Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.313 | 9.313 | 9.313 | 0 | -0.03(-0.32%) | |
Mar 28, 2018 | 9.331 | 9.408 | 9.319 | 9.343 | 97,431 | -0.06(-0.64%) |
Mar 27, 2018 | 9.528 | 9.558 | 9.349 | 9.402 | 135,934 | -0.04(-0.44%) |
Mar 26, 2018 | 9.420 | 9.587 | 9.367 | 9.444 | 130,697 | +0.05(+0.57%) |
Mar 23, 2018 | 9.534 | 9.552 | 9.378 | 9.390 | 169,661 | -0.17(-1.81%) |
Mar 22, 2018 | 9.623 | 9.695 | 9.564 | 9.564 | 71,493 | -0.16(-1.60%) |
Mar 21, 2018 | 9.689 | 9.725 | 9.665 | 9.719 | 31,190 | +0.06(+0.67%) |
Mar 20, 2018 | 9.702 | 9.719 | 9.606 | 9.654 | 43,399 | -0.05(-0.55%) |
Mar 19, 2018 | 9.625 | 9.708 | 9.583 | 9.708 | 80,697 | +0.08(+0.80%) |
Mar 16, 2018 | 9.720 | 9.749 | 9.631 | 9.631 | 79,300 | -0.11(-1.10%) |
Mar 15, 2018 | 9.732 | 9.761 | 9.666 | 9.738 | 78,921 | +0.04(+0.37%) |
Mar 14, 2018 | 9.714 | 9.714 | 9.666 | 9.702 | 77,512 | +0.00(+0.00%) |
Mar 13, 2018 | 9.684 | 9.720 | 9.673 | 9.702 | 90,350 | +0.02(+0.25%) |
Mar 12, 2018 | 9.702 | 9.761 | 9.672 | 9.678 | 133,440 | +0.00(+0.00%) |
Mar 09, 2018 | 9.649 | 9.726 | 9.633 | 9.678 | 77,505 | +0.05(+0.55%) |
Mar 08, 2018 | 9.589 | 9.654 | 9.583 | 9.625 | 83,338 | +0.05(+0.56%) |
Mar 07, 2018 | 9.583 | 9.530 | 9.571 | 57,914 | +0.02(+0.19%) | |
Mar 06, 2018 | 9.565 | 9.601 | 9.542 | 9.554 | 64,524 | +0.03(+0.31%) |
Mar 05, 2018 | 9.465 | 9.536 | 9.453 | 9.524 | 77,347 | +0.02(+0.19%) |
Mar 02, 2018 | 9.441 | 9.506 | 9.435 | 9.506 | 73,063 | +0.02(+0.25%) |
Mar 01, 2018 | 9.595 | 9.643 | 9.465 | 9.482 | 75,094 | -0.07(-0.75%) |
Feb 28, 2018 | 9.738 | 9.743 | 9.554 | 9.554 | 92,876 | -0.16(-1.65%) |
Feb 27, 2018 | 9.732 | 9.758 | 9.684 | 9.714 | 82,822 | -0.04(-0.37%) |
Feb 26, 2018 | 9.714 | 9.779 | 9.660 | 9.749 | 164,032 | +0.09(+0.98%) |
Feb 23, 2018 | 9.607 | 9.684 | 9.588 | 9.654 | 109,784 | +0.07(+0.74%) |
Feb 22, 2018 | 9.619 | 9.619 | 9.554 | 9.583 | 113,852 | -0.03(-0.31%) |
Feb 21, 2018 | 9.565 | 9.654 | 9.516 | 9.613 | 107,211 | +0.09(+0.93%) |
Feb 20, 2018 | 9.548 | 9.589 | 9.524 | 9.524 | 84,662 | -0.00(-0.01%) |
Feb 16, 2018 | 9.525 | 9.525 | 9.525 | 0 | +0.04(+0.37%) | |
Feb 15, 2018 | 9.590 | 9.590 | 9.472 | 9.490 | 75,270 | -0.05(-0.56%) |
Feb 14, 2018 | 9.360 | 9.549 | 9.342 | 9.543 | 94,712 | +0.16(+1.70%) |
Feb 13, 2018 | 9.295 | 9.395 | 9.254 | 9.384 | 84,526 | +0.08(+0.82%) |
Feb 12, 2018 | 9.242 | 9.336 | 9.172 | 9.307 | 79,194 | +0.17(+1.87%) |
Feb 09, 2018 | 9.448 | 9.448 | 9.009 | 9.136 | 257,229 | -0.21(-2.27%) |
Feb 08, 2018 | 9.490 | 9.490 | 9.272 | 9.348 | 147,393 | -0.15(-1.55%) |
Feb 07, 2018 | 9.519 | 9.608 | 9.484 | 9.496 | 208,462 | -0.06(-0.68%) |
Feb 06, 2018 | 9.089 | 9.596 | 9.083 | 9.560 | 249,586 | +0.22(+2.39%) |
Feb 05, 2018 | 9.625 | 9.625 | 9.136 | 9.337 | 258,097 | -0.35(-3.64%) |
Feb 02, 2018 | 9.761 | 9.761 | 9.672 | 9.690 | 114,104 | -0.07(-0.72%) |
Feb 01, 2018 | 9.725 | 9.790 | 9.696 | 9.761 | 99,860 | +0.05(+0.49%) |
Jan 31, 2018 | 9.731 | 9.784 | 9.714 | 9.714 | 181,998 | +0.04(+0.37%) |
Jan 30, 2018 | 9.725 | 9.755 | 9.662 | 9.678 | 155,334 | -0.12(-1.26%) |
Jan 29, 2018 | 9.808 | 9.843 | 9.785 | 9.802 | 91,004 | +0.01(+0.06%) |
Jan 26, 2018 | 9.832 | 9.861 | 9.784 | 9.796 | 129,767 | -0.02(-0.24%) |
Jan 25, 2018 | 9.873 | 9.884 | 9.820 | 9.820 | 185,457 | +0.02(+0.18%) |
Jan 24, 2018 | 9.902 | 9.943 | 9.796 | 9.802 | 123,619 | -0.08(-0.83%) |
Jan 23, 2018 | 9.891 | 9.927 | 9.873 | 9.885 | 70,295 | -0.01(-0.07%) |
Jan 22, 2018 | 9.880 | 9.927 | 9.874 | 9.892 | 114,639 | +0.01(+0.12%) |
Jan 19, 2018 | 9.892 | 9.939 | 9.868 | 9.880 | 79,082 | -0.01(-0.12%) |
Jan 18, 2018 | 9.927 | 9.950 | 9.868 | 9.892 | 65,755 | -0.01(-0.06%) |
Jan 17, 2018 | 9.985 | 9.997 | 9.892 | 9.898 | 110,232 | -0.08(-0.76%) |
Jan 16, 2018 | 10.07 | 10.07 | 9.950 | 9.974 | 209,529 | -0.06(-0.58%) |
Jan 12, 2018 | 10.03 | 10.03 | 10.03 | 0 | +0.21(+2.09%) | |
Jan 11, 2018 | 9.892 | 9.927 | 9.827 | 9.827 | 166,065 | -0.01(-0.12%) |
Jan 10, 2018 | 9.845 | 9.880 | 9.827 | 9.839 | 108,497 | -0.02(-0.24%) |
Jan 09, 2018 | 9.903 | 9.915 | 9.851 | 9.862 | 140,251 | +0.00(+0.00%) |
Jan 08, 2018 | 9.851 | 9.874 | 9.839 | 9.862 | 106,292 | +0.05(+0.54%) |
Jan 05, 2018 | 9.851 | 9.851 | 9.808 | 9.810 | 70,847 | -0.02(-0.24%) |
Jan 04, 2018 | 9.851 | 9.868 | 9.816 | 9.833 | 79,234 | +0.03(+0.30%) |
Jan 03, 2018 | 9.839 | 9.868 | 9.798 | 9.804 | 81,073 | +0.01(+0.12%) |
Jan 02, 2018 | 9.827 | 9.827 | 9.792 | 9.792 | 88,007 | -0.01(-0.06%) |
Dec 29, 2017 | 9.798 | 9.798 | 9.798 | 0 | -0.01(-0.12%) | |
Dec 28, 2017 | 9.775 | 9.810 | 9.769 | 9.810 | 64,181 | +0.06(+0.60%) |
Dec 27, 2017 | 9.775 | 9.788 | 9.728 | 9.751 | 71,193 | +0.01(+0.05%) |
Dec 26, 2017 | 9.786 | 9.807 | 9.739 | 9.746 | 48,190 | -0.05(-0.53%) |
Dec 22, 2017 | 9.833 | 9.862 | 9.798 | 9.798 | 94,238 | -0.01(-0.15%) |
Dec 21, 2017 | 9.827 | 9.851 | 9.804 | 9.813 | 82,350 | +0.02(+0.22%) |
Dec 20, 2017 | 9.799 | 9.846 | 9.787 | 9.791 | 97,070 | +0.02(+0.16%) |
Dec 19, 2017 | 9.782 | 9.834 | 9.770 | 9.776 | 68,715 | -0.00(-0.00%) |
Dec 18, 2017 | 9.834 | 9.851 | 9.776 | 9.776 | 114,496 | -0.06(-0.59%) |
Dec 15, 2017 | 9.822 | 9.851 | 9.770 | 9.834 | 80,457 | +0.05(+0.53%) |
Dec 14, 2017 | 9.787 | 9.803 | 9.747 | 9.782 | 97,294 | -0.01(-0.05%) |
Dec 13, 2017 | 9.799 | 9.799 | 9.723 | 9.787 | 120,824 | +0.01(+0.12%) |
Dec 12, 2017 | 9.735 | 9.822 | 9.670 | 9.776 | 185,435 | +0.07(+0.72%) |
Dec 11, 2017 | 9.654 | 9.723 | 9.654 | 9.706 | 87,206 | +0.03(+0.30%) |
Dec 08, 2017 | 9.723 | 9.723 | 9.619 | 9.677 | 100,949 | -0.03(-0.36%) |
Dec 07, 2017 | 9.706 | 9.712 | 9.659 | 9.712 | 99,285 | +0.01(+0.06%) |
Dec 06, 2017 | 9.718 | 9.718 | 9.648 | 9.706 | 88,715 | +0.00(+0.00%) |
Dec 05, 2017 | 9.689 | 9.706 | 9.625 | 9.706 | 135,245 | +0.05(+0.48%) |
Dec 04, 2017 | 9.723 | 9.723 | 9.601 | 9.659 | 131,009 | -0.01(-0.06%) |
Dec 01, 2017 | 9.671 | 9.689 | 9.630 | 9.665 | 90,887 | -0.02(-0.24%) |
Nov 30, 2017 | 9.700 | 9.712 | 9.654 | 9.689 | 142,499 | +0.04(+0.42%) |
Nov 29, 2017 | 9.659 | 9.671 | 9.584 | 9.648 | 109,694 | -0.03(-0.36%) |
Nov 28, 2017 | 9.642 | 9.683 | 9.642 | 9.683 | 134,780 | +0.06(+0.67%) |
Nov 27, 2017 | 9.659 | 9.694 | 9.619 | 9.619 | 77,807 | -0.06(-0.60%) |
Nov 24, 2017 | 9.665 | 9.677 | 9.636 | 9.677 | 32,007 | +0.02(+0.18%) |
Nov 22, 2017 | 9.665 | 9.689 | 9.642 | 9.659 | 78,287 | -0.01(-0.06%) |
Nov 21, 2017 | 9.659 | 9.677 | 9.642 | 9.665 | 83,375 | +0.03(+0.35%) |
Nov 20, 2017 | 9.632 | 9.655 | 9.591 | 9.632 | 90,672 | +0.02(+0.24%) |
Nov 17, 2017 | 9.585 | 9.655 | 9.559 | 9.608 | 85,995 | +0.04(+0.42%) |
Nov 16, 2017 | 9.580 | 9.603 | 9.527 | 9.568 | 75,241 | +0.01(+0.12%) |
Nov 15, 2017 | 9.568 | 9.574 | 9.527 | 9.557 | 54,227 | -0.03(-0.30%) |
Nov 14, 2017 | 9.568 | 9.597 | 9.533 | 9.585 | 79,246 | +0.01(+0.12%) |
Nov 13, 2017 | 9.591 | 9.614 | 9.545 | 9.574 | 71,164 | -0.02(-0.19%) |
Nov 10, 2017 | 9.591 | 9.601 | 9.568 | 9.592 | 53,203 | +0.01(+0.07%) |
Nov 09, 2017 | 9.539 | 9.608 | 9.527 | 9.585 | 90,243 | -0.01(-0.12%) |
Nov 08, 2017 | 9.620 | 9.632 | 9.582 | 9.597 | 48,678 | +0.00(+0.00%) |
Nov 07, 2017 | 9.620 | 9.649 | 9.597 | 9.597 | 145,899 | +0.00(+0.00%) |
Nov 06, 2017 | 9.603 | 9.632 | 9.585 | 9.597 | 75,418 | +0.01(+0.12%) |
Nov 03, 2017 | 9.614 | 9.614 | 9.574 | 9.585 | 77,306 | -0.03(-0.30%) |
Nov 02, 2017 | 9.591 | 9.614 | 9.568 | 9.614 | 91,694 | +0.03(+0.30%) |
Nov 01, 2017 | 9.603 | 9.626 | 9.568 | 9.585 | 71,797 | +0.02(+0.24%) |
Oct 31, 2017 | 9.597 | 9.603 | 9.556 | 9.562 | 94,785 | +0.00(+0.00%) |
Oct 30, 2017 | 9.545 | 9.597 | 9.545 | 9.562 | 97,892 | -0.02(-0.18%) |
Oct 27, 2017 | 9.568 | 9.620 | 9.562 | 9.580 | 126,498 | +0.03(+0.36%) |
Oct 26, 2017 | 9.562 | 9.574 | 9.523 | 9.545 | 132,900 | +0.02(+0.18%) |
Oct 25, 2017 | 9.545 | 9.580 | 9.493 | 9.527 | 98,406 | +0.00(+0.00%) |
Oct 24, 2017 | 9.597 | 9.597 | 9.510 | 9.527 | 161,754 | -0.07(-0.72%) |
Oct 23, 2017 | 9.643 | 9.643 | 9.597 | 9.597 | 102,035 | -0.06(-0.61%) |
Oct 20, 2017 | 9.610 | 9.656 | 9.587 | 9.656 | 84,157 | +0.07(+0.78%) |
Oct 19, 2017 | 9.610 | 9.616 | 9.570 | 9.581 | 101,312 | -0.05(-0.48%) |
Oct 18, 2017 | 9.667 | 9.725 | 9.616 | 9.627 | 133,343 | -0.03(-0.30%) |
Oct 17, 2017 | 9.679 | 9.679 | 9.616 | 9.656 | 144,390 | +0.00(+0.00%) |
Oct 16, 2017 | 9.742 | 9.759 | 9.650 | 9.656 | 88,557 | -0.07(-0.77%) |
Oct 13, 2017 | 9.725 | 9.802 | 9.702 | 9.730 | 68,604 | +0.01(+0.06%) |
Oct 12, 2017 | 9.696 | 9.730 | 9.667 | 9.725 | 101,687 | +0.03(+0.30%) |
Oct 11, 2017 | 9.673 | 9.713 | 9.662 | 9.696 | 45,662 | +0.02(+0.18%) |
Oct 10, 2017 | 9.627 | 9.708 | 9.621 | 9.679 | 128,911 | +0.06(+0.60%) |
Oct 09, 2017 | 9.650 | 9.656 | 9.621 | 9.621 | 65,315 | -0.03(-0.36%) |
Oct 06, 2017 | 9.627 | 9.656 | 9.616 | 9.656 | 41,468 | +0.02(+0.24%) |
Oct 05, 2017 | 9.662 | 9.662 | 9.621 | 9.633 | 88,974 | -0.02(-0.24%) |
Oct 04, 2017 | 9.662 | 9.667 | 9.627 | 9.656 | 68,679 | -0.02(-0.18%) |
Oct 03, 2017 | 9.610 | 9.673 | 9.598 | 9.673 | 111,509 | +0.05(+0.54%) |
Oct 02, 2017 | 9.656 | 9.662 | 9.604 | 9.621 | 115,974 | +0.00(+0.00%) |
Sep 29, 2017 | 9.627 | 9.644 | 9.597 | 9.621 | 93,012 | +0.03(+0.30%) |
Sep 28, 2017 | 9.587 | 9.593 | 9.558 | 9.593 | 55,956 | +0.00(+0.00%) |
Sep 27, 2017 | 9.593 | 9.598 | 9.564 | 9.593 | 72,155 | +0.03(+0.36%) |
Sep 26, 2017 | 9.581 | 9.581 | 9.551 | 9.558 | 108,748 | -0.01(-0.06%) |
Sep 25, 2017 | 9.518 | 9.575 | 9.518 | 9.564 | 81,257 | +0.03(+0.36%) |
Sep 22, 2017 | 9.501 | 9.564 | 9.496 | 9.529 | 66,026 | -0.01(-0.12%) |
Sep 21, 2017 | 9.570 | 9.570 | 9.512 | 9.541 | 110,015 | -0.02(-0.19%) |
Sep 20, 2017 | 9.497 | 9.559 | 9.497 | 9.559 | 98,224 | +0.05(+0.48%) |
Sep 19, 2017 | 9.508 | 9.514 | 9.459 | 9.514 | 60,509 | +0.02(+0.24%) |
Sep 18, 2017 | 9.485 | 9.497 | 9.474 | 9.491 | 97,910 | +0.02(+0.18%) |
Sep 15, 2017 | 9.445 | 9.491 | 9.417 | 9.474 | 94,193 | +0.03(+0.30%) |
Sep 14, 2017 | 9.428 | 9.451 | 9.412 | 9.445 | 80,200 | +0.02(+0.18%) |
Sep 13, 2017 | 9.394 | 9.462 | 9.394 | 9.428 | 96,930 | +0.02(+0.18%) |
Sep 12, 2017 | 9.422 | 9.449 | 9.400 | 9.411 | 134,137 | -0.05(-0.48%) |
Sep 11, 2017 | 9.445 | 9.457 | 9.400 | 9.457 | 63,402 | +0.06(+0.67%) |
Sep 08, 2017 | 9.405 | 9.428 | 9.382 | 9.394 | 55,198 | -0.01(-0.06%) |
Sep 07, 2017 | 9.394 | 9.400 | 9.377 | 9.400 | 52,209 | +0.03(+0.30%) |
Sep 06, 2017 | 9.394 | 9.405 | 9.337 | 9.371 | 107,438 | +0.01(+0.06%) |
Sep 05, 2017 | 9.365 | 9.394 | 9.320 | 9.365 | 77,272 | -0.02(-0.24%) |
Sep 01, 2017 | 9.394 | 9.411 | 9.388 | 9.388 | 100,980 | +0.03(+0.30%) |
Aug 31, 2017 | 9.411 | 9.411 | 9.360 | 9.360 | 91,798 | -0.01(-0.12%) |
Aug 30, 2017 | 9.331 | 9.377 | 9.331 | 9.371 | 70,220 | +0.02(+0.24%) |
Aug 29, 2017 | 9.342 | 9.377 | 9.337 | 9.348 | 66,484 | +0.01(+0.12%) |
Aug 28, 2017 | 9.331 | 9.388 | 9.331 | 9.337 | 105,868 | +0.03(+0.37%) |
Aug 25, 2017 | 9.365 | 9.365 | 9.297 | 9.303 | 73,111 | -0.06(-0.67%) |
Aug 24, 2017 | 9.365 | 9.365 | 9.314 | 9.365 | 31,268 | +0.02(+0.18%) |
Aug 23, 2017 | 9.354 | 9.376 | 9.327 | 9.348 | 54,919 | -0.02(-0.18%) |
Aug 22, 2017 | 9.360 | 9.371 | 9.314 | 9.365 | 80,764 | +0.05(+0.54%) |
Aug 21, 2017 | 9.315 | 9.315 | 9.236 | 9.315 | 90,270 | +0.04(+0.43%) |
Aug 18, 2017 | 9.270 | 9.315 | 9.247 | 9.275 | 53,983 | +0.01(+0.06%) |
Aug 17, 2017 | 9.389 | 9.394 | 9.264 | 9.270 | 102,875 | -0.11(-1.15%) |
Aug 16, 2017 | 9.383 | 9.423 | 9.360 | 9.377 | 150,592 | +0.01(+0.06%) |
Aug 15, 2017 | 9.383 | 9.383 | 9.326 | 9.372 | 52,954 | +0.01(+0.12%) |
Aug 14, 2017 | 9.315 | 9.360 | 9.287 | 9.360 | 79,695 | +0.14(+1.54%) |
Aug 11, 2017 | 9.009 | 9.275 | 8.918 | 9.219 | 331,125 | +0.10(+1.06%) |
Aug 10, 2017 | 9.400 | 9.451 | 9.040 | 9.122 | 378,981 | -0.31(-3.31%) |
Aug 09, 2017 | 9.434 | 9.468 | 9.417 | 9.434 | 61,638 | -0.01(-0.06%) |
Aug 08, 2017 | 9.474 | 9.496 | 9.423 | 9.440 | 113,532 | -0.03(-0.30%) |
Aug 07, 2017 | 9.479 | 9.485 | 9.457 | 9.468 | 85,461 | +0.02(+0.18%) |
Aug 04, 2017 | 9.468 | 9.474 | 9.436 | 9.451 | 49,518 | +0.02(+0.18%) |
Aug 03, 2017 | 9.445 | 9.474 | 9.428 | 9.434 | 98,410 | -0.02(-0.23%) |
Aug 02, 2017 | 9.514 | 9.519 | 9.430 | 9.455 | 112,656 | -0.04(-0.37%) |
Aug 01, 2017 | 9.491 | 9.508 | 9.462 | 9.491 | 92,189 | +0.05(+0.48%) |
Jul 31, 2017 | 9.491 | 9.525 | 9.445 | 9.445 | 150,220 | -0.02(-0.18%) |
Jul 28, 2017 | 9.462 | 9.485 | 9.442 | 9.462 | 63,897 | +0.00(+0.00%) |
Jul 27, 2017 | 9.508 | 9.525 | 9.431 | 9.462 | 72,217 | -0.03(-0.36%) |
Jul 26, 2017 | 9.457 | 9.525 | 9.457 | 9.496 | 120,549 | +0.05(+0.48%) |
Jul 25, 2017 | 9.457 | 9.491 | 9.440 | 9.451 | 61,512 | -0.01(-0.06%) |
Jul 24, 2017 | 9.468 | 9.479 | 9.438 | 9.457 | 87,216 | +0.01(+0.06%) |
Jul 21, 2017 | 9.389 | 9.468 | 9.389 | 9.451 | 84,897 | +0.01(+0.12%) |
Jul 20, 2017 | 9.434 | 9.451 | 9.379 | 9.440 | 84,938 | +0.04(+0.41%) |
Jul 19, 2017 | 9.424 | 9.429 | 9.387 | 9.401 | 65,087 | +0.02(+0.18%) |
Jul 18, 2017 | 9.356 | 9.396 | 9.356 | 9.384 | 107,758 | +0.07(+0.73%) |
Jul 17, 2017 | 9.322 | 9.373 | 9.317 | 9.317 | 69,969 | -0.03(-0.30%) |
Jul 14, 2017 | 9.339 | 9.351 | 9.305 | 9.345 | 54,686 | +0.02(+0.24%) |
Jul 13, 2017 | 9.328 | 9.339 | 9.300 | 9.322 | 68,780 | +0.02(+0.24%) |
Jul 12, 2017 | 9.322 | 9.334 | 9.300 | 9.300 | 89,588 | -0.01(-0.06%) |
Jul 11, 2017 | 9.277 | 9.317 | 9.244 | 9.305 | 72,851 | +0.04(+0.43%) |
Jul 10, 2017 | 9.283 | 9.311 | 9.242 | 9.266 | 90,009 | -0.03(-0.30%) |
Jul 07, 2017 | 9.266 | 9.294 | 9.244 | 9.294 | 71,734 | +0.02(+0.18%) |
Jul 06, 2017 | 9.249 | 9.283 | 9.249 | 9.277 | 88,656 | +0.00(+0.00%) |
Jul 05, 2017 | 9.272 | 9.289 | 9.234 | 9.277 | 74,436 | +0.03(+0.30%) |
Jul 03, 2017 | 9.272 | 9.277 | 9.210 | 9.249 | 52,287 | +0.01(+0.12%) |
Jun 30, 2017 | 9.198 | 9.238 | 9.153 | 9.238 | 150,655 | +0.11(+1.17%) |
Jun 29, 2017 | 9.204 | 9.204 | 9.108 | 9.131 | 88,942 | -0.04(-0.48%) |
Jun 28, 2017 | 9.176 | 9.210 | 9.160 | 9.175 | 76,625 | +0.04(+0.42%) |
Jun 27, 2017 | 9.210 | 9.227 | 9.136 | 9.136 | 124,137 | -0.05(-0.49%) |
Jun 26, 2017 | 9.187 | 9.215 | 9.165 | 9.182 | 92,890 | +0.00(+0.00%) |
Jun 23, 2017 | 9.153 | 9.187 | 9.120 | 9.182 | 142,792 | +0.05(+0.49%) |
Jun 22, 2017 | 9.091 | 9.148 | 9.091 | 9.136 | 89,315 | +0.05(+0.56%) |
Jun 21, 2017 | 9.170 | 9.170 | 9.086 | 9.086 | 84,685 | -0.05(-0.57%) |
Jun 20, 2017 | 9.166 | 9.182 | 9.129 | 9.138 | 115,814 | -0.03(-0.31%) |
Jun 19, 2017 | 9.205 | 9.205 | 9.154 | 9.166 | 82,570 | +0.02(+0.18%) |
Jun 16, 2017 | 9.132 | 9.171 | 9.098 | 9.149 | 144,740 | +0.03(+0.31%) |
Jun 15, 2017 | 9.054 | 9.132 | 9.037 | 9.121 | 116,700 | +0.06(+0.62%) |
Jun 14, 2017 | 9.110 | 9.118 | 9.048 | 9.065 | 165,185 | -0.06(-0.67%) |
Jun 13, 2017 | 9.093 | 9.126 | 9.065 | 9.126 | 137,826 | +0.03(+0.31%) |
Jun 12, 2017 | 9.138 | 9.138 | 9.065 | 9.098 | 129,798 | -0.05(-0.55%) |
Jun 09, 2017 | 9.121 | 9.154 | 9.104 | 9.149 | 123,883 | +0.03(+0.31%) |
Jun 08, 2017 | 9.110 | 9.121 | 9.065 | 9.121 | 101,651 | +0.00(+0.01%) |
Jun 07, 2017 | 9.121 | 9.132 | 9.082 | 9.120 | 121,352 | +0.01(+0.12%) |
Jun 06, 2017 | 9.121 | 9.138 | 9.082 | 9.110 | 124,045 | -0.03(-0.37%) |
Jun 05, 2017 | 9.166 | 9.188 | 9.121 | 9.143 | 175,936 | -0.04(-0.43%) |
Jun 02, 2017 | 9.182 | 9.188 | 9.149 | 9.182 | 111,248 | -0.01(-0.11%) |
Jun 01, 2017 | 9.194 | 9.240 | 9.177 | 9.193 | 197,371 | +0.01(+0.11%) |
May 31, 2017 | 9.205 | 9.233 | 9.166 | 9.182 | 96,473 | +0.00(+0.00%) |
May 30, 2017 | 9.205 | 9.227 | 9.182 | 9.182 | 111,416 | -0.04(-0.42%) |
May 26, 2017 | 9.205 | 9.266 | 9.199 | 9.222 | 120,957 | -0.01(-0.06%) |
May 25, 2017 | 9.233 | 9.278 | 9.216 | 9.227 | 130,320 | +0.00(+0.04%) |
May 24, 2017 | 9.238 | 9.278 | 9.223 | 9.223 | 131,317 | -0.02(-0.16%) |
May 23, 2017 | 9.250 | 9.272 | 9.233 | 9.238 | 118,507 | -0.01(-0.06%) |
May 22, 2017 | 9.255 | 9.266 | 9.233 | 9.244 | 62,483 | +0.03(+0.35%) |
May 19, 2017 | 9.173 | 9.218 | 9.173 | 9.211 | 63,952 | +0.05(+0.55%) |
May 18, 2017 | 9.134 | 9.184 | 9.106 | 9.161 | 89,172 | -0.00(-0.05%) |
May 17, 2017 | 9.173 | 9.219 | 9.139 | 9.166 | 176,486 | -0.03(-0.38%) |
May 16, 2017 | 9.234 | 9.261 | 9.200 | 9.200 | 37,613 | -0.03(-0.36%) |
May 15, 2017 | 9.217 | 9.250 | 9.211 | 9.234 | 102,976 | +0.01(+0.06%) |
May 12, 2017 | 9.173 | 9.278 | 9.173 | 9.228 | 70,548 | +0.05(+0.55%) |
May 11, 2017 | 9.195 | 9.223 | 9.178 | 9.178 | 58,845 | -0.02(-0.24%) |
May 10, 2017 | 9.228 | 9.228 | 9.189 | 9.200 | 94,293 | +0.00(+0.00%) |
May 09, 2017 | 9.211 | 9.234 | 9.195 | 9.200 | 85,304 | -0.01(-0.12%) |
May 08, 2017 | 9.206 | 9.228 | 9.184 | 9.211 | 73,446 | +0.02(+0.24%) |
May 05, 2017 | 9.173 | 9.239 | 9.173 | 9.189 | 112,918 | +0.00(+0.00%) |
May 04, 2017 | 9.206 | 9.245 | 9.173 | 9.189 | 121,664 | -0.03(-0.30%) |
May 03, 2017 | 9.211 | 9.234 | 9.200 | 9.217 | 86,115 | -0.02(-0.18%) |
May 02, 2017 | 9.256 | 9.273 | 9.228 | 9.234 | 138,129 | -0.04(-0.48%) |
May 01, 2017 | 9.295 | 9.295 | 9.245 | 9.278 | 89,384 | +0.02(+0.18%) |
Apr 28, 2017 | 9.250 | 9.317 | 9.250 | 9.262 | 93,845 | -0.01(-0.06%) |
Apr 27, 2017 | 9.250 | 9.267 | 9.211 | 9.267 | 81,054 | +0.02(+0.24%) |
Apr 26, 2017 | 9.284 | 9.284 | 9.228 | 9.245 | 76,073 | -0.02(-0.18%) |
Apr 25, 2017 | 9.184 | 9.262 | 9.167 | 9.262 | 119,443 | +0.11(+1.22%) |
Apr 24, 2017 | 9.167 | 9.173 | 9.123 | 9.150 | 79,458 | +0.03(+0.30%) |
Apr 21, 2017 | 9.128 | 9.139 | 9.067 | 9.123 | 58,698 | +0.02(+0.24%) |
Apr 20, 2017 | 9.056 | 9.123 | 9.050 | 9.100 | 104,379 | +0.05(+0.55%) |
Apr 19, 2017 | 9.078 | 9.109 | 9.040 | 9.050 | 134,231 | -0.02(-0.20%) |
Apr 18, 2017 | 9.040 | 9.101 | 9.040 | 9.068 | 67,872 | +0.01(+0.06%) |
Apr 17, 2017 | 9.035 | 9.074 | 9.035 | 9.063 | 65,188 | +0.03(+0.37%) |
Apr 13, 2017 | 9.035 | 9.101 | 9.029 | 9.029 | 95,243 | -0.02(-0.24%) |
Apr 12, 2017 | 8.980 | 9.051 | 8.974 | 9.051 | 56,042 | +0.07(+0.74%) |
Apr 11, 2017 | 9.002 | 9.018 | 8.952 | 8.985 | 79,137 | -0.03(-0.37%) |
Apr 10, 2017 | 9.018 | 9.029 | 8.963 | 9.018 | 79,781 | +0.01(+0.06%) |
Apr 07, 2017 | 8.941 | 9.029 | 8.930 | 9.013 | 73,500 | +0.04(+0.49%) |
Apr 06, 2017 | 8.941 | 8.969 | 8.919 | 8.969 | 133,731 | +0.04(+0.43%) |
Apr 05, 2017 | 8.991 | 9.029 | 8.930 | 8.930 | 199,110 | -0.05(-0.55%) |
Apr 04, 2017 | 8.930 | 8.980 | 8.919 | 8.980 | 123,547 | +0.01(+0.12%) |