Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.53 | 10.55 | 10.50 | 10.50 | 135,745 | -0.02(-0.21%) |
Apr 27, 2018 | 10.48 | 10.52 | 10.45 | 10.52 | 97,929 | +0.04(+0.38%) |
Apr 26, 2018 | 10.48 | 10.51 | 10.45 | 10.48 | 155,831 | +0.06(+0.60%) |
Apr 25, 2018 | 10.39 | 10.44 | 10.38 | 10.42 | 109,648 | -0.02(-0.21%) |
Apr 24, 2018 | 10.48 | 10.52 | 10.43 | 10.44 | 281,247 | -0.03(-0.28%) |
Apr 23, 2018 | 10.44 | 10.47 | 10.43 | 10.47 | 121,760 | +0.01(+0.07%) |
Apr 20, 2018 | 10.47 | 10.48 | 10.44 | 10.47 | 54,012 | -0.03(-0.28%) |
Apr 19, 2018 | 10.50 | 10.53 | 10.46 | 10.50 | 73,170 | -0.02(-0.21%) |
Apr 18, 2018 | 10.52 | 10.54 | 10.51 | 10.52 | 102,520 | +0.04(+0.35%) |
Apr 17, 2018 | 10.44 | 10.50 | 10.43 | 10.48 | 268,939 | +0.06(+0.56%) |
Apr 16, 2018 | 10.41 | 10.43 | 10.38 | 10.42 | 354,266 | +0.04(+0.35%) |
Apr 13, 2018 | 10.39 | 10.41 | 10.36 | 10.39 | 81,449 | +0.04(+0.35%) |
Apr 12, 2018 | 10.34 | 10.35 | 10.33 | 10.35 | 130,779 | +0.05(+0.50%) |
Apr 11, 2018 | 10.32 | 10.36 | 10.29 | 10.30 | 200,862 | -0.05(-0.45%) |
Apr 10, 2018 | 10.31 | 10.36 | 10.30 | 10.34 | 331,846 | +0.06(+0.59%) |
Apr 09, 2018 | 10.31 | 10.34 | 10.28 | 10.28 | 73,676 | +0.10(+0.93%) |
Apr 06, 2018 | 10.24 | 10.28 | 10.17 | 10.19 | 118,297 | +0.01(+0.07%) |
Apr 05, 2018 | 10.17 | 10.20 | 10.14 | 10.18 | 115,801 | +0.05(+0.50%) |
Apr 04, 2018 | 10.01 | 10.14 | 10.01 | 10.13 | 152,928 | +0.07(+0.65%) |
Apr 03, 2018 | 10.04 | 10.07 | 9.999 | 10.06 | 241,440 | +0.08(+0.80%) |
Apr 02, 2018 | 10.11 | 10.14 | 9.940 | 9.984 | 265,767 | -0.12(-1.23%) |
Mar 29, 2018 | 10.11 | 10.11 | 10.11 | 0 | +0.01(+0.14%) | |
Mar 28, 2018 | 10.04 | 10.17 | 10.03 | 10.09 | 169,393 | +0.18(+1.84%) |
Mar 27, 2018 | 9.999 | 10.04 | 9.896 | 9.911 | 116,004 | -0.08(-0.80%) |
Mar 26, 2018 | 9.940 | 9.991 | 9.887 | 9.991 | 330,163 | +0.19(+1.98%) |
Mar 23, 2018 | 9.904 | 9.940 | 9.787 | 9.798 | 313,619 | -0.03(-0.26%) |
Mar 22, 2018 | 9.896 | 9.911 | 9.823 | 9.823 | 213,378 | -0.17(-1.72%) |
Mar 21, 2018 | 9.966 | 10.03 | 9.959 | 9.995 | 168,508 | +0.03(+0.29%) |
Mar 20, 2018 | 9.973 | 10.00 | 9.959 | 9.966 | 193,395 | -0.07(-0.72%) |
Mar 19, 2018 | 10.05 | 10.07 | 9.988 | 10.04 | 259,250 | -0.06(-0.63%) |
Mar 16, 2018 | 10.08 | 10.15 | 10.08 | 10.10 | 84,114 | +0.04(+0.41%) |
Mar 15, 2018 | 10.05 | 10.11 | 10.05 | 10.06 | 159,528 | -0.02(-0.22%) |
Mar 14, 2018 | 10.14 | 10.14 | 10.05 | 10.08 | 199,469 | -0.03(-0.29%) |
Mar 13, 2018 | 10.17 | 10.21 | 10.09 | 10.11 | 171,671 | -0.07(-0.64%) |
Mar 12, 2018 | 10.15 | 10.18 | 10.15 | 10.18 | 98,970 | +0.01(+0.07%) |
Mar 09, 2018 | 10.15 | 10.18 | 10.13 | 10.17 | 206,297 | +0.01(+0.14%) |
Mar 08, 2018 | 10.19 | 10.20 | 10.13 | 10.15 | 145,509 | -0.04(-0.36%) |
Mar 07, 2018 | 10.21 | 10.13 | 10.19 | 348,446 | +0.03(+0.29%) | |
Mar 06, 2018 | 10.18 | 10.18 | 10.14 | 10.16 | 143,691 | +0.05(+0.50%) |
Mar 05, 2018 | 9.988 | 10.11 | 9.988 | 10.11 | 157,861 | +0.05(+0.51%) |
Mar 02, 2018 | 10.00 | 10.06 | 9.949 | 10.06 | 104,097 | +0.01(+0.14%) |
Mar 01, 2018 | 10.08 | 10.13 | 9.973 | 10.05 | 234,442 | -0.06(-0.58%) |
Feb 28, 2018 | 10.23 | 10.26 | 10.10 | 10.10 | 394,876 | -0.11(-1.07%) |
Feb 27, 2018 | 10.31 | 10.32 | 10.21 | 10.21 | 346,118 | -0.17(-1.61%) |
Feb 26, 2018 | 10.35 | 10.38 | 10.29 | 10.38 | 241,174 | +0.05(+0.49%) |
Feb 23, 2018 | 10.29 | 10.34 | 10.27 | 10.33 | 339,092 | +0.10(+1.00%) |
Feb 22, 2018 | 10.23 | 1,104,775 | +0.05(+0.50%) | |||
Feb 21, 2018 | 10.25 | 10.31 | 10.18 | 10.18 | 335,046 | -0.04(-0.36%) |
Feb 20, 2018 | 10.26 | 10.29 | 10.21 | 10.21 | 158,297 | -0.09(-0.85%) |
Feb 16, 2018 | 10.30 | 10.30 | 10.30 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 10.29 | 10.31 | 10.21 | 10.29 | 185,179 | +0.06(+0.57%) |
Feb 14, 2018 | 10.02 | 10.24 | 10.02 | 10.23 | 857,644 | +0.17(+1.66%) |
Feb 13, 2018 | 10.05 | 10.08 | 10.02 | 10.07 | 313,307 | +0.00(+0.00%) |
Feb 12, 2018 | 10.02 | 10.07 | 9.995 | 10.07 | 1,234,941 | +0.08(+0.80%) |
Feb 09, 2018 | 9.995 | 10.03 | 9.748 | 9.988 | 2,419,914 | +0.03(+0.29%) |
Feb 08, 2018 | 10.17 | 10.17 | 9.951 | 9.959 | 1,975,451 | -0.16(-1.58%) |
Feb 07, 2018 | 10.11 | 10.17 | 10.06 | 10.12 | 378,329 | -0.07(-0.64%) |
Feb 06, 2018 | 9.973 | 10.19 | 9.966 | 10.18 | 760,016 | +0.06(+0.64%) |
Feb 05, 2018 | 10.31 | 10.34 | 9.980 | 10.12 | 737,812 | -0.30(-2.86%) |
Feb 02, 2018 | 10.54 | 10.55 | 10.42 | 10.42 | 397,706 | -0.20(-1.85%) |
Feb 01, 2018 | 10.57 | 10.63 | 10.56 | 10.61 | 746,456 | +0.01(+0.07%) |
Jan 31, 2018 | 10.66 | 10.66 | 10.58 | 10.61 | 352,117 | +0.02(+0.21%) |
Jan 30, 2018 | 10.67 | 10.68 | 10.56 | 10.58 | 322,485 | -0.08(-0.78%) |
Jan 29, 2018 | 10.69 | 10.69 | 10.64 | 10.67 | 498,266 | -0.08(-0.71%) |
Jan 26, 2018 | 10.75 | 10.76 | 10.72 | 10.74 | 437,424 | +0.08(+0.75%) |
Jan 25, 2018 | 10.76 | 10.76 | 10.64 | 10.66 | 369,680 | -0.02(-0.20%) |
Jan 24, 2018 | 10.69 | 10.72 | 10.65 | 10.69 | 189,638 | +0.06(+0.55%) |
Jan 23, 2018 | 10.58 | 10.63 | 10.58 | 10.63 | 371,439 | +0.04(+0.34%) |
Jan 22, 2018 | 10.55 | 10.60 | 10.54 | 10.59 | 200,056 | +0.09(+0.83%) |
Jan 19, 2018 | 10.51 | 10.52 | 10.47 | 10.50 | 133,077 | +0.01(+0.14%) |
Jan 18, 2018 | 10.49 | 10.50 | 10.46 | 10.49 | 420,233 | +0.00(+0.00%) |
Jan 17, 2018 | 10.46 | 10.55 | 10.45 | 10.49 | 317,345 | +0.03(+0.28%) |
Jan 16, 2018 | 10.47 | 10.50 | 10.46 | 10.46 | 224,670 | +0.02(+0.21%) |
Jan 12, 2018 | 10.44 | 10.44 | 10.44 | 0 | +0.17(+1.67%) | |
Jan 11, 2018 | 10.23 | 10.28 | 10.21 | 10.27 | 143,561 | +0.07(+0.68%) |
Jan 10, 2018 | 10.20 | 10.18 | 10.20 | 259,007 | +0.00(+0.00%) | |
Jan 09, 2018 | 10.18 | 10.21 | 10.15 | 10.20 | 217,840 | +0.01(+0.14%) |
Jan 08, 2018 | 10.20 | 10.21 | 10.17 | 10.18 | 365,375 | -0.05(-0.50%) |
Jan 05, 2018 | 10.20 | 10.24 | 10.18 | 10.23 | 128,506 | +0.07(+0.72%) |
Jan 04, 2018 | 10.15 | 10.18 | 10.15 | 10.16 | 320,328 | +0.10(+1.01%) |
Jan 03, 2018 | 10.01 | 10.06 | 10.01 | 10.06 | 423,383 | +0.01(+0.14%) |
Jan 02, 2018 | 10.01 | 10.05 | 10.01 | 10.05 | 566,472 | +0.06(+0.58%) |
Dec 29, 2017 | 9.988 | 9.988 | 9.988 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 9.973 | 9.995 | 9.966 | 9.980 | 181,503 | +0.05(+0.51%) |
Dec 27, 2017 | 9.922 | 9.959 | 9.915 | 9.929 | 248,335 | +0.01(+0.07%) |
Dec 26, 2017 | 9.908 | 9.937 | 9.908 | 9.922 | 156,445 | +0.01(+0.07%) |
Dec 22, 2017 | 9.900 | 9.922 | 9.864 | 9.915 | 202,184 | +0.01(+0.07%) |
Dec 21, 2017 | 9.893 | 9.937 | 9.864 | 9.908 | 226,799 | +0.01(+0.11%) |
Dec 20, 2017 | 9.933 | 9.933 | 9.875 | 9.897 | 333,638 | -0.04(-0.44%) |
Dec 19, 2017 | 9.969 | 9.969 | 9.897 | 9.940 | 220,173 | +0.01(+0.07%) |
Dec 18, 2017 | 9.955 | 9.972 | 9.926 | 9.933 | 254,332 | +0.08(+0.81%) |
Dec 15, 2017 | 9.832 | 9.861 | 9.803 | 9.853 | 118,675 | +0.02(+0.22%) |
Dec 14, 2017 | 9.904 | 9.919 | 9.824 | 9.832 | 226,617 | -0.07(-0.66%) |
Dec 13, 2017 | 9.904 | 9.919 | 9.861 | 9.897 | 199,662 | +0.03(+0.29%) |
Dec 12, 2017 | 9.868 | 9.882 | 9.851 | 9.868 | 151,198 | -0.04(-0.37%) |
Dec 11, 2017 | 9.890 | 9.917 | 9.877 | 9.904 | 104,949 | -0.01(-0.07%) |
Dec 08, 2017 | 9.904 | 9.926 | 9.890 | 9.911 | 128,803 | +0.01(+0.15%) |
Dec 07, 2017 | 9.868 | 9.919 | 9.832 | 9.897 | 112,607 | +0.04(+0.37%) |
Dec 06, 2017 | 9.861 | 9.882 | 9.846 | 9.861 | 311,125 | -0.02(-0.18%) |
Dec 05, 2017 | 9.962 | 9.962 | 9.875 | 9.879 | 96,901 | -0.04(-0.36%) |
Dec 04, 2017 | 9.977 | 9.977 | 9.914 | 9.914 | 89,983 | -0.02(-0.19%) |
Dec 01, 2017 | 9.919 | 9.940 | 9.904 | 9.933 | 155,228 | -0.01(-0.15%) |
Nov 30, 2017 | 9.991 | 10.00 | 9.940 | 9.948 | 154,105 | +0.02(+0.22%) |
Nov 29, 2017 | 9.948 | 9.968 | 9.911 | 9.926 | 140,038 | +0.03(+0.29%) |
Nov 28, 2017 | 9.861 | 9.897 | 9.846 | 9.897 | 160,867 | +0.08(+0.81%) |
Nov 27, 2017 | 9.861 | 9.868 | 9.817 | 9.817 | 121,848 | -0.04(-0.40%) |
Nov 24, 2017 | 9.861 | 9.875 | 9.846 | 9.856 | 57,362 | +0.07(+0.76%) |
Nov 22, 2017 | 9.788 | 9.803 | 9.752 | 9.782 | 157,336 | +0.07(+0.68%) |
Nov 21, 2017 | 9.737 | 9.755 | 9.708 | 9.716 | 361,762 | +0.06(+0.60%) |
Nov 20, 2017 | 9.694 | 9.694 | 9.658 | 9.658 | 109,233 | -0.04(-0.45%) |
Nov 17, 2017 | 9.701 | 9.716 | 9.679 | 9.701 | 114,372 | -0.06(-0.59%) |
Nov 16, 2017 | 9.752 | 9.774 | 9.745 | 9.759 | 159,587 | +0.04(+0.37%) |
Nov 15, 2017 | 9.701 | 9.730 | 9.680 | 9.723 | 107,530 | -0.04(-0.37%) |
Nov 14, 2017 | 9.730 | 9.759 | 9.709 | 9.759 | 133,015 | +0.03(+0.30%) |
Nov 13, 2017 | 9.687 | 9.735 | 9.659 | 9.730 | 102,224 | -0.05(-0.56%) |
Nov 10, 2017 | 9.803 | 9.803 | 9.759 | 9.784 | 135,556 | -0.03(-0.33%) |
Nov 09, 2017 | 9.788 | 9.824 | 9.770 | 9.817 | 223,538 | -0.02(-0.21%) |
Nov 08, 2017 | 9.810 | 9.846 | 9.788 | 9.838 | 246,046 | +0.01(+0.07%) |
Nov 07, 2017 | 9.868 | 9.868 | 9.803 | 9.832 | 280,509 | -0.04(-0.44%) |
Nov 06, 2017 | 9.839 | 9.882 | 9.824 | 9.875 | 128,788 | +0.04(+0.37%) |
Nov 03, 2017 | 9.868 | 9.875 | 9.828 | 9.839 | 228,179 | -0.08(-0.77%) |
Nov 02, 2017 | 9.897 | 9.924 | 9.882 | 9.915 | 222,797 | +0.02(+0.17%) |
Nov 01, 2017 | 9.948 | 9.955 | 9.882 | 9.899 | 194,387 | -0.03(-0.27%) |
Oct 31, 2017 | 9.911 | 9.940 | 9.890 | 9.926 | 171,293 | +0.06(+0.59%) |
Oct 30, 2017 | 9.868 | 9.810 | 9.868 | 274,741 | +0.09(+0.89%) | |
Oct 27, 2017 | 9.774 | 9.790 | 9.745 | 9.781 | 197,970 | -0.06(-0.59%) |
Oct 26, 2017 | 9.868 | 9.868 | 9.839 | 9.839 | 150,495 | +0.02(+0.22%) |
Oct 25, 2017 | 9.868 | 9.868 | 9.795 | 9.817 | 103,446 | -0.03(-0.29%) |
Oct 24, 2017 | 9.868 | 9.875 | 9.842 | 9.846 | 109,484 | -0.01(-0.15%) |
Oct 23, 2017 | 9.904 | 9.904 | 9.846 | 9.861 | 204,139 | -0.04(-0.44%) |
Oct 20, 2017 | 9.919 | 9.926 | 9.897 | 9.904 | 131,355 | -0.02(-0.22%) |
Oct 19, 2017 | 9.904 | 9.933 | 9.890 | 9.926 | 216,192 | +0.02(+0.22%) |
Oct 18, 2017 | 9.882 | 9.911 | 9.861 | 9.904 | 243,162 | +0.01(+0.15%) |
Oct 17, 2017 | 9.882 | 9.893 | 9.861 | 9.890 | 270,926 | +0.01(+0.07%) |
Oct 16, 2017 | 9.882 | 9.911 | 9.871 | 9.882 | 229,819 | -0.03(-0.29%) |
Oct 13, 2017 | 9.969 | 9.969 | 9.911 | 9.911 | 252,065 | -0.05(-0.51%) |
Oct 12, 2017 | 9.940 | 9.980 | 9.927 | 9.962 | 337,694 | +0.01(+0.15%) |
Oct 11, 2017 | 9.926 | 9.955 | 9.914 | 9.948 | 127,609 | +0.06(+0.59%) |
Oct 10, 2017 | 9.853 | 9.897 | 9.846 | 9.890 | 255,103 | +0.10(+1.04%) |
Oct 09, 2017 | 9.810 | 9.810 | 9.786 | 9.788 | 152,564 | -0.02(-0.18%) |
Oct 06, 2017 | 9.781 | 9.817 | 9.758 | 9.806 | 294,039 | -0.03(-0.33%) |
Oct 05, 2017 | 9.810 | 9.846 | 9.810 | 9.839 | 252,655 | +0.00(+0.05%) |
Oct 04, 2017 | 9.853 | 9.853 | 9.824 | 9.834 | 357,943 | -0.09(-0.92%) |
Oct 03, 2017 | 9.890 | 9.940 | 9.890 | 9.926 | 358,669 | +0.04(+0.44%) |
Oct 02, 2017 | 9.853 | 9.890 | 9.853 | 9.882 | 180,423 | -0.01(-0.07%) |
Sep 29, 2017 | 9.839 | 9.903 | 9.824 | 9.890 | 220,869 | +0.11(+1.08%) |
Sep 28, 2017 | 9.759 | 9.795 | 9.759 | 9.784 | 294,032 | +0.04(+0.40%) |
Sep 27, 2017 | 9.737 | 9.759 | 9.720 | 9.745 | 323,225 | +0.00(+0.00%) |
Sep 26, 2017 | 9.752 | 9.752 | 9.701 | 9.745 | 166,430 | -0.01(-0.15%) |
Sep 25, 2017 | 9.781 | 9.794 | 9.737 | 9.759 | 114,340 | -0.04(-0.44%) |
Sep 22, 2017 | 9.810 | 9.832 | 9.796 | 9.803 | 92,303 | +0.00(+0.00%) |
Sep 21, 2017 | 9.788 | 9.810 | 9.768 | 9.803 | 215,157 | -0.01(-0.11%) |
Sep 20, 2017 | 9.857 | 9.878 | 9.777 | 9.813 | 164,808 | -0.01(-0.15%) |
Sep 19, 2017 | 9.835 | 9.835 | 9.799 | 9.828 | 194,603 | +0.05(+0.52%) |
Sep 18, 2017 | 9.784 | 9.799 | 9.748 | 9.777 | 164,385 | +0.00(+0.00%) |
Sep 15, 2017 | 9.777 | 9.784 | 9.742 | 9.777 | 146,713 | +0.01(+0.15%) |
Sep 14, 2017 | 9.705 | 9.763 | 9.705 | 9.763 | 258,981 | +0.06(+0.60%) |
Sep 13, 2017 | 9.763 | 9.777 | 9.698 | 9.705 | 157,146 | -0.07(-0.70%) |
Sep 12, 2017 | 9.734 | 9.784 | 9.734 | 9.773 | 330,586 | +0.02(+0.19%) |
Sep 11, 2017 | 9.734 | 9.763 | 9.705 | 9.755 | 131,243 | +0.14(+1.43%) |
Sep 08, 2017 | 9.625 | 9.654 | 9.611 | 9.618 | 64,537 | +0.01(+0.08%) |
Sep 07, 2017 | 9.611 | 9.621 | 9.590 | 9.611 | 143,050 | +0.08(+0.83%) |
Sep 06, 2017 | 9.517 | 9.546 | 9.491 | 9.531 | 407,858 | +0.07(+0.69%) |
Sep 05, 2017 | 9.510 | 9.524 | 9.445 | 9.466 | 208,064 | -0.06(-0.64%) |
Sep 01, 2017 | 9.560 | 9.567 | 9.517 | 9.528 | 109,105 | -0.02(-0.19%) |
Aug 31, 2017 | 9.517 | 9.546 | 9.492 | 9.546 | 400,139 | +0.05(+0.53%) |
Aug 30, 2017 | 9.495 | 9.510 | 9.482 | 9.495 | 124,023 | -0.02(-0.23%) |
Aug 29, 2017 | 9.495 | 9.531 | 9.488 | 9.517 | 180,406 | -0.04(-0.45%) |
Aug 28, 2017 | 9.575 | 9.577 | 9.546 | 9.560 | 240,617 | +0.00(+0.00%) |
Aug 25, 2017 | 9.524 | 9.575 | 9.513 | 9.560 | 575,775 | +0.05(+0.53%) |
Aug 24, 2017 | 9.560 | 9.567 | 9.510 | 9.510 | 115,623 | -0.03(-0.30%) |
Aug 23, 2017 | 9.510 | 9.553 | 9.502 | 9.539 | 1,084,710 | -0.01(-0.15%) |
Aug 22, 2017 | 9.539 | 9.553 | 9.517 | 9.553 | 172,227 | +0.01(+0.15%) |
Aug 21, 2017 | 9.531 | 9.539 | 9.488 | 9.539 | 104,132 | +0.02(+0.23%) |
Aug 18, 2017 | 9.502 | 9.539 | 9.488 | 9.517 | 118,967 | +0.02(+0.23%) |
Aug 17, 2017 | 9.582 | 9.589 | 9.481 | 9.495 | 154,957 | -0.12(-1.28%) |
Aug 16, 2017 | 9.618 | 9.630 | 9.582 | 9.618 | 205,123 | +0.04(+0.38%) |
Aug 15, 2017 | 9.575 | 9.582 | 9.533 | 9.582 | 425,899 | +0.01(+0.15%) |
Aug 14, 2017 | 9.567 | 9.589 | 9.553 | 9.567 | 735,595 | +0.07(+0.68%) |
Aug 11, 2017 | 9.510 | 9.524 | 9.466 | 9.502 | 604,271 | -0.04(-0.38%) |
Aug 10, 2017 | 9.611 | 9.611 | 9.524 | 9.539 | 244,408 | -0.13(-1.35%) |
Aug 09, 2017 | 9.596 | 9.669 | 9.596 | 9.669 | 130,609 | +0.01(+0.07%) |
Aug 08, 2017 | 9.690 | 9.712 | 9.655 | 9.661 | 796,173 | -0.04(-0.45%) |
Aug 07, 2017 | 9.712 | 9.712 | 9.690 | 9.705 | 149,946 | +0.00(+0.00%) |
Aug 04, 2017 | 9.726 | 9.741 | 9.676 | 9.705 | 134,391 | -0.04(-0.37%) |
Aug 03, 2017 | 9.719 | 9.748 | 9.705 | 9.741 | 243,189 | +0.03(+0.33%) |
Aug 02, 2017 | 9.719 | 9.726 | 9.683 | 9.708 | 1,107,517 | +0.04(+0.41%) |
Aug 01, 2017 | 9.683 | 9.698 | 9.657 | 9.669 | 478,441 | +0.07(+0.68%) |
Jul 31, 2017 | 9.596 | 9.611 | 9.553 | 9.604 | 327,874 | +0.02(+0.23%) |
Jul 28, 2017 | 9.531 | 9.595 | 9.495 | 9.582 | 116,041 | +0.01(+0.15%) |
Jul 27, 2017 | 9.611 | 9.618 | 9.539 | 9.567 | 681,845 | -0.10(-1.05%) |
Jul 26, 2017 | 9.669 | 9.701 | 9.625 | 9.669 | 397,208 | +0.05(+0.53%) |
Jul 25, 2017 | 9.669 | 9.669 | 9.604 | 9.618 | 267,093 | +0.01(+0.08%) |
Jul 24, 2017 | 9.596 | 9.611 | 9.564 | 9.611 | 273,496 | -0.03(-0.30%) |
Jul 21, 2017 | 9.640 | 9.640 | 9.591 | 9.640 | 269,717 | -0.04(-0.37%) |
Jul 20, 2017 | 9.661 | 9.690 | 9.643 | 9.676 | 301,973 | -0.01(-0.07%) |
Jul 19, 2017 | 9.683 | 9.685 | 9.661 | 9.683 | 177,950 | +0.00(+0.00%) |
Jul 18, 2017 | 9.676 | 9.683 | 9.647 | 9.683 | 353,911 | +0.00(+0.00%) |
Jul 17, 2017 | 9.661 | 9.683 | 9.648 | 9.683 | 1,275,470 | +0.03(+0.30%) |
Jul 14, 2017 | 9.596 | 9.661 | 9.589 | 9.654 | 171,390 | +0.07(+0.75%) |
Jul 13, 2017 | 9.575 | 9.589 | 9.539 | 9.582 | 259,737 | +0.07(+0.68%) |
Jul 12, 2017 | 9.524 | 9.546 | 9.499 | 9.517 | 525,903 | +0.04(+0.38%) |
Jul 11, 2017 | 9.423 | 9.481 | 9.410 | 9.481 | 164,918 | +0.02(+0.23%) |
Jul 10, 2017 | 9.459 | 9.481 | 9.445 | 9.459 | 221,902 | -0.01(-0.08%) |
Jul 07, 2017 | 9.423 | 9.466 | 9.412 | 9.466 | 376,880 | +0.05(+0.54%) |
Jul 06, 2017 | 9.394 | 9.430 | 9.372 | 9.416 | 451,866 | -0.01(-0.08%) |
Jul 05, 2017 | 9.423 | 9.437 | 9.394 | 9.423 | 233,488 | -0.02(-0.23%) |
Jul 03, 2017 | 9.452 | 9.452 | 9.430 | 9.445 | 176,127 | +0.00(+0.00%) |
Jun 30, 2017 | 9.481 | 9.482 | 9.387 | 9.445 | 345,393 | -0.01(-0.15%) |
Jun 29, 2017 | 9.510 | 9.510 | 9.430 | 9.459 | 237,749 | -0.07(-0.76%) |
Jun 28, 2017 | 9.481 | 9.539 | 9.470 | 9.531 | 317,517 | +0.09(+1.00%) |
Jun 27, 2017 | 9.437 | 9.466 | 9.416 | 9.437 | 340,209 | +0.00(+0.00%) |
Jun 26, 2017 | 9.481 | 9.495 | 9.437 | 9.437 | 429,057 | +0.03(+0.31%) |
Jun 23, 2017 | 9.387 | 9.416 | 9.358 | 9.409 | 234,386 | +0.06(+0.62%) |
Jun 22, 2017 | 9.351 | 9.365 | 9.322 | 9.351 | 633,584 | -0.03(-0.28%) |
Jun 21, 2017 | 9.369 | 9.391 | 9.348 | 9.376 | 596,051 | -0.01(-0.08%) |
Jun 20, 2017 | 9.461 | 9.461 | 9.362 | 9.384 | 399,179 | -0.13(-1.34%) |
Jun 19, 2017 | 9.511 | 9.518 | 9.493 | 9.511 | 304,337 | +0.03(+0.30%) |
Jun 16, 2017 | 9.433 | 9.483 | 9.424 | 9.483 | 318,393 | +0.08(+0.90%) |
Jun 15, 2017 | 9.334 | 9.398 | 9.320 | 9.398 | 462,458 | -0.13(-1.34%) |
Jun 14, 2017 | 9.596 | 9.596 | 9.490 | 9.525 | 476,327 | +0.01(+0.07%) |
Jun 13, 2017 | 9.532 | 9.539 | 9.499 | 9.518 | 578,077 | +0.06(+0.67%) |
Jun 12, 2017 | 9.490 | 9.490 | 9.430 | 9.454 | 418,546 | -0.04(-0.45%) |
Jun 09, 2017 | 9.504 | 9.518 | 9.461 | 9.497 | 500,795 | -0.06(-0.59%) |
Jun 08, 2017 | 9.539 | 9.554 | 9.511 | 9.554 | 582,870 | +0.01(+0.07%) |
Jun 07, 2017 | 9.575 | 9.588 | 9.498 | 9.546 | 665,528 | -0.01(-0.07%) |
Jun 06, 2017 | 9.561 | 9.571 | 9.539 | 9.554 | 549,688 | -0.04(-0.37%) |
Jun 05, 2017 | 9.589 | 9.589 | 9.565 | 9.589 | 463,523 | -0.08(-0.81%) |
Jun 02, 2017 | 9.660 | 9.667 | 9.624 | 9.667 | 665,912 | +0.02(+0.22%) |
Jun 01, 2017 | 9.624 | 9.653 | 9.610 | 9.646 | 929,457 | +0.05(+0.52%) |
May 31, 2017 | 9.617 | 9.646 | 9.589 | 9.596 | 584,710 | +0.06(+0.59%) |
May 30, 2017 | 9.532 | 9.554 | 9.525 | 9.539 | 319,452 | +0.00(+0.00%) |
May 26, 2017 | 9.532 | 9.546 | 9.511 | 9.539 | 1,407,434 | -0.05(-0.52%) |
May 25, 2017 | 9.603 | 9.603 | 9.566 | 9.589 | 1,331,873 | +0.01(+0.15%) |
May 24, 2017 | 9.539 | 9.575 | 9.518 | 9.575 | 755,187 | +0.02(+0.22%) |
May 23, 2017 | 9.568 | 9.582 | 9.532 | 9.554 | 2,667,792 | +0.01(+0.07%) |
May 22, 2017 | 9.554 | 9.568 | 9.532 | 9.546 | 798,914 | +0.07(+0.75%) |
May 19, 2017 | 9.454 | 9.482 | 9.440 | 9.476 | 461,123 | +0.12(+1.29%) |
May 18, 2017 | 9.334 | 9.361 | 9.313 | 9.355 | 513,853 | -0.01(-0.08%) |
May 17, 2017 | 9.433 | 9.433 | 9.362 | 9.362 | 993,664 | -0.08(-0.90%) |
May 16, 2017 | 9.433 | 9.447 | 9.413 | 9.447 | 372,711 | +0.06(+0.60%) |
May 15, 2017 | 9.384 | 9.391 | 9.362 | 9.391 | 729,311 | +0.06(+0.68%) |
May 12, 2017 | 9.284 | 9.327 | 9.284 | 9.327 | 271,016 | +0.09(+1.00%) |
May 11, 2017 | 9.221 | 9.242 | 9.199 | 9.235 | 324,854 | -0.06(-0.61%) |
May 10, 2017 | 9.284 | 9.291 | 9.249 | 9.291 | 414,220 | +0.02(+0.23%) |
May 09, 2017 | 9.291 | 9.306 | 9.249 | 9.270 | 1,039,656 | -0.02(-0.23%) |
May 08, 2017 | 9.313 | 9.313 | 9.267 | 9.291 | 373,838 | -0.06(-0.68%) |
May 05, 2017 | 9.256 | 9.362 | 9.237 | 9.355 | 358,204 | +0.13(+1.38%) |
May 04, 2017 | 9.157 | 9.228 | 9.136 | 9.228 | 725,402 | +0.13(+1.48%) |
May 03, 2017 | 9.093 | 9.114 | 9.075 | 9.093 | 344,757 | -0.02(-0.23%) |
May 02, 2017 | 9.058 | 9.114 | 9.051 | 9.114 | 360,738 | +0.11(+1.18%) |