Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.19 | 10.19 | 10.19 | 0 | -0.06(-0.54%) | |
Aug 30, 2018 | 10.25 | 10.26 | 10.20 | 10.25 | 72,724 | +0.01(+0.06%) |
Aug 29, 2018 | 10.23 | 10.30 | 10.21 | 10.24 | 107,375 | +0.02(+0.24%) |
Aug 28, 2018 | 10.20 | 10.22 | 10.17 | 10.22 | 74,445 | +0.05(+0.48%) |
Aug 27, 2018 | 10.25 | 10.26 | 10.16 | 10.17 | 63,011 | -0.07(-0.72%) |
Aug 24, 2018 | 10.23 | 10.26 | 10.18 | 10.24 | 59,561 | +0.05(+0.48%) |
Aug 23, 2018 | 10.20 | 10.26 | 10.17 | 10.19 | 70,273 | -0.04(-0.37%) |
Aug 22, 2018 | 10.22 | 10.27 | 10.20 | 10.23 | 58,795 | +0.01(+0.12%) |
Aug 21, 2018 | 10.29 | 10.30 | 10.22 | 10.22 | 84,645 | -0.08(-0.77%) |
Aug 20, 2018 | 10.23 | 10.30 | 10.22 | 10.30 | 78,750 | +0.10(+0.96%) |
Aug 17, 2018 | 10.14 | 10.22 | 10.14 | 10.20 | 56,005 | +0.05(+0.48%) |
Aug 16, 2018 | 10.14 | 10.18 | 10.13 | 10.15 | 65,935 | +0.06(+0.56%) |
Aug 15, 2018 | 10.16 | 10.16 | 10.06 | 10.09 | 138,505 | -0.09(-0.85%) |
Aug 14, 2018 | 10.17 | 10.23 | 10.17 | 10.18 | 79,547 | +0.02(+0.18%) |
Aug 13, 2018 | 10.23 | 10.25 | 10.16 | 10.16 | 69,944 | -0.05(-0.48%) |
Aug 10, 2018 | 10.26 | 10.29 | 10.20 | 10.21 | 106,262 | -0.11(-1.06%) |
Aug 09, 2018 | 10.31 | 10.33 | 10.25 | 10.32 | 185,261 | +0.03(+0.30%) |
Aug 08, 2018 | 10.28 | 10.32 | 10.28 | 10.29 | 81,657 | +0.01(+0.06%) |
Aug 07, 2018 | 10.30 | 10.32 | 10.27 | 10.28 | 128,551 | -0.02(-0.24%) |
Aug 06, 2018 | 10.28 | 10.31 | 10.23 | 10.31 | 112,858 | +0.02(+0.18%) |
Aug 03, 2018 | 10.20 | 10.31 | 10.18 | 10.29 | 212,688 | +0.05(+0.54%) |
Aug 02, 2018 | 10.21 | 10.28 | 10.17 | 10.24 | 158,414 | +0.01(+0.12%) |
Aug 01, 2018 | 10.18 | 10.28 | 10.17 | 10.22 | 253,242 | +0.05(+0.54%) |
Jul 31, 2018 | 10.12 | 10.20 | 10.08 | 10.17 | 188,146 | +0.10(+1.03%) |
Jul 30, 2018 | 10.09 | 10.11 | 10.04 | 10.06 | 126,967 | -0.01(-0.06%) |
Jul 27, 2018 | 10.09 | 10.10 | 10.02 | 10.07 | 69,965 | +0.03(+0.30%) |
Jul 26, 2018 | 10.00 | 10.04 | 9.967 | 10.04 | 107,727 | +0.03(+0.30%) |
Jul 25, 2018 | 10.00 | 10.06 | 9.979 | 10.01 | 56,586 | +0.04(+0.37%) |
Jul 24, 2018 | 10.05 | 10.06 | 9.973 | 9.973 | 120,045 | -0.05(-0.55%) |
Jul 23, 2018 | 9.973 | 10.03 | 9.973 | 10.03 | 37,613 | +0.07(+0.66%) |
Jul 20, 2018 | 9.962 | 9.977 | 9.950 | 9.962 | 53,663 | +0.02(+0.24%) |
Jul 19, 2018 | 9.938 | 9.980 | 9.935 | 9.938 | 69,132 | -0.02(-0.18%) |
Jul 18, 2018 | 9.974 | 9.974 | 9.938 | 9.956 | 86,404 | -0.02(-0.24%) |
Jul 17, 2018 | 9.847 | 9.980 | 9.839 | 9.980 | 138,156 | +0.12(+1.23%) |
Jul 16, 2018 | 9.841 | 9.860 | 9.806 | 9.860 | 82,530 | +0.03(+0.31%) |
Jul 13, 2018 | 9.841 | 9.860 | 9.829 | 9.829 | 64,065 | -0.02(-0.25%) |
Jul 12, 2018 | 9.860 | 9.860 | 9.829 | 9.853 | 77,341 | +0.00(+0.00%) |
Jul 11, 2018 | 9.793 | 9.853 | 9.787 | 9.853 | 52,706 | +0.04(+0.37%) |
Jul 10, 2018 | 9.829 | 9.847 | 9.805 | 9.817 | 58,479 | -0.01(-0.12%) |
Jul 09, 2018 | 9.793 | 9.829 | 9.763 | 9.829 | 77,924 | +0.05(+0.49%) |
Jul 06, 2018 | 9.799 | 9.799 | 9.757 | 9.781 | 61,865 | +0.04(+0.37%) |
Jul 05, 2018 | 9.696 | 9.751 | 9.678 | 9.745 | 34,416 | +0.07(+0.69%) |
Jul 03, 2018 | 9.678 | 9.678 | 9.678 | 0 | -0.02(-0.19%) | |
Jul 02, 2018 | 9.672 | 9.726 | 9.638 | 9.696 | 87,503 | -0.03(-0.31%) |
Jun 29, 2018 | 9.702 | 9.732 | 9.672 | 9.726 | 84,689 | +0.07(+0.75%) |
Jun 28, 2018 | 9.630 | 9.666 | 9.618 | 9.654 | 67,810 | +0.01(+0.13%) |
Jun 27, 2018 | 9.696 | 9.757 | 9.630 | 9.642 | 94,189 | -0.06(-0.62%) |
Jun 26, 2018 | 9.605 | 9.726 | 9.605 | 9.702 | 359,722 | +0.09(+0.94%) |
Jun 25, 2018 | 9.732 | 9.732 | 9.587 | 9.612 | 72,750 | -0.13(-1.37%) |
Jun 22, 2018 | 9.781 | 9.829 | 9.732 | 9.745 | 383,014 | -0.01(-0.06%) |
Jun 21, 2018 | 9.817 | 9.817 | 9.726 | 9.751 | 85,653 | -0.04(-0.44%) |
Jun 20, 2018 | 9.776 | 9.794 | 9.740 | 9.794 | 80,471 | +0.04(+0.37%) |
Jun 19, 2018 | 9.704 | 9.758 | 9.662 | 9.758 | 72,847 | +0.00(+0.00%) |
Jun 18, 2018 | 9.692 | 9.758 | 9.660 | 9.758 | 82,603 | +0.05(+0.50%) |
Jun 15, 2018 | 9.710 | 9.710 | 9.710 | 82,703 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.740 | 9.740 | 9.686 | 9.710 | 85,123 | -0.01(-0.12%) |
Jun 13, 2018 | 9.692 | 9.743 | 9.692 | 9.722 | 73,104 | +0.02(+0.25%) |
Jun 12, 2018 | 9.734 | 9.734 | 9.674 | 9.698 | 115,460 | -0.03(-0.31%) |
Jun 11, 2018 | 9.668 | 9.734 | 9.662 | 9.728 | 98,064 | +0.07(+0.75%) |
Jun 08, 2018 | 9.686 | 9.686 | 9.626 | 9.656 | 87,469 | -0.04(-0.37%) |
Jun 07, 2018 | 9.668 | 9.710 | 9.650 | 9.692 | 113,768 | +0.04(+0.37%) |
Jun 06, 2018 | 9.626 | 9.656 | 91,713 | -0.01(-0.06%) | ||
Jun 05, 2018 | 9.656 | 9.668 | 9.608 | 9.662 | 109,073 | +0.03(+0.31%) |
Jun 04, 2018 | 9.638 | 9.662 | 9.620 | 9.632 | 86,646 | +0.02(+0.25%) |
Jun 01, 2018 | 9.614 | 9.662 | 9.590 | 9.608 | 99,470 | +0.02(+0.19%) |
May 31, 2018 | 9.608 | 9.608 | 9.558 | 9.590 | 104,463 | -0.01(-0.06%) |
May 30, 2018 | 9.566 | 9.596 | 9.548 | 9.596 | 65,976 | +0.07(+0.76%) |
May 29, 2018 | 9.578 | 9.610 | 9.500 | 9.524 | 354,171 | -0.08(-0.81%) |
May 25, 2018 | 9.602 | 9.602 | 9.602 | 0 | +0.01(+0.06%) | |
May 24, 2018 | 9.632 | 9.632 | 9.584 | 9.596 | 57,531 | -0.05(-0.56%) |
May 23, 2018 | 9.590 | 9.667 | 9.584 | 9.650 | 382,678 | +0.03(+0.36%) |
May 22, 2018 | 9.615 | 9.651 | 9.603 | 9.615 | 72,339 | +0.01(+0.06%) |
May 21, 2018 | 9.615 | 9.645 | 9.609 | 9.609 | 143,393 | +0.01(+0.12%) |
May 18, 2018 | 9.603 | 9.621 | 9.555 | 9.597 | 244,119 | +0.03(+0.27%) |
May 17, 2018 | 9.561 | 9.597 | 9.549 | 9.572 | 80,197 | -0.00(-0.02%) |
May 16, 2018 | 9.573 | 9.603 | 9.549 | 9.573 | 86,781 | +0.02(+0.25%) |
May 15, 2018 | 9.603 | 9.618 | 9.526 | 9.549 | 134,206 | -0.10(-0.99%) |
May 14, 2018 | 9.591 | 9.645 | 9.585 | 9.645 | 64,271 | +0.09(+0.94%) |
May 11, 2018 | 9.615 | 9.630 | 9.555 | 9.555 | 71,375 | -0.09(-0.93%) |
May 10, 2018 | 9.597 | 9.645 | 9.579 | 9.645 | 63,762 | +0.07(+0.69%) |
May 09, 2018 | 9.520 | 9.579 | 9.504 | 9.579 | 75,127 | +0.10(+1.01%) |
May 08, 2018 | 9.448 | 9.496 | 9.448 | 9.484 | 53,117 | +0.01(+0.06%) |
May 07, 2018 | 9.484 | 9.490 | 9.454 | 9.478 | 47,077 | +0.05(+0.51%) |
May 04, 2018 | 9.358 | 9.469 | 9.353 | 9.430 | 319,598 | +0.06(+0.64%) |
May 03, 2018 | 9.370 | 9.424 | 9.323 | 9.370 | 58,678 | -0.06(-0.63%) |
May 02, 2018 | 9.424 | 9.448 | 9.400 | 9.430 | 78,783 | -0.04(-0.38%) |
May 01, 2018 | 9.424 | 9.466 | 9.376 | 9.466 | 83,105 | +0.07(+0.70%) |
Apr 30, 2018 | 9.484 | 9.484 | 9.388 | 9.400 | 81,033 | -0.05(-0.57%) |
Apr 27, 2018 | 9.400 | 9.454 | 9.400 | 9.454 | 42,133 | +0.06(+0.64%) |
Apr 26, 2018 | 9.364 | 9.418 | 9.317 | 9.394 | 76,375 | +0.11(+1.22%) |
Apr 25, 2018 | 9.311 | 9.329 | 9.276 | 9.281 | 57,599 | -0.07(-0.77%) |
Apr 24, 2018 | 9.484 | 9.484 | 9.341 | 9.353 | 60,154 | -0.07(-0.76%) |
Apr 23, 2018 | 9.412 | 9.424 | 9.388 | 9.424 | 94,375 | +0.06(+0.64%) |
Apr 20, 2018 | 9.448 | 9.472 | 9.364 | 9.364 | 139,596 | -0.13(-1.40%) |
Apr 19, 2018 | 9.491 | 9.509 | 9.455 | 9.497 | 72,652 | -0.01(-0.06%) |
Apr 18, 2018 | 9.473 | 9.503 | 9.455 | 9.503 | 56,702 | +0.04(+0.38%) |
Apr 17, 2018 | 9.485 | 9.497 | 9.455 | 9.467 | 59,605 | +0.01(+0.13%) |
Apr 16, 2018 | 9.426 | 9.461 | 9.407 | 9.455 | 76,863 | +0.08(+0.85%) |
Apr 13, 2018 | 9.408 | 9.455 | 9.367 | 9.375 | 358,541 | -0.01(-0.09%) |
Apr 12, 2018 | 9.396 | 9.435 | 9.350 | 9.384 | 51,746 | +0.01(+0.13%) |
Apr 11, 2018 | 9.331 | 9.402 | 9.301 | 9.372 | 101,663 | +0.05(+0.57%) |
Apr 10, 2018 | 9.319 | 9.378 | 9.295 | 9.319 | 69,935 | +0.03(+0.32%) |
Apr 09, 2018 | 9.301 | 9.372 | 9.284 | 9.289 | 70,741 | -0.01(-0.06%) |
Apr 06, 2018 | 9.384 | 9.438 | 9.248 | 9.295 | 50,022 | -0.12(-1.26%) |
Apr 05, 2018 | 9.367 | 9.426 | 9.325 | 9.414 | 120,976 | +0.12(+1.28%) |
Apr 04, 2018 | 9.118 | 9.307 | 9.118 | 9.295 | 106,064 | +0.11(+1.16%) |
Apr 03, 2018 | 9.118 | 9.212 | 9.106 | 9.189 | 118,479 | +0.03(+0.32%) |
Apr 02, 2018 | 9.272 | 9.278 | 9.070 | 9.159 | 133,386 | -0.08(-0.90%) |
Mar 29, 2018 | 9.242 | 9.242 | 9.242 | 0 | -0.03(-0.32%) | |
Mar 28, 2018 | 9.260 | 9.337 | 9.248 | 9.272 | 98,176 | -0.06(-0.64%) |
Mar 27, 2018 | 9.455 | 9.485 | 9.278 | 9.331 | 136,974 | -0.04(-0.44%) |
Mar 26, 2018 | 9.349 | 9.515 | 9.295 | 9.372 | 131,698 | +0.05(+0.57%) |
Mar 23, 2018 | 9.461 | 9.479 | 9.307 | 9.319 | 170,959 | -0.17(-1.81%) |
Mar 22, 2018 | 9.550 | 9.621 | 9.491 | 9.491 | 72,040 | -0.15(-1.60%) |
Mar 21, 2018 | 9.616 | 9.651 | 9.592 | 9.645 | 31,429 | +0.06(+0.67%) |
Mar 20, 2018 | 9.628 | 9.645 | 9.533 | 9.581 | 43,731 | -0.05(-0.55%) |
Mar 19, 2018 | 9.552 | 9.634 | 9.510 | 9.634 | 81,314 | +0.08(+0.80%) |
Mar 16, 2018 | 9.646 | 9.675 | 9.558 | 9.558 | 79,907 | -0.11(-1.10%) |
Mar 15, 2018 | 9.658 | 9.687 | 9.593 | 9.664 | 79,525 | +0.04(+0.37%) |
Mar 14, 2018 | 9.640 | 9.640 | 9.593 | 9.628 | 78,105 | +0.00(+0.00%) |
Mar 13, 2018 | 9.611 | 9.646 | 9.599 | 9.628 | 91,041 | +0.02(+0.25%) |
Mar 12, 2018 | 9.628 | 9.687 | 9.599 | 9.605 | 134,461 | +0.00(+0.00%) |
Mar 09, 2018 | 9.575 | 9.652 | 9.560 | 9.605 | 78,098 | +0.05(+0.55%) |
Mar 08, 2018 | 9.516 | 9.581 | 9.510 | 9.552 | 83,975 | +0.05(+0.56%) |
Mar 07, 2018 | 9.510 | 9.457 | 9.499 | 58,357 | +0.02(+0.19%) | |
Mar 06, 2018 | 9.493 | 9.528 | 9.469 | 9.481 | 65,018 | +0.03(+0.31%) |
Mar 05, 2018 | 9.393 | 9.463 | 9.381 | 9.452 | 77,939 | +0.02(+0.19%) |
Mar 02, 2018 | 9.369 | 9.434 | 9.363 | 9.434 | 73,622 | +0.02(+0.25%) |
Mar 01, 2018 | 9.522 | 9.569 | 9.393 | 9.410 | 75,668 | -0.07(-0.75%) |
Feb 28, 2018 | 9.664 | 9.669 | 9.481 | 9.481 | 93,587 | -0.16(-1.65%) |
Feb 27, 2018 | 9.658 | 9.684 | 9.611 | 9.640 | 83,456 | -0.04(-0.37%) |
Feb 26, 2018 | 9.640 | 9.705 | 9.587 | 9.675 | 165,287 | +0.09(+0.98%) |
Feb 23, 2018 | 9.534 | 9.611 | 9.515 | 9.581 | 110,624 | +0.07(+0.74%) |
Feb 22, 2018 | 9.546 | 9.546 | 9.481 | 9.510 | 114,723 | -0.03(-0.31%) |
Feb 21, 2018 | 9.493 | 9.581 | 9.444 | 9.540 | 108,031 | +0.09(+0.93%) |
Feb 20, 2018 | 9.475 | 9.516 | 9.452 | 9.452 | 85,310 | -0.00(-0.01%) |
Feb 16, 2018 | 9.453 | 9.453 | 9.453 | 0 | +0.04(+0.37%) | |
Feb 15, 2018 | 9.517 | 9.517 | 9.400 | 9.418 | 75,846 | -0.05(-0.56%) |
Feb 14, 2018 | 9.289 | 9.476 | 9.271 | 9.470 | 95,437 | +0.16(+1.70%) |
Feb 13, 2018 | 9.225 | 9.324 | 9.184 | 9.312 | 85,173 | +0.08(+0.82%) |
Feb 12, 2018 | 9.172 | 9.265 | 9.102 | 9.236 | 79,800 | +0.17(+1.87%) |
Feb 09, 2018 | 9.377 | 9.377 | 8.940 | 9.067 | 259,197 | -0.21(-2.27%) |
Feb 08, 2018 | 9.418 | 9.418 | 9.201 | 9.277 | 148,521 | -0.15(-1.55%) |
Feb 07, 2018 | 9.447 | 9.535 | 9.412 | 9.424 | 210,058 | -0.06(-0.68%) |
Feb 06, 2018 | 9.020 | 9.523 | 9.014 | 9.488 | 251,496 | +0.22(+2.39%) |
Feb 05, 2018 | 9.552 | 9.552 | 9.067 | 9.266 | 260,072 | -0.35(-3.64%) |
Feb 02, 2018 | 9.687 | 9.687 | 9.599 | 9.617 | 114,977 | -0.07(-0.72%) |
Feb 01, 2018 | 9.652 | 9.716 | 9.622 | 9.687 | 100,624 | +0.05(+0.49%) |
Jan 31, 2018 | 9.657 | 9.710 | 9.640 | 9.640 | 183,390 | +0.04(+0.37%) |
Jan 30, 2018 | 9.652 | 9.681 | 9.588 | 9.605 | 156,523 | -0.12(-1.26%) |
Jan 29, 2018 | 9.734 | 9.769 | 9.711 | 9.728 | 91,700 | +0.01(+0.06%) |
Jan 26, 2018 | 9.757 | 9.786 | 9.710 | 9.722 | 130,760 | -0.02(-0.24%) |
Jan 25, 2018 | 9.798 | 9.809 | 9.745 | 9.745 | 186,876 | +0.02(+0.18%) |
Jan 24, 2018 | 9.827 | 9.868 | 9.722 | 9.728 | 124,565 | -0.08(-0.83%) |
Jan 23, 2018 | 9.815 | 9.852 | 9.798 | 9.810 | 70,833 | -0.01(-0.07%) |
Jan 22, 2018 | 9.805 | 9.851 | 9.799 | 9.817 | 115,516 | +0.01(+0.12%) |
Jan 19, 2018 | 9.817 | 9.863 | 9.793 | 9.805 | 79,687 | -0.01(-0.12%) |
Jan 18, 2018 | 9.851 | 9.874 | 9.793 | 9.817 | 66,258 | -0.01(-0.06%) |
Jan 17, 2018 | 9.910 | 9.921 | 9.817 | 9.822 | 111,075 | -0.08(-0.76%) |
Jan 16, 2018 | 9.991 | 9.991 | 9.875 | 9.898 | 211,133 | -0.06(-0.58%) |
Jan 12, 2018 | 9.956 | 9.956 | 9.956 | 0 | +0.20(+2.09%) | |
Jan 11, 2018 | 9.817 | 9.851 | 9.753 | 9.753 | 167,336 | -0.01(-0.12%) |
Jan 10, 2018 | 9.770 | 9.805 | 9.753 | 9.764 | 109,327 | -0.02(-0.24%) |
Jan 09, 2018 | 9.828 | 9.840 | 9.776 | 9.788 | 141,324 | +0.00(+0.00%) |
Jan 08, 2018 | 9.776 | 9.799 | 9.764 | 9.788 | 107,106 | +0.05(+0.54%) |
Jan 05, 2018 | 9.776 | 9.776 | 9.733 | 9.735 | 71,389 | -0.02(-0.24%) |
Jan 04, 2018 | 9.776 | 9.793 | 9.741 | 9.758 | 79,840 | +0.03(+0.30%) |
Jan 03, 2018 | 9.764 | 9.793 | 9.724 | 9.729 | 81,693 | +0.01(+0.12%) |
Jan 02, 2018 | 9.753 | 9.753 | 9.718 | 9.718 | 88,680 | -0.01(-0.06%) |
Dec 29, 2017 | 9.724 | 9.724 | 9.724 | 0 | -0.01(-0.12%) | |
Dec 28, 2017 | 9.700 | 9.735 | 9.694 | 9.735 | 64,672 | +0.06(+0.60%) |
Dec 27, 2017 | 9.700 | 9.714 | 9.654 | 9.677 | 71,738 | +0.01(+0.05%) |
Dec 26, 2017 | 9.712 | 9.732 | 9.665 | 9.672 | 48,559 | -0.05(-0.53%) |
Dec 22, 2017 | 9.758 | 9.788 | 9.724 | 9.724 | 94,959 | -0.01(-0.15%) |
Dec 21, 2017 | 9.753 | 9.776 | 9.729 | 9.738 | 82,980 | +0.02(+0.22%) |
Dec 20, 2017 | 9.725 | 9.771 | 9.713 | 9.717 | 97,813 | +0.02(+0.16%) |
Dec 19, 2017 | 9.707 | 9.759 | 9.696 | 9.702 | 69,240 | -0.00(-0.00%) |
Dec 18, 2017 | 9.759 | 9.777 | 9.702 | 9.702 | 115,372 | -0.06(-0.59%) |
Dec 15, 2017 | 9.748 | 9.777 | 9.696 | 9.759 | 81,073 | +0.05(+0.53%) |
Dec 14, 2017 | 9.713 | 9.729 | 9.673 | 9.708 | 98,038 | -0.01(-0.05%) |
Dec 13, 2017 | 9.725 | 9.725 | 9.650 | 9.713 | 121,748 | +0.01(+0.12%) |
Dec 12, 2017 | 9.661 | 9.748 | 9.596 | 9.702 | 186,854 | +0.07(+0.72%) |
Dec 11, 2017 | 9.580 | 9.650 | 9.580 | 9.632 | 87,873 | +0.03(+0.30%) |
Dec 08, 2017 | 9.650 | 9.650 | 9.546 | 9.603 | 101,721 | -0.03(-0.36%) |
Dec 07, 2017 | 9.632 | 9.638 | 9.586 | 9.638 | 100,045 | +0.01(+0.06%) |
Dec 06, 2017 | 9.644 | 9.644 | 9.575 | 9.632 | 89,394 | +0.00(+0.00%) |
Dec 05, 2017 | 9.615 | 9.632 | 9.551 | 9.632 | 136,280 | +0.05(+0.48%) |
Dec 04, 2017 | 9.650 | 9.650 | 9.528 | 9.586 | 132,012 | -0.01(-0.06%) |
Dec 01, 2017 | 9.598 | 9.615 | 9.557 | 9.592 | 91,582 | -0.02(-0.24%) |
Nov 30, 2017 | 9.627 | 9.638 | 9.580 | 9.615 | 143,590 | +0.04(+0.42%) |
Nov 29, 2017 | 9.586 | 9.598 | 9.511 | 9.575 | 110,534 | -0.03(-0.36%) |
Nov 28, 2017 | 9.569 | 9.609 | 9.569 | 9.609 | 135,811 | +0.06(+0.67%) |
Nov 27, 2017 | 9.586 | 9.621 | 9.546 | 9.546 | 78,403 | -0.06(-0.60%) |
Nov 24, 2017 | 9.592 | 9.603 | 9.563 | 9.603 | 32,252 | +0.02(+0.18%) |
Nov 22, 2017 | 9.592 | 9.615 | 9.569 | 9.586 | 78,886 | -0.01(-0.06%) |
Nov 21, 2017 | 9.586 | 9.603 | 9.569 | 9.592 | 84,013 | +0.03(+0.35%) |
Nov 20, 2017 | 9.558 | 9.581 | 9.518 | 9.558 | 91,366 | +0.02(+0.24%) |
Nov 17, 2017 | 9.512 | 9.581 | 9.486 | 9.535 | 86,653 | +0.04(+0.42%) |
Nov 16, 2017 | 9.507 | 9.530 | 9.455 | 9.495 | 75,817 | +0.01(+0.12%) |
Nov 15, 2017 | 9.495 | 9.501 | 9.455 | 9.484 | 54,642 | -0.03(-0.30%) |
Nov 14, 2017 | 9.495 | 9.524 | 9.461 | 9.512 | 79,852 | +0.01(+0.12%) |
Nov 13, 2017 | 9.518 | 9.541 | 9.472 | 9.501 | 71,709 | -0.02(-0.19%) |
Nov 10, 2017 | 9.518 | 9.528 | 9.495 | 9.519 | 53,610 | +0.01(+0.07%) |
Nov 09, 2017 | 9.467 | 9.535 | 9.455 | 9.512 | 90,934 | -0.01(-0.12%) |
Nov 08, 2017 | 9.547 | 9.558 | 9.509 | 9.524 | 49,050 | +0.00(+0.00%) |
Nov 07, 2017 | 9.547 | 9.576 | 9.524 | 9.524 | 147,016 | +0.00(+0.00%) |
Nov 06, 2017 | 9.530 | 9.558 | 9.512 | 9.524 | 75,995 | +0.01(+0.12%) |
Nov 03, 2017 | 9.541 | 9.541 | 9.501 | 9.512 | 77,898 | -0.03(-0.30%) |
Nov 02, 2017 | 9.518 | 9.541 | 9.495 | 9.541 | 92,396 | +0.03(+0.30%) |
Nov 01, 2017 | 9.530 | 9.553 | 9.495 | 9.512 | 72,347 | +0.02(+0.24%) |
Oct 31, 2017 | 9.524 | 9.530 | 9.484 | 9.490 | 95,511 | +0.00(+0.00%) |
Oct 30, 2017 | 9.472 | 9.524 | 9.472 | 9.490 | 98,641 | -0.02(-0.18%) |
Oct 27, 2017 | 9.495 | 9.547 | 9.490 | 9.507 | 127,466 | +0.03(+0.36%) |
Oct 26, 2017 | 9.490 | 9.501 | 9.451 | 9.472 | 133,917 | +0.02(+0.18%) |
Oct 25, 2017 | 9.472 | 9.507 | 9.421 | 9.455 | 99,159 | +0.00(+0.00%) |
Oct 24, 2017 | 9.524 | 9.524 | 9.438 | 9.455 | 162,992 | -0.07(-0.72%) |
Oct 23, 2017 | 9.570 | 9.570 | 9.524 | 9.524 | 102,816 | -0.06(-0.61%) |
Oct 20, 2017 | 9.537 | 9.582 | 9.514 | 9.582 | 84,801 | +0.07(+0.78%) |
Oct 19, 2017 | 9.537 | 9.543 | 9.497 | 9.508 | 102,088 | -0.05(-0.48%) |
Oct 18, 2017 | 9.594 | 9.651 | 9.543 | 9.554 | 134,364 | -0.03(-0.30%) |
Oct 17, 2017 | 9.605 | 9.605 | 9.543 | 9.582 | 145,495 | +0.00(+0.00%) |
Oct 16, 2017 | 9.668 | 9.685 | 9.577 | 9.582 | 89,234 | -0.07(-0.77%) |
Oct 13, 2017 | 9.651 | 9.728 | 9.628 | 9.657 | 69,129 | +0.01(+0.06%) |
Oct 12, 2017 | 9.622 | 9.657 | 9.594 | 9.651 | 102,465 | +0.03(+0.30%) |
Oct 11, 2017 | 9.600 | 9.639 | 9.588 | 9.622 | 46,012 | +0.02(+0.18%) |
Oct 10, 2017 | 9.554 | 9.634 | 9.548 | 9.605 | 129,898 | +0.06(+0.60%) |
Oct 09, 2017 | 9.577 | 9.582 | 9.548 | 9.548 | 65,815 | -0.03(-0.36%) |
Oct 06, 2017 | 9.554 | 9.582 | 9.543 | 9.582 | 41,786 | +0.02(+0.24%) |
Oct 05, 2017 | 9.588 | 9.588 | 9.548 | 9.560 | 89,655 | -0.02(-0.24%) |
Oct 04, 2017 | 9.588 | 9.594 | 9.554 | 9.582 | 69,204 | -0.02(-0.18%) |
Oct 03, 2017 | 9.537 | 9.600 | 9.525 | 9.600 | 112,362 | +0.05(+0.54%) |
Oct 02, 2017 | 9.582 | 9.588 | 9.531 | 9.548 | 116,862 | +0.00(+0.00%) |
Sep 29, 2017 | 9.554 | 9.571 | 9.524 | 9.548 | 93,723 | +0.03(+0.30%) |
Sep 28, 2017 | 9.514 | 9.520 | 9.486 | 9.520 | 56,384 | +0.00(+0.00%) |
Sep 27, 2017 | 9.520 | 9.525 | 9.492 | 9.520 | 72,708 | +0.03(+0.36%) |
Sep 26, 2017 | 9.508 | 9.508 | 9.478 | 9.486 | 109,580 | -0.01(-0.06%) |
Sep 25, 2017 | 9.446 | 9.503 | 9.446 | 9.491 | 81,879 | +0.03(+0.36%) |
Sep 22, 2017 | 9.429 | 9.491 | 9.423 | 9.457 | 66,531 | -0.01(-0.12%) |
Sep 21, 2017 | 9.497 | 9.497 | 9.440 | 9.468 | 110,857 | -0.02(-0.19%) |
Sep 20, 2017 | 9.424 | 9.487 | 9.424 | 9.487 | 98,975 | +0.05(+0.48%) |
Sep 19, 2017 | 9.436 | 9.441 | 9.387 | 9.441 | 60,972 | +0.02(+0.24%) |
Sep 18, 2017 | 9.413 | 9.424 | 9.402 | 9.419 | 98,659 | +0.02(+0.18%) |
Sep 15, 2017 | 9.373 | 9.419 | 9.345 | 9.402 | 94,914 | +0.03(+0.30%) |
Sep 14, 2017 | 9.356 | 9.379 | 9.340 | 9.373 | 80,814 | +0.02(+0.18%) |
Sep 13, 2017 | 9.322 | 9.390 | 9.322 | 9.356 | 97,672 | +0.02(+0.18%) |
Sep 12, 2017 | 9.351 | 9.378 | 9.328 | 9.339 | 135,163 | -0.05(-0.48%) |
Sep 11, 2017 | 9.373 | 9.385 | 9.328 | 9.385 | 63,887 | +0.06(+0.67%) |
Sep 08, 2017 | 9.334 | 9.356 | 9.311 | 9.322 | 55,620 | -0.01(-0.06%) |
Sep 07, 2017 | 9.322 | 9.328 | 9.305 | 9.328 | 52,608 | +0.03(+0.30%) |
Sep 06, 2017 | 9.322 | 9.334 | 9.266 | 9.300 | 108,261 | +0.01(+0.06%) |
Sep 05, 2017 | 9.294 | 9.322 | 9.249 | 9.294 | 77,864 | -0.02(-0.24%) |