 | 9.970 | 9.874 | 9.899 | 137,608 | +0.06(+0.65%) |
Jul 06, 2018 | 9.874 | 9.912 | 9.835 | 9.835 | 129,076 | +0.01(+0.13%) |
Jul 05, 2018 | 9.816 | 9.874 | 9.797 | 9.822 | 167,951 | +0.05(+0.53%) |
Jul 03, 2018 | 9.771 | 9.771 | 9.771 | 0 | -0.04(-0.46%) | |
Jul 02, 2018 | 9.842 | 9.854 | 9.797 | 9.816 | 118,897 | -0.03(-0.26%) |
Jun 29, 2018 | 9.880 | 9.925 | 9.842 | 9.842 | 233,887 | +0.03(+0.26%) |
Jun 28, 2018 | 9.835 | 9.854 | 9.752 | 9.816 | 278,982 | -0.02(-0.19%) |
Jun 27, 2018 | 9.925 | 10.02 | 9.816 | 9.834 | 119,845 | -0.09(-0.92%) |
Jun 26, 2018 | 9.970 | 9.999 | 9.912 | 9.925 | 166,110 | -0.01(-0.13%) |
Jun 25, 2018 | 10.05 | 10.05 | 9.880 | 9.938 | 187,165 | -0.14(-1.40%) |
Jun 22, 2018 | 10.12 | 10.16 | 10.05 | 10.08 | 136,254 | +0.03(+0.32%) |
Jun 21, 2018 | 10.13 | 10.14 | 10.03 | 10.05 | 136,117 | -0.06(-0.59%) |
Jun 20, 2018 | 10.19 | 10.21 | 10.10 | 10.11 | 162,785 | -0.03(-0.31%) |
Jun 19, 2018 | 10.19 | 10.19 | 10.11 | 10.14 | 112,174 | -0.05(-0.50%) |
Jun 18, 2018 | 10.29 | 10.29 | 10.16 | 10.19 | 77,011 | -0.06(-0.56%) |
Jun 15, 2018 | 10.25 | 10.22 | 10.25 | 68,122 | -0.01(-0.06%) | |
Jun 14, 2018 | 10.24 | 10.26 | 10.22 | 10.25 | 111,060 | +0.06(+0.56%) |
Jun 13, 2018 | 10.19 | 10.22 | 10.16 | 10.20 | 87,645 | +0.03(+0.31%) |
Jun 12, 2018 | 10.15 | 10.18 | 10.13 | 10.16 | 161,953 | +0.03(+0.31%) |
Jun 11, 2018 | 10.09 | 10.16 | 10.09 | 10.13 | 124,032 | +0.04(+0.44%) |
Jun 08, 2018 | 10.09 | 10.12 | 10.09 | 10.09 | 125,180 | -0.01(-0.13%) |
Jun 07, 2018 | 10.09 | 10.13 | 10.08 | 10.10 | 187,631 | +0.03(+0.32%) |
Jun 06, 2018 | 10.09 | 10.07 | 168,409 | -0.03(-0.25%) | ||
Jun 05, 2018 | 10.06 | 10.10 | 10.02 | 10.09 | 144,394 | +0.05(+0.51%) |
Jun 04, 2018 | 9.992 | 10.07 | 9.941 | 10.04 | 256,407 | +0.08(+0.77%) |
Jun 01, 2018 | 9.928 | 9.979 | 9.903 | 9.967 | 195,331 | +0.09(+0.91%) |
May 31, 2018 | 9.928 | 9.941 | 9.858 | 9.877 | 171,183 | -0.04(-0.39%) |
May 30, 2018 | 9.858 | 9.935 | 9.858 | 9.916 | 180,253 | +0.10(+0.98%) |
May 29, 2018 | 9.884 | 9.896 | 9.783 | 9.820 | 167,197 | -0.08(-0.84%) |
May 25, 2018 | 9.903 | 9.903 | 9.903 | 0 | -0.06(-0.64%) | |
May 24, 2018 | 10.02 | 10.08 | 9.954 | 9.967 | 226,872 | -0.01(-0.06%) |
May 23, 2018 | 9.967 | 10.04 | 9.954 | 9.973 | 182,302 | -0.02(-0.21%) |
May 22, 2018 | 10.08 | 10.08 | 9.969 | 9.995 | 248,814 | -0.04(-0.44%) |
May 21, 2018 | 9.899 | 10.05 | 9.899 | 10.04 | 137,994 | +0.19(+1.93%) |
May 18, 2018 | 9.842 | 9.899 | 9.823 | 9.848 | 151,585 | -0.01(-0.13%) |
May 17, 2018 | 9.874 | 9.931 | 9.842 | 9.861 | 199,334 | -0.01(-0.06%) |
May 16, 2018 | 9.887 | 9.918 | 9.861 | 9.867 | 169,695 | -0.02(-0.19%) |
May 15, 2018 | 9.899 | 9.912 | 9.855 | 9.887 | 147,413 | -0.07(-0.70%) |
May 14, 2018 | 9.893 | 9.975 | 9.887 | 9.956 | 177,385 | +0.10(+0.97%) |
May 11, 2018 | 9.861 | 9.906 | 9.836 | 9.861 | 131,520 | +0.04(+0.39%) |
May 10, 2018 | 9.810 | 9.875 | 9.810 | 9.823 | 213,610 | +0.03(+0.32%) |
May 09, 2018 | 9.741 | 9.823 | 9.709 | 9.791 | 228,921 | +0.10(+0.98%) |
May 08, 2018 | 9.658 | 9.747 | 9.645 | 9.696 | 167,494 | +0.06(+0.59%) |
May 07, 2018 | 9.683 | 9.747 | 9.626 | 9.639 | 238,860 | -0.01(-0.07%) |
May 04, 2018 | 9.480 | 9.652 | 9.480 | 9.645 | 195,918 | +0.15(+1.54%) |
May 03, 2018 | 9.537 | 9.537 | 9.436 | 9.499 | 228,017 | -0.07(-0.73%) |
May 02, 2018 | 9.531 | 9.620 | 9.506 | 9.569 | 254,005 | +0.02(+0.20%) |
May 01, 2018 | 9.537 | 9.563 | 9.480 | 9.550 | 245,617 | -0.01(-0.13%) |
Apr 30, 2018 | 9.544 | 9.601 | 9.531 | 9.563 | 287,022 | +0.02(+0.20%) |
Apr 27, 2018 | 9.410 | 9.544 | 9.398 | 9.544 | 320,998 | +0.17(+1.76%) |
Apr 26, 2018 | 9.360 | 9.422 | 9.334 | 9.379 | 229,220 | +0.08(+0.89%) |
Apr 25, 2018 | 9.353 | 9.353 | 9.252 | 9.296 | 209,469 | -0.07(-0.74%) |
Apr 24, 2018 | 9.455 | 9.474 | 9.271 | 9.366 | 211,888 | -0.08(-0.81%) |
Apr 23, 2018 | 9.379 | 9.461 | 9.302 | 9.442 | 228,928 | +0.11(+1.16%) |
Apr 20, 2018 | 9.410 | 9.410 | 9.315 | 9.334 | 130,652 | -0.07(-0.77%) |
Apr 19, 2018 | 9.425 | 9.432 | 9.368 | 9.406 | 154,256 | -0.03(-0.27%) |
Apr 18, 2018 | 9.362 | 9.463 | 9.362 | 9.432 | 251,946 | +0.08(+0.88%) |
Apr 17, 2018 | 9.331 | 9.387 | 9.312 | 9.349 | 200,704 | +0.06(+0.68%) |
Apr 16, 2018 | 9.261 | 9.324 | 9.206 | 9.286 | 122,068 | +0.10(+1.10%) |
Apr 13, 2018 | 9.223 | 9.229 | 9.135 | 9.185 | 180,854 | +0.04(+0.41%) |
Apr 12, 2018 | 9.192 | 9.248 | 9.128 | 9.147 | 155,938 | +0.03(+0.35%) |
Apr 11, 2018 | 9.078 | 9.154 | 9.065 | 9.116 | 209,888 | +0.02(+0.21%) |
Apr 10, 2018 | 9.097 | 9.122 | 9.040 | 9.097 | 178,503 | +0.13(+1.48%) |
Apr 09, 2018 | 8.964 | 9.204 | 8.952 | 8.964 | 223,324 | +0.01(+0.07%) |
Apr 06, 2018 | 9.078 | 9.116 | 8.876 | 8.958 | 358,621 | -0.13(-1.39%) |
Apr 05, 2018 | 8.939 | 9.084 | 8.914 | 9.084 | 395,670 | +0.22(+2.49%) |
Apr 04, 2018 | 8.611 | 8.863 | 8.586 | 8.863 | 352,640 | +0.13(+1.52%) |
Apr 03, 2018 | 8.724 | 8.731 | 8.611 | 8.731 | 213,224 | +0.09(+1.02%) |
Apr 02, 2018 | 8.807 | 8.822 | 8.567 | 8.642 | 331,543 | -0.17(-1.93%) |
Mar 29, 2018 | 8.813 | 8.813 | 8.813 | 0 | +0.11(+1.23%) | |
Mar 28, 2018 | 8.712 | 8.775 | 8.642 | 8.706 | 143,819 | -0.02(-0.22%) |
Mar 27, 2018 | 8.876 | 8.908 | 8.674 | 8.724 | 215,431 | -0.09(-1.00%) |
Mar 26, 2018 | 8.731 | 8.813 | 8.693 | 8.813 | 154,901 | +0.16(+1.90%) |
Mar 23, 2018 | 8.844 | 8.851 | 8.630 | 8.649 | 212,185 | -0.17(-1.93%) |
Mar 22, 2018 | 8.971 | 8.971 | 8.807 | 8.819 | 340,110 | -0.20(-2.17%) |
Mar 21, 2018 | 9.053 | 9.072 | 8.986 | 9.015 | 199,742 | -0.01(-0.17%) |
Mar 20, 2018 | 8.992 | 9.036 | 8.986 | 9.030 | 189,290 | +0.08(+0.84%) |
Mar 19, 2018 | 9.049 | 9.049 | 8.911 | 8.954 | 241,027 | -0.09(-1.04%) |
Mar 16, 2018 | 9.193 | 9.218 | 9.049 | 9.049 | 459,617 | -0.09(-1.03%) |
Mar 15, 2018 | 9.293 | 9.306 | 9.143 | 9.143 | 224,541 | -0.11(-1.22%) |
Mar 14, 2018 | 9.337 | 9.337 | 9.249 | 9.256 | 101,354 | -0.04(-0.41%) |
Mar 13, 2018 | 9.312 | 9.362 | 9.274 | 9.293 | 137,524 | +0.02(+0.20%) |
Mar 12, 2018 | 9.375 | 9.425 | 9.274 | 9.274 | 211,650 | -0.07(-0.74%) |
Mar 09, 2018 | 9.199 | 9.362 | 9.162 | 9.344 | 308,113 | +0.20(+2.20%) |
Mar 08, 2018 | 9.124 | 9.162 | 9.067 | 9.143 | 271,992 | +0.08(+0.90%) |
Mar 07, 2018 | 9.067 | 9.061 | 594,072 | +0.12(+1.33%) | ||
Mar 06, 2018 | 9.005 | 9.005 | 8.917 | 8.942 | 129,113 | -0.03(-0.28%) |
Mar 05, 2018 | 8.842 | 8.992 | 8.816 | 8.967 | 133,240 | +0.11(+1.20%) |
Mar 02, 2018 | 8.785 | 8.867 | 8.760 | 8.860 | 199,978 | +0.02(+0.21%) |
Mar 01, 2018 | 8.961 | 9.005 | 8.785 | 8.842 | 298,338 | -0.14(-1.61%) |
Feb 28, 2018 | 9.143 | 9.143 | 8.973 | 8.986 | 204,273 | -0.13(-1.45%) |
Feb 27, 2018 | 9.212 | 9.212 | 9.080 | 9.118 | 130,826 | -0.08(-0.82%) |
Feb 26, 2018 | 9.124 | 9.199 | 9.099 | 9.193 | 481,053 | +0.11(+1.17%) |
Feb 23, 2018 | 8.948 | 9.099 | 8.948 | 9.086 | 176,780 | +0.17(+1.90%) |
Feb 22, 2018 | 8.942 | 9.011 | 8.917 | 8.917 | 244,472 | -0.03(-0.28%) |
Feb 21, 2018 | 8.961 | 9.030 | 8.930 | 8.942 | 75,695 | -0.02(-0.21%) |
Feb 20, 2018 | 8.980 | 9.017 | 8.935 | 8.961 | 175,586 | -0.06(-0.72%) |
Feb 16, 2018 | 9.026 | 9.026 | 9.026 | 0 | +0.09(+0.98%) | |
Feb 15, 2018 | 8.951 | 8.967 | 8.851 | 8.938 | 159,641 | +0.06(+0.70%) |
Feb 14, 2018 | 8.745 | 8.901 | 8.726 | 8.876 | 155,928 | +0.08(+0.92%) |
Feb 13, 2018 | 8.726 | 8.807 | 8.645 | 8.795 | 246,223 | +0.06(+0.71%) |
Feb 12, 2018 | 8.633 | 8.770 | 8.608 | 8.733 | 291,765 | +0.17(+1.97%) |
Feb 09, 2018 | 8.620 | 8.627 | 8.386 | 8.564 | 399,148 | +0.04(+0.51%) |
Feb 08, 2018 | 8.764 | 8.764 | 8.508 | 8.520 | 332,670 | -0.22(-2.50%) |
Feb 07, 2018 | 8.670 | 8.832 | 8.620 | 8.739 | 261,700 | +0.05(+0.57%) |
Feb 06, 2018 | 8.327 | 8.720 | 8.327 | 8.689 | 524,641 | +0.14(+1.60%) |
Feb 05, 2018 | 8.926 | 8.989 | 8.240 | 8.552 | 926,118 | -0.44(-4.86%) |
Feb 02, 2018 | 9.107 | 9.132 | 8.988 | 8.988 | 182,134 | -0.16(-1.77%) |
Feb 01, 2018 | 9.126 | 9.225 | 9.082 | 9.150 | 112,427 | +0.01(+0.07%) |
Jan 31, 2018 | 9.219 | 9.232 | 9.138 | 9.144 | 178,558 | -0.02(-0.27%) |
Jan 30, 2018 | 9.182 | 9.214 | 9.125 | 9.169 | 295,295 | -0.08(-0.88%) |
Jan 29, 2018 | 9.306 | 9.325 | 9.250 | 9.250 | 129,685 | -0.07(-0.74%) |
Jan 26, 2018 | 9.313 | 9.338 | 9.306 | 9.319 | 121,007 | +0.00(+0.00%) |
Jan 25, 2018 | 9.356 | 9.356 | 9.291 | 9.319 | 80,635 | -0.01(-0.13%) |
Jan 24, 2018 | 9.319 | 9.363 | 9.269 | 9.331 | 158,161 | +0.02(+0.20%) |
Jan 23, 2018 | 9.356 | 9.356 | 9.288 | 9.313 | 132,717 | -0.01(-0.16%) |
Jan 22, 2018 | 9.247 | 9.327 | 9.247 | 9.327 | 139,109 | +0.09(+0.94%) |
Jan 19, 2018 | 9.265 | 9.284 | 9.216 | 9.241 | 113,750 | +0.00(+0.00%) |
Jan 18, 2018 | 9.290 | 9.290 | 9.216 | 9.241 | 122,348 | -0.05(-0.53%) |
Jan 17, 2018 | 9.383 | 9.383 | 9.278 | 9.290 | 159,304 | -0.11(-1.12%) |
Jan 16, 2018 | 9.321 | 9.396 | 9.278 | 9.396 | 131,376 | +0.11(+1.13%) |
Jan 12, 2018 | 9.290 | 9.290 | 9.290 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 9.247 | 9.284 | 9.216 | 9.284 | 135,941 | +0.05(+0.54%) |
Jan 10, 2018 | 9.197 | 9.234 | 9.160 | 9.234 | 235,794 | +0.07(+0.81%) |
Jan 09, 2018 | 9.154 | 9.228 | 9.110 | 9.160 | 246,023 | -0.01(-0.14%) |
Jan 08, 2018 | 9.104 | 9.172 | 9.092 | 9.172 | 130,294 | +0.07(+0.75%) |
Jan 05, 2018 | 9.079 | 9.104 | 9.036 | 9.104 | 170,310 | +0.02(+0.27%) |
Jan 04, 2018 | 9.092 | 9.092 | 9.055 | 9.079 | 178,560 | +0.02(+0.21%) |
Jan 03, 2018 | 9.079 | 9.117 | 9.024 | 9.061 | 181,799 | -0.17(-1.81%) |
Jan 02, 2018 | 9.042 | 9.228 | 8.980 | 9.228 | 187,070 | +0.23(+2.55%) |
Dec 29, 2017 | 8.999 | 8.999 | 8.999 | 0 | -0.11(-1.16%) | |
Dec 28, 2017 | 9.024 | 9.104 | 9.024 | 9.104 | 81,828 | +0.07(+0.82%) |
Dec 27, 2017 | 9.048 | 9.067 | 9.024 | 9.030 | 148,708 | -0.02(-0.21%) |
Dec 26, 2017 | 8.992 | 9.055 | 8.943 | 9.048 | 243,916 | +0.02(+0.21%) |
Dec 22, 2017 | 8.999 | 9.086 | 8.999 | 9.030 | 96,578 | +0.02(+0.21%) |
Dec 21, 2017 | 9.079 | 9.079 | 9.005 | 9.011 | 96,413 | -0.06(-0.64%) |
Dec 20, 2017 | 9.014 | 9.118 | 8.989 | 9.069 | 155,976 | +0.10(+1.17%) |
Dec 19, 2017 | 8.934 | 8.977 | 8.909 | 8.964 | 133,077 | +0.06(+0.69%) |
Dec 18, 2017 | 8.853 | 8.946 | 8.847 | 8.903 | 178,937 | +0.07(+0.84%) |
Dec 15, 2017 | 8.816 | 8.847 | 8.786 | 8.829 | 112,049 | +0.04(+0.42%) |
Dec 14, 2017 | 8.853 | 8.853 | 8.786 | 8.792 | 75,999 | -0.04(-0.49%) |
Dec 13, 2017 | 8.823 | 8.847 | 8.804 | 8.835 | 83,000 | +0.02(+0.28%) |
Dec 12, 2017 | 8.798 | 8.810 | 8.756 | 8.810 | 83,603 | +0.04(+0.42%) |
Dec 11, 2017 | 8.712 | 8.779 | 8.706 | 8.773 | 77,504 | +0.06(+0.71%) |
Dec 08, 2017 | 8.724 | 8.749 | 8.687 | 8.712 | 143,558 | -0.01(-0.14%) |
Dec 07, 2017 | 8.705 | 8.730 | 8.675 | 8.724 | 124,926 | -0.01(-0.07%) |
Dec 06, 2017 | 8.650 | 8.730 | 8.650 | 8.730 | 102,874 | +0.06(+0.64%) |
Dec 05, 2017 | 8.724 | 8.736 | 8.668 | 8.675 | 200,308 | -0.05(-0.57%) |
Dec 04, 2017 | 8.773 | 8.780 | 8.724 | 8.724 | 141,696 | -0.04(-0.42%) |
Dec 01, 2017 | 8.755 | 8.773 | 8.694 | 8.761 | 115,365 | -0.02(-0.21%) |
Nov 30, 2017 | 8.742 | 8.822 | 8.730 | 8.779 | 197,821 | +0.04(+0.42%) |
Nov 29, 2017 | 8.767 | 8.776 | 8.724 | 8.742 | 138,058 | -0.01(-0.14%) |
Nov 28, 2017 | 8.736 | 8.786 | 8.719 | 8.755 | 148,223 | +0.02(+0.21%) |
Nov 27, 2017 | 8.786 | 8.786 | 8.736 | 8.736 | 104,361 | -0.07(-0.84%) |
Nov 24, 2017 | 8.779 | 8.816 | 8.779 | 8.810 | 66,884 | +0.04(+0.42%) |
Nov 22, 2017 | 8.749 | 8.786 | 8.734 | 8.773 | 138,287 | +0.05(+0.57%) |
Nov 21, 2017 | 8.712 | 8.779 | 8.712 | 8.724 | 159,069 | +0.02(+0.19%) |
Nov 20, 2017 | 8.652 | 8.708 | 8.646 | 8.708 | 191,923 | +0.07(+0.85%) |
Nov 17, 2017 | 8.591 | 8.646 | 8.591 | 8.634 | 129,762 | +0.03(+0.36%) |
Nov 16, 2017 | 8.573 | 8.628 | 8.567 | 8.603 | 82,644 | +0.06(+0.65%) |
Nov 15, 2017 | 8.542 | 8.885 | 8.493 | 8.548 | 162,400 | -0.02(-0.21%) |
Nov 14, 2017 | 8.603 | 8.621 | 8.548 | 8.567 | 218,949 | -0.07(-0.78%) |
Nov 13, 2017 | 8.695 | 8.695 | 8.628 | 8.634 | 221,105 | -0.09(-0.98%) |
Nov 10, 2017 | 8.726 | 8.744 | 8.701 | 8.720 | 96,240 | -0.04(-0.42%) |
Nov 09, 2017 | 8.763 | 8.775 | 8.697 | 8.757 | 163,546 | -0.06(-0.63%) |
Nov 08, 2017 | 8.861 | 8.861 | 8.793 | 8.812 | 147,041 | -0.04(-0.42%) |
Nov 07, 2017 | 8.861 | 8.898 | 8.824 | 8.849 | 240,562 | -0.04(-0.41%) |
Nov 06, 2017 | 8.812 | 8.891 | 8.769 | 8.885 | 190,278 | +0.07(+0.83%) |
Nov 03, 2017 | 8.726 | 8.812 | 8.726 | 8.812 | 155,331 | +0.09(+1.05%) |
Nov 02, 2017 | 8.732 | 8.763 | 8.701 | 8.720 | 135,125 | -0.06(-0.63%) |
Nov 01, 2017 | 8.806 | 8.821 | 8.775 | 8.775 | 125,145 | -0.01(-0.07%) |
Oct 31, 2017 | 8.861 | 8.861 | 8.775 | 8.781 | 245,712 | -0.06(-0.62%) |
Oct 30, 2017 | 8.787 | 8.836 | 8.752 | 8.836 | 148,550 | +0.04(+0.49%) |
Oct 27, 2017 | 8.671 | 8.836 | 8.668 | 8.793 | 240,977 | +0.12(+1.34%) |
Oct 26, 2017 | 8.695 | 8.695 | 8.640 | 8.677 | 146,383 | +0.02(+0.28%) |
Oct 25, 2017 | 8.677 | 8.726 | 8.603 | 8.652 | 167,019 | -0.04(-0.42%) |
Oct 24, 2017 | 8.714 | 8.738 | 8.689 | 8.689 | 170,893 | -0.02(-0.28%) |
Oct 23, 2017 | 8.775 | 8.775 | 8.695 | 8.714 | 151,496 | -0.04(-0.45%) |
Oct 20, 2017 | 8.710 | 8.777 | 8.705 | 8.753 | 135,866 | +0.07(+0.77%) |
Oct 19, 2017 | 8.728 | 8.728 | 8.680 | 8.686 | 139,777 | -0.07(-0.77%) |
Oct 18, 2017 | 8.753 | 8.765 | 8.728 | 8.753 | 130,414 | +0.01(+0.07%) |
Oct 17, 2017 | 8.716 | 8.763 | 8.710 | 8.747 | 120,179 | +0.02(+0.28%) |
Oct 16, 2017 | 8.704 | 8.728 | 8.686 | 8.722 | 121,867 | +0.04(+0.49%) |
Oct 13, 2017 | 8.741 | 8.753 | 8.680 | 8.680 | 176,413 | -0.06(-0.70%) |
Oct 12, 2017 | 8.728 | 8.759 | 8.728 | 8.741 | 81,220 | +0.00(+0.00%) |
Oct 11, 2017 | 8.716 | 8.754 | 8.692 | 8.741 | 180,557 | +0.00(+0.00%) |
Oct 10, 2017 | 8.692 | 8.741 | 8.661 | 8.741 | 136,976 | +0.09(+0.99%) |
Oct 09, 2017 | 8.698 | 8.710 | 8.655 | 8.655 | 137,378 | -0.06(-0.70%) |
Oct 06, 2017 | 8.674 | 8.728 | 8.649 | 8.716 | 159,060 | +0.05(+0.56%) |
Oct 05, 2017 | 8.600 | 8.667 | 8.582 | 8.667 | 126,663 | +0.08(+0.92%) |
Oct 04, 2017 | 8.600 | 8.619 | 8.570 | 8.588 | 199,789 | -0.05(-0.63%) |
Oct 03, 2017 | 8.594 | 8.655 | 8.594 | 8.643 | 177,947 | +0.04(+0.42%) |
Oct 02, 2017 | 8.540 | 8.667 | 8.533 | 8.607 | 326,422 | +0.07(+0.78%) |
Sep 29, 2017 | 8.436 | 8.546 | 8.393 | 8.540 | 307,012 | +0.12(+1.45%) |
Sep 28, 2017 | 8.454 | 8.479 | 8.387 | 8.418 | 233,593 | -0.05(-0.58%) |
Sep 27, 2017 | 8.418 | 8.485 | 8.418 | 8.466 | 138,692 | +0.04(+0.51%) |
Sep 26, 2017 | 8.393 | 8.424 | 8.383 | 8.424 | 270,390 | +0.05(+0.66%) |
Sep 25, 2017 | 8.351 | 8.393 | 8.345 | 8.369 | 366,728 | +0.00(+0.00%) |
Sep 22, 2017 | 8.332 | 8.406 | 8.326 | 8.369 | 506,788 | +0.07(+0.88%) |
Sep 21, 2017 | 8.326 | 8.345 | 8.290 | 8.296 | 109,475 | -0.04(-0.54%) |
Sep 20, 2017 | 8.256 | 8.341 | 8.256 | 8.341 | 81,787 | +0.10(+1.17%) |
Sep 19, 2017 | 8.244 | 8.276 | 8.238 | 8.244 | 104,182 | +0.00(+0.00%) |
Sep 18, 2017 | 8.189 | 8.262 | 8.189 | 8.244 | 159,203 | +0.06(+0.74%) |
Sep 15, 2017 | 8.165 | 8.219 | 8.165 | 8.183 | 137,847 | -0.01(-0.07%) |
Sep 14, 2017 | 8.183 | 8.256 | 8.165 | 8.189 | 142,499 | -0.01(-0.07%) |
Sep 13, 2017 | 8.208 | 8.220 | 8.177 | 8.195 | 124,486 | -0.01(-0.07%) |
Sep 12, 2017 | 8.165 | 8.220 | 8.165 | 8.202 | 143,329 | +0.05(+0.67%) |
Sep 11, 2017 | 8.147 | 8.165 | 8.133 | 8.147 | 63,924 | +0.05(+0.60%) |
Sep 08, 2017 | 8.123 | 8.129 | 8.099 | 8.099 | 108,074 | -0.01(-0.15%) |
Sep 07, 2017 | 8.135 | 8.153 | 8.099 | 8.111 | 105,302 | -0.02(-0.22%) |
Sep 06, 2017 | 8.135 | 8.171 | 8.099 | 8.129 | 133,054 | +0.04(+0.45%) |
Sep 05, 2017 | 8.165 | 8.165 | 8.086 | 8.093 | 79,537 | -0.07(-0.89%) |