Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.500 | 7.500 | 7.350 | 7.395 | 97,118 | +0.01(+0.20%) |
May 30, 2018 | 7.280 | 7.390 | 7.250 | 7.380 | 80,957 | +0.22(+3.07%) |
May 29, 2018 | 7.275 | 7.280 | 7.130 | 7.160 | 60,728 | -0.22(-3.05%) |
May 25, 2018 | 7.385 | 7.385 | 7.385 | 0 | +0.08(+1.03%) | |
May 24, 2018 | 7.440 | 7.440 | 7.310 | 7.310 | 351,378 | -0.22(-2.92%) |
May 23, 2018 | 7.490 | 7.570 | 7.490 | 7.530 | 192,582 | +0.07(+0.94%) |
May 22, 2018 | 7.456 | 7.560 | 7.390 | 7.460 | 103,770 | +0.29(+4.04%) |
May 21, 2018 | 7.203 | 7.203 | 7.130 | 7.170 | 68,652 | +0.04(+0.56%) |
May 18, 2018 | 7.130 | 7.190 | 7.100 | 7.130 | 103,763 | -0.19(-2.60%) |
May 17, 2018 | 7.330 | 7.420 | 7.280 | 7.320 | 129,142 | -0.76(-9.41%) |
May 16, 2018 | 7.980 | 8.090 | 7.950 | 8.080 | 69,594 | -0.02(-0.25%) |
May 15, 2018 | 8.120 | 8.180 | 8.050 | 8.100 | 45,054 | -0.12(-1.46%) |
May 14, 2018 | 8.320 | 8.320 | 8.170 | 8.220 | 58,825 | -0.28(-3.29%) |
May 11, 2018 | 8.460 | 8.550 | 8.450 | 8.500 | 55,610 | +0.03(+0.35%) |
May 10, 2018 | 8.470 | 8.470 | 8.420 | 8.470 | 32,632 | +0.09(+1.07%) |
May 09, 2018 | 8.320 | 8.430 | 8.320 | 8.380 | 36,132 | +0.15(+1.82%) |
May 08, 2018 | 8.170 | 8.260 | 8.150 | 8.230 | 54,931 | +0.29(+3.65%) |
May 07, 2018 | 7.960 | 7.960 | 7.890 | 7.940 | 80,199 | -0.02(-0.25%) |
May 04, 2018 | 7.845 | 7.960 | 7.845 | 7.960 | 72,387 | -0.07(-0.87%) |
May 03, 2018 | 8.030 | 8.050 | 7.925 | 8.030 | 36,291 | +0.01(+0.19%) |
May 02, 2018 | 8.040 | 8.105 | 7.959 | 8.015 | 272,853 | -0.09(-1.17%) |
May 01, 2018 | 8.110 | 8.130 | 8.070 | 8.110 | 74,341 | +0.08(+1.00%) |
Apr 30, 2018 | 8.030 | 8.090 | 8.030 | 8.030 | 55,712 | +0.14(+1.84%) |
Apr 27, 2018 | 7.730 | 7.900 | 7.730 | 7.885 | 91,507 | +0.05(+0.64%) |
Apr 26, 2018 | 7.820 | 7.860 | 7.760 | 7.835 | 46,112 | +0.12(+1.56%) |
Apr 25, 2018 | 7.664 | 7.740 | 7.664 | 7.715 | 73,031 | -0.01(-0.13%) |
Apr 24, 2018 | 7.760 | 7.820 | 7.700 | 7.725 | 60,550 | -0.06(-0.77%) |
Apr 23, 2018 | 7.800 | 7.840 | 7.760 | 7.785 | 38,862 | -0.07(-0.89%) |
Apr 20, 2018 | 7.830 | 7.890 | 7.820 | 7.855 | 78,441 | +0.20(+2.61%) |
Apr 19, 2018 | 7.718 | 7.718 | 7.600 | 7.655 | 56,123 | +0.18(+2.41%) |
Apr 18, 2018 | 7.445 | 7.500 | 7.430 | 7.475 | 56,156 | +0.01(+0.20%) |
Apr 17, 2018 | 7.400 | 7.470 | 7.370 | 7.460 | 158,983 | -0.02(-0.27%) |
Apr 16, 2018 | 7.470 | 7.480 | 7.410 | 7.480 | 77,562 | -0.11(-1.45%) |
Apr 13, 2018 | 7.690 | 7.720 | 7.532 | 7.590 | 55,391 | -0.13(-1.68%) |
Apr 12, 2018 | 7.710 | 7.750 | 7.690 | 7.720 | 30,097 | +0.04(+0.46%) |
Apr 11, 2018 | 7.690 | 7.780 | 7.666 | 7.685 | 29,481 | -0.10(-1.30%) |
Apr 10, 2018 | 7.750 | 7.820 | 7.740 | 7.786 | 50,760 | +0.02(+0.21%) |
Apr 09, 2018 | 7.771 | 7.860 | 7.760 | 7.770 | 50,989 | +0.14(+1.90%) |
Apr 06, 2018 | 7.635 | 7.700 | 7.590 | 7.625 | 37,287 | -0.08(-1.10%) |
Apr 05, 2018 | 7.680 | 7.770 | 7.680 | 7.710 | 51,489 | +0.01(+0.13%) |
Apr 04, 2018 | 7.575 | 7.700 | 7.570 | 7.700 | 35,898 | +0.04(+0.46%) |
Apr 03, 2018 | 7.620 | 7.700 | 7.560 | 7.665 | 112,450 | +0.08(+0.99%) |
Apr 02, 2018 | 7.800 | 7.800 | 7.540 | 7.590 | 49,370 | -0.23(-2.94%) |
Mar 29, 2018 | 7.820 | 7.820 | 7.820 | 0 | +0.10(+1.30%) | |
Mar 28, 2018 | 7.720 | 7.780 | 7.700 | 7.720 | 77,134 | +0.11(+1.45%) |
Mar 27, 2018 | 7.720 | 7.740 | 7.550 | 7.610 | 274,634 | -0.33(-4.22%) |
Mar 26, 2018 | 7.865 | 7.960 | 7.780 | 7.945 | 69,307 | +0.33(+4.27%) |
Mar 23, 2018 | 7.660 | 7.730 | 7.600 | 7.620 | 129,001 | -0.08(-0.97%) |
Mar 22, 2018 | 7.760 | 7.790 | 7.670 | 7.695 | 44,208 | -0.05(-0.65%) |
Mar 21, 2018 | 7.740 | 7.810 | 7.730 | 7.745 | 78,288 | +0.08(+1.04%) |
Mar 20, 2018 | 7.652 | 7.695 | 7.580 | 7.665 | 59,255 | -0.17(-2.23%) |
Mar 19, 2018 | 7.880 | 7.885 | 7.800 | 7.840 | 47,562 | -0.10(-1.26%) |
Mar 16, 2018 | 7.850 | 7.958 | 7.850 | 7.940 | 45,861 | +0.15(+1.86%) |
Mar 15, 2018 | 7.790 | 7.835 | 7.780 | 7.795 | 127,574 | +0.00(+0.05%) |
Mar 14, 2018 | 7.810 | 7.850 | 7.790 | 7.791 | 107,949 | +0.02(+0.27%) |
Mar 13, 2018 | 7.900 | 7.910 | 7.760 | 7.770 | 106,358 | -0.02(-0.26%) |
Mar 12, 2018 | 7.730 | 7.790 | 7.730 | 7.790 | 89,867 | +0.01(+0.19%) |
Mar 09, 2018 | 7.740 | 7.790 | 7.720 | 7.775 | 113,782 | +0.01(+0.06%) |
Mar 08, 2018 | 7.760 | 7.790 | 7.730 | 7.770 | 53,151 | -0.16(-1.97%) |
Mar 07, 2018 | 7.900 | 7.930 | 7.840 | 7.926 | 41,435 | -0.13(-1.66%) |
Mar 06, 2018 | 8.100 | 8.160 | 8.054 | 8.060 | 38,317 | +0.06(+0.75%) |
Mar 05, 2018 | 7.930 | 8.020 | 7.890 | 8.000 | 63,352 | -0.05(-0.62%) |
Mar 02, 2018 | 7.940 | 8.070 | 7.930 | 8.050 | 56,635 | -0.15(-1.83%) |
Mar 01, 2018 | 8.200 | 8.258 | 8.086 | 8.200 | 41,117 | -0.01(-0.12%) |
Feb 28, 2018 | 8.250 | 8.259 | 8.158 | 8.210 | 44,596 | -0.11(-1.29%) |
Feb 27, 2018 | 8.390 | 8.390 | 8.290 | 8.317 | 52,094 | -0.12(-1.46%) |
Feb 26, 2018 | 8.378 | 8.440 | 8.344 | 8.440 | 34,869 | +0.09(+1.14%) |
Feb 23, 2018 | 8.320 | 8.350 | 8.240 | 8.345 | 35,407 | +0.20(+2.39%) |
Feb 22, 2018 | 8.160 | 8.265 | 8.100 | 8.150 | 94,184 | -0.18(-2.16%) |
Feb 21, 2018 | 8.460 | 8.460 | 8.290 | 8.330 | 46,754 | -0.42(-4.78%) |
Feb 20, 2018 | 8.680 | 8.810 | 8.630 | 8.748 | 51,576 | -0.31(-3.44%) |
Feb 16, 2018 | 9.060 | 9.060 | 9.060 | 0 | +0.11(+1.23%) | |
Feb 15, 2018 | 8.805 | 8.960 | 8.790 | 8.950 | 43,664 | +0.00(+0.00%) |
Feb 14, 2018 | 8.600 | 8.950 | 8.600 | 8.950 | 51,321 | +0.21(+2.40%) |
Feb 13, 2018 | 8.680 | 8.760 | 8.670 | 8.740 | 61,885 | -0.15(-1.71%) |
Feb 12, 2018 | 8.880 | 8.950 | 8.830 | 8.893 | 102,765 | +0.33(+3.81%) |
Feb 09, 2018 | 8.460 | 8.580 | 8.310 | 8.566 | 217,810 | +0.06(+0.66%) |
Feb 08, 2018 | 8.600 | 8.600 | 8.440 | 8.510 | 567,891 | -0.01(-0.12%) |
Feb 07, 2018 | 8.660 | 8.660 | 8.520 | 8.520 | 83,113 | -0.18(-2.01%) |
Feb 06, 2018 | 8.360 | 8.710 | 8.350 | 8.695 | 97,527 | +0.26(+3.02%) |
Feb 05, 2018 | 8.650 | 8.665 | 8.420 | 8.440 | 103,268 | -0.19(-2.14%) |
Feb 02, 2018 | 8.740 | 8.740 | 8.610 | 8.625 | 29,101 | -0.22(-2.54%) |
Feb 01, 2018 | 8.850 | 8.857 | 8.770 | 8.850 | 73,138 | -0.06(-0.64%) |
Jan 31, 2018 | 9.000 | 9.020 | 8.860 | 8.907 | 55,334 | -0.09(-0.98%) |
Jan 30, 2018 | 9.130 | 9.130 | 8.968 | 8.995 | 60,442 | -0.33(-3.49%) |
Jan 29, 2018 | 9.310 | 9.330 | 9.260 | 9.320 | 41,487 | -0.15(-1.58%) |
Jan 26, 2018 | 9.510 | 9.530 | 9.420 | 9.470 | 68,134 | -0.02(-0.18%) |
Jan 25, 2018 | 9.600 | 9.600 | 9.440 | 9.488 | 45,321 | -0.12(-1.24%) |
Jan 24, 2018 | 9.570 | 9.630 | 9.570 | 9.607 | 47,805 | +0.37(+3.98%) |
Jan 23, 2018 | 9.203 | 9.270 | 9.200 | 9.239 | 60,723 | +0.18(+1.98%) |
Jan 22, 2018 | 8.990 | 9.060 | 8.970 | 9.060 | 41,550 | +0.05(+0.55%) |
Jan 19, 2018 | 8.960 | 9.010 | 8.940 | 9.010 | 58,277 | -0.11(-1.15%) |
Jan 18, 2018 | 9.060 | 9.130 | 9.045 | 9.115 | 44,359 | +0.01(+0.05%) |
Jan 17, 2018 | 9.090 | 9.130 | 9.030 | 9.110 | 58,804 | +0.00(+0.00%) |
Jan 16, 2018 | 9.160 | 9.188 | 9.110 | 9.110 | 73,751 | -0.05(-0.55%) |
Jan 12, 2018 | 9.160 | 9.160 | 9.160 | 0 | +0.09(+0.99%) | |
Jan 11, 2018 | 9.004 | 9.100 | 9.000 | 9.070 | 36,657 | +0.20(+2.20%) |
Jan 10, 2018 | 8.825 | 8.932 | 8.810 | 8.875 | 65,446 | -0.24(-2.69%) |
Jan 09, 2018 | 9.220 | 9.220 | 9.110 | 9.120 | 53,430 | -0.15(-1.62%) |
Jan 08, 2018 | 9.350 | 9.390 | 9.270 | 9.270 | 43,001 | +0.14(+1.53%) |
Jan 05, 2018 | 9.067 | 9.130 | 9.040 | 9.130 | 37,068 | +0.09(+1.00%) |
Jan 04, 2018 | 9.010 | 9.100 | 9.010 | 9.040 | 59,120 | +0.28(+3.20%) |
Jan 03, 2018 | 8.738 | 8.780 | 8.720 | 8.760 | 50,100 | -0.08(-0.85%) |
Jan 02, 2018 | 8.762 | 8.840 | 8.760 | 8.835 | 30,017 | +0.15(+1.67%) |
Dec 29, 2017 | 8.690 | 8.690 | 8.690 | 0 | +0.15(+1.76%) | |
Dec 28, 2017 | 8.470 | 8.565 | 8.470 | 8.540 | 72,403 | +0.11(+1.30%) |
Dec 27, 2017 | 8.440 | 8.470 | 8.420 | 8.430 | 68,365 | +0.05(+0.66%) |
Dec 26, 2017 | 8.418 | 8.450 | 8.326 | 8.375 | 26,636 | +0.03(+0.36%) |
Dec 22, 2017 | 8.315 | 8.368 | 8.300 | 8.345 | 57,757 | +0.01(+0.06%) |
Dec 21, 2017 | 8.303 | 8.368 | 8.303 | 8.340 | 98,964 | +0.02(+0.24%) |
Dec 20, 2017 | 8.310 | 8.358 | 8.300 | 8.320 | 155,811 | -0.08(-0.95%) |
Dec 19, 2017 | 8.460 | 8.460 | 8.370 | 8.400 | 86,342 | +0.06(+0.78%) |
Dec 18, 2017 | 8.370 | 8.400 | 8.330 | 8.335 | 56,995 | +0.11(+1.34%) |
Dec 15, 2017 | 8.235 | 8.240 | 8.200 | 8.225 | 39,811 | -0.02(-0.18%) |
Dec 14, 2017 | 8.270 | 8.316 | 8.240 | 8.240 | 51,823 | -0.14(-1.67%) |
Dec 13, 2017 | 8.340 | 8.396 | 8.330 | 8.380 | 47,067 | +0.04(+0.42%) |
Dec 12, 2017 | 8.350 | 8.400 | 8.330 | 8.345 | 59,875 | -0.01(-0.12%) |
Dec 11, 2017 | 8.360 | 8.380 | 8.333 | 8.355 | 46,065 | -0.01(-0.18%) |
Dec 08, 2017 | 8.360 | 8.440 | 8.320 | 8.370 | 99,168 | -0.16(-1.88%) |
Dec 07, 2017 | 8.510 | 8.570 | 8.490 | 8.530 | 30,688 | -0.04(-0.52%) |
Dec 06, 2017 | 8.670 | 8.670 | 8.543 | 8.575 | 59,579 | -0.07(-0.81%) |
Dec 05, 2017 | 8.650 | 8.690 | 8.605 | 8.645 | 63,945 | -0.19(-2.10%) |
Dec 04, 2017 | 8.863 | 8.880 | 8.830 | 8.830 | 51,384 | +0.03(+0.34%) |
Dec 01, 2017 | 8.825 | 8.860 | 8.800 | 8.800 | 52,638 | -0.09(-1.01%) |
Nov 30, 2017 | 8.930 | 9.000 | 8.890 | 8.890 | 73,254 | +0.28(+3.19%) |
Nov 29, 2017 | 8.600 | 8.672 | 8.560 | 8.615 | 72,605 | +0.29(+3.55%) |
Nov 28, 2017 | 8.350 | 8.390 | 8.310 | 8.320 | 78,046 | +0.12(+1.46%) |
Nov 27, 2017 | 8.260 | 8.270 | 8.180 | 8.200 | 48,471 | -0.08(-0.97%) |
Nov 24, 2017 | 8.344 | 8.344 | 8.260 | 8.280 | 19,331 | +0.25(+3.11%) |
Nov 22, 2017 | 8.040 | 8.070 | 8.010 | 8.030 | 37,854 | -0.01(-0.06%) |
Nov 21, 2017 | 8.135 | 8.135 | 8.011 | 8.035 | 71,364 | -0.07(-0.92%) |
Nov 20, 2017 | 8.190 | 8.210 | 8.100 | 8.110 | 118,643 | +0.02(+0.31%) |
Nov 17, 2017 | 8.097 | 8.150 | 8.070 | 8.085 | 172,616 | -0.16(-1.94%) |
Nov 16, 2017 | 8.210 | 8.311 | 8.210 | 8.245 | 44,015 | +0.05(+0.61%) |
Nov 15, 2017 | 8.162 | 8.270 | 8.140 | 8.195 | 143,080 | +0.02(+0.24%) |
Nov 14, 2017 | 8.190 | 8.200 | 8.130 | 8.175 | 63,761 | -0.01(-0.18%) |
Nov 13, 2017 | 8.190 | 8.230 | 8.160 | 8.190 | 137,967 | -0.28(-3.34%) |
Nov 10, 2017 | 8.445 | 8.510 | 8.400 | 8.473 | 39,377 | -0.26(-2.94%) |
Nov 09, 2017 | 8.768 | 8.780 | 8.690 | 8.730 | 30,351 | -0.22(-2.46%) |
Nov 08, 2017 | 8.850 | 9.020 | 8.850 | 8.950 | 36,328 | +0.23(+2.64%) |
Nov 07, 2017 | 8.750 | 8.795 | 8.680 | 8.720 | 57,292 | -0.68(-7.23%) |
Nov 06, 2017 | 9.450 | 9.450 | 9.370 | 9.400 | 29,538 | -0.01(-0.11%) |
Nov 03, 2017 | 9.500 | 9.500 | 9.360 | 9.410 | 39,339 | -0.23(-2.39%) |
Nov 02, 2017 | 9.573 | 9.640 | 9.570 | 9.640 | 26,643 | +0.09(+0.89%) |
Nov 01, 2017 | 9.594 | 9.602 | 9.530 | 9.555 | 18,195 | -0.02(-0.23%) |
Oct 31, 2017 | 9.560 | 9.610 | 9.550 | 9.577 | 38,821 | -0.08(-0.81%) |
Oct 30, 2017 | 9.520 | 9.670 | 9.520 | 9.655 | 35,379 | +0.26(+2.82%) |
Oct 27, 2017 | 9.300 | 9.390 | 9.300 | 9.390 | 121,170 | +0.10(+1.02%) |
Oct 26, 2017 | 9.420 | 9.420 | 9.290 | 9.295 | 149,221 | +0.04(+0.49%) |
Oct 25, 2017 | 9.312 | 9.312 | 9.230 | 9.250 | 29,048 | +0.10(+1.04%) |
Oct 24, 2017 | 9.180 | 9.190 | 9.140 | 9.155 | 12,626 | -0.02(-0.16%) |
Oct 23, 2017 | 9.230 | 9.230 | 9.170 | 9.170 | 14,928 | -0.14(-1.56%) |
Oct 20, 2017 | 9.330 | 9.340 | 9.290 | 9.315 | 27,265 | -0.02(-0.16%) |
Oct 19, 2017 | 9.377 | 9.377 | 9.310 | 9.330 | 29,719 | -0.15(-1.55%) |
Oct 18, 2017 | 9.450 | 9.483 | 9.430 | 9.477 | 23,273 | +0.06(+0.66%) |
Oct 17, 2017 | 9.340 | 9.436 | 9.340 | 9.415 | 25,197 | +0.03(+0.37%) |
Oct 16, 2017 | 9.400 | 9.418 | 9.361 | 9.380 | 22,241 | -0.04(-0.42%) |
Oct 13, 2017 | 9.487 | 9.487 | 9.390 | 9.420 | 16,297 | -0.12(-1.26%) |
Oct 12, 2017 | 9.680 | 9.680 | 9.520 | 9.540 | 57,059 | +0.06(+0.63%) |
Oct 11, 2017 | 9.508 | 9.520 | 9.464 | 9.480 | 33,642 | +0.33(+3.56%) |
Oct 10, 2017 | 9.100 | 9.180 | 9.100 | 9.154 | 25,442 | +0.08(+0.93%) |
Oct 09, 2017 | 9.078 | 9.110 | 9.060 | 9.070 | 33,918 | -0.04(-0.44%) |
Oct 06, 2017 | 9.080 | 9.130 | 9.080 | 9.110 | 50,247 | -0.03(-0.27%) |
Oct 05, 2017 | 9.147 | 9.170 | 9.100 | 9.135 | 33,654 | -0.04(-0.38%) |
Oct 04, 2017 | 9.200 | 9.200 | 9.160 | 9.170 | 25,592 | -0.14(-1.50%) |
Oct 03, 2017 | 9.370 | 9.370 | 9.280 | 9.310 | 47,660 | -0.16(-1.69%) |
Oct 02, 2017 | 9.480 | 9.500 | 9.450 | 9.470 | 33,789 | -0.10(-1.04%) |
Sep 29, 2017 | 9.520 | 9.580 | 9.500 | 9.570 | 94,998 | -0.02(-0.21%) |
Sep 28, 2017 | 9.650 | 9.667 | 9.590 | 9.590 | 34,159 | +0.06(+0.63%) |
Sep 27, 2017 | 9.462 | 9.530 | 9.440 | 9.530 | 42,037 | -0.20(-2.06%) |
Sep 26, 2017 | 9.766 | 9.785 | 9.680 | 9.730 | 66,814 | -0.23(-2.31%) |
Sep 25, 2017 | 9.950 | 10.02 | 9.940 | 9.960 | 42,074 | +0.23(+2.36%) |
Sep 22, 2017 | 9.707 | 9.750 | 9.686 | 9.730 | 94,805 | +0.24(+2.53%) |
Sep 21, 2017 | 9.500 | 9.520 | 9.453 | 9.490 | 72,190 | -0.01(-0.11%) |
Sep 20, 2017 | 9.450 | 9.540 | 9.430 | 9.500 | 290,550 | -0.07(-0.73%) |
Sep 19, 2017 | 9.560 | 9.580 | 9.510 | 9.570 | 220,214 | +0.08(+0.84%) |
Sep 18, 2017 | 9.570 | 9.610 | 9.320 | 9.490 | 87,070 | -0.05(-0.52%) |
Sep 15, 2017 | 9.590 | 9.630 | 9.520 | 9.540 | 48,059 | -0.28(-2.85%) |
Sep 14, 2017 | 9.710 | 9.820 | 9.710 | 9.820 | 23,932 | +0.14(+1.45%) |
Sep 13, 2017 | 9.800 | 9.822 | 9.680 | 9.680 | 19,193 | -0.37(-3.68%) |
Sep 12, 2017 | 9.930 | 10.06 | 9.920 | 10.05 | 43,692 | +0.02(+0.20%) |
Sep 11, 2017 | 9.930 | 10.09 | 9.930 | 10.03 | 23,653 | +0.28(+2.87%) |
Sep 08, 2017 | 9.847 | 9.847 | 9.750 | 9.750 | 10,044 | -0.17(-1.71%) |
Sep 07, 2017 | 9.870 | 9.950 | 9.860 | 9.920 | 10,364 | +0.20(+2.06%) |
Sep 06, 2017 | 9.770 | 9.790 | 9.700 | 9.720 | 20,159 | -0.17(-1.72%) |
Sep 05, 2017 | 9.930 | 9.950 | 9.830 | 9.890 | 11,890 | -0.17(-1.74%) |
Sep 01, 2017 | 10.04 | 10.09 | 9.980 | 10.06 | 22,727 | -0.26(-2.47%) |
Aug 31, 2017 | 10.31 | 10.33 | 10.24 | 10.32 | 9,714 | +0.04(+0.42%) |
Aug 30, 2017 | 10.27 | 10.31 | 10.24 | 10.28 | 18,794 | -0.01(-0.13%) |
Aug 29, 2017 | 10.12 | 10.31 | 10.12 | 10.29 | 31,805 | -0.04(-0.39%) |
Aug 28, 2017 | 10.29 | 10.34 | 10.27 | 10.33 | 23,536 | -0.08(-0.77%) |
Aug 25, 2017 | 10.38 | 10.44 | 10.35 | 10.41 | 79,144 | +0.06(+0.58%) |
Aug 24, 2017 | 10.35 | 10.43 | 10.31 | 10.35 | 95,270 | -0.26(-2.45%) |
Aug 23, 2017 | 10.54 | 10.61 | 10.52 | 10.61 | 27,726 | -0.05(-0.47%) |
Aug 22, 2017 | 10.55 | 10.66 | 10.54 | 10.66 | 51,638 | +0.22(+2.11%) |
Aug 21, 2017 | 10.48 | 10.48 | 10.40 | 10.44 | 33,659 | +0.29(+2.86%) |
Aug 18, 2017 | 10.07 | 10.16 | 10.05 | 10.15 | 95,695 | +0.06(+0.59%) |
Aug 17, 2017 | 10.14 | 10.17 | 10.05 | 10.09 | 212,446 | -0.42(-3.96%) |
Aug 16, 2017 | 10.37 | 10.54 | 10.37 | 10.51 | 35,489 | +0.25(+2.40%) |
Aug 15, 2017 | 10.22 | 10.30 | 10.22 | 10.26 | 42,873 | -0.15(-1.44%) |
Aug 14, 2017 | 10.38 | 10.44 | 10.36 | 10.41 | 70,264 | +0.12(+1.17%) |
Aug 11, 2017 | 10.20 | 10.29 | 10.17 | 10.29 | 46,540 | +0.02(+0.19%) |
Aug 10, 2017 | 10.42 | 10.42 | 10.27 | 10.27 | 50,213 | -0.26(-2.47%) |
Aug 09, 2017 | 10.47 | 10.54 | 10.46 | 10.53 | 36,108 | +0.01(+0.10%) |
Aug 08, 2017 | 10.62 | 10.64 | 10.52 | 10.52 | 21,151 | +0.02(+0.23%) |
Aug 07, 2017 | 10.51 | 10.53 | 10.48 | 10.50 | 20,299 | +0.04(+0.34%) |
Aug 04, 2017 | 10.38 | 10.46 | 10.38 | 10.46 | 47,574 | -0.07(-0.71%) |
Aug 03, 2017 | 10.55 | 10.61 | 10.52 | 10.54 | 42,050 | -0.30(-2.77%) |
Aug 02, 2017 | 10.81 | 10.84 | 10.73 | 10.84 | 21,298 | -0.05(-0.51%) |
Aug 01, 2017 | 10.94 | 10.97 | 10.88 | 10.89 | 225,783 | +0.01(+0.09%) |
Jul 31, 2017 | 10.85 | 10.91 | 10.79 | 10.88 | 21,591 | +0.13(+1.21%) |
Jul 28, 2017 | 10.66 | 10.78 | 10.66 | 10.75 | 151,241 | +0.02(+0.14%) |
Jul 27, 2017 | 10.82 | 10.82 | 10.69 | 10.73 | 37,006 | +0.04(+0.42%) |
Jul 26, 2017 | 10.59 | 10.71 | 10.56 | 10.69 | 106,834 | +0.02(+0.19%) |
Jul 25, 2017 | 10.74 | 10.76 | 10.66 | 10.67 | 324,099 | +0.08(+0.79%) |
Jul 24, 2017 | 10.64 | 10.65 | 10.58 | 10.59 | 23,959 | -0.03(-0.32%) |
Jul 21, 2017 | 10.66 | 10.68 | 10.56 | 10.62 | 187,465 | -0.28(-2.57%) |
Jul 20, 2017 | 10.98 | 10.98 | 10.90 | 10.90 | 48,072 | -0.10(-0.91%) |
Jul 19, 2017 | 10.97 | 11.00 | 10.92 | 11.00 | 16,732 | +0.06(+0.55%) |
Jul 18, 2017 | 10.95 | 10.98 | 10.90 | 10.94 | 22,170 | +0.24(+2.24%) |
Jul 17, 2017 | 10.63 | 10.74 | 10.61 | 10.70 | 34,079 | +0.01(+0.09%) |
Jul 14, 2017 | 10.66 | 10.69 | 10.57 | 10.69 | 35,717 | +0.14(+1.33%) |
Jul 13, 2017 | 10.54 | 10.55 | 10.49 | 10.55 | 31,285 | -0.05(-0.47%) |
Jul 12, 2017 | 10.76 | 10.77 | 10.59 | 10.60 | 32,869 | -0.16(-1.49%) |
Jul 11, 2017 | 10.67 | 10.77 | 10.66 | 10.76 | 100,640 | +0.24(+2.28%) |
Jul 10, 2017 | 10.48 | 10.53 | 10.48 | 10.52 | 31,588 | +0.35(+3.44%) |
Jul 07, 2017 | 10.11 | 10.17 | 10.06 | 10.17 | 19,834 | +0.09(+0.89%) |
Jul 06, 2017 | 10.07 | 10.10 | 10.03 | 10.08 | 89,979 | +0.05(+0.50%) |
Jul 05, 2017 | 10.04 | 10.04 | 9.984 | 10.03 | 15,892 | -0.12(-1.18%) |
Jul 03, 2017 | 10.14 | 10.18 | 10.10 | 10.15 | 18,959 | +0.09(+0.89%) |
Jun 30, 2017 | 10.07 | 10.07 | 10.00 | 10.06 | 38,070 | +0.09(+0.90%) |
Jun 29, 2017 | 10.00 | 10.01 | 9.900 | 9.970 | 32,050 | -0.06(-0.60%) |
Jun 28, 2017 | 9.840 | 10.04 | 9.840 | 10.03 | 46,940 | +0.29(+2.98%) |
Jun 27, 2017 | 9.690 | 9.770 | 9.660 | 9.740 | 30,809 | +0.04(+0.41%) |
Jun 26, 2017 | 9.790 | 9.790 | 9.700 | 9.700 | 27,482 | +0.15(+1.57%) |
Jun 23, 2017 | 9.520 | 9.570 | 9.500 | 9.550 | 45,426 | +0.06(+0.63%) |
Jun 22, 2017 | 9.490 | 9.550 | 9.490 | 9.490 | 24,543 | -0.03(-0.32%) |
Jun 21, 2017 | 9.590 | 9.590 | 9.490 | 9.520 | 49,381 | -0.06(-0.63%) |
Jun 20, 2017 | 9.700 | 9.700 | 9.530 | 9.580 | 77,175 | -0.18(-1.84%) |
Jun 19, 2017 | 9.770 | 9.800 | 9.720 | 9.760 | 202,113 | +0.08(+0.83%) |
Jun 16, 2017 | 9.610 | 9.680 | 9.610 | 9.680 | 15,242 | +0.22(+2.33%) |
Jun 15, 2017 | 9.385 | 9.490 | 9.385 | 9.460 | 55,683 | -0.09(-0.94%) |
Jun 14, 2017 | 9.670 | 9.670 | 9.490 | 9.550 | 33,002 | +0.00(+0.00%) |
Jun 13, 2017 | 9.476 | 9.550 | 9.450 | 9.550 | 20,459 | +0.13(+1.38%) |
Jun 12, 2017 | 9.440 | 9.480 | 9.390 | 9.420 | 39,696 | -0.01(-0.11%) |
Jun 09, 2017 | 9.410 | 9.490 | 9.390 | 9.430 | 38,430 | +0.05(+0.53%) |
Jun 08, 2017 | 9.340 | 9.400 | 9.340 | 9.380 | 25,413 | -0.09(-0.95%) |
Jun 07, 2017 | 9.510 | 9.520 | 9.420 | 9.470 | 26,229 | -0.11(-1.15%) |
Jun 06, 2017 | 9.520 | 9.600 | 9.520 | 9.580 | 33,924 | -0.15(-1.54%) |
Jun 05, 2017 | 9.720 | 9.750 | 9.700 | 9.730 | 50,130 | -0.07(-0.67%) |
Jun 02, 2017 | 9.760 | 9.820 | 9.730 | 9.796 | 19,578 | +0.22(+2.25%) |