Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.884 | 8.914 | 8.884 | 8.914 | 8,336 | +0.03(+0.35%) |
May 30, 2018 | 8.810 | 8.883 | 8.787 | 8.883 | 15,639 | +0.07(+0.83%) |
May 29, 2018 | 8.728 | 8.817 | 8.726 | 8.810 | 25,648 | +0.10(+1.11%) |
May 25, 2018 | 8.713 | 8.713 | 8.713 | 0 | +0.06(+0.69%) | |
May 24, 2018 | 8.653 | 8.675 | 8.616 | 8.653 | 23,615 | +0.03(+0.35%) |
May 23, 2018 | 8.623 | 8.645 | 8.608 | 8.623 | 18,453 | +0.02(+0.26%) |
May 22, 2018 | 8.653 | 8.660 | 8.601 | 8.601 | 15,093 | -0.04(-0.43%) |
May 21, 2018 | 8.608 | 8.660 | 8.608 | 8.638 | 33,374 | +0.01(+0.17%) |
May 18, 2018 | 8.638 | 8.664 | 8.608 | 8.623 | 30,975 | -0.05(-0.60%) |
May 17, 2018 | 8.705 | 8.735 | 8.675 | 8.675 | 45,682 | -0.04(-0.43%) |
May 16, 2018 | 8.683 | 8.728 | 8.661 | 8.713 | 23,276 | +0.03(+0.34%) |
May 15, 2018 | 8.713 | 8.758 | 8.653 | 8.683 | 41,177 | -0.03(-0.34%) |
May 14, 2018 | 8.735 | 8.795 | 8.713 | 8.713 | 40,798 | -0.01(-0.09%) |
May 11, 2018 | 8.653 | 8.750 | 8.653 | 8.720 | 31,086 | +0.07(+0.86%) |
May 10, 2018 | 8.638 | 8.652 | 8.586 | 8.646 | 26,196 | +0.03(+0.32%) |
May 09, 2018 | 8.588 | 8.625 | 8.566 | 8.618 | 34,064 | +0.01(+0.09%) |
May 08, 2018 | 8.640 | 8.640 | 8.599 | 8.610 | 43,435 | -0.05(-0.60%) |
May 07, 2018 | 8.625 | 8.662 | 8.588 | 8.662 | 20,627 | +0.03(+0.34%) |
May 04, 2018 | 8.662 | 8.662 | 8.588 | 8.633 | 14,476 | -0.01(-0.09%) |
May 03, 2018 | 8.558 | 8.640 | 8.551 | 8.640 | 35,826 | +0.07(+0.78%) |
May 02, 2018 | 8.558 | 8.573 | 8.521 | 8.573 | 31,292 | +0.02(+0.26%) |
May 01, 2018 | 8.551 | 8.566 | 8.499 | 8.551 | 47,276 | +0.00(+0.00%) |
Apr 30, 2018 | 8.573 | 8.573 | 8.521 | 8.551 | 41,593 | -0.02(-0.26%) |
Apr 27, 2018 | 8.536 | 8.670 | 8.536 | 8.573 | 68,960 | +0.07(+0.79%) |
Apr 26, 2018 | 8.506 | 8.506 | 8.499 | 8.506 | 13,429 | +0.03(+0.35%) |
Apr 25, 2018 | 8.469 | 8.484 | 8.432 | 8.477 | 76,719 | +0.01(+0.18%) |
Apr 24, 2018 | 8.454 | 8.469 | 8.410 | 8.462 | 35,214 | +0.04(+0.53%) |
Apr 23, 2018 | 8.462 | 8.462 | 8.395 | 8.417 | 26,414 | -0.04(-0.53%) |
Apr 20, 2018 | 8.432 | 8.462 | 8.410 | 8.462 | 28,718 | +0.01(+0.09%) |
Apr 19, 2018 | 8.506 | 8.512 | 8.365 | 8.454 | 133,797 | -0.07(-0.87%) |
Apr 18, 2018 | 8.529 | 8.551 | 8.484 | 8.529 | 36,216 | -0.03(-0.35%) |
Apr 17, 2018 | 8.588 | 8.588 | 8.536 | 8.558 | 31,308 | -0.03(-0.35%) |
Apr 16, 2018 | 8.603 | 8.603 | 8.529 | 8.588 | 50,772 | -0.01(-0.17%) |
Apr 13, 2018 | 8.596 | 8.610 | 8.566 | 8.603 | 34,457 | +0.00(+0.00%) |
Apr 12, 2018 | 8.670 | 8.670 | 8.506 | 8.603 | 60,000 | -0.11(-1.28%) |
Apr 11, 2018 | 8.737 | 8.759 | 8.670 | 8.714 | 22,816 | +0.03(+0.32%) |
Apr 10, 2018 | 8.805 | 8.813 | 8.687 | 8.687 | 38,220 | -0.07(-0.76%) |
Apr 09, 2018 | 8.783 | 8.847 | 8.726 | 8.754 | 35,730 | -0.02(-0.25%) |
Apr 06, 2018 | 8.657 | 8.805 | 8.657 | 8.776 | 73,241 | +0.14(+1.63%) |
Apr 05, 2018 | 8.620 | 8.672 | 8.584 | 8.635 | 22,431 | +0.01(+0.17%) |
Apr 04, 2018 | 8.598 | 8.628 | 8.569 | 8.620 | 25,427 | +0.06(+0.69%) |
Apr 03, 2018 | 8.539 | 8.650 | 8.539 | 8.561 | 74,935 | -0.01(-0.17%) |
Apr 02, 2018 | 8.584 | 8.591 | 8.554 | 8.576 | 60,858 | +0.01(+0.09%) |
Mar 29, 2018 | 8.569 | 8.569 | 8.569 | 0 | +0.02(+0.26%) | |
Mar 28, 2018 | 8.480 | 8.559 | 8.480 | 8.547 | 41,321 | +0.07(+0.78%) |
Mar 27, 2018 | 8.480 | 8.480 | 8.458 | 8.480 | 5,011 | +0.01(+0.13%) |
Mar 26, 2018 | 8.465 | 8.469 | 8.436 | 8.469 | 4,758 | -0.02(-0.22%) |
Mar 23, 2018 | 8.465 | 8.487 | 8.450 | 8.487 | 16,072 | +0.00(+0.00%) |
Mar 22, 2018 | 8.406 | 8.487 | 8.406 | 8.487 | 23,709 | +0.07(+0.88%) |
Mar 21, 2018 | 8.391 | 8.421 | 8.376 | 8.413 | 27,174 | +0.00(+0.00%) |
Mar 20, 2018 | 8.465 | 8.465 | 8.413 | 8.413 | 35,502 | -0.07(-0.78%) |
Mar 19, 2018 | 8.458 | 8.512 | 8.458 | 8.480 | 25,219 | -0.06(-0.69%) |
Mar 16, 2018 | 8.532 | 8.561 | 8.524 | 8.539 | 17,764 | +0.01(+0.17%) |
Mar 15, 2018 | 8.524 | 8.584 | 8.524 | 8.524 | 26,268 | -0.01(-0.17%) |
Mar 14, 2018 | 8.539 | 8.561 | 8.502 | 8.539 | 34,871 | -0.01(-0.09%) |
Mar 13, 2018 | 8.554 | 8.569 | 8.510 | 8.547 | 37,571 | -0.01(-0.17%) |
Mar 12, 2018 | 8.606 | 8.606 | 8.561 | 8.561 | 16,114 | -0.04(-0.43%) |
Mar 09, 2018 | 8.620 | 8.672 | 8.598 | 8.598 | 60,289 | +0.01(+0.06%) |
Mar 08, 2018 | 8.608 | 8.608 | 8.571 | 8.593 | 27,822 | -0.02(-0.26%) |
Mar 07, 2018 | 8.637 | 8.602 | 8.615 | 33,532 | +0.00(+0.00%) | |
Mar 06, 2018 | 8.615 | 8.659 | 8.593 | 8.615 | 24,370 | -0.01(-0.09%) |
Mar 05, 2018 | 8.593 | 8.652 | 8.571 | 8.623 | 99,590 | +0.05(+0.60%) |
Mar 02, 2018 | 8.564 | 8.600 | 8.561 | 8.571 | 9,681 | +0.01(+0.17%) |
Mar 01, 2018 | 8.586 | 8.586 | 8.542 | 8.556 | 11,783 | -0.03(-0.34%) |
Feb 28, 2018 | 8.571 | 8.593 | 8.556 | 8.586 | 29,476 | +0.04(+0.43%) |
Feb 27, 2018 | 8.571 | 8.593 | 8.549 | 8.549 | 45,209 | -0.01(-0.17%) |
Feb 26, 2018 | 8.542 | 8.586 | 8.542 | 8.564 | 20,743 | +0.00(+0.00%) |
Feb 23, 2018 | 8.512 | 8.571 | 8.512 | 8.564 | 17,945 | +0.05(+0.61%) |
Feb 22, 2018 | 8.549 | 8.549 | 8.512 | 8.512 | 14,164 | -0.01(-0.17%) |
Feb 21, 2018 | 8.549 | 8.571 | 8.512 | 8.527 | 25,163 | -0.01(-0.09%) |
Feb 20, 2018 | 8.571 | 8.593 | 8.468 | 8.534 | 67,849 | -0.05(-0.60%) |
Feb 16, 2018 | 8.586 | 8.586 | 8.586 | 0 | -0.01(-0.09%) | |
Feb 15, 2018 | 8.600 | 8.637 | 8.549 | 8.593 | 51,985 | -0.02(-0.26%) |
Feb 14, 2018 | 8.571 | 8.618 | 8.571 | 8.615 | 23,692 | -0.01(-0.09%) |
Feb 13, 2018 | 8.549 | 8.630 | 8.549 | 8.623 | 30,093 | +0.04(+0.51%) |
Feb 12, 2018 | 8.586 | 8.616 | 8.564 | 8.578 | 52,233 | -0.03(-0.34%) |
Feb 09, 2018 | 8.608 | 8.667 | 8.593 | 8.608 | 49,478 | -0.02(-0.28%) |
Feb 08, 2018 | 8.661 | 8.661 | 8.625 | 8.632 | 26,177 | -0.02(-0.25%) |
Feb 07, 2018 | 8.617 | 8.691 | 8.574 | 8.654 | 38,755 | +0.05(+0.60%) |
Feb 06, 2018 | 8.493 | 8.647 | 8.493 | 8.603 | 52,540 | +0.05(+0.60%) |
Feb 05, 2018 | 8.676 | 8.676 | 8.533 | 8.552 | 160,166 | -0.12(-1.35%) |
Feb 02, 2018 | 8.771 | 8.793 | 8.625 | 8.669 | 91,671 | -0.10(-1.17%) |
Feb 01, 2018 | 8.815 | 8.830 | 8.764 | 8.771 | 70,856 | -0.08(-0.91%) |
Jan 31, 2018 | 8.903 | 8.903 | 8.815 | 8.852 | 62,895 | -0.02(-0.25%) |
Jan 30, 2018 | 8.932 | 8.932 | 8.932 | 8.874 | 33,147 | -0.06(-0.66%) |
Jan 29, 2018 | 9.071 | 9.101 | 8.918 | 8.932 | 31,971 | -0.15(-1.69%) |
Jan 26, 2018 | 9.093 | 9.106 | 9.057 | 9.086 | 16,232 | -0.01(-0.08%) |
Jan 25, 2018 | 9.152 | 9.152 | 9.093 | 9.093 | 40,947 | -0.07(-0.80%) |
Jan 24, 2018 | 9.189 | 9.235 | 9.152 | 9.167 | 16,228 | -0.04(-0.40%) |
Jan 23, 2018 | 9.218 | 9.218 | 9.189 | 9.203 | 13,219 | +0.00(+0.00%) |
Jan 22, 2018 | 9.247 | 9.247 | 9.174 | 9.203 | 17,530 | -0.01(-0.08%) |
Jan 19, 2018 | 9.189 | 9.269 | 9.167 | 9.211 | 28,977 | +0.02(+0.24%) |
Jan 18, 2018 | 9.167 | 9.240 | 9.143 | 9.189 | 22,840 | -0.02(-0.24%) |
Jan 17, 2018 | 9.137 | 9.211 | 9.137 | 9.211 | 13,295 | +0.07(+0.80%) |
Jan 16, 2018 | 9.254 | 9.254 | 9.137 | 9.137 | 43,735 | -0.08(-0.87%) |
Jan 12, 2018 | 9.218 | 9.218 | 9.218 | 0 | -0.03(-0.32%) | |
Jan 11, 2018 | 9.240 | 9.335 | 9.240 | 9.247 | 31,672 | -0.05(-0.50%) |
Jan 10, 2018 | 9.301 | 9.301 | 9.281 | 9.293 | 6,555 | -0.02(-0.26%) |
Jan 09, 2018 | 9.403 | 9.403 | 9.308 | 9.318 | 31,551 | -0.06(-0.67%) |
Jan 08, 2018 | 9.395 | 9.446 | 9.366 | 9.381 | 28,855 | +0.03(+0.31%) |
Jan 05, 2018 | 9.352 | 9.373 | 9.352 | 9.352 | 23,829 | -0.01(-0.08%) |
Jan 04, 2018 | 9.388 | 9.388 | 9.344 | 9.359 | 11,339 | +0.01(+0.08%) |
Jan 03, 2018 | 9.359 | 9.366 | 9.337 | 9.352 | 15,088 | +0.01(+0.08%) |
Jan 02, 2018 | 9.366 | 9.366 | 9.280 | 9.344 | 49,821 | +0.03(+0.31%) |
Dec 29, 2017 | 9.315 | 9.315 | 9.315 | 0 | +0.02(+0.24%) | |
Dec 28, 2017 | 9.286 | 9.373 | 9.286 | 9.293 | 23,149 | -0.01(-0.16%) |
Dec 27, 2017 | 9.293 | 9.446 | 9.293 | 9.308 | 27,066 | -0.07(-0.70%) |
Dec 26, 2017 | 9.133 | 9.373 | 9.104 | 9.373 | 68,326 | +0.22(+2.39%) |
Dec 22, 2017 | 9.111 | 9.155 | 9.038 | 9.155 | 41,311 | +0.04(+0.48%) |
Dec 21, 2017 | 9.038 | 9.147 | 9.038 | 9.111 | 31,773 | +0.06(+0.64%) |
Dec 20, 2017 | 9.060 | 9.104 | 9.024 | 9.053 | 49,130 | -0.05(-0.56%) |
Dec 19, 2017 | 9.162 | 9.162 | 9.031 | 9.104 | 55,581 | -0.08(-0.87%) |
Dec 18, 2017 | 9.191 | 9.220 | 9.147 | 9.184 | 64,537 | -0.04(-0.40%) |
Dec 15, 2017 | 9.257 | 9.307 | 9.206 | 9.220 | 45,652 | -0.04(-0.39%) |
Dec 14, 2017 | 9.213 | 9.461 | 9.177 | 9.257 | 34,865 | +0.00(+0.00%) |
Dec 13, 2017 | 9.250 | 9.276 | 9.191 | 9.257 | 23,870 | +0.01(+0.08%) |
Dec 12, 2017 | 9.279 | 9.315 | 9.250 | 9.250 | 36,215 | -0.09(-1.01%) |
Dec 11, 2017 | 9.381 | 9.403 | 9.308 | 9.344 | 39,819 | -0.06(-0.62%) |
Dec 08, 2017 | 9.308 | 9.432 | 9.279 | 9.403 | 39,103 | +0.11(+1.23%) |
Dec 07, 2017 | 9.346 | 9.397 | 9.288 | 9.288 | 20,157 | -0.06(-0.62%) |
Dec 06, 2017 | 9.288 | 9.397 | 9.259 | 9.346 | 29,543 | +0.03(+0.31%) |
Dec 05, 2017 | 9.324 | 9.346 | 9.259 | 9.317 | 20,887 | +0.04(+0.39%) |
Dec 04, 2017 | 9.332 | 9.368 | 9.281 | 9.281 | 36,537 | -0.01(-0.08%) |
Dec 01, 2017 | 9.303 | 9.303 | 9.259 | 9.288 | 17,328 | +0.01(+0.08%) |
Nov 30, 2017 | 9.281 | 9.281 | 9.223 | 9.281 | 26,819 | +0.04(+0.40%) |
Nov 29, 2017 | 9.216 | 9.244 | 9.179 | 9.244 | 48,640 | +0.04(+0.39%) |
Nov 28, 2017 | 9.129 | 9.216 | 9.092 | 9.208 | 31,685 | +0.14(+1.52%) |
Nov 27, 2017 | 9.107 | 9.150 | 9.070 | 9.070 | 23,929 | -0.04(-0.48%) |
Nov 24, 2017 | 9.136 | 9.136 | 9.107 | 9.114 | 12,349 | -0.03(-0.32%) |
Nov 22, 2017 | 9.150 | 9.208 | 9.121 | 9.143 | 27,304 | -0.02(-0.24%) |
Nov 21, 2017 | 9.303 | 9.317 | 9.165 | 9.165 | 73,783 | -0.14(-1.48%) |
Nov 20, 2017 | 9.382 | 9.382 | 9.281 | 9.303 | 22,432 | -0.07(-0.77%) |
Nov 17, 2017 | 9.310 | 9.382 | 9.310 | 9.375 | 28,296 | +0.07(+0.78%) |
Nov 16, 2017 | 9.390 | 9.390 | 9.303 | 9.303 | 18,680 | -0.09(-0.93%) |
Nov 15, 2017 | 9.332 | 9.404 | 9.303 | 9.390 | 83,358 | +0.07(+0.70%) |
Nov 14, 2017 | 9.368 | 9.368 | 9.317 | 9.324 | 45,819 | -0.02(-0.23%) |
Nov 13, 2017 | 9.397 | 9.397 | 9.339 | 9.346 | 54,102 | -0.02(-0.23%) |
Nov 10, 2017 | 9.419 | 9.419 | 9.346 | 9.368 | 48,159 | -0.01(-0.10%) |
Nov 09, 2017 | 9.442 | 9.442 | 9.363 | 9.377 | 26,610 | -0.05(-0.54%) |
Nov 08, 2017 | 9.450 | 9.450 | 9.385 | 9.428 | 36,131 | -0.01(-0.08%) |
Nov 07, 2017 | 9.414 | 9.450 | 9.363 | 9.435 | 48,608 | +0.04(+0.38%) |
Nov 06, 2017 | 9.320 | 9.399 | 9.320 | 9.399 | 34,806 | +0.07(+0.70%) |
Nov 03, 2017 | 9.320 | 9.338 | 9.305 | 9.334 | 22,650 | -0.01(-0.15%) |
Nov 02, 2017 | 9.334 | 9.356 | 9.305 | 9.348 | 44,735 | +0.01(+0.15%) |
Nov 01, 2017 | 9.334 | 9.348 | 9.320 | 9.334 | 45,885 | +0.00(+0.00%) |
Oct 31, 2017 | 9.356 | 9.356 | 9.327 | 9.334 | 30,499 | -0.01(-0.15%) |
Oct 30, 2017 | 9.341 | 9.377 | 9.341 | 9.348 | 50,529 | +0.01(+0.08%) |
Oct 27, 2017 | 9.356 | 9.356 | 9.341 | 9.341 | 6,223 | +0.00(+0.00%) |
Oct 26, 2017 | 9.320 | 9.399 | 9.302 | 9.341 | 32,647 | -0.03(-0.31%) |
Oct 25, 2017 | 9.421 | 9.421 | 9.370 | 9.370 | 11,103 | -0.06(-0.61%) |
Oct 24, 2017 | 9.486 | 9.493 | 9.428 | 9.428 | 25,074 | -0.07(-0.68%) |
Oct 23, 2017 | 9.500 | 9.536 | 9.493 | 9.493 | 12,968 | +0.00(+0.00%) |
Oct 20, 2017 | 9.500 | 9.529 | 9.486 | 9.493 | 8,929 | -0.04(-0.42%) |
Oct 19, 2017 | 9.536 | 9.565 | 9.533 | 9.533 | 9,081 | -0.01(-0.11%) |
Oct 18, 2017 | 9.493 | 9.544 | 9.493 | 9.544 | 4,947 | -0.01(-0.08%) |
Oct 17, 2017 | 9.479 | 9.558 | 9.479 | 9.551 | 11,472 | +0.01(+0.15%) |
Oct 16, 2017 | 9.630 | 9.630 | 9.471 | 9.536 | 86,590 | -0.05(-0.55%) |
Oct 13, 2017 | 9.580 | 9.611 | 9.580 | 9.589 | 15,898 | +0.00(+0.03%) |
Oct 12, 2017 | 9.616 | 9.616 | 9.586 | 9.586 | 2,679 | -0.02(-0.18%) |
Oct 11, 2017 | 9.532 | 9.604 | 9.532 | 9.604 | 15,748 | +0.04(+0.45%) |
Oct 10, 2017 | 9.481 | 9.568 | 9.424 | 9.560 | 54,231 | +0.03(+0.30%) |
Oct 09, 2017 | 9.438 | 9.532 | 9.438 | 9.532 | 23,844 | +0.03(+0.30%) |
Oct 06, 2017 | 9.460 | 9.503 | 9.442 | 9.503 | 17,653 | +0.02(+0.23%) |
Oct 05, 2017 | 9.496 | 9.496 | 9.467 | 9.481 | 22,191 | -0.01(-0.08%) |
Oct 04, 2017 | 9.445 | 9.496 | 9.424 | 9.488 | 35,766 | +0.04(+0.46%) |
Oct 03, 2017 | 9.388 | 9.452 | 9.330 | 9.445 | 33,147 | +0.04(+0.46%) |
Oct 02, 2017 | 9.352 | 9.416 | 9.352 | 9.402 | 20,440 | +0.03(+0.31%) |
Sep 29, 2017 | 9.301 | 9.373 | 9.301 | 9.373 | 11,818 | +0.07(+0.77%) |
Sep 28, 2017 | 9.294 | 9.334 | 9.294 | 9.301 | 10,885 | -0.01(-0.15%) |
Sep 27, 2017 | 9.409 | 9.416 | 9.316 | 9.316 | 29,740 | -0.12(-1.22%) |
Sep 26, 2017 | 9.366 | 9.438 | 9.366 | 9.431 | 38,401 | +0.04(+0.46%) |
Sep 25, 2017 | 9.359 | 9.409 | 9.359 | 9.388 | 10,303 | +0.03(+0.31%) |
Sep 22, 2017 | 9.381 | 9.402 | 9.352 | 9.359 | 23,766 | -0.02(-0.23%) |
Sep 21, 2017 | 9.373 | 9.409 | 9.373 | 9.380 | 19,853 | +0.01(+0.08%) |
Sep 20, 2017 | 9.381 | 9.434 | 9.373 | 9.373 | 20,937 | -0.03(-0.31%) |
Sep 19, 2017 | 9.431 | 9.431 | 9.395 | 9.402 | 19,194 | -0.04(-0.38%) |
Sep 18, 2017 | 9.445 | 9.481 | 9.431 | 9.438 | 12,401 | -0.02(-0.23%) |
Sep 15, 2017 | 9.395 | 9.460 | 9.395 | 9.460 | 4,850 | +0.01(+0.15%) |
Sep 14, 2017 | 9.409 | 9.452 | 9.409 | 9.445 | 8,286 | -0.01(-0.15%) |
Sep 13, 2017 | 9.460 | 9.474 | 9.460 | 9.460 | 2,304 | -0.02(-0.23%) |
Sep 12, 2017 | 9.481 | 9.524 | 9.481 | 9.481 | 24,057 | -0.03(-0.30%) |
Sep 11, 2017 | 9.510 | 9.547 | 9.510 | 9.510 | 7,609 | -0.04(-0.38%) |
Sep 08, 2017 | 9.553 | 9.553 | 9.532 | 9.546 | 1,594 | -0.01(-0.10%) |
Sep 07, 2017 | 9.469 | 9.555 | 9.469 | 9.555 | 33,903 | +0.09(+0.91%) |
Sep 06, 2017 | 9.383 | 9.491 | 9.383 | 9.469 | 39,268 | +0.09(+0.92%) |
Sep 05, 2017 | 9.369 | 9.398 | 9.348 | 9.383 | 20,858 | -0.01(-0.08%) |
Sep 01, 2017 | 9.405 | 9.433 | 9.378 | 9.391 | 10,072 | +0.00(+0.01%) |
Aug 31, 2017 | 9.383 | 9.412 | 9.383 | 9.390 | 8,383 | +0.01(+0.07%) |
Aug 30, 2017 | 9.369 | 9.383 | 9.369 | 9.383 | 5,078 | +0.01(+0.15%) |
Aug 29, 2017 | 9.369 | 9.405 | 9.362 | 9.369 | 23,156 | +0.02(+0.23%) |
Aug 28, 2017 | 9.340 | 9.362 | 9.333 | 9.348 | 11,749 | -0.02(-0.19%) |
Aug 25, 2017 | 9.383 | 9.398 | 9.353 | 9.365 | 12,324 | +0.01(+0.13%) |
Aug 24, 2017 | 9.355 | 9.362 | 9.333 | 9.353 | 8,037 | -0.02(-0.25%) |
Aug 23, 2017 | 9.348 | 9.398 | 9.340 | 9.376 | 10,282 | +0.04(+0.38%) |
Aug 22, 2017 | 9.362 | 9.405 | 9.333 | 9.340 | 35,756 | -0.03(-0.31%) |
Aug 21, 2017 | 9.333 | 9.369 | 9.333 | 9.369 | 26,230 | +0.02(+0.23%) |
Aug 18, 2017 | 9.355 | 9.355 | 9.319 | 9.348 | 35,655 | +0.03(+0.31%) |
Aug 17, 2017 | 9.319 | 9.355 | 9.312 | 9.319 | 31,917 | -0.03(-0.31%) |
Aug 16, 2017 | 9.319 | 9.362 | 9.314 | 9.348 | 14,735 | +0.04(+0.46%) |
Aug 15, 2017 | 9.434 | 9.434 | 9.305 | 9.305 | 29,528 | -0.07(-0.76%) |
Aug 14, 2017 | 9.512 | 9.512 | 9.376 | 9.376 | 14,611 | -0.06(-0.61%) |
Aug 11, 2017 | 9.376 | 9.469 | 9.369 | 9.434 | 16,557 | +0.04(+0.38%) |
Aug 10, 2017 | 9.520 | 9.520 | 9.398 | 9.398 | 15,927 | -0.09(-0.98%) |
Aug 09, 2017 | 9.527 | 9.534 | 9.491 | 9.491 | 11,579 | -0.03(-0.29%) |
Aug 08, 2017 | 9.543 | 9.585 | 9.517 | 9.518 | 38,910 | -0.05(-0.56%) |
Aug 07, 2017 | 9.543 | 9.586 | 9.543 | 9.572 | 9,661 | +0.05(+0.52%) |
Aug 04, 2017 | 9.515 | 9.564 | 9.486 | 9.522 | 32,672 | +0.01(+0.15%) |
Aug 03, 2017 | 9.593 | 9.621 | 9.507 | 9.507 | 55,683 | -0.09(-0.97%) |
Aug 02, 2017 | 9.664 | 9.721 | 9.595 | 9.600 | 68,310 | -0.04(-0.45%) |
Aug 01, 2017 | 9.572 | 9.650 | 9.572 | 9.644 | 27,533 | +0.06(+0.60%) |
Jul 31, 2017 | 9.564 | 9.586 | 9.522 | 9.586 | 6,376 | +0.02(+0.22%) |
Jul 28, 2017 | 9.529 | 9.564 | 9.529 | 9.564 | 8,378 | +0.06(+0.60%) |
Jul 27, 2017 | 9.500 | 9.507 | 9.450 | 9.507 | 6,734 | +0.01(+0.08%) |
Jul 26, 2017 | 9.486 | 9.500 | 9.486 | 9.500 | 2,520 | +0.05(+0.53%) |
Jul 25, 2017 | 9.465 | 9.477 | 9.408 | 9.450 | 4,157 | -0.04(-0.38%) |
Jul 24, 2017 | 9.500 | 9.500 | 9.486 | 9.486 | 4,863 | -0.03(-0.26%) |
Jul 21, 2017 | 9.507 | 9.511 | 9.429 | 9.511 | 8,813 | +0.00(+0.04%) |
Jul 20, 2017 | 9.479 | 9.507 | 9.455 | 9.507 | 19,068 | +0.06(+0.60%) |
Jul 19, 2017 | 9.408 | 9.450 | 9.408 | 9.450 | 6,616 | +0.04(+0.45%) |
Jul 18, 2017 | 9.379 | 9.408 | 9.372 | 9.408 | 10,442 | +0.04(+0.38%) |
Jul 17, 2017 | 9.379 | 9.393 | 9.372 | 9.372 | 13,004 | +0.00(+0.00%) |
Jul 14, 2017 | 9.379 | 9.399 | 9.372 | 9.372 | 8,579 | -0.01(-0.08%) |
Jul 13, 2017 | 9.372 | 9.386 | 9.372 | 9.379 | 16,125 | +0.02(+0.23%) |
Jul 12, 2017 | 9.315 | 9.365 | 9.315 | 9.358 | 12,426 | +0.05(+0.59%) |
Jul 11, 2017 | 9.296 | 9.317 | 9.281 | 9.303 | 15,028 | +0.06(+0.61%) |
Jul 10, 2017 | 9.203 | 9.261 | 9.203 | 9.246 | 12,616 | +0.04(+0.46%) |
Jul 07, 2017 | 9.189 | 9.225 | 9.175 | 9.203 | 17,174 | +0.01(+0.15%) |
Jul 06, 2017 | 9.225 | 9.225 | 9.168 | 9.189 | 18,443 | -0.08(-0.84%) |
Jul 05, 2017 | 9.246 | 9.359 | 9.189 | 9.267 | 33,274 | -0.01(-0.08%) |
Jul 03, 2017 | 9.359 | 9.359 | 9.274 | 9.274 | 19,121 | -0.05(-0.53%) |
Jun 30, 2017 | 9.175 | 9.331 | 9.175 | 9.324 | 84,380 | +0.10(+1.08%) |
Jun 29, 2017 | 9.232 | 9.246 | 9.189 | 9.225 | 17,974 | -0.03(-0.31%) |
Jun 28, 2017 | 9.260 | 9.267 | 9.239 | 9.253 | 13,973 | -0.01(-0.15%) |
Jun 27, 2017 | 9.239 | 9.267 | 9.232 | 9.267 | 20,966 | +0.03(+0.31%) |
Jun 26, 2017 | 9.210 | 9.239 | 9.203 | 9.239 | 24,070 | +0.05(+0.54%) |
Jun 23, 2017 | 9.196 | 9.217 | 9.139 | 9.189 | 33,740 | -0.03(-0.34%) |
Jun 22, 2017 | 9.189 | 9.253 | 9.182 | 9.221 | 15,818 | +0.02(+0.19%) |
Jun 21, 2017 | 9.118 | 9.203 | 9.118 | 9.203 | 29,194 | +0.03(+0.31%) |
Jun 20, 2017 | 9.132 | 9.175 | 9.132 | 9.175 | 7,449 | +0.04(+0.39%) |
Jun 19, 2017 | 9.125 | 9.146 | 9.118 | 9.139 | 10,668 | +0.02(+0.23%) |
Jun 16, 2017 | 9.118 | 9.161 | 9.118 | 9.118 | 7,785 | -0.00(-0.01%) |
Jun 15, 2017 | 9.132 | 9.161 | 9.118 | 9.119 | 7,536 | -0.02(-0.22%) |
Jun 14, 2017 | 9.139 | 9.161 | 9.139 | 9.139 | 9,877 | +0.01(+0.08%) |
Jun 13, 2017 | 9.154 | 9.154 | 9.119 | 9.132 | 18,224 | +0.00(+0.00%) |
Jun 12, 2017 | 9.146 | 9.153 | 9.132 | 9.132 | 9,265 | -0.02(-0.19%) |
Jun 09, 2017 | 9.175 | 9.175 | 9.150 | 9.150 | 11,633 | -0.02(-0.27%) |
Jun 08, 2017 | 9.225 | 9.260 | 9.175 | 9.175 | 13,037 | -0.05(-0.56%) |
Jun 07, 2017 | 9.156 | 9.227 | 9.156 | 9.227 | 7,176 | +0.03(+0.31%) |
Jun 06, 2017 | 9.107 | 9.198 | 9.107 | 9.198 | 8,422 | +0.11(+1.17%) |
Jun 05, 2017 | 9.099 | 9.113 | 9.071 | 9.092 | 13,167 | -0.04(-0.46%) |
Jun 02, 2017 | 9.128 | 9.135 | 9.121 | 9.135 | 12,224 | +0.03(+0.31%) |