Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.130 | 9.310 | 9.000 | 9.210 | 142,646 | +0.02(+0.22%) |
Feb 27, 2018 | 9.310 | 9.430 | 9.070 | 9.190 | 81,698 | -0.11(-1.18%) |
Feb 26, 2018 | 9.310 | 9.310 | 9.160 | 9.300 | 42,327 | +0.02(+0.22%) |
Feb 23, 2018 | 9.240 | 9.410 | 9.130 | 9.280 | 78,911 | +0.04(+0.43%) |
Feb 22, 2018 | 9.350 | 9.240 | 111,442 | +0.04(+0.43%) | ||
Feb 21, 2018 | 9.030 | 9.300 | 9.030 | 9.200 | 73,559 | +0.19(+2.11%) |
Feb 20, 2018 | 8.900 | 9.020 | 8.660 | 9.010 | 73,188 | +0.06(+0.67%) |
Feb 16, 2018 | 8.950 | 8.950 | 8.950 | 0 | -0.15(-1.65%) | |
Feb 15, 2018 | 9.190 | 9.290 | 9.060 | 9.100 | 160,857 | -0.07(-0.76%) |
Feb 14, 2018 | 9.140 | 9.470 | 9.120 | 9.170 | 50,109 | -0.04(-0.43%) |
Feb 13, 2018 | 9.210 | 9.310 | 9.010 | 9.210 | 91,652 | -0.04(-0.43%) |
Feb 12, 2018 | 9.270 | 9.390 | 9.155 | 9.250 | 51,795 | +0.02(+0.22%) |
Feb 09, 2018 | 9.170 | 9.300 | 9.010 | 9.230 | 72,249 | +0.15(+1.65%) |
Feb 08, 2018 | 9.340 | 8.965 | 9.080 | 42,099 | -0.02(-0.22%) | |
Feb 07, 2018 | 9.140 | 9.320 | 8.958 | 9.100 | 523,100 | -0.07(-0.76%) |
Feb 06, 2018 | 8.900 | 9.230 | 8.900 | 9.170 | 83,848 | +0.13(+1.44%) |
Feb 05, 2018 | 9.200 | 9.320 | 9.030 | 9.040 | 49,379 | -0.21(-2.27%) |
Feb 02, 2018 | 9.340 | 9.390 | 9.145 | 9.250 | 101,564 | -0.11(-1.18%) |
Feb 01, 2018 | 9.260 | 9.480 | 9.120 | 9.360 | 83,112 | +0.09(+0.97%) |
Jan 31, 2018 | 9.610 | 9.680 | 9.240 | 9.270 | 46,915 | -0.32(-3.34%) |
Jan 30, 2018 | 9.590 | 9.700 | 9.540 | 9.590 | 67,474 | -0.06(-0.62%) |
Jan 29, 2018 | 9.710 | 9.710 | 9.600 | 9.650 | 53,360 | -0.09(-0.92%) |
Jan 26, 2018 | 9.850 | 9.850 | 9.720 | 9.740 | 48,761 | -0.07(-0.71%) |
Jan 25, 2018 | 9.880 | 9.890 | 9.800 | 9.810 | 56,284 | -0.04(-0.41%) |
Jan 24, 2018 | 9.890 | 9.980 | 9.810 | 9.850 | 11,412 | -0.04(-0.40%) |
Jan 23, 2018 | 10.01 | 10.01 | 9.890 | 9.890 | 35,255 | -0.10(-1.00%) |
Jan 22, 2018 | 10.06 | 10.06 | 9.905 | 9.990 | 29,070 | -0.08(-0.79%) |
Jan 19, 2018 | 9.990 | 10.21 | 9.845 | 10.07 | 54,702 | +0.07(+0.70%) |
Jan 18, 2018 | 9.980 | 10.42 | 9.900 | 10.00 | 37,603 | +0.01(+0.10%) |
Jan 17, 2018 | 10.09 | 10.09 | 9.920 | 9.990 | 26,519 | +0.08(+0.81%) |
Jan 16, 2018 | 9.940 | 10.00 | 9.885 | 9.910 | 52,984 | -0.01(-0.10%) |
Jan 12, 2018 | 9.920 | 9.920 | 9.920 | 0 | +0.10(+1.02%) | |
Jan 11, 2018 | 9.750 | 9.830 | 9.730 | 9.820 | 113,740 | +0.06(+0.61%) |
Jan 10, 2018 | 9.790 | 9.530 | 9.760 | 105,388 | +0.08(+0.83%) | |
Jan 09, 2018 | 9.750 | 9.750 | 9.660 | 9.680 | 20,682 | -0.08(-0.82%) |
Jan 08, 2018 | 9.880 | 9.940 | 9.710 | 9.760 | 36,182 | -0.13(-1.31%) |
Jan 05, 2018 | 9.980 | 10.00 | 9.770 | 9.890 | 71,140 | -0.06(-0.60%) |
Jan 04, 2018 | 9.950 | 10.05 | 9.840 | 9.950 | 102,219 | +0.05(+0.51%) |
Jan 03, 2018 | 9.990 | 10.01 | 9.870 | 9.900 | 103,325 | -0.09(-0.90%) |
Jan 02, 2018 | 9.800 | 10.00 | 9.770 | 9.990 | 102,618 | +0.20(+2.04%) |
Dec 29, 2017 | 9.790 | 9.790 | 9.790 | 0 | +0.17(+1.77%) | |
Dec 28, 2017 | 9.590 | 9.710 | 9.440 | 9.620 | 41,454 | +0.04(+0.42%) |
Dec 27, 2017 | 9.750 | 9.750 | 9.320 | 9.580 | 78,392 | -0.13(-1.34%) |
Dec 26, 2017 | 9.910 | 9.910 | 9.710 | 9.710 | 48,179 | -0.25(-2.51%) |
Dec 22, 2017 | 9.820 | 10.11 | 9.700 | 9.960 | 141,680 | +0.10(+1.01%) |
Dec 21, 2017 | 9.900 | 10.06 | 9.820 | 9.860 | 127,205 | +0.02(+0.20%) |
Dec 20, 2017 | 9.750 | 9.870 | 9.620 | 9.840 | 68,116 | +0.10(+1.03%) |
Dec 19, 2017 | 9.800 | 9.850 | 9.660 | 9.740 | 55,808 | +0.02(+0.21%) |
Dec 18, 2017 | 9.820 | 9.935 | 9.210 | 9.720 | 84,374 | -0.04(-0.41%) |
Dec 15, 2017 | 9.870 | 10.05 | 9.750 | 9.760 | 153,556 | -0.15(-1.51%) |
Dec 14, 2017 | 9.990 | 10.20 | 9.770 | 9.910 | 83,184 | -0.08(-0.80%) |
Dec 13, 2017 | 9.950 | 10.05 | 9.870 | 9.990 | 205,559 | -0.01(-0.10%) |
Dec 12, 2017 | 10.28 | 10.28 | 9.970 | 10.00 | 50,744 | -0.24(-2.34%) |
Dec 11, 2017 | 9.860 | 10.29 | 9.860 | 10.24 | 76,489 | +0.28(+2.81%) |
Dec 08, 2017 | 10.16 | 10.16 | 9.930 | 9.960 | 51,066 | -0.16(-1.58%) |
Dec 07, 2017 | 10.24 | 10.40 | 10.05 | 10.12 | 40,604 | -0.13(-1.27%) |
Dec 06, 2017 | 10.10 | 10.28 | 10.04 | 10.25 | 68,567 | +0.06(+0.59%) |
Dec 05, 2017 | 10.40 | 10.40 | 10.17 | 10.19 | 41,630 | -0.20(-1.92%) |
Dec 04, 2017 | 10.35 | 10.45 | 10.35 | 10.39 | 53,756 | +0.11(+1.07%) |
Dec 01, 2017 | 10.25 | 10.31 | 10.02 | 10.28 | 63,795 | +0.02(+0.19%) |
Nov 30, 2017 | 10.60 | 10.60 | 9.910 | 10.26 | 287,571 | -0.28(-2.66%) |
Nov 29, 2017 | 10.60 | 10.62 | 10.49 | 10.54 | 47,242 | -0.05(-0.47%) |
Nov 28, 2017 | 10.61 | 10.63 | 10.43 | 10.59 | 53,243 | -0.01(-0.09%) |
Nov 27, 2017 | 10.63 | 10.64 | 10.56 | 10.60 | 100,666 | -0.02(-0.19%) |
Nov 24, 2017 | 10.58 | 10.65 | 10.50 | 10.62 | 37,405 | +0.06(+0.57%) |
Nov 22, 2017 | 10.54 | 10.60 | 10.42 | 10.56 | 104,435 | +0.02(+0.19%) |
Nov 21, 2017 | 10.60 | 10.62 | 10.19 | 10.54 | 53,965 | -0.03(-0.28%) |
Nov 20, 2017 | 10.55 | 10.60 | 10.10 | 10.57 | 41,235 | +0.03(+0.28%) |
Nov 17, 2017 | 10.49 | 10.59 | 10.08 | 10.54 | 70,439 | -0.01(-0.09%) |
Nov 16, 2017 | 10.57 | 10.66 | 10.47 | 10.55 | 69,309 | +0.00(+0.00%) |
Nov 15, 2017 | 10.55 | 10.60 | 10.42 | 10.55 | 53,995 | -0.05(-0.47%) |
Nov 14, 2017 | 10.55 | 10.63 | 10.52 | 10.60 | 37,210 | +0.00(+0.00%) |
Nov 13, 2017 | 10.44 | 10.66 | 10.36 | 10.60 | 56,850 | +0.14(+1.34%) |
Nov 10, 2017 | 10.56 | 10.56 | 10.37 | 10.46 | 34,058 | +0.07(+0.67%) |
Nov 09, 2017 | 10.20 | 10.40 | 10.08 | 10.39 | 43,567 | +0.05(+0.48%) |
Nov 08, 2017 | 10.37 | 10.46 | 10.17 | 10.34 | 44,359 | -0.07(-0.67%) |
Nov 07, 2017 | 10.68 | 10.78 | 10.21 | 10.41 | 65,988 | -0.22(-2.07%) |
Nov 06, 2017 | 10.71 | 10.73 | 10.51 | 10.63 | 87,331 | -0.07(-0.65%) |
Nov 03, 2017 | 10.77 | 10.77 | 10.58 | 10.70 | 108,236 | +0.00(+0.00%) |
Nov 02, 2017 | 10.75 | 10.76 | 10.60 | 10.70 | 60,733 | -0.04(-0.37%) |
Nov 01, 2017 | 10.82 | 10.82 | 10.62 | 10.74 | 59,987 | +0.02(+0.19%) |
Oct 31, 2017 | 10.70 | 10.82 | 10.59 | 10.72 | 95,816 | +0.03(+0.28%) |
Oct 30, 2017 | 10.65 | 10.95 | 10.50 | 10.69 | 1,089,781 | -0.03(-0.28%) |
Oct 27, 2017 | 10.66 | 10.79 | 10.51 | 10.72 | 87,539 | +0.31(+2.98%) |
Oct 26, 2017 | 10.50 | 10.91 | 10.37 | 10.41 | 39,040 | -0.08(-0.76%) |
Oct 25, 2017 | 10.55 | 10.60 | 10.35 | 10.49 | 25,258 | -0.10(-0.94%) |
Oct 24, 2017 | 10.79 | 10.90 | 10.56 | 10.59 | 43,192 | -0.14(-1.30%) |
Oct 23, 2017 | 10.75 | 10.84 | 10.62 | 10.73 | 55,792 | -0.01(-0.09%) |
Oct 20, 2017 | 10.62 | 10.76 | 10.55 | 10.74 | 66,270 | +0.22(+2.09%) |
Oct 19, 2017 | 10.45 | 10.57 | 10.40 | 10.52 | 48,523 | +0.08(+0.77%) |
Oct 18, 2017 | 10.45 | 10.60 | 10.33 | 10.44 | 71,645 | +0.07(+0.68%) |
Oct 17, 2017 | 10.55 | 10.73 | 10.31 | 10.37 | 157,292 | -0.18(-1.71%) |
Oct 16, 2017 | 10.54 | 11.13 | 10.39 | 10.55 | 53,542 | +0.02(+0.19%) |
Oct 13, 2017 | 10.56 | 10.76 | 10.46 | 10.53 | 52,831 | -0.02(-0.19%) |
Oct 12, 2017 | 10.78 | 10.78 | 10.53 | 10.55 | 33,323 | -0.18(-1.68%) |
Oct 11, 2017 | 10.79 | 10.82 | 10.68 | 10.73 | 66,428 | -0.01(-0.09%) |
Oct 10, 2017 | 10.74 | 10.78 | 10.68 | 10.74 | 24,911 | +0.06(+0.56%) |
Oct 09, 2017 | 10.74 | 10.75 | 10.51 | 10.68 | 29,880 | -0.03(-0.28%) |
Oct 06, 2017 | 10.75 | 10.84 | 10.66 | 10.71 | 45,690 | -0.07(-0.65%) |
Oct 05, 2017 | 10.90 | 10.90 | 10.76 | 10.78 | 33,439 | -0.08(-0.74%) |
Oct 04, 2017 | 10.88 | 10.91 | 10.72 | 10.86 | 85,075 | +0.00(+0.00%) |
Oct 03, 2017 | 10.78 | 10.95 | 10.76 | 10.86 | 200,745 | +0.14(+1.31%) |
Oct 02, 2017 | 10.68 | 10.74 | 10.63 | 10.72 | 66,334 | +0.02(+0.19%) |
Sep 29, 2017 | 10.75 | 10.77 | 10.67 | 10.70 | 66,792 | -0.12(-1.11%) |
Sep 28, 2017 | 10.91 | 10.95 | 10.80 | 10.82 | 46,954 | -0.09(-0.82%) |
Sep 27, 2017 | 10.86 | 10.95 | 10.78 | 10.91 | 84,025 | +0.07(+0.65%) |
Sep 26, 2017 | 10.82 | 10.88 | 10.76 | 10.84 | 40,917 | +0.03(+0.28%) |
Sep 25, 2017 | 10.82 | 10.91 | 10.77 | 10.81 | 25,692 | -0.06(-0.55%) |
Sep 22, 2017 | 10.90 | 10.95 | 10.84 | 10.87 | 83,124 | -0.04(-0.37%) |
Sep 21, 2017 | 10.88 | 10.99 | 10.88 | 10.91 | 66,160 | +0.00(+0.00%) |
Sep 20, 2017 | 10.95 | 10.95 | 10.80 | 10.91 | 223,391 | -0.03(-0.27%) |
Sep 19, 2017 | 10.98 | 11.04 | 10.90 | 10.94 | 112,131 | -0.07(-0.64%) |
Sep 18, 2017 | 10.97 | 11.02 | 10.93 | 11.01 | 88,351 | +0.03(+0.27%) |
Sep 15, 2017 | 10.98 | 11.03 | 10.85 | 10.98 | 262,056 | +0.03(+0.27%) |
Sep 14, 2017 | 10.91 | 11.00 | 10.82 | 10.95 | 125,884 | +0.05(+0.46%) |
Sep 13, 2017 | 10.87 | 10.97 | 10.82 | 10.90 | 104,554 | +0.01(+0.09%) |
Sep 12, 2017 | 10.87 | 10.94 | 10.73 | 10.89 | 101,889 | +0.03(+0.28%) |
Sep 11, 2017 | 10.91 | 11.00 | 10.85 | 10.86 | 75,336 | +0.03(+0.28%) |
Sep 08, 2017 | 10.74 | 10.92 | 10.67 | 10.83 | 68,385 | +0.11(+1.03%) |
Sep 07, 2017 | 10.88 | 10.90 | 10.62 | 10.72 | 143,545 | -0.08(-0.74%) |
Sep 06, 2017 | 11.02 | 11.04 | 10.79 | 10.80 | 161,842 | -0.21(-1.91%) |
Sep 05, 2017 | 11.17 | 11.19 | 10.99 | 11.01 | 67,449 | -0.16(-1.43%) |
Sep 01, 2017 | 11.19 | 11.19 | 11.05 | 11.17 | 67,481 | +0.05(+0.45%) |
Aug 31, 2017 | 11.21 | 11.26 | 11.10 | 11.12 | 365,119 | -0.09(-0.80%) |
Aug 30, 2017 | 10.99 | 11.25 | 10.96 | 11.21 | 298,949 | +0.27(+2.47%) |
Aug 29, 2017 | 11.00 | 11.06 | 10.88 | 10.94 | 286,422 | -0.07(-0.64%) |
Aug 28, 2017 | 10.77 | 11.04 | 10.62 | 11.01 | 83,313 | +0.19(+1.76%) |
Aug 25, 2017 | 10.81 | 10.86 | 10.76 | 10.82 | 94,324 | +0.03(+0.28%) |
Aug 24, 2017 | 10.74 | 10.91 | 10.63 | 10.79 | 137,249 | +0.14(+1.31%) |
Aug 23, 2017 | 10.38 | 10.68 | 10.37 | 10.65 | 280,164 | +0.15(+1.43%) |
Aug 22, 2017 | 10.34 | 10.52 | 10.05 | 10.50 | 238,248 | +0.13(+1.25%) |
Aug 21, 2017 | 10.09 | 10.40 | 10.02 | 10.37 | 71,418 | +0.27(+2.67%) |
Aug 18, 2017 | 10.03 | 10.21 | 9.910 | 10.10 | 74,034 | -0.06(-0.59%) |
Aug 17, 2017 | 10.50 | 10.71 | 10.13 | 10.16 | 52,161 | -0.41(-3.88%) |
Aug 16, 2017 | 10.26 | 10.64 | 10.09 | 10.57 | 82,945 | +0.37(+3.63%) |
Aug 15, 2017 | 10.12 | 10.21 | 9.830 | 10.20 | 69,111 | +0.00(+0.00%) |
Aug 14, 2017 | 10.13 | 10.20 | 10.12 | 10.20 | 38,522 | +0.10(+0.99%) |
Aug 11, 2017 | 10.30 | 10.30 | 10.05 | 10.10 | 61,129 | -0.15(-1.46%) |
Aug 10, 2017 | 10.29 | 10.35 | 10.20 | 10.25 | 89,148 | -0.03(-0.29%) |
Aug 09, 2017 | 10.44 | 10.50 | 10.27 | 10.28 | 59,141 | -0.15(-1.44%) |
Aug 08, 2017 | 10.37 | 10.50 | 10.32 | 10.43 | 65,835 | +0.09(+0.87%) |
Aug 07, 2017 | 10.20 | 10.46 | 10.09 | 10.34 | 83,994 | +0.16(+1.57%) |
Aug 04, 2017 | 10.15 | 10.31 | 10.00 | 10.18 | 126,574 | +0.04(+0.39%) |
Aug 03, 2017 | 9.730 | 10.17 | 9.550 | 10.14 | 86,341 | +0.38(+3.89%) |
Aug 02, 2017 | 10.10 | 10.10 | 9.650 | 9.760 | 48,723 | -0.27(-2.69%) |
Aug 01, 2017 | 10.01 | 10.06 | 9.890 | 10.03 | 52,283 | +0.02(+0.20%) |
Jul 31, 2017 | 10.01 | 10.06 | 9.940 | 10.01 | 75,547 | -0.02(-0.20%) |
Jul 28, 2017 | 10.02 | 10.10 | 9.930 | 10.03 | 35,932 | -0.02(-0.20%) |
Jul 27, 2017 | 10.23 | 10.23 | 9.990 | 10.05 | 43,719 | -0.12(-1.18%) |
Jul 26, 2017 | 10.15 | 10.27 | 10.06 | 10.17 | 46,487 | -0.01(-0.10%) |
Jul 25, 2017 | 10.20 | 10.27 | 10.00 | 10.18 | 51,789 | +0.18(+1.80%) |
Jul 24, 2017 | 10.05 | 10.05 | 9.750 | 10.00 | 126,504 | -0.08(-0.79%) |
Jul 21, 2017 | 10.17 | 10.18 | 9.980 | 10.08 | 187,253 | +0.02(+0.20%) |
Jul 20, 2017 | 10.22 | 10.05 | 10.06 | 19,366 | -0.11(-1.08%) | |
Jul 19, 2017 | 10.14 | 10.30 | 10.05 | 10.17 | 310,129 | +0.14(+1.40%) |
Jul 18, 2017 | 9.960 | 10.04 | 9.960 | 10.03 | 59,137 | +0.06(+0.60%) |
Jul 17, 2017 | 9.770 | 9.970 | 9.650 | 9.970 | 36,659 | +0.19(+1.94%) |
Jul 14, 2017 | 9.760 | 9.800 | 9.580 | 9.780 | 56,833 | -0.02(-0.20%) |
Jul 13, 2017 | 10.04 | 10.04 | 9.790 | 9.800 | 51,247 | -0.17(-1.71%) |
Jul 12, 2017 | 9.930 | 10.16 | 9.890 | 9.970 | 48,837 | -0.04(-0.40%) |
Jul 11, 2017 | 9.960 | 10.48 | 9.820 | 10.01 | 59,711 | -0.02(-0.20%) |
Jul 10, 2017 | 10.10 | 10.37 | 9.980 | 10.03 | 49,236 | -0.13(-1.28%) |
Jul 07, 2017 | 10.33 | 10.38 | 10.12 | 10.16 | 51,740 | -0.13(-1.26%) |
Jul 06, 2017 | 10.37 | 10.46 | 10.19 | 10.29 | 90,975 | -0.12(-1.15%) |
Jul 05, 2017 | 10.54 | 10.54 | 10.16 | 10.41 | 51,410 | -0.13(-1.23%) |
Jul 03, 2017 | 10.45 | 10.73 | 10.13 | 10.54 | 15,546 | +0.04(+0.38%) |
Jun 30, 2017 | 10.62 | 10.13 | 10.50 | 58,361 | +0.02(+0.19%) | |
Jun 29, 2017 | 10.47 | 10.50 | 10.33 | 10.48 | 39,433 | +0.02(+0.19%) |
Jun 28, 2017 | 10.40 | 10.55 | 10.25 | 10.46 | 28,404 | +0.11(+1.06%) |
Jun 27, 2017 | 10.15 | 10.61 | 10.15 | 10.35 | 94,202 | +0.20(+1.97%) |
Jun 26, 2017 | 9.880 | 10.22 | 9.820 | 10.15 | 113,717 | +0.28(+2.84%) |
Jun 23, 2017 | 9.970 | 9.870 | 556,253 | -0.06(-0.60%) | ||
Jun 22, 2017 | 9.870 | 10.03 | 9.780 | 9.930 | 126,520 | +0.09(+0.91%) |
Jun 21, 2017 | 9.730 | 9.920 | 9.730 | 9.840 | 53,601 | +0.01(+0.10%) |
Jun 20, 2017 | 9.750 | 9.970 | 9.700 | 9.830 | 48,963 | +0.05(+0.51%) |
Jun 19, 2017 | 9.595 | 9.840 | 9.540 | 9.780 | 55,224 | +0.15(+1.56%) |
Jun 16, 2017 | 9.640 | 9.820 | 9.410 | 9.630 | 237,101 | -0.14(-1.43%) |
Jun 15, 2017 | 9.550 | 9.820 | 9.530 | 9.770 | 70,459 | +0.16(+1.66%) |
Jun 14, 2017 | 9.800 | 9.830 | 9.510 | 9.610 | 69,452 | -0.04(-0.41%) |
Jun 13, 2017 | 9.690 | 9.690 | 9.510 | 9.650 | 61,872 | +0.06(+0.63%) |
Jun 12, 2017 | 9.940 | 9.940 | 9.500 | 9.590 | 182,062 | -0.28(-2.84%) |
Jun 09, 2017 | 9.730 | 9.900 | 9.400 | 9.870 | 90,128 | +0.19(+1.96%) |
Jun 08, 2017 | 9.570 | 9.760 | 9.470 | 9.680 | 99,088 | +0.09(+0.94%) |
Jun 07, 2017 | 9.820 | 9.820 | 9.510 | 9.590 | 51,680 | -0.01(-0.10%) |
Jun 06, 2017 | 9.650 | 9.900 | 9.570 | 9.600 | 94,782 | -0.04(-0.41%) |
Jun 05, 2017 | 9.980 | 9.980 | 9.610 | 9.640 | 72,207 | -0.30(-3.02%) |
Jun 02, 2017 | 10.00 | 10.02 | 9.910 | 9.940 | 122,280 | -0.04(-0.40%) |
Jun 01, 2017 | 9.530 | 10.00 | 9.440 | 9.980 | 76,483 | +0.46(+4.83%) |
May 31, 2017 | 9.500 | 9.550 | 9.370 | 9.520 | 88,826 | +0.03(+0.32%) |
May 30, 2017 | 9.370 | 9.500 | 9.300 | 9.490 | 101,108 | +0.16(+1.71%) |
May 26, 2017 | 9.350 | 9.400 | 9.220 | 9.330 | 40,100 | +0.02(+0.21%) |
May 25, 2017 | 9.420 | 9.420 | 9.260 | 9.310 | 74,121 | +0.01(+0.11%) |
May 24, 2017 | 9.420 | 9.429 | 9.250 | 9.300 | 47,094 | -0.01(-0.11%) |
May 23, 2017 | 9.060 | 9.410 | 9.060 | 9.310 | 48,831 | +0.00(+0.00%) |
May 22, 2017 | 9.460 | 9.480 | 9.160 | 9.310 | 52,235 | +0.05(+0.54%) |
May 19, 2017 | 9.260 | 9.350 | 9.230 | 9.260 | 53,160 | -0.04(-0.43%) |
May 18, 2017 | 9.060 | 9.380 | 9.060 | 9.300 | 78,263 | +0.01(+0.11%) |
May 17, 2017 | 9.290 | 9.370 | 9.150 | 9.290 | 71,174 | -0.06(-0.64%) |
May 16, 2017 | 9.390 | 9.448 | 9.200 | 9.350 | 71,559 | -0.04(-0.43%) |
May 15, 2017 | 9.370 | 9.500 | 9.190 | 9.390 | 59,265 | +0.31(+3.41%) |
May 12, 2017 | 9.170 | 9.260 | 8.780 | 9.080 | 42,017 | -0.15(-1.63%) |
May 11, 2017 | 9.120 | 9.290 | 9.020 | 9.230 | 81,541 | +0.06(+0.65%) |
May 10, 2017 | 8.960 | 9.310 | 8.880 | 9.170 | 116,522 | +0.22(+2.46%) |
May 09, 2017 | 8.960 | 9.180 | 8.850 | 8.950 | 69,302 | -0.11(-1.21%) |
May 08, 2017 | 9.040 | 9.160 | 8.965 | 9.060 | 47,329 | +0.00(+0.00%) |
May 05, 2017 | 9.070 | 9.120 | 9.020 | 9.060 | 20,258 | -0.03(-0.33%) |
May 04, 2017 | 9.210 | 9.240 | 9.000 | 9.090 | 38,764 | -0.09(-0.98%) |
May 03, 2017 | 9.470 | 9.470 | 9.160 | 9.180 | 21,222 | -0.27(-2.86%) |
May 02, 2017 | 9.450 | 9.500 | 9.370 | 9.450 | 58,470 | +0.05(+0.53%) |
May 01, 2017 | 9.500 | 9.530 | 9.275 | 9.400 | 53,343 | -0.10(-1.05%) |
Apr 28, 2017 | 9.500 | 9.520 | 9.260 | 9.500 | 100,667 | +0.03(+0.32%) |
Apr 27, 2017 | 9.450 | 9.500 | 9.330 | 9.470 | 32,796 | +0.08(+0.85%) |
Apr 26, 2017 | 9.380 | 9.520 | 9.370 | 9.390 | 88,391 | -0.02(-0.21%) |
Apr 25, 2017 | 9.470 | 9.500 | 9.390 | 9.410 | 29,397 | +0.02(+0.21%) |
Apr 24, 2017 | 9.410 | 9.490 | 9.320 | 9.390 | 27,248 | +0.09(+0.97%) |
Apr 21, 2017 | 9.190 | 9.370 | 9.090 | 9.300 | 47,654 | +0.17(+1.86%) |
Apr 20, 2017 | 9.320 | 9.320 | 9.120 | 9.130 | 40,860 | -0.08(-0.87%) |
Apr 19, 2017 | 9.290 | 9.450 | 9.180 | 9.210 | 31,476 | +0.05(+0.55%) |
Apr 18, 2017 | 9.380 | 9.400 | 9.050 | 9.160 | 42,866 | +0.04(+0.44%) |
Apr 17, 2017 | 9.220 | 9.220 | 9.030 | 9.120 | 33,044 | -0.01(-0.11%) |
Apr 13, 2017 | 9.220 | 9.270 | 9.040 | 9.130 | 35,716 | -0.13(-1.40%) |
Apr 12, 2017 | 9.300 | 9.420 | 9.030 | 9.260 | 34,141 | +0.06(+0.65%) |
Apr 11, 2017 | 8.950 | 9.220 | 8.950 | 9.200 | 351,099 | +0.22(+2.45%) |
Apr 10, 2017 | 9.020 | 9.180 | 8.950 | 8.980 | 37,153 | -0.02(-0.22%) |
Apr 07, 2017 | 8.950 | 9.078 | 8.950 | 9.000 | 49,948 | +0.00(+0.00%) |
Apr 06, 2017 | 8.950 | 9.060 | 8.920 | 9.000 | 63,165 | +0.03(+0.33%) |
Apr 05, 2017 | 9.230 | 9.380 | 8.920 | 8.970 | 99,691 | -0.20(-2.18%) |
Apr 04, 2017 | 8.980 | 9.230 | 8.940 | 9.170 | 139,431 | +0.19(+2.12%) |
Apr 03, 2017 | 8.900 | 9.000 | 8.890 | 8.980 | 53,498 | +0.02(+0.22%) |
Mar 31, 2017 | 8.910 | 9.000 | 8.800 | 8.960 | 459,846 | -0.02(-0.22%) |
Mar 30, 2017 | 8.900 | 9.000 | 8.900 | 8.980 | 22,819 | +0.04(+0.45%) |
Mar 29, 2017 | 8.850 | 9.000 | 8.830 | 8.940 | 16,166 | +0.04(+0.45%) |
Mar 28, 2017 | 8.830 | 9.000 | 8.770 | 8.900 | 37,338 | +0.04(+0.45%) |
Mar 27, 2017 | 8.850 | 9.000 | 8.770 | 8.860 | 43,433 | -0.08(-0.89%) |
Mar 24, 2017 | 8.990 | 9.000 | 8.940 | 8.940 | 42,894 | -0.05(-0.56%) |
Mar 23, 2017 | 8.750 | 9.000 | 8.730 | 8.990 | 54,669 | +0.27(+3.10%) |
Mar 22, 2017 | 8.560 | 8.750 | 8.380 | 8.720 | 106,894 | +0.10(+1.16%) |
Mar 21, 2017 | 8.700 | 8.750 | 8.540 | 8.620 | 103,980 | -0.14(-1.60%) |
Mar 20, 2017 | 8.860 | 8.880 | 8.730 | 8.760 | 100,140 | -0.24(-2.67%) |
Mar 17, 2017 | 8.820 | 9.050 | 8.800 | 9.000 | 96,382 | +0.10(+1.12%) |
Mar 16, 2017 | 8.966 | 8.966 | 8.820 | 8.900 | 22,565 | -0.01(-0.11%) |
Mar 15, 2017 | 8.840 | 9.000 | 8.800 | 8.910 | 29,758 | +0.06(+0.68%) |
Mar 14, 2017 | 8.960 | 8.960 | 8.660 | 8.850 | 47,984 | -0.12(-1.34%) |
Mar 13, 2017 | 9.130 | 9.190 | 8.940 | 8.970 | 123,317 | -0.19(-2.07%) |
Mar 10, 2017 | 9.170 | 9.260 | 9.000 | 9.160 | 85,385 | -0.02(-0.22%) |
Mar 09, 2017 | 8.754 | 9.230 | 8.740 | 9.180 | 85,276 | +0.28(+3.15%) |
Mar 08, 2017 | 9.050 | 9.250 | 8.880 | 8.900 | 38,213 | -0.16(-1.77%) |
Mar 07, 2017 | 8.750 | 9.290 | 8.510 | 9.060 | 115,182 | +0.21(+2.37%) |
Mar 06, 2017 | 8.910 | 9.620 | 8.830 | 8.850 | 54,084 | -0.12(-1.34%) |
Mar 03, 2017 | 8.970 | 9.000 | 8.850 | 8.970 | 36,116 | +0.01(+0.11%) |
Mar 02, 2017 | 8.990 | 9.000 | 8.950 | 8.960 | 14,062 | -0.07(-0.78%) |