Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 9.510 | 9.510 | 9.510 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 9.440 | 9.510 | 9.380 | 9.480 | 328,216 | -0.01(-0.11%) |
Mar 27, 2018 | 9.440 | 9.540 | 9.390 | 9.490 | 200,040 | +0.05(+0.53%) |
Mar 26, 2018 | 9.380 | 9.480 | 9.280 | 9.440 | 163,157 | +0.18(+1.94%) |
Mar 23, 2018 | 9.360 | 9.420 | 9.260 | 9.260 | 214,909 | -0.10(-1.07%) |
Mar 22, 2018 | 9.440 | 9.530 | 9.200 | 9.360 | 491,703 | -0.12(-1.27%) |
Mar 21, 2018 | 9.550 | 9.620 | 9.460 | 9.480 | 117,425 | -0.06(-0.63%) |
Mar 20, 2018 | 9.600 | 9.635 | 9.520 | 9.540 | 181,289 | -0.04(-0.42%) |
Mar 19, 2018 | 9.610 | 9.740 | 9.500 | 9.580 | 303,280 | -0.09(-0.93%) |
Mar 16, 2018 | 9.550 | 9.720 | 9.490 | 9.670 | 592,643 | +0.14(+1.47%) |
Mar 15, 2018 | 9.570 | 9.600 | 9.370 | 9.530 | 222,046 | +0.01(+0.11%) |
Mar 14, 2018 | 9.470 | 9.680 | 9.380 | 9.520 | 674,448 | +0.54(+6.01%) |
Mar 13, 2018 | 9.260 | 9.265 | 8.920 | 8.980 | 201,253 | -0.23(-2.50%) |
Mar 12, 2018 | 9.180 | 9.350 | 9.170 | 9.210 | 337,140 | -0.04(-0.43%) |
Mar 09, 2018 | 9.190 | 9.350 | 9.190 | 9.250 | 164,667 | +0.05(+0.54%) |
Mar 08, 2018 | 8.900 | 9.290 | 8.900 | 9.200 | 235,159 | +0.26(+2.91%) |
Mar 07, 2018 | 8.980 | 8.940 | 153,293 | +0.06(+0.68%) | ||
Mar 06, 2018 | 8.840 | 8.900 | 8.780 | 8.880 | 232,745 | +0.06(+0.68%) |
Mar 05, 2018 | 8.710 | 8.910 | 8.677 | 8.820 | 95,846 | +0.11(+1.26%) |
Mar 02, 2018 | 8.640 | 8.740 | 8.610 | 8.710 | 105,004 | +0.01(+0.11%) |
Mar 01, 2018 | 8.680 | 8.820 | 8.630 | 8.700 | 82,182 | +0.01(+0.12%) |
Feb 28, 2018 | 8.840 | 8.840 | 8.690 | 8.690 | 112,467 | -0.13(-1.47%) |
Feb 27, 2018 | 9.050 | 9.120 | 8.820 | 8.820 | 113,647 | -0.25(-2.76%) |
Feb 26, 2018 | 9.090 | 9.130 | 9.040 | 9.070 | 155,294 | -0.02(-0.22%) |
Feb 23, 2018 | 8.990 | 9.110 | 8.980 | 9.090 | 66,747 | +0.15(+1.68%) |
Feb 22, 2018 | 8.900 | 9.060 | 8.900 | 8.940 | 163,155 | +0.06(+0.68%) |
Feb 21, 2018 | 8.920 | 9.030 | 8.870 | 8.880 | 115,805 | -0.02(-0.22%) |
Feb 20, 2018 | 8.980 | 9.040 | 8.850 | 8.900 | 130,668 | -0.08(-0.89%) |
Feb 16, 2018 | 8.980 | 8.980 | 8.980 | 0 | +0.11(+1.24%) | |
Feb 15, 2018 | 8.900 | 8.980 | 8.830 | 8.870 | 153,307 | +0.01(+0.11%) |
Feb 14, 2018 | 8.810 | 8.890 | 8.790 | 8.860 | 90,820 | +0.01(+0.11%) |
Feb 13, 2018 | 8.710 | 8.885 | 8.700 | 8.850 | 86,092 | +0.10(+1.14%) |
Feb 12, 2018 | 8.650 | 8.810 | 8.570 | 8.750 | 186,898 | +0.11(+1.27%) |
Feb 09, 2018 | 8.790 | 8.810 | 8.510 | 8.640 | 217,349 | -0.08(-0.92%) |
Feb 08, 2018 | 8.870 | 8.910 | 8.710 | 8.720 | 185,219 | -0.16(-1.80%) |
Feb 07, 2018 | 8.970 | 8.970 | 8.850 | 8.880 | 133,125 | -0.09(-1.00%) |
Feb 06, 2018 | 8.760 | 8.990 | 8.690 | 8.970 | 373,656 | +0.05(+0.56%) |
Feb 05, 2018 | 9.150 | 9.200 | 8.780 | 8.920 | 382,533 | -0.23(-2.51%) |
Feb 02, 2018 | 9.340 | 9.350 | 9.095 | 9.150 | 228,742 | -0.24(-2.56%) |
Feb 01, 2018 | 9.410 | 9.450 | 9.370 | 9.390 | 331,743 | -0.09(-0.95%) |
Jan 31, 2018 | 9.440 | 9.500 | 9.370 | 9.480 | 242,758 | +0.06(+0.64%) |
Jan 30, 2018 | 9.370 | 9.390 | 9.370 | 9.420 | 276,917 | +0.02(+0.21%) |
Jan 29, 2018 | 9.540 | 9.550 | 9.360 | 9.400 | 753,479 | -0.18(-1.88%) |
Jan 26, 2018 | 9.650 | 9.680 | 9.550 | 9.580 | 132,926 | -0.09(-0.93%) |
Jan 25, 2018 | 9.640 | 9.710 | 9.600 | 9.670 | 137,657 | +0.04(+0.42%) |
Jan 24, 2018 | 9.760 | 9.760 | 9.579 | 9.630 | 196,679 | -0.02(-0.21%) |
Jan 23, 2018 | 9.630 | 9.720 | 9.620 | 9.650 | 75,562 | -0.01(-0.10%) |
Jan 22, 2018 | 9.700 | 9.770 | 9.620 | 9.660 | 148,849 | -0.07(-0.72%) |
Jan 19, 2018 | 9.660 | 9.730 | 9.630 | 9.730 | 183,132 | +0.13(+1.35%) |
Jan 18, 2018 | 9.650 | 9.670 | 9.570 | 9.600 | 103,012 | -0.07(-0.72%) |
Jan 17, 2018 | 9.580 | 9.700 | 9.580 | 9.670 | 134,442 | +0.13(+1.36%) |
Jan 16, 2018 | 9.640 | 9.740 | 9.530 | 9.540 | 183,816 | -0.08(-0.83%) |
Jan 12, 2018 | 9.620 | 9.620 | 9.620 | 0 | -0.13(-1.33%) | |
Jan 11, 2018 | 9.520 | 9.780 | 9.520 | 9.750 | 186,367 | +0.21(+2.20%) |
Jan 10, 2018 | 9.600 | 9.400 | 9.540 | 297,716 | +0.11(+1.17%) | |
Jan 09, 2018 | 9.430 | 9.545 | 9.400 | 9.430 | 625,200 | +0.00(+0.00%) |
Jan 08, 2018 | 9.490 | 9.190 | 9.430 | 190,918 | +0.20(+2.17%) | |
Jan 05, 2018 | 9.310 | 9.330 | 9.185 | 9.230 | 238,605 | -0.07(-0.75%) |
Jan 04, 2018 | 9.340 | 9.435 | 9.290 | 9.300 | 298,287 | +0.01(+0.11%) |
Jan 03, 2018 | 9.370 | 9.430 | 9.290 | 9.290 | 268,622 | -0.10(-1.06%) |
Jan 02, 2018 | 9.380 | 9.440 | 9.330 | 9.390 | 155,857 | +0.02(+0.21%) |
Dec 29, 2017 | 9.370 | 9.370 | 9.370 | 0 | +0.01(+0.11%) | |
Dec 28, 2017 | 9.340 | 9.420 | 9.320 | 9.360 | 225,326 | -0.03(-0.32%) |
Dec 27, 2017 | 9.370 | 9.450 | 9.320 | 9.390 | 226,696 | +0.01(+0.11%) |
Dec 26, 2017 | 9.360 | 9.440 | 9.360 | 9.380 | 182,468 | +0.02(+0.21%) |
Dec 22, 2017 | 9.400 | 9.450 | 9.350 | 9.360 | 179,979 | -0.09(-0.95%) |
Dec 21, 2017 | 9.520 | 9.620 | 9.450 | 9.450 | 140,361 | -0.09(-0.94%) |
Dec 20, 2017 | 9.470 | 9.570 | 9.416 | 9.540 | 184,980 | +0.12(+1.27%) |
Dec 19, 2017 | 9.540 | 9.750 | 9.420 | 9.420 | 488,133 | -0.15(-1.57%) |
Dec 18, 2017 | 9.630 | 9.745 | 9.500 | 9.570 | 447,294 | -0.05(-0.52%) |
Dec 15, 2017 | 9.590 | 9.735 | 9.570 | 9.620 | 722,198 | +0.02(+0.21%) |
Dec 14, 2017 | 9.690 | 9.715 | 9.590 | 9.600 | 267,841 | -0.05(-0.52%) |
Dec 13, 2017 | 9.650 | 9.820 | 9.650 | 9.650 | 481,547 | +0.00(+0.00%) |
Dec 12, 2017 | 9.680 | 9.740 | 9.630 | 9.650 | 218,867 | -0.05(-0.52%) |
Dec 11, 2017 | 9.690 | 9.805 | 9.660 | 9.700 | 316,784 | +0.00(+0.00%) |
Dec 08, 2017 | 9.650 | 9.720 | 9.620 | 9.700 | 221,190 | +0.00(+0.00%) |
Dec 07, 2017 | 9.650 | 9.720 | 9.570 | 238,369 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.820 | 9.820 | 9.650 | 9.690 | 251,794 | -0.17(-1.72%) |
Dec 05, 2017 | 9.940 | 9.940 | 9.820 | 9.860 | 223,631 | -0.04(-0.40%) |
Dec 04, 2017 | 9.970 | 9.980 | 9.860 | 9.900 | 141,627 | -0.02(-0.20%) |
Dec 01, 2017 | 10.01 | 10.01 | 9.760 | 9.920 | 153,633 | -0.06(-0.60%) |
Nov 30, 2017 | 9.990 | 10.01 | 9.860 | 9.980 | 301,583 | +0.00(+0.00%) |
Nov 29, 2017 | 10.01 | 10.05 | 9.980 | 9.980 | 288,066 | -0.02(-0.20%) |
Nov 28, 2017 | 9.910 | 10.01 | 9.860 | 10.00 | 176,821 | +0.10(+1.01%) |
Nov 27, 2017 | 9.800 | 10.01 | 9.800 | 9.900 | 311,830 | +0.08(+0.81%) |
Nov 24, 2017 | 9.710 | 9.850 | 9.710 | 9.820 | 285,276 | +0.04(+0.41%) |
Nov 22, 2017 | 9.670 | 9.815 | 9.670 | 9.780 | 572,997 | +0.10(+1.03%) |
Nov 21, 2017 | 9.680 | 9.740 | 9.630 | 9.680 | 331,157 | +0.03(+0.31%) |
Nov 20, 2017 | 9.600 | 9.750 | 9.580 | 9.650 | 313,408 | +0.05(+0.52%) |
Nov 17, 2017 | 9.590 | 9.620 | 9.530 | 9.600 | 181,831 | +0.05(+0.52%) |
Nov 16, 2017 | 9.600 | 9.650 | 9.520 | 9.550 | 231,507 | -0.04(-0.42%) |
Nov 15, 2017 | 9.570 | 9.650 | 9.500 | 9.590 | 326,270 | -0.04(-0.42%) |
Nov 14, 2017 | 9.640 | 9.660 | 9.600 | 9.630 | 313,504 | +0.03(+0.31%) |
Nov 13, 2017 | 9.630 | 9.640 | 9.550 | 9.600 | 219,725 | -0.06(-0.62%) |
Nov 10, 2017 | 9.780 | 9.830 | 9.650 | 9.660 | 216,328 | -0.17(-1.73%) |
Nov 09, 2017 | 9.820 | 9.860 | 9.760 | 9.830 | 141,463 | -0.04(-0.41%) |
Nov 08, 2017 | 9.850 | 9.950 | 9.800 | 9.870 | 161,709 | +0.06(+0.61%) |
Nov 07, 2017 | 9.820 | 9.960 | 9.770 | 9.810 | 380,035 | -0.09(-0.91%) |
Nov 06, 2017 | 10.07 | 10.08 | 9.860 | 9.900 | 287,496 | -0.21(-2.08%) |
Nov 03, 2017 | 10.21 | 10.24 | 10.07 | 10.11 | 211,084 | -0.10(-0.98%) |
Nov 02, 2017 | 10.31 | 10.45 | 10.10 | 10.21 | 312,135 | -0.15(-1.45%) |
Nov 01, 2017 | 10.23 | 10.41 | 10.23 | 10.36 | 218,689 | +0.10(+0.97%) |
Oct 31, 2017 | 10.30 | 10.33 | 10.23 | 10.26 | 205,972 | -0.03(-0.29%) |
Oct 30, 2017 | 10.31 | 10.38 | 10.26 | 10.29 | 161,049 | -0.05(-0.48%) |
Oct 27, 2017 | 10.30 | 10.38 | 10.18 | 10.34 | 242,506 | +0.05(+0.49%) |
Oct 26, 2017 | 10.41 | 10.43 | 10.26 | 10.29 | 280,058 | -0.09(-0.87%) |
Oct 25, 2017 | 10.35 | 10.39 | 10.21 | 10.38 | 280,394 | +0.03(+0.29%) |
Oct 24, 2017 | 10.37 | 10.45 | 10.26 | 10.35 | 147,225 | +0.00(+0.00%) |
Oct 23, 2017 | 10.38 | 10.40 | 10.24 | 10.35 | 270,215 | -0.04(-0.38%) |
Oct 20, 2017 | 10.45 | 10.49 | 10.36 | 10.39 | 233,897 | -0.01(-0.10%) |
Oct 19, 2017 | 10.41 | 10.51 | 10.37 | 10.40 | 232,123 | -0.04(-0.38%) |
Oct 18, 2017 | 10.49 | 10.51 | 10.40 | 10.44 | 4,079,472 | -0.02(-0.19%) |
Oct 17, 2017 | 10.49 | 10.55 | 10.43 | 10.46 | 65,379 | -0.07(-0.66%) |
Oct 16, 2017 | 10.64 | 10.71 | 10.49 | 10.53 | 115,847 | -0.11(-1.03%) |
Oct 13, 2017 | 10.69 | 10.72 | 10.61 | 10.64 | 187,439 | +0.00(+0.00%) |
Oct 12, 2017 | 10.65 | 10.68 | 10.49 | 10.64 | 71,753 | -0.01(-0.09%) |
Oct 11, 2017 | 10.64 | 10.78 | 10.61 | 10.65 | 70,436 | -0.05(-0.47%) |
Oct 10, 2017 | 10.70 | 10.80 | 10.68 | 10.70 | 86,169 | +0.00(+0.00%) |
Oct 09, 2017 | 10.75 | 10.84 | 10.64 | 10.70 | 114,550 | -0.10(-0.93%) |
Oct 06, 2017 | 10.78 | 10.86 | 10.65 | 10.80 | 69,160 | -0.08(-0.74%) |
Oct 05, 2017 | 10.89 | 11.00 | 10.87 | 10.88 | 67,733 | +0.04(+0.37%) |
Oct 04, 2017 | 10.90 | 10.91 | 10.80 | 10.84 | 489,200 | -0.03(-0.28%) |
Oct 03, 2017 | 10.85 | 10.90 | 10.81 | 10.87 | 86,654 | +0.02(+0.18%) |
Oct 02, 2017 | 10.76 | 10.88 | 10.72 | 10.85 | 104,427 | +0.07(+0.65%) |
Sep 29, 2017 | 10.55 | 10.78 | 10.55 | 10.78 | 147,717 | +0.21(+1.99%) |
Sep 28, 2017 | 10.41 | 10.57 | 10.32 | 10.57 | 120,521 | +0.09(+0.86%) |
Sep 27, 2017 | 10.49 | 10.29 | 10.48 | 141,775 | +0.11(+1.06%) | |
Sep 26, 2017 | 10.36 | 10.46 | 10.33 | 10.37 | 146,888 | +0.04(+0.39%) |
Sep 25, 2017 | 10.37 | 10.41 | 10.29 | 10.33 | 61,936 | -0.04(-0.39%) |
Sep 22, 2017 | 10.34 | 10.48 | 10.33 | 10.37 | 121,400 | +0.03(+0.29%) |
Sep 21, 2017 | 10.35 | 10.44 | 10.26 | 10.34 | 117,422 | +0.00(+0.00%) |
Sep 20, 2017 | 10.15 | 10.34 | 10.15 | 10.34 | 144,741 | +0.12(+1.17%) |
Sep 19, 2017 | 10.21 | 10.24 | 10.09 | 10.22 | 87,107 | +0.07(+0.69%) |
Sep 18, 2017 | 10.11 | 10.22 | 10.09 | 10.15 | 112,885 | +0.03(+0.30%) |
Sep 15, 2017 | 10.21 | 10.21 | 10.03 | 10.12 | 461,579 | -0.08(-0.78%) |
Sep 14, 2017 | 10.18 | 10.27 | 10.13 | 10.20 | 145,768 | -0.05(-0.49%) |
Sep 13, 2017 | 10.15 | 10.26 | 10.15 | 10.25 | 186,280 | +0.05(+0.49%) |
Sep 12, 2017 | 10.15 | 10.25 | 10.12 | 10.20 | 113,005 | +0.08(+0.79%) |
Sep 11, 2017 | 10.16 | 10.27 | 10.11 | 10.12 | 110,712 | +0.00(+0.00%) |
Sep 08, 2017 | 10.22 | 10.28 | 10.08 | 10.12 | 127,838 | -0.13(-1.27%) |
Sep 07, 2017 | 10.28 | 10.37 | 10.11 | 10.25 | 190,031 | +0.02(+0.20%) |
Sep 06, 2017 | 10.29 | 10.38 | 10.17 | 10.23 | 133,409 | -0.06(-0.58%) |
Sep 05, 2017 | 10.37 | 10.48 | 10.24 | 10.29 | 213,213 | -0.08(-0.77%) |
Sep 01, 2017 | 10.31 | 10.45 | 10.29 | 10.37 | 111,821 | +0.02(+0.19%) |
Aug 31, 2017 | 10.29 | 10.39 | 10.29 | 10.35 | 196,553 | +0.07(+0.68%) |
Aug 30, 2017 | 10.30 | 10.30 | 10.20 | 10.28 | 135,568 | -0.02(-0.19%) |
Aug 29, 2017 | 10.49 | 10.50 | 10.27 | 10.30 | 305,110 | -0.25(-2.37%) |
Aug 28, 2017 | 10.47 | 10.66 | 10.39 | 10.55 | 271,163 | +0.06(+0.57%) |
Aug 25, 2017 | 10.33 | 10.51 | 10.17 | 10.49 | 343,810 | +0.16(+1.55%) |
Aug 24, 2017 | 10.30 | 10.56 | 10.28 | 10.33 | 228,874 | +0.03(+0.29%) |
Aug 23, 2017 | 10.25 | 10.40 | 10.21 | 10.30 | 92,168 | -0.02(-0.19%) |
Aug 22, 2017 | 10.27 | 10.45 | 10.24 | 10.32 | 105,164 | +0.03(+0.29%) |
Aug 21, 2017 | 10.37 | 10.57 | 10.28 | 10.29 | 193,226 | +0.06(+0.59%) |
Aug 18, 2017 | 10.17 | 10.31 | 10.15 | 10.23 | 202,461 | +0.05(+0.49%) |
Aug 17, 2017 | 10.35 | 10.41 | 10.17 | 10.18 | 255,802 | -0.13(-1.26%) |
Aug 16, 2017 | 10.43 | 10.63 | 10.14 | 10.31 | 185,403 | -0.11(-1.06%) |
Aug 15, 2017 | 10.69 | 10.69 | 10.39 | 10.42 | 178,072 | -0.31(-2.89%) |
Aug 14, 2017 | 10.67 | 10.93 | 10.64 | 10.73 | 152,570 | +0.15(+1.42%) |
Aug 11, 2017 | 10.42 | 10.74 | 10.41 | 10.58 | 351,564 | -0.07(-0.66%) |
Aug 10, 2017 | 10.91 | 10.91 | 10.29 | 10.65 | 430,707 | -0.36(-3.27%) |
Aug 09, 2017 | 11.05 | 11.15 | 10.98 | 11.01 | 118,430 | -0.04(-0.36%) |
Aug 08, 2017 | 11.14 | 11.38 | 11.05 | 11.05 | 141,935 | -0.08(-0.72%) |
Aug 07, 2017 | 11.05 | 11.23 | 11.01 | 11.13 | 233,964 | +0.11(+1.00%) |
Aug 04, 2017 | 10.99 | 11.12 | 10.86 | 11.02 | 160,973 | +0.04(+0.36%) |
Aug 03, 2017 | 10.30 | 11.12 | 10.30 | 10.98 | 375,313 | +0.64(+6.19%) |
Aug 02, 2017 | 10.36 | 10.40 | 10.18 | 10.34 | 202,882 | -0.01(-0.10%) |
Aug 01, 2017 | 10.25 | 10.40 | 10.18 | 10.35 | 155,536 | +0.10(+0.98%) |
Jul 31, 2017 | 10.14 | 10.32 | 10.14 | 10.25 | 127,513 | +0.10(+0.99%) |
Jul 28, 2017 | 10.19 | 10.30 | 10.13 | 10.15 | 90,842 | -0.07(-0.68%) |
Jul 27, 2017 | 10.18 | 10.25 | 10.17 | 10.22 | 89,713 | +0.03(+0.29%) |
Jul 26, 2017 | 10.21 | 10.25 | 10.15 | 10.19 | 134,359 | -0.02(-0.20%) |
Jul 25, 2017 | 10.23 | 10.28 | 10.19 | 10.21 | 178,186 | -0.02(-0.20%) |
Jul 24, 2017 | 10.13 | 10.24 | 10.10 | 10.23 | 149,667 | +0.10(+0.99%) |
Jul 21, 2017 | 10.25 | 10.30 | 10.07 | 10.13 | 197,012 | -0.06(-0.59%) |
Jul 20, 2017 | 9.750 | 10.27 | 9.750 | 10.19 | 392,228 | +0.66(+6.93%) |
Jul 19, 2017 | 9.470 | 9.590 | 9.430 | 9.530 | 110,225 | +0.08(+0.85%) |
Jul 18, 2017 | 9.750 | 9.830 | 9.420 | 9.450 | 216,544 | -0.35(-3.57%) |
Jul 17, 2017 | 9.840 | 9.980 | 9.780 | 9.800 | 97,181 | -0.05(-0.51%) |
Jul 14, 2017 | 9.830 | 9.885 | 9.690 | 9.850 | 131,550 | +0.03(+0.31%) |
Jul 13, 2017 | 9.890 | 9.940 | 9.800 | 9.820 | 75,633 | -0.09(-0.91%) |
Jul 12, 2017 | 9.910 | 10.15 | 9.850 | 9.910 | 132,482 | +0.03(+0.30%) |
Jul 11, 2017 | 9.930 | 9.930 | 9.720 | 9.880 | 145,724 | -0.02(-0.20%) |
Jul 10, 2017 | 9.880 | 9.976 | 9.802 | 9.900 | 132,154 | +0.04(+0.41%) |
Jul 07, 2017 | 10.10 | 10.10 | 9.830 | 9.860 | 154,852 | -0.25(-2.47%) |
Jul 06, 2017 | 10.16 | 10.26 | 10.07 | 10.11 | 189,839 | -0.08(-0.79%) |
Jul 05, 2017 | 10.51 | 10.51 | 10.16 | 10.19 | 129,121 | -0.33(-3.14%) |
Jul 03, 2017 | 10.20 | 10.56 | 10.10 | 10.52 | 162,382 | +0.35(+3.44%) |
Jun 30, 2017 | 10.27 | 10.31 | 10.03 | 10.17 | 155,011 | -0.08(-0.78%) |
Jun 29, 2017 | 10.16 | 10.27 | 9.990 | 10.25 | 244,702 | +0.07(+0.69%) |
Jun 28, 2017 | 10.13 | 10.30 | 10.04 | 10.18 | 201,560 | +0.00(+0.00%) |
Jun 27, 2017 | 10.11 | 10.22 | 10.04 | 10.18 | 237,983 | +0.07(+0.69%) |
Jun 26, 2017 | 9.960 | 10.21 | 9.870 | 10.11 | 241,214 | +0.17(+1.71%) |
Jun 23, 2017 | 9.790 | 9.980 | 9.760 | 9.940 | 332,777 | +0.16(+1.64%) |
Jun 22, 2017 | 9.900 | 9.990 | 9.780 | 9.780 | 125,350 | -0.10(-1.01%) |
Jun 21, 2017 | 10.01 | 10.04 | 9.820 | 9.880 | 177,315 | -0.12(-1.20%) |
Jun 20, 2017 | 10.07 | 10.13 | 9.900 | 10.00 | 115,550 | -0.12(-1.19%) |
Jun 19, 2017 | 10.09 | 10.18 | 9.910 | 10.12 | 196,070 | +0.03(+0.30%) |
Jun 16, 2017 | 9.900 | 10.13 | 9.800 | 10.09 | 651,605 | +0.14(+1.41%) |
Jun 15, 2017 | 9.850 | 9.950 | 9.800 | 9.950 | 126,295 | +0.07(+0.71%) |
Jun 14, 2017 | 9.960 | 9.960 | 9.760 | 9.880 | 184,915 | -0.06(-0.60%) |
Jun 13, 2017 | 9.720 | 9.950 | 9.588 | 9.940 | 205,697 | +0.21(+2.16%) |
Jun 12, 2017 | 9.800 | 9.950 | 9.730 | 9.730 | 195,708 | -0.07(-0.71%) |
Jun 09, 2017 | 9.590 | 9.850 | 9.590 | 9.800 | 216,418 | +0.21(+2.19%) |
Jun 08, 2017 | 9.480 | 9.700 | 9.444 | 9.590 | 155,638 | +0.08(+0.84%) |
Jun 07, 2017 | 9.520 | 9.530 | 9.435 | 9.510 | 160,914 | +0.00(+0.00%) |
Jun 06, 2017 | 9.730 | 9.740 | 9.500 | 9.510 | 188,571 | -0.23(-2.36%) |
Jun 05, 2017 | 9.820 | 9.880 | 9.660 | 9.740 | 120,325 | -0.11(-1.12%) |
Jun 02, 2017 | 9.830 | 9.960 | 9.830 | 9.850 | 154,800 | +0.06(+0.61%) |
Jun 01, 2017 | 9.660 | 9.830 | 9.600 | 9.790 | 113,598 | +0.15(+1.56%) |
May 31, 2017 | 9.620 | 9.760 | 9.490 | 9.640 | 301,061 | +0.01(+0.10%) |
May 30, 2017 | 9.700 | 9.700 | 9.530 | 9.630 | 120,982 | -0.06(-0.62%) |
May 26, 2017 | 9.640 | 9.690 | 9.490 | 9.690 | 140,099 | +0.05(+0.52%) |
May 25, 2017 | 9.680 | 9.710 | 9.540 | 9.640 | 166,787 | -0.02(-0.21%) |
May 24, 2017 | 9.520 | 9.675 | 9.480 | 9.660 | 193,789 | +0.14(+1.47%) |
May 23, 2017 | 9.350 | 9.600 | 9.350 | 9.520 | 282,826 | +0.19(+2.04%) |
May 22, 2017 | 9.230 | 9.340 | 9.230 | 9.330 | 385,957 | +0.09(+0.97%) |
May 19, 2017 | 9.210 | 9.280 | 9.210 | 9.240 | 268,520 | +0.03(+0.33%) |
May 18, 2017 | 9.240 | 9.370 | 9.030 | 9.210 | 240,348 | -0.05(-0.54%) |
May 17, 2017 | 9.210 | 9.330 | 9.210 | 9.260 | 179,920 | -0.03(-0.32%) |
May 16, 2017 | 9.350 | 9.400 | 9.210 | 9.290 | 207,299 | -0.03(-0.32%) |
May 15, 2017 | 9.360 | 9.500 | 9.310 | 9.320 | 271,071 | -0.05(-0.53%) |
May 12, 2017 | 9.740 | 9.740 | 9.350 | 9.370 | 247,678 | -0.32(-3.30%) |
May 11, 2017 | 9.870 | 9.871 | 9.670 | 9.690 | 224,797 | -0.21(-2.12%) |
May 10, 2017 | 9.240 | 10.00 | 9.170 | 9.900 | 612,131 | +0.44(+4.65%) |
May 09, 2017 | 9.530 | 9.640 | 9.390 | 9.460 | 405,205 | -0.08(-0.84%) |
May 08, 2017 | 9.620 | 9.740 | 9.400 | 9.540 | 519,138 | -0.12(-1.24%) |
May 05, 2017 | 9.480 | 9.690 | 9.470 | 9.660 | 259,657 | +0.17(+1.79%) |
May 04, 2017 | 9.550 | 9.580 | 9.340 | 9.490 | 378,652 | -0.07(-0.73%) |
May 03, 2017 | 9.520 | 9.590 | 9.500 | 9.560 | 443,655 | +0.04(+0.42%) |
May 02, 2017 | 9.480 | 9.550 | 9.480 | 9.520 | 321,159 | +0.02(+0.21%) |
May 01, 2017 | 9.350 | 9.530 | 9.280 | 9.500 | 283,802 | +0.15(+1.60%) |
Apr 28, 2017 | 9.480 | 9.480 | 9.340 | 9.350 | 257,908 | -0.14(-1.48%) |
Apr 27, 2017 | 9.500 | 9.550 | 9.400 | 9.490 | 264,740 | -0.01(-0.11%) |
Apr 26, 2017 | 9.380 | 9.580 | 9.300 | 9.500 | 282,662 | +0.12(+1.28%) |
Apr 25, 2017 | 9.210 | 9.440 | 9.210 | 9.380 | 464,149 | +0.14(+1.52%) |
Apr 24, 2017 | 9.350 | 9.350 | 9.195 | 9.240 | 386,879 | -0.02(-0.22%) |
Apr 21, 2017 | 9.400 | 9.400 | 9.260 | 9.260 | 369,836 | -0.11(-1.17%) |
Apr 20, 2017 | 9.490 | 9.540 | 9.340 | 9.370 | 179,306 | -0.10(-1.06%) |
Apr 19, 2017 | 9.500 | 9.590 | 9.430 | 9.470 | 277,941 | -0.04(-0.42%) |
Apr 18, 2017 | 9.460 | 9.540 | 9.440 | 9.510 | 210,785 | +0.02(+0.21%) |
Apr 17, 2017 | 9.520 | 9.590 | 9.445 | 9.490 | 194,722 | -0.03(-0.32%) |
Apr 13, 2017 | 9.530 | 9.570 | 9.450 | 9.520 | 213,371 | -0.01(-0.10%) |
Apr 12, 2017 | 9.600 | 9.650 | 9.500 | 9.530 | 187,727 | -0.05(-0.52%) |
Apr 11, 2017 | 9.390 | 9.670 | 9.270 | 9.580 | 340,500 | +0.22(+2.35%) |
Apr 10, 2017 | 9.310 | 9.420 | 9.300 | 9.360 | 262,679 | +0.05(+0.54%) |
Apr 07, 2017 | 9.400 | 9.480 | 9.280 | 9.310 | 331,077 | -0.07(-0.75%) |
Apr 06, 2017 | 9.380 | 9.410 | 9.280 | 9.380 | 324,354 | +0.01(+0.11%) |
Apr 05, 2017 | 9.480 | 9.630 | 9.360 | 9.370 | 440,869 | -0.10(-1.06%) |
Apr 04, 2017 | 9.500 | 9.680 | 9.420 | 9.470 | 504,735 | -0.06(-0.63%) |