Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.333 | 9.468 | 9.255 | 9.262 | 474,893 | +0.00(+0.00%) |
Feb 27, 2018 | 9.496 | 9.545 | 9.255 | 9.262 | 398,977 | -0.23(-2.46%) |
Feb 26, 2018 | 9.538 | 9.553 | 9.453 | 9.496 | 243,089 | -0.04(-0.45%) |
Feb 23, 2018 | 9.475 | 9.560 | 9.404 | 9.538 | 223,790 | +0.16(+1.74%) |
Feb 22, 2018 | 9.376 | 319,996 | +0.04(+0.46%) | |||
Feb 21, 2018 | 9.361 | 9.489 | 9.361 | 9.333 | 397,337 | -0.04(-0.38%) |
Feb 20, 2018 | 9.560 | 9.595 | 9.354 | 9.368 | 347,334 | -0.23(-2.36%) |
Feb 16, 2018 | 9.595 | 9.595 | 9.595 | 0 | +0.08(+0.82%) | |
Feb 15, 2018 | 9.383 | 9.538 | 9.383 | 9.517 | 329,734 | +0.16(+1.66%) |
Feb 14, 2018 | 9.404 | 9.404 | 9.227 | 9.361 | 355,015 | -0.15(-1.56%) |
Feb 13, 2018 | 9.340 | 9.538 | 9.340 | 9.510 | 719,500 | +0.21(+2.28%) |
Feb 12, 2018 | 9.340 | 9.340 | 9.043 | 9.298 | 665,585 | -0.01(-0.15%) |
Feb 09, 2018 | 9.177 | 9.390 | 9.128 | 9.312 | 999,391 | +0.18(+1.94%) |
Feb 08, 2018 | 9.269 | 9.361 | 9.128 | 9.135 | 678,611 | -0.13(-1.45%) |
Feb 07, 2018 | 9.064 | 9.432 | 9.029 | 9.269 | 485,161 | +0.19(+2.11%) |
Feb 06, 2018 | 9.213 | 9.517 | 9.014 | 9.078 | 918,233 | -0.55(-5.67%) |
Feb 05, 2018 | 9.871 | 9.885 | 9.432 | 9.623 | 310,534 | -0.27(-2.72%) |
Feb 02, 2018 | 9.942 | 9.949 | 9.780 | 9.892 | 328,136 | -0.11(-1.06%) |
Feb 01, 2018 | 10.18 | 10.23 | 9.970 | 9.999 | 360,536 | -0.19(-1.88%) |
Jan 31, 2018 | 10.18 | 10.25 | 10.12 | 10.19 | 342,529 | +0.04(+0.42%) |
Jan 30, 2018 | 10.24 | 10.30 | 10.10 | 10.15 | 367,308 | -0.13(-1.31%) |
Jan 29, 2018 | 10.20 | 10.36 | 10.20 | 10.28 | 349,947 | -0.09(-0.89%) |
Jan 26, 2018 | 10.47 | 10.47 | 10.31 | 10.37 | 257,598 | -0.09(-0.88%) |
Jan 25, 2018 | 10.40 | 10.49 | 10.35 | 10.47 | 392,462 | +0.08(+0.75%) |
Jan 24, 2018 | 10.53 | 10.56 | 10.37 | 10.39 | 327,931 | -0.14(-1.35%) |
Jan 23, 2018 | 10.35 | 10.56 | 10.33 | 10.53 | 316,259 | +0.21(+2.06%) |
Jan 22, 2018 | 10.32 | 10.37 | 10.27 | 10.32 | 359,300 | -0.01(-0.07%) |
Jan 19, 2018 | 10.18 | 10.33 | 10.15 | 10.32 | 421,426 | +0.13(+1.32%) |
Jan 18, 2018 | 10.35 | 10.37 | 10.17 | 10.19 | 400,534 | -0.16(-1.50%) |
Jan 17, 2018 | 10.25 | 10.35 | 10.21 | 10.35 | 470,575 | +0.10(+0.97%) |
Jan 16, 2018 | 10.20 | 10.31 | 10.20 | 10.25 | 610,699 | +0.07(+0.70%) |
Jan 12, 2018 | 10.18 | 10.18 | 10.18 | 0 | -0.11(-1.10%) | |
Jan 11, 2018 | 10.20 | 10.33 | 10.18 | 10.29 | 535,602 | +0.11(+1.11%) |
Jan 10, 2018 | 10.20 | 10.33 | 10.12 | 10.18 | 423,902 | -0.08(-0.83%) |
Jan 09, 2018 | 10.27 | 10.37 | 10.18 | 10.26 | 495,988 | -0.01(-0.07%) |
Jan 08, 2018 | 10.26 | 10.54 | 10.19 | 10.27 | 2,297,248 | -0.40(-3.78%) |
Jan 05, 2018 | 10.70 | 10.72 | 10.58 | 10.67 | 450,070 | -0.04(-0.40%) |
Jan 04, 2018 | 10.93 | 10.93 | 10.69 | 10.71 | 360,461 | -0.19(-1.75%) |
Jan 03, 2018 | 11.00 | 11.09 | 10.86 | 10.91 | 393,177 | -0.09(-0.84%) |
Jan 02, 2018 | 11.02 | 11.02 | 10.95 | 11.00 | 428,048 | +0.00(+0.00%) |
Dec 29, 2017 | 11.00 | 11.00 | 11.00 | 0 | +0.03(+0.26%) | |
Dec 28, 2017 | 10.92 | 11.00 | 10.87 | 10.97 | 289,687 | +0.07(+0.65%) |
Dec 27, 2017 | 10.96 | 10.97 | 10.88 | 10.90 | 199,819 | -0.04(-0.39%) |
Dec 26, 2017 | 10.84 | 10.96 | 10.84 | 10.94 | 320,127 | +0.11(+0.98%) |
Dec 22, 2017 | 10.91 | 10.91 | 10.82 | 10.83 | 466,125 | -0.03(-0.26%) |
Dec 21, 2017 | 10.85 | 10.90 | 10.81 | 10.86 | 369,744 | +0.03(+0.26%) |
Dec 20, 2017 | 10.81 | 10.93 | 10.80 | 10.83 | 516,751 | +0.01(+0.13%) |
Dec 19, 2017 | 11.08 | 11.13 | 10.77 | 10.82 | 783,893 | -0.27(-2.40%) |
Dec 18, 2017 | 11.02 | 11.19 | 11.02 | 11.09 | 483,825 | +0.10(+0.96%) |
Dec 15, 2017 | 10.89 | 11.00 | 10.88 | 10.98 | 983,570 | +0.08(+0.77%) |
Dec 14, 2017 | 10.95 | 10.96 | 10.83 | 10.90 | 455,627 | -0.03(-0.26%) |
Dec 13, 2017 | 10.90 | 10.96 | 10.88 | 10.93 | 473,999 | +0.02(+0.19%) |
Dec 12, 2017 | 10.95 | 11.02 | 10.82 | 10.90 | 466,974 | -0.01(-0.06%) |
Dec 11, 2017 | 10.83 | 10.97 | 10.81 | 10.91 | 399,069 | +0.06(+0.58%) |
Dec 08, 2017 | 10.83 | 10.88 | 10.77 | 10.85 | 443,675 | +0.00(+0.00%) |
Dec 07, 2017 | 10.66 | 10.83 | 10.66 | 1,251,347 | +0.00(+0.00%) | |
Dec 06, 2017 | 10.68 | 10.81 | 10.68 | 10.70 | 535,685 | +0.05(+0.46%) |
Dec 05, 2017 | 10.77 | 10.82 | 10.61 | 10.65 | 546,765 | -0.15(-1.36%) |
Dec 04, 2017 | 10.82 | 10.88 | 10.80 | 10.80 | 532,068 | +0.04(+0.39%) |
Dec 01, 2017 | 10.83 | 10.83 | 10.66 | 10.76 | 560,302 | -0.05(-0.45%) |
Nov 30, 2017 | 10.91 | 10.93 | 10.79 | 10.81 | 834,448 | -0.08(-0.71%) |
Nov 29, 2017 | 10.76 | 10.90 | 10.75 | 10.88 | 453,564 | +0.13(+1.17%) |
Nov 28, 2017 | 10.71 | 10.77 | 10.68 | 10.76 | 378,135 | +0.10(+0.98%) |
Nov 27, 2017 | 10.72 | 10.77 | 10.64 | 10.65 | 442,051 | -0.06(-0.59%) |
Nov 24, 2017 | 10.72 | 10.74 | 10.67 | 10.72 | 193,463 | +0.03(+0.33%) |
Nov 22, 2017 | 10.64 | 10.72 | 10.64 | 10.68 | 247,984 | +0.01(+0.13%) |
Nov 21, 2017 | 10.55 | 10.73 | 10.55 | 10.67 | 452,745 | +0.13(+1.26%) |
Nov 20, 2017 | 10.53 | 10.56 | 10.47 | 10.53 | 341,610 | +0.01(+0.07%) |
Nov 17, 2017 | 10.49 | 10.58 | 10.41 | 10.53 | 503,796 | +0.01(+0.07%) |
Nov 16, 2017 | 10.40 | 10.56 | 10.39 | 10.52 | 377,827 | +0.10(+1.01%) |
Nov 15, 2017 | 10.52 | 10.52 | 10.40 | 10.41 | 377,343 | -0.12(-1.13%) |
Nov 14, 2017 | 10.51 | 10.58 | 10.47 | 10.53 | 417,464 | -0.01(-0.13%) |
Nov 13, 2017 | 10.51 | 10.65 | 10.46 | 10.55 | 701,047 | +0.08(+0.74%) |
Nov 10, 2017 | 10.51 | 10.60 | 10.44 | 10.47 | 437,469 | +0.04(+0.40%) |
Nov 09, 2017 | 10.37 | 10.49 | 10.37 | 10.43 | 515,061 | +0.01(+0.07%) |
Nov 08, 2017 | 10.35 | 10.44 | 10.30 | 10.42 | 456,179 | +0.05(+0.47%) |
Nov 07, 2017 | 10.25 | 10.45 | 10.25 | 10.37 | 509,673 | +0.13(+1.23%) |
Nov 06, 2017 | 10.17 | 10.32 | 10.13 | 10.25 | 629,963 | +0.13(+1.31%) |
Nov 03, 2017 | 10.16 | 10.16 | 10.01 | 10.11 | 355,986 | -0.04(-0.41%) |
Nov 02, 2017 | 9.981 | 10.16 | 9.953 | 10.16 | 461,425 | +0.17(+1.75%) |
Nov 01, 2017 | 10.00 | 10.04 | 9.911 | 9.981 | 394,141 | +0.00(+0.00%) |
Oct 31, 2017 | 10.00 | 10.05 | 9.855 | 9.981 | 1,086,490 | +0.10(+1.06%) |
Oct 30, 2017 | 9.827 | 9.914 | 9.792 | 9.876 | 522,996 | +0.02(+0.21%) |
Oct 27, 2017 | 9.764 | 9.890 | 9.701 | 9.855 | 385,612 | +0.12(+1.22%) |
Oct 26, 2017 | 9.820 | 9.848 | 9.715 | 9.736 | 306,727 | -0.06(-0.57%) |
Oct 25, 2017 | 9.869 | 9.890 | 9.729 | 9.792 | 355,907 | -0.10(-1.06%) |
Oct 24, 2017 | 9.918 | 9.953 | 9.841 | 9.897 | 280,956 | -0.03(-0.28%) |
Oct 23, 2017 | 9.925 | 9.939 | 9.876 | 9.925 | 200,890 | +0.01(+0.14%) |
Oct 20, 2017 | 9.960 | 9.960 | 9.897 | 9.911 | 695,710 | -0.01(-0.14%) |
Oct 19, 2017 | 9.862 | 9.953 | 9.841 | 9.925 | 366,378 | -0.03(-0.28%) |
Oct 18, 2017 | 9.897 | 9.988 | 9.876 | 9.953 | 196,119 | +0.04(+0.42%) |
Oct 17, 2017 | 9.869 | 9.967 | 9.869 | 9.911 | 110,739 | -0.02(-0.21%) |
Oct 16, 2017 | 9.939 | 9.981 | 9.897 | 9.932 | 245,446 | -0.01(-0.14%) |
Oct 13, 2017 | 9.939 | 9.967 | 9.897 | 9.946 | 259,299 | +0.01(+0.07%) |
Oct 12, 2017 | 9.855 | 9.960 | 9.834 | 9.939 | 210,691 | +0.05(+0.50%) |
Oct 11, 2017 | 9.813 | 9.911 | 9.813 | 9.890 | 309,937 | +0.10(+1.00%) |
Oct 10, 2017 | 9.764 | 9.845 | 9.743 | 9.792 | 185,669 | +0.05(+0.50%) |
Oct 09, 2017 | 9.757 | 9.827 | 9.715 | 9.743 | 274,983 | +0.00(+0.00%) |
Oct 06, 2017 | 9.764 | 9.764 | 9.666 | 9.743 | 375,398 | -0.03(-0.36%) |
Oct 05, 2017 | 9.792 | 9.806 | 9.757 | 9.778 | 334,698 | +0.02(+0.22%) |
Oct 04, 2017 | 9.778 | 9.820 | 9.736 | 9.757 | 546,448 | +0.00(+0.00%) |
Oct 03, 2017 | 9.799 | 9.821 | 9.740 | 9.757 | 324,178 | -0.03(-0.36%) |
Oct 02, 2017 | 9.694 | 9.834 | 9.659 | 9.792 | 422,454 | +0.13(+1.38%) |
Sep 29, 2017 | 9.687 | 9.715 | 9.614 | 9.659 | 327,786 | +0.01(+0.07%) |
Sep 28, 2017 | 9.659 | 9.694 | 9.548 | 9.652 | 236,297 | -0.04(-0.43%) |
Sep 27, 2017 | 9.722 | 9.533 | 9.694 | 435,344 | -0.02(-0.22%) | |
Sep 26, 2017 | 9.617 | 9.729 | 9.596 | 9.715 | 297,651 | +0.12(+1.24%) |
Sep 25, 2017 | 9.403 | 9.693 | 9.375 | 9.596 | 1,121,290 | +0.21(+2.20%) |
Sep 22, 2017 | 9.403 | 9.410 | 9.375 | 9.389 | 346,910 | +0.00(+0.00%) |
Sep 21, 2017 | 9.417 | 9.417 | 9.358 | 9.389 | 477,975 | -0.03(-0.29%) |
Sep 20, 2017 | 9.389 | 9.417 | 9.320 | 9.417 | 482,026 | +0.04(+0.44%) |
Sep 19, 2017 | 9.348 | 9.382 | 9.300 | 9.375 | 351,469 | +0.02(+0.22%) |
Sep 18, 2017 | 9.396 | 9.403 | 9.327 | 9.355 | 294,134 | -0.03(-0.37%) |
Sep 15, 2017 | 9.403 | 9.403 | 9.266 | 9.389 | 633,540 | +0.01(+0.07%) |
Sep 14, 2017 | 9.341 | 9.396 | 9.286 | 9.382 | 304,622 | +0.03(+0.29%) |
Sep 13, 2017 | 9.279 | 9.362 | 9.279 | 9.355 | 236,981 | +0.07(+0.74%) |
Sep 12, 2017 | 9.382 | 9.396 | 9.238 | 9.286 | 276,898 | -0.10(-1.10%) |
Sep 11, 2017 | 9.382 | 9.410 | 9.355 | 9.389 | 224,287 | +0.03(+0.37%) |
Sep 08, 2017 | 9.320 | 9.410 | 9.277 | 9.355 | 315,231 | -0.01(-0.07%) |
Sep 07, 2017 | 9.396 | 9.410 | 9.323 | 9.362 | 338,651 | -0.03(-0.29%) |
Sep 06, 2017 | 9.265 | 9.410 | 9.224 | 9.389 | 659,374 | +0.23(+2.56%) |
Sep 05, 2017 | 9.306 | 9.369 | 9.110 | 9.155 | 394,940 | -0.17(-1.78%) |
Sep 01, 2017 | 9.251 | 9.334 | 9.189 | 9.320 | 300,883 | +0.10(+1.05%) |
Aug 31, 2017 | 9.231 | 9.362 | 9.220 | 9.224 | 491,990 | +0.01(+0.07%) |
Aug 30, 2017 | 9.113 | 9.231 | 9.080 | 9.217 | 458,365 | +0.08(+0.83%) |
Aug 29, 2017 | 9.141 | 9.196 | 9.100 | 9.141 | 309,683 | +0.02(+0.23%) |
Aug 28, 2017 | 9.244 | 9.293 | 9.106 | 9.120 | 398,983 | -0.12(-1.34%) |
Aug 25, 2017 | 9.238 | 9.289 | 9.120 | 9.244 | 485,779 | +0.06(+0.60%) |
Aug 24, 2017 | 9.244 | 9.313 | 9.182 | 9.189 | 435,167 | -0.05(-0.52%) |
Aug 23, 2017 | 9.134 | 9.258 | 9.127 | 9.238 | 219,421 | +0.09(+0.98%) |
Aug 22, 2017 | 9.141 | 9.169 | 9.079 | 9.148 | 255,941 | +0.01(+0.15%) |
Aug 21, 2017 | 8.996 | 9.134 | 8.968 | 9.134 | 230,252 | +0.14(+1.53%) |
Aug 18, 2017 | 9.037 | 9.065 | 8.948 | 8.996 | 1,591,131 | -0.10(-1.14%) |
Aug 17, 2017 | 9.072 | 9.238 | 9.072 | 9.100 | 434,424 | +0.01(+0.15%) |
Aug 16, 2017 | 9.079 | 9.186 | 9.058 | 9.086 | 472,614 | +0.00(+0.00%) |
Aug 15, 2017 | 9.231 | 9.231 | 9.079 | 9.086 | 326,419 | -0.18(-1.94%) |
Aug 14, 2017 | 8.989 | 9.300 | 8.948 | 9.265 | 606,014 | +0.30(+3.31%) |
Aug 11, 2017 | 8.968 | 9.044 | 8.934 | 8.968 | 398,648 | -0.12(-1.37%) |
Aug 10, 2017 | 9.162 | 9.224 | 9.079 | 9.093 | 324,625 | -0.10(-1.05%) |
Aug 09, 2017 | 9.196 | 9.210 | 9.093 | 9.189 | 304,581 | -0.01(-0.15%) |
Aug 08, 2017 | 9.238 | 9.279 | 9.162 | 9.203 | 283,487 | -0.06(-0.60%) |
Aug 07, 2017 | 9.313 | 9.320 | 9.231 | 9.258 | 200,701 | -0.06(-0.67%) |
Aug 04, 2017 | 9.265 | 9.348 | 9.265 | 9.320 | 412,439 | +0.03(+0.37%) |
Aug 03, 2017 | 9.113 | 9.303 | 9.044 | 9.286 | 591,783 | +0.18(+1.97%) |
Aug 02, 2017 | 9.238 | 9.244 | 9.065 | 9.106 | 331,113 | -0.15(-1.64%) |
Aug 01, 2017 | 9.106 | 9.320 | 9.106 | 9.258 | 390,115 | +0.11(+1.21%) |
Jul 31, 2017 | 9.238 | 9.238 | 9.120 | 9.148 | 679,543 | -0.08(-0.82%) |
Jul 28, 2017 | 9.210 | 9.258 | 9.127 | 9.224 | 422,356 | -0.01(-0.15%) |
Jul 27, 2017 | 9.169 | 9.265 | 9.079 | 9.238 | 359,243 | +0.06(+0.68%) |
Jul 26, 2017 | 9.093 | 9.210 | 9.072 | 9.175 | 418,730 | +0.08(+0.91%) |
Jul 25, 2017 | 9.106 | 9.169 | 9.072 | 9.093 | 398,520 | +0.01(+0.15%) |
Jul 24, 2017 | 9.086 | 9.210 | 9.037 | 9.079 | 318,628 | -0.01(-0.08%) |
Jul 21, 2017 | 9.272 | 9.272 | 9.072 | 9.086 | 292,995 | -0.15(-1.64%) |
Jul 20, 2017 | 9.141 | 9.265 | 9.134 | 9.238 | 625,078 | +0.12(+1.36%) |
Jul 19, 2017 | 9.134 | 9.175 | 9.072 | 9.113 | 433,345 | +0.00(+0.00%) |
Jul 18, 2017 | 9.100 | 9.186 | 9.031 | 9.113 | 562,375 | +0.03(+0.30%) |
Jul 17, 2017 | 9.024 | 9.106 | 8.975 | 9.086 | 417,509 | +0.06(+0.61%) |
Jul 14, 2017 | 8.948 | 9.053 | 8.934 | 9.031 | 446,275 | +0.10(+1.16%) |
Jul 13, 2017 | 8.975 | 8.975 | 8.865 | 8.927 | 451,335 | -0.06(-0.69%) |
Jul 12, 2017 | 8.955 | 9.106 | 8.941 | 8.989 | 558,091 | +0.13(+1.48%) |
Jul 11, 2017 | 8.768 | 8.893 | 8.755 | 8.858 | 738,767 | +0.08(+0.86%) |
Jul 10, 2017 | 8.824 | 8.934 | 8.755 | 8.782 | 713,386 | -0.04(-0.47%) |
Jul 07, 2017 | 8.796 | 8.865 | 8.741 | 8.824 | 567,384 | +0.02(+0.24%) |
Jul 06, 2017 | 8.851 | 8.913 | 8.758 | 8.803 | 857,949 | -0.08(-0.93%) |
Jul 05, 2017 | 9.003 | 9.031 | 8.841 | 8.886 | 823,021 | -0.11(-1.23%) |
Jul 03, 2017 | 8.934 | 9.003 | 8.844 | 8.996 | 573,991 | +0.06(+0.69%) |
Jun 30, 2017 | 8.955 | 8.962 | 8.830 | 8.934 | 824,794 | +0.01(+0.08%) |
Jun 29, 2017 | 8.948 | 9.031 | 8.865 | 8.927 | 772,685 | -0.09(-0.99%) |
Jun 28, 2017 | 9.148 | 9.175 | 8.955 | 9.017 | 912,065 | -0.14(-1.58%) |
Jun 27, 2017 | 9.196 | 9.493 | 9.155 | 9.162 | 1,135,181 | +0.08(+0.84%) |
Jun 26, 2017 | 9.127 | 9.182 | 9.013 | 9.086 | 1,168,296 | -0.05(-0.53%) |
Jun 23, 2017 | 9.216 | 9.311 | 9.046 | 9.134 | 3,560,386 | -0.18(-1.97%) |
Jun 22, 2017 | 9.358 | 9.413 | 9.209 | 9.318 | 969,909 | -0.05(-0.51%) |
Jun 21, 2017 | 9.318 | 9.375 | 9.229 | 9.365 | 793,998 | +0.05(+0.58%) |
Jun 20, 2017 | 9.379 | 9.399 | 9.202 | 9.311 | 1,083,374 | -0.10(-1.01%) |
Jun 19, 2017 | 9.699 | 9.787 | 9.379 | 9.406 | 1,527,622 | -0.34(-3.49%) |
Jun 16, 2017 | 9.617 | 9.746 | 9.352 | 9.746 | 10,770,987 | +0.05(+0.49%) |
Jun 15, 2017 | 9.719 | 9.875 | 9.692 | 9.699 | 1,163,847 | -0.15(-1.52%) |
Jun 14, 2017 | 9.678 | 9.848 | 9.576 | 9.848 | 1,269,871 | +0.17(+1.76%) |
Jun 13, 2017 | 9.624 | 9.726 | 9.460 | 9.678 | 2,081,872 | +0.44(+4.71%) |
Jun 12, 2017 | 9.141 | 9.301 | 9.141 | 9.243 | 467,332 | +0.09(+0.97%) |
Jun 09, 2017 | 9.073 | 9.222 | 9.032 | 9.154 | 518,003 | +0.05(+0.60%) |
Jun 08, 2017 | 9.141 | 9.141 | 8.971 | 9.100 | 506,873 | -0.04(-0.45%) |
Jun 07, 2017 | 9.080 | 9.154 | 9.046 | 9.141 | 311,068 | +0.07(+0.83%) |
Jun 06, 2017 | 9.168 | 9.168 | 9.059 | 9.066 | 272,316 | -0.11(-1.19%) |
Jun 05, 2017 | 9.168 | 9.304 | 9.114 | 9.175 | 810,016 | -0.02(-0.22%) |
Jun 02, 2017 | 9.216 | 9.318 | 9.086 | 9.195 | 488,120 | +0.03(+0.37%) |
Jun 01, 2017 | 8.978 | 9.202 | 8.930 | 9.161 | 650,976 | +0.18(+1.97%) |
May 31, 2017 | 8.903 | 8.984 | 8.848 | 8.984 | 623,858 | +0.07(+0.84%) |
May 30, 2017 | 8.896 | 8.937 | 8.848 | 8.910 | 550,774 | +0.01(+0.15%) |
May 26, 2017 | 8.971 | 8.971 | 8.835 | 8.896 | 299,412 | -0.06(-0.68%) |
May 25, 2017 | 9.005 | 9.025 | 8.916 | 8.957 | 353,566 | +0.01(+0.08%) |
May 24, 2017 | 8.944 | 9.025 | 8.903 | 8.950 | 285,868 | +0.03(+0.30%) |
May 23, 2017 | 8.937 | 9.039 | 8.889 | 8.923 | 574,743 | +0.02(+0.23%) |
May 22, 2017 | 8.828 | 8.923 | 8.804 | 8.903 | 796,297 | +0.09(+1.00%) |
May 19, 2017 | 8.808 | 8.923 | 8.753 | 8.814 | 935,229 | +0.01(+0.08%) |
May 18, 2017 | 8.780 | 8.814 | 8.685 | 8.808 | 688,611 | +0.06(+0.70%) |
May 17, 2017 | 8.665 | 8.780 | 8.607 | 8.746 | 804,308 | +0.06(+0.70%) |
May 16, 2017 | 8.842 | 8.903 | 8.651 | 8.685 | 851,718 | -0.14(-1.62%) |
May 15, 2017 | 8.740 | 8.838 | 8.712 | 8.828 | 1,008,201 | +0.09(+1.01%) |
May 12, 2017 | 8.835 | 8.944 | 8.716 | 8.740 | 705,533 | -0.14(-1.53%) |
May 11, 2017 | 9.012 | 9.046 | 8.808 | 8.876 | 1,520,302 | -0.14(-1.51%) |
May 10, 2017 | 8.896 | 9.114 | 8.835 | 9.012 | 2,279,963 | +0.14(+1.53%) |
May 09, 2017 | 8.944 | 9.012 | 8.788 | 8.876 | 4,331,830 | -0.50(-5.30%) |
May 08, 2017 | 9.569 | 9.617 | 9.284 | 9.372 | 408,700 | -0.22(-2.27%) |
May 05, 2017 | 9.501 | 9.658 | 9.467 | 9.590 | 399,771 | +0.10(+1.08%) |
May 04, 2017 | 9.358 | 9.546 | 9.297 | 9.488 | 366,103 | +0.12(+1.23%) |
May 03, 2017 | 9.556 | 9.624 | 9.297 | 9.372 | 487,039 | -0.20(-2.06%) |
May 02, 2017 | 9.671 | 9.882 | 9.556 | 9.569 | 369,873 | -0.19(-1.95%) |
May 01, 2017 | 9.712 | 9.794 | 9.644 | 9.760 | 263,700 | +0.06(+0.63%) |
Apr 28, 2017 | 9.835 | 9.835 | 9.637 | 9.699 | 195,159 | -0.14(-1.45%) |
Apr 27, 2017 | 9.923 | 9.957 | 9.835 | 9.841 | 236,356 | -0.06(-0.62%) |
Apr 26, 2017 | 9.896 | 9.971 | 9.821 | 9.903 | 362,245 | +0.02(+0.21%) |
Apr 25, 2017 | 9.862 | 9.971 | 9.848 | 9.882 | 253,550 | +0.03(+0.28%) |
Apr 24, 2017 | 9.943 | 9.971 | 9.794 | 9.855 | 258,681 | -0.07(-0.69%) |
Apr 21, 2017 | 9.984 | 10.05 | 9.896 | 9.923 | 354,383 | -0.03(-0.34%) |
Apr 20, 2017 | 9.875 | 9.984 | 9.828 | 9.957 | 232,370 | +0.06(+0.62%) |
Apr 19, 2017 | 9.943 | 9.981 | 9.862 | 9.896 | 250,959 | -0.05(-0.55%) |
Apr 18, 2017 | 9.739 | 9.998 | 9.692 | 9.950 | 442,175 | +0.20(+2.02%) |
Apr 17, 2017 | 9.733 | 9.814 | 9.685 | 9.753 | 285,058 | +0.03(+0.35%) |
Apr 13, 2017 | 9.794 | 9.814 | 9.676 | 9.719 | 279,267 | -0.06(-0.63%) |
Apr 12, 2017 | 9.821 | 9.821 | 9.699 | 9.780 | 278,065 | +0.01(+0.07%) |
Apr 11, 2017 | 9.522 | 9.787 | 9.494 | 9.773 | 262,981 | +0.25(+2.64%) |
Apr 10, 2017 | 9.467 | 9.549 | 9.433 | 9.522 | 173,235 | +0.04(+0.43%) |
Apr 07, 2017 | 9.535 | 9.536 | 9.454 | 9.481 | 119,333 | -0.04(-0.43%) |
Apr 06, 2017 | 9.433 | 9.522 | 9.352 | 9.522 | 238,845 | +0.11(+1.16%) |
Apr 05, 2017 | 9.372 | 9.440 | 9.290 | 9.413 | 265,417 | +0.05(+0.51%) |
Apr 04, 2017 | 9.352 | 9.426 | 9.318 | 9.365 | 194,458 | +0.01(+0.07%) |
Apr 03, 2017 | 9.460 | 9.460 | 9.338 | 9.358 | 199,005 | -0.09(-0.94%) |
Mar 31, 2017 | 9.311 | 9.481 | 9.290 | 9.447 | 451,784 | +0.14(+1.46%) |
Mar 30, 2017 | 9.256 | 9.352 | 9.212 | 9.311 | 400,643 | +0.06(+0.66%) |
Mar 29, 2017 | 9.148 | 9.270 | 9.134 | 9.250 | 184,015 | +0.06(+0.67%) |
Mar 28, 2017 | 9.127 | 9.209 | 9.059 | 9.188 | 219,309 | +0.04(+0.45%) |
Mar 27, 2017 | 9.188 | 9.284 | 9.046 | 9.148 | 368,263 | -0.05(-0.52%) |
Mar 24, 2017 | 9.289 | 9.303 | 9.189 | 9.195 | 194,609 | -0.07(-0.80%) |
Mar 23, 2017 | 9.128 | 9.316 | 9.068 | 9.269 | 329,165 | +0.12(+1.32%) |
Mar 22, 2017 | 9.142 | 9.195 | 8.916 | 9.148 | 433,721 | +0.01(+0.07%) |
Mar 21, 2017 | 9.202 | 9.269 | 9.135 | 9.142 | 629,315 | -0.08(-0.87%) |
Mar 20, 2017 | 9.323 | 9.370 | 9.088 | 9.222 | 399,303 | -0.14(-1.50%) |
Mar 17, 2017 | 9.215 | 9.376 | 9.175 | 9.363 | 711,597 | +0.15(+1.60%) |
Mar 16, 2017 | 9.101 | 9.269 | 9.101 | 9.215 | 331,856 | +0.07(+0.81%) |
Mar 15, 2017 | 8.960 | 9.168 | 8.960 | 9.142 | 227,557 | +0.21(+2.33%) |
Mar 14, 2017 | 8.987 | 8.987 | 8.826 | 8.934 | 330,124 | +0.01(+0.08%) |
Mar 13, 2017 | 8.900 | 8.987 | 8.880 | 8.927 | 279,669 | +0.03(+0.38%) |
Mar 10, 2017 | 8.867 | 8.905 | 8.726 | 8.893 | 395,452 | +0.08(+0.91%) |
Mar 09, 2017 | 8.974 | 9.068 | 8.813 | 8.813 | 331,309 | -0.18(-2.01%) |
Mar 08, 2017 | 9.269 | 9.336 | 8.967 | 8.994 | 605,071 | -0.34(-3.66%) |
Mar 07, 2017 | 9.356 | 9.450 | 9.296 | 9.336 | 302,881 | -0.05(-0.50%) |
Mar 06, 2017 | 9.336 | 9.410 | 9.289 | 9.383 | 218,514 | +0.00(+0.00%) |
Mar 03, 2017 | 9.370 | 9.423 | 9.222 | 9.383 | 311,021 | -0.01(-0.07%) |
Mar 02, 2017 | 9.430 | 9.443 | 9.323 | 9.390 | 256,038 | -0.04(-0.43%) |