Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.523 | 9.624 | 9.433 | 9.433 | 112,102 | -0.07(-0.71%) |
Jun 28, 2018 | 9.545 | 9.585 | 9.450 | 9.500 | 47,637 | -0.03(-0.35%) |
Jun 27, 2018 | 9.551 | 9.596 | 9.534 | 9.534 | 44,016 | +0.03(+0.30%) |
Jun 26, 2018 | 9.506 | 9.545 | 9.495 | 9.506 | 20,553 | -0.01(-0.12%) |
Jun 25, 2018 | 9.551 | 9.551 | 9.481 | 9.517 | 48,665 | -0.04(-0.47%) |
Jun 22, 2018 | 9.568 | 9.590 | 9.540 | 9.562 | 39,931 | +0.04(+0.41%) |
Jun 21, 2018 | 9.551 | 9.573 | 9.478 | 9.523 | 58,505 | -0.02(-0.18%) |
Jun 20, 2018 | 9.590 | 9.590 | 9.500 | 9.540 | 45,028 | +0.01(+0.06%) |
Jun 19, 2018 | 9.596 | 9.596 | 9.517 | 9.534 | 39,395 | -0.08(-0.82%) |
Jun 18, 2018 | 9.557 | 9.641 | 9.529 | 9.613 | 106,221 | +0.06(+0.65%) |
Jun 15, 2018 | 9.557 | 9.540 | 9.551 | 39,871 | +0.01(+0.12%) | |
Jun 14, 2018 | 9.484 | 9.551 | 9.450 | 9.540 | 71,942 | +0.04(+0.41%) |
Jun 13, 2018 | 9.427 | 9.506 | 9.427 | 9.500 | 66,847 | +0.07(+0.71%) |
Jun 12, 2018 | 9.439 | 9.477 | 9.411 | 9.433 | 35,253 | -0.01(-0.12%) |
Jun 11, 2018 | 9.427 | 9.478 | 9.399 | 9.444 | 75,096 | +0.05(+0.54%) |
Jun 08, 2018 | 9.467 | 9.478 | 9.394 | 9.394 | 88,861 | -0.05(-0.50%) |
Jun 07, 2018 | 9.452 | 9.528 | 9.424 | 9.441 | 61,914 | -0.02(-0.17%) |
Jun 06, 2018 | 9.397 | 9.457 | 85,702 | +0.04(+0.47%) | ||
Jun 05, 2018 | 9.359 | 9.413 | 9.348 | 9.413 | 84,392 | +0.07(+0.70%) |
Jun 04, 2018 | 9.430 | 9.430 | 9.342 | 9.348 | 65,829 | +0.01(+0.06%) |
Jun 01, 2018 | 9.353 | 9.400 | 9.337 | 9.342 | 60,879 | -0.01(-0.06%) |
May 31, 2018 | 9.386 | 9.452 | 9.293 | 9.348 | 80,278 | -0.04(-0.41%) |
May 30, 2018 | 9.315 | 9.413 | 9.315 | 9.386 | 79,587 | +0.09(+1.00%) |
May 29, 2018 | 9.348 | 9.383 | 9.276 | 9.293 | 85,543 | -0.11(-1.17%) |
May 25, 2018 | 9.402 | 9.402 | 9.402 | 0 | -0.13(-1.32%) | |
May 24, 2018 | 9.606 | 9.606 | 9.518 | 9.529 | 80,103 | +0.02(+0.17%) |
May 23, 2018 | 9.523 | 9.573 | 9.496 | 9.512 | 59,330 | -0.02(-0.17%) |
May 22, 2018 | 9.611 | 9.611 | 9.523 | 9.529 | 36,019 | -0.07(-0.69%) |
May 21, 2018 | 9.628 | 9.676 | 9.556 | 9.595 | 33,347 | -0.01(-0.11%) |
May 18, 2018 | 9.628 | 9.628 | 9.551 | 9.606 | 55,506 | +0.02(+0.23%) |
May 17, 2018 | 9.660 | 9.684 | 9.567 | 9.584 | 36,045 | -0.04(-0.43%) |
May 16, 2018 | 9.633 | 9.649 | 9.595 | 9.625 | 28,400 | -0.01(-0.09%) |
May 15, 2018 | 9.567 | 9.644 | 9.543 | 9.633 | 42,769 | +0.08(+0.86%) |
May 14, 2018 | 9.704 | 9.704 | 9.551 | 9.551 | 41,722 | -0.09(-0.91%) |
May 11, 2018 | 9.644 | 9.660 | 9.617 | 9.638 | 44,130 | +0.02(+0.23%) |
May 10, 2018 | 9.628 | 9.655 | 9.562 | 9.617 | 43,573 | +0.01(+0.11%) |
May 09, 2018 | 9.606 | 9.606 | 9.512 | 9.606 | 42,389 | +0.03(+0.29%) |
May 08, 2018 | 9.529 | 9.578 | 9.482 | 9.578 | 57,902 | +0.11(+1.16%) |
May 07, 2018 | 9.402 | 9.597 | 9.364 | 9.468 | 73,854 | -0.05(-0.52%) |
May 04, 2018 | 9.413 | 9.518 | 9.386 | 9.518 | 37,650 | +0.12(+1.28%) |
May 03, 2018 | 9.446 | 9.446 | 9.320 | 9.397 | 71,121 | -0.02(-0.23%) |
May 02, 2018 | 9.452 | 9.452 | 9.342 | 9.419 | 42,751 | -0.03(-0.35%) |
May 01, 2018 | 9.381 | 9.479 | 9.287 | 9.452 | 90,635 | +0.08(+0.82%) |
Apr 30, 2018 | 9.320 | 9.441 | 9.304 | 9.375 | 68,767 | +0.05(+0.59%) |
Apr 27, 2018 | 9.282 | 9.364 | 9.238 | 9.320 | 57,833 | +0.03(+0.35%) |
Apr 26, 2018 | 9.210 | 9.309 | 9.166 | 9.287 | 88,263 | +0.10(+1.14%) |
Apr 25, 2018 | 9.155 | 9.210 | 9.101 | 9.183 | 63,757 | +0.01(+0.06%) |
Apr 24, 2018 | 9.221 | 9.263 | 9.117 | 9.177 | 119,732 | -0.04(-0.48%) |
Apr 23, 2018 | 9.205 | 9.221 | 9.161 | 9.221 | 52,356 | +0.10(+1.14%) |
Apr 20, 2018 | 9.128 | 9.161 | 9.095 | 9.117 | 63,584 | -0.02(-0.24%) |
Apr 19, 2018 | 9.172 | 9.172 | 9.106 | 9.139 | 108,176 | -0.02(-0.24%) |
Apr 18, 2018 | 9.188 | 9.199 | 9.145 | 9.161 | 108,708 | -0.01(-0.06%) |
Apr 17, 2018 | 9.123 | 9.194 | 9.112 | 9.166 | 136,149 | +0.06(+0.66%) |
Apr 16, 2018 | 9.112 | 9.177 | 9.085 | 9.106 | 129,740 | +0.05(+0.55%) |
Apr 13, 2018 | 9.106 | 9.106 | 9.029 | 9.057 | 86,665 | -0.01(-0.06%) |
Apr 12, 2018 | 9.002 | 9.112 | 9.002 | 9.062 | 62,972 | +0.08(+0.86%) |
Apr 11, 2018 | 9.035 | 9.035 | 8.963 | 8.985 | 59,534 | -0.01(-0.12%) |
Apr 10, 2018 | 8.974 | 9.018 | 8.952 | 8.996 | 38,373 | +0.08(+0.86%) |
Apr 09, 2018 | 8.930 | 8.991 | 8.898 | 8.919 | 40,040 | +0.01(+0.06%) |
Apr 06, 2018 | 8.963 | 8.963 | 8.859 | 8.914 | 63,561 | -0.05(-0.55%) |
Apr 05, 2018 | 8.881 | 8.969 | 8.865 | 8.963 | 61,972 | +0.10(+1.11%) |
Apr 04, 2018 | 8.826 | 8.865 | 8.766 | 8.865 | 122,365 | -0.01(-0.06%) |
Apr 03, 2018 | 8.870 | 8.891 | 8.777 | 8.870 | 101,521 | +0.04(+0.44%) |
Apr 02, 2018 | 8.974 | 8.974 | 8.815 | 8.832 | 120,831 | -0.19(-2.13%) |
Mar 29, 2018 | 9.024 | 9.024 | 9.024 | 0 | +0.17(+1.92%) | |
Mar 28, 2018 | 8.892 | 8.898 | 8.837 | 8.854 | 44,668 | -0.02(-0.19%) |
Mar 27, 2018 | 8.936 | 8.989 | 8.826 | 8.870 | 83,395 | -0.03(-0.37%) |
Mar 26, 2018 | 8.865 | 8.936 | 8.865 | 8.903 | 145,978 | +0.05(+0.62%) |
Mar 23, 2018 | 8.892 | 8.963 | 8.826 | 8.848 | 93,610 | -0.05(-0.56%) |
Mar 22, 2018 | 8.936 | 8.980 | 8.881 | 8.898 | 108,236 | -0.09(-1.03%) |
Mar 21, 2018 | 9.018 | 9.051 | 8.958 | 8.991 | 72,821 | +0.00(+0.00%) |
Mar 20, 2018 | 8.947 | 9.051 | 8.947 | 8.991 | 64,763 | +0.00(+0.00%) |
Mar 19, 2018 | 9.035 | 9.035 | 8.958 | 8.991 | 56,133 | -0.04(-0.43%) |
Mar 16, 2018 | 9.046 | 9.046 | 9.002 | 9.029 | 46,727 | -0.02(-0.18%) |
Mar 15, 2018 | 9.013 | 9.068 | 9.013 | 9.046 | 37,696 | +0.01(+0.06%) |
Mar 14, 2018 | 9.040 | 9.051 | 9.007 | 9.040 | 37,836 | +0.03(+0.37%) |
Mar 13, 2018 | 9.079 | 9.095 | 9.002 | 9.007 | 66,251 | -0.04(-0.49%) |
Mar 12, 2018 | 9.210 | 9.215 | 9.048 | 9.051 | 65,780 | -0.16(-1.73%) |
Mar 09, 2018 | 9.150 | 9.210 | 9.040 | 9.210 | 74,896 | +0.20(+2.17%) |
Mar 08, 2018 | 9.031 | 9.079 | 9.013 | 9.015 | 65,012 | +0.00(+0.00%) |
Mar 07, 2018 | 9.015 | 8.940 | 9.015 | 49,058 | +0.00(+0.00%) | |
Mar 06, 2018 | 8.983 | 9.015 | 8.956 | 9.015 | 57,185 | +0.06(+0.72%) |
Mar 05, 2018 | 8.854 | 8.977 | 8.854 | 8.951 | 70,746 | +0.05(+0.60%) |
Mar 02, 2018 | 8.870 | 8.924 | 8.816 | 8.897 | 140,386 | +0.00(+0.00%) |
Mar 01, 2018 | 8.961 | 9.082 | 8.843 | 8.897 | 207,897 | -0.06(-0.66%) |
Feb 28, 2018 | 9.047 | 9.073 | 8.951 | 8.956 | 64,194 | -0.05(-0.60%) |
Feb 27, 2018 | 9.154 | 9.154 | 9.010 | 9.010 | 41,503 | -0.11(-1.24%) |
Feb 26, 2018 | 9.128 | 9.159 | 9.079 | 9.122 | 41,397 | +0.03(+0.35%) |
Feb 23, 2018 | 9.042 | 9.108 | 9.023 | 9.090 | 39,397 | +0.07(+0.77%) |
Feb 22, 2018 | 9.063 | 9.063 | 8.993 | 9.020 | 51,946 | -0.01(-0.06%) |
Feb 21, 2018 | 8.988 | 9.053 | 8.983 | 9.026 | 65,357 | +0.06(+0.66%) |
Feb 20, 2018 | 9.042 | 9.042 | 8.967 | 8.967 | 48,929 | -0.08(-0.94%) |
Feb 16, 2018 | 9.052 | 9.052 | 9.052 | 0 | -0.00(-0.01%) | |
Feb 15, 2018 | 9.063 | 9.063 | 8.991 | 9.053 | 209,988 | +0.02(+0.18%) |
Feb 14, 2018 | 8.902 | 9.047 | 8.902 | 9.036 | 39,552 | +0.12(+1.32%) |
Feb 13, 2018 | 8.881 | 9.058 | 8.881 | 8.918 | 45,800 | +0.03(+0.36%) |
Feb 12, 2018 | 8.913 | 8.979 | 8.854 | 8.886 | 59,509 | +0.04(+0.49%) |
Feb 09, 2018 | 8.875 | 8.897 | 8.732 | 8.843 | 57,867 | +0.03(+0.30%) |
Feb 08, 2018 | 9.036 | 9.036 | 8.816 | 8.816 | 98,055 | -0.17(-1.91%) |
Feb 07, 2018 | 8.913 | 9.047 | 8.913 | 8.988 | 77,274 | +0.08(+0.84%) |
Feb 06, 2018 | 8.586 | 8.913 | 8.586 | 8.913 | 141,919 | +0.19(+2.16%) |
Feb 05, 2018 | 9.149 | 9.151 | 8.516 | 8.725 | 159,702 | -0.44(-4.78%) |
Feb 02, 2018 | 9.230 | 9.259 | 9.163 | 9.163 | 45,264 | -0.10(-1.13%) |
Feb 01, 2018 | 9.305 | 9.305 | 9.246 | 9.267 | 60,332 | -0.03(-0.29%) |
Jan 31, 2018 | 9.278 | 9.299 | 9.256 | 9.294 | 58,378 | +0.04(+0.41%) |
Jan 30, 2018 | 9.326 | 9.364 | 9.326 | 9.256 | 164,364 | -0.08(-0.86%) |
Jan 29, 2018 | 9.315 | 9.360 | 9.262 | 9.337 | 83,370 | -0.01(-0.11%) |
Jan 26, 2018 | 9.310 | 9.348 | 9.310 | 9.348 | 44,008 | +0.07(+0.75%) |
Jan 25, 2018 | 9.380 | 9.393 | 9.278 | 9.278 | 67,041 | -0.08(-0.86%) |
Jan 24, 2018 | 9.353 | 9.358 | 9.284 | 9.358 | 82,775 | +0.05(+0.52%) |
Jan 23, 2018 | 9.326 | 9.326 | 9.273 | 9.310 | 60,802 | +0.01(+0.06%) |
Jan 22, 2018 | 9.294 | 9.305 | 9.235 | 9.305 | 62,530 | +0.03(+0.29%) |
Jan 19, 2018 | 9.256 | 9.278 | 9.195 | 9.278 | 58,301 | +0.02(+0.23%) |
Jan 18, 2018 | 9.273 | 9.273 | 9.181 | 9.256 | 100,578 | +0.00(+0.00%) |
Jan 17, 2018 | 9.273 | 9.299 | 9.251 | 9.256 | 118,247 | +0.02(+0.17%) |
Jan 16, 2018 | 9.385 | 9.385 | 9.224 | 9.240 | 84,503 | -0.06(-0.63%) |
Jan 12, 2018 | 9.299 | 9.299 | 9.299 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.278 | 9.326 | 9.262 | 9.299 | 72,906 | +0.04(+0.41%) |
Jan 10, 2018 | 9.283 | 9.262 | 77,837 | +0.00(+0.00%) | ||
Jan 09, 2018 | 9.187 | 9.262 | 9.181 | 9.262 | 75,927 | +0.05(+0.58%) |
Jan 08, 2018 | 9.138 | 9.224 | 9.138 | 9.208 | 53,046 | +0.05(+0.53%) |
Jan 05, 2018 | 9.219 | 9.235 | 9.149 | 9.160 | 255,312 | -0.06(-0.64%) |
Jan 04, 2018 | 9.283 | 9.305 | 9.216 | 9.219 | 171,418 | -0.03(-0.29%) |
Jan 03, 2018 | 9.460 | 9.460 | 9.246 | 9.246 | 130,913 | -0.19(-1.99%) |
Jan 02, 2018 | 9.342 | 9.455 | 9.240 | 9.434 | 95,204 | +0.09(+0.98%) |
Dec 29, 2017 | 9.342 | 9.342 | 9.342 | 0 | +0.04(+0.40%) | |
Dec 28, 2017 | 9.364 | 9.364 | 9.240 | 9.305 | 117,427 | -0.04(-0.46%) |
Dec 27, 2017 | 9.305 | 9.392 | 9.264 | 9.348 | 106,657 | +0.12(+1.34%) |
Dec 26, 2017 | 9.283 | 9.294 | 9.214 | 9.224 | 39,235 | -0.11(-1.21%) |
Dec 22, 2017 | 9.256 | 9.348 | 9.251 | 9.337 | 74,494 | +0.10(+1.05%) |
Dec 21, 2017 | 9.235 | 9.289 | 9.235 | 9.240 | 48,292 | -0.03(-0.35%) |
Dec 20, 2017 | 9.251 | 9.278 | 9.197 | 9.273 | 85,806 | +0.02(+0.23%) |
Dec 19, 2017 | 9.214 | 9.251 | 9.203 | 9.251 | 32,681 | +0.06(+0.70%) |
Dec 18, 2017 | 9.149 | 9.219 | 9.146 | 9.187 | 43,499 | +0.05(+0.59%) |
Dec 15, 2017 | 9.090 | 9.168 | 9.069 | 9.133 | 54,770 | +0.08(+0.89%) |
Dec 14, 2017 | 9.047 | 9.074 | 9.015 | 9.053 | 48,214 | +0.02(+0.18%) |
Dec 13, 2017 | 9.090 | 9.090 | 9.026 | 9.036 | 41,056 | -0.01(-0.06%) |
Dec 12, 2017 | 9.090 | 9.144 | 9.042 | 9.042 | 77,863 | -0.02(-0.24%) |
Dec 11, 2017 | 9.176 | 9.179 | 9.063 | 9.063 | 51,248 | -0.08(-0.82%) |
Dec 08, 2017 | 9.214 | 9.230 | 9.128 | 9.138 | 101,979 | +0.03(+0.31%) |
Dec 07, 2017 | 9.204 | 9.230 | 9.084 | 9.110 | 67,400 | -0.07(-0.74%) |
Dec 06, 2017 | 9.220 | 9.293 | 9.173 | 9.178 | 83,345 | +0.01(+0.06%) |
Dec 05, 2017 | 9.209 | 9.211 | 9.157 | 9.173 | 103,004 | -0.04(-0.40%) |
Dec 04, 2017 | 9.131 | 9.209 | 9.131 | 9.209 | 36,233 | +0.08(+0.91%) |
Dec 01, 2017 | 9.069 | 9.131 | 9.032 | 9.126 | 67,058 | +0.08(+0.92%) |
Nov 30, 2017 | 9.043 | 9.084 | 9.027 | 9.043 | 64,289 | +0.04(+0.40%) |
Nov 29, 2017 | 9.105 | 9.126 | 9.001 | 9.006 | 50,252 | -0.08(-0.92%) |
Nov 28, 2017 | 9.152 | 9.152 | 9.089 | 9.089 | 42,753 | -0.05(-0.52%) |
Nov 27, 2017 | 9.136 | 9.152 | 9.095 | 9.137 | 80,286 | +0.02(+0.24%) |
Nov 24, 2017 | 9.121 | 9.131 | 9.092 | 9.115 | 28,034 | +0.07(+0.81%) |
Nov 22, 2017 | 9.017 | 9.048 | 9.017 | 9.043 | 39,547 | +0.04(+0.46%) |
Nov 21, 2017 | 8.970 | 9.027 | 8.957 | 9.001 | 59,476 | +0.08(+0.87%) |
Nov 20, 2017 | 8.897 | 8.939 | 8.871 | 8.923 | 60,725 | +0.03(+0.29%) |
Nov 17, 2017 | 8.798 | 8.897 | 8.798 | 8.897 | 62,326 | +0.09(+1.00%) |
Nov 16, 2017 | 8.814 | 8.824 | 8.762 | 8.809 | 84,249 | +0.07(+0.77%) |
Nov 15, 2017 | 8.767 | 8.814 | 8.741 | 8.741 | 73,885 | -0.06(-0.71%) |
Nov 14, 2017 | 8.850 | 8.872 | 8.736 | 8.803 | 66,897 | -0.06(-0.65%) |
Nov 13, 2017 | 8.861 | 8.896 | 8.814 | 8.861 | 98,247 | -0.05(-0.53%) |
Nov 10, 2017 | 8.928 | 8.949 | 8.907 | 8.907 | 56,209 | -0.07(-0.75%) |
Nov 09, 2017 | 8.887 | 9.027 | 8.871 | 8.975 | 135,447 | +0.00(+0.00%) |
Nov 08, 2017 | 9.022 | 9.022 | 8.975 | 8.975 | 84,664 | -0.04(-0.40%) |
Nov 07, 2017 | 9.011 | 9.043 | 8.997 | 9.011 | 72,609 | -0.01(-0.12%) |
Nov 06, 2017 | 9.048 | 9.063 | 9.001 | 9.022 | 99,955 | -0.07(-0.80%) |
Nov 03, 2017 | 9.183 | 9.183 | 9.084 | 9.095 | 73,691 | -0.03(-0.29%) |
Nov 02, 2017 | 9.194 | 9.220 | 9.121 | 9.121 | 66,878 | -0.08(-0.85%) |
Nov 01, 2017 | 9.246 | 9.246 | 9.199 | 9.199 | 32,720 | -0.00(-0.05%) |
Oct 31, 2017 | 9.209 | 9.214 | 9.168 | 9.203 | 61,325 | +0.01(+0.16%) |
Oct 30, 2017 | 9.199 | 9.199 | 9.147 | 9.188 | 51,000 | +0.01(+0.11%) |
Oct 27, 2017 | 9.220 | 9.220 | 9.115 | 9.178 | 41,722 | +0.01(+0.11%) |
Oct 26, 2017 | 9.178 | 9.209 | 9.147 | 9.168 | 71,973 | +0.04(+0.40%) |
Oct 25, 2017 | 9.277 | 9.279 | 9.131 | 9.131 | 74,356 | -0.15(-1.63%) |
Oct 24, 2017 | 9.256 | 9.298 | 9.246 | 9.282 | 69,905 | +0.08(+0.85%) |
Oct 23, 2017 | 9.287 | 9.313 | 9.204 | 9.204 | 51,215 | -0.10(-1.06%) |
Oct 20, 2017 | 9.235 | 9.303 | 9.157 | 9.303 | 62,307 | +0.08(+0.90%) |
Oct 19, 2017 | 9.220 | 9.240 | 9.183 | 9.220 | 67,508 | -0.02(-0.17%) |
Oct 18, 2017 | 9.183 | 9.235 | 9.152 | 9.235 | 40,923 | +0.06(+0.62%) |
Oct 17, 2017 | 9.230 | 9.230 | 9.158 | 9.178 | 35,951 | -0.10(-1.12%) |
Oct 16, 2017 | 9.194 | 9.282 | 9.177 | 9.282 | 46,141 | +0.07(+0.73%) |
Oct 13, 2017 | 9.209 | 9.261 | 9.131 | 9.214 | 64,783 | +0.03(+0.34%) |
Oct 12, 2017 | 9.178 | 9.209 | 9.157 | 9.183 | 59,981 | +0.02(+0.23%) |
Oct 11, 2017 | 9.157 | 9.188 | 9.157 | 9.162 | 34,102 | +0.03(+0.34%) |
Oct 10, 2017 | 9.168 | 9.188 | 9.126 | 9.131 | 52,157 | +0.02(+0.17%) |
Oct 09, 2017 | 9.121 | 9.147 | 9.105 | 9.115 | 48,886 | +0.01(+0.09%) |
Oct 06, 2017 | 9.136 | 9.152 | 9.089 | 9.108 | 50,973 | -0.03(-0.31%) |
Oct 05, 2017 | 9.141 | 9.147 | 9.101 | 9.136 | 62,768 | +0.01(+0.11%) |
Oct 04, 2017 | 9.100 | 9.147 | 9.100 | 9.126 | 63,137 | -0.03(-0.28%) |
Oct 03, 2017 | 9.141 | 9.194 | 9.105 | 9.152 | 86,294 | +0.02(+0.23%) |
Oct 02, 2017 | 9.183 | 9.225 | 9.131 | 9.131 | 82,621 | -0.04(-0.40%) |
Sep 29, 2017 | 9.131 | 9.308 | 9.100 | 9.168 | 138,866 | +0.04(+0.40%) |
Sep 28, 2017 | 9.074 | 9.131 | 9.074 | 9.131 | 47,786 | +0.06(+0.63%) |
Sep 27, 2017 | 9.136 | 9.209 | 9.037 | 9.074 | 95,783 | -0.04(-0.40%) |
Sep 26, 2017 | 9.131 | 9.157 | 9.105 | 9.110 | 69,184 | -0.02(-0.17%) |
Sep 25, 2017 | 9.136 | 9.147 | 9.115 | 9.126 | 58,676 | -0.04(-0.45%) |
Sep 22, 2017 | 9.079 | 9.188 | 9.050 | 9.168 | 63,595 | +0.11(+1.21%) |
Sep 21, 2017 | 9.027 | 9.079 | 8.998 | 9.058 | 56,739 | +0.03(+0.29%) |
Sep 20, 2017 | 9.074 | 9.121 | 8.861 | 9.032 | 136,020 | -0.02(-0.17%) |
Sep 19, 2017 | 9.110 | 9.110 | 9.001 | 9.048 | 82,976 | -0.03(-0.34%) |
Sep 18, 2017 | 9.063 | 9.089 | 9.017 | 9.079 | 58,821 | +0.03(+0.35%) |
Sep 15, 2017 | 8.933 | 9.048 | 8.933 | 9.048 | 39,627 | +0.08(+0.87%) |
Sep 14, 2017 | 8.991 | 8.991 | 8.928 | 8.970 | 72,694 | -0.03(-0.35%) |
Sep 13, 2017 | 8.980 | 9.009 | 8.965 | 9.001 | 54,056 | -0.01(-0.06%) |
Sep 12, 2017 | 8.985 | 9.105 | 8.975 | 9.006 | 71,039 | +0.05(+0.52%) |
Sep 11, 2017 | 8.954 | 9.063 | 8.944 | 8.959 | 48,528 | +0.05(+0.58%) |
Sep 08, 2017 | 8.928 | 9.001 | 8.896 | 8.907 | 57,981 | +0.04(+0.50%) |
Sep 07, 2017 | 8.959 | 9.031 | 8.863 | 8.863 | 59,897 | -0.03(-0.36%) |
Sep 06, 2017 | 8.858 | 8.929 | 8.858 | 8.894 | 45,179 | +0.01(+0.13%) |
Sep 05, 2017 | 8.995 | 9.036 | 8.842 | 8.883 | 62,274 | -0.13(-1.47%) |
Sep 01, 2017 | 8.995 | 9.041 | 8.970 | 9.015 | 49,631 | +0.11(+1.20%) |
Aug 31, 2017 | 8.944 | 9.036 | 8.903 | 8.908 | 76,119 | -0.06(-0.62%) |
Aug 30, 2017 | 9.005 | 9.093 | 8.944 | 8.964 | 72,689 | -0.08(-0.84%) |
Aug 29, 2017 | 8.980 | 9.087 | 8.970 | 9.041 | 61,922 | +0.05(+0.51%) |
Aug 28, 2017 | 8.929 | 9.005 | 8.888 | 8.995 | 63,806 | +0.07(+0.77%) |
Aug 25, 2017 | 8.949 | 8.959 | 8.883 | 8.927 | 58,194 | -0.00(-0.03%) |
Aug 24, 2017 | 8.954 | 8.959 | 8.915 | 8.929 | 34,939 | -0.01(-0.11%) |
Aug 23, 2017 | 8.893 | 8.944 | 8.868 | 8.939 | 101,942 | +0.04(+0.40%) |
Aug 22, 2017 | 8.832 | 8.903 | 8.807 | 8.903 | 63,631 | +0.09(+1.04%) |
Aug 21, 2017 | 8.812 | 8.832 | 8.787 | 8.812 | 72,450 | -0.01(-0.12%) |
Aug 18, 2017 | 8.659 | 8.852 | 8.659 | 8.822 | 69,071 | +0.16(+1.88%) |
Aug 17, 2017 | 8.746 | 8.761 | 8.659 | 8.659 | 55,846 | -0.08(-0.87%) |
Aug 16, 2017 | 8.695 | 8.763 | 8.695 | 8.735 | 71,762 | +0.03(+0.29%) |
Aug 15, 2017 | 8.695 | 8.730 | 8.664 | 8.710 | 71,961 | -0.02(-0.18%) |
Aug 14, 2017 | 8.710 | 8.756 | 8.700 | 8.725 | 66,187 | +0.11(+1.30%) |
Aug 11, 2017 | 8.542 | 8.669 | 8.506 | 8.613 | 82,013 | +0.05(+0.53%) |
Aug 10, 2017 | 8.766 | 8.781 | 8.567 | 8.567 | 135,634 | -0.27(-3.11%) |
Aug 09, 2017 | 8.908 | 8.929 | 8.842 | 8.842 | 59,926 | -0.13(-1.42%) |
Aug 08, 2017 | 8.985 | 9.000 | 8.919 | 8.970 | 83,881 | +0.01(+0.11%) |
Aug 07, 2017 | 8.954 | 8.985 | 8.935 | 8.959 | 80,215 | +0.00(+0.00%) |
Aug 04, 2017 | 9.076 | 9.076 | 8.959 | 8.959 | 90,811 | -0.11(-1.23%) |
Aug 03, 2017 | 9.036 | 9.071 | 9.006 | 9.071 | 80,718 | +0.03(+0.34%) |
Aug 02, 2017 | 9.137 | 9.137 | 8.939 | 9.041 | 133,960 | -0.07(-0.73%) |
Aug 01, 2017 | 9.137 | 9.137 | 9.053 | 9.107 | 76,636 | -0.01(-0.06%) |
Jul 31, 2017 | 9.046 | 9.117 | 8.990 | 9.112 | 44,999 | +0.11(+1.19%) |
Jul 28, 2017 | 9.076 | 9.082 | 8.975 | 9.005 | 47,892 | -0.06(-0.62%) |
Jul 27, 2017 | 9.031 | 9.087 | 9.010 | 9.061 | 64,614 | +0.02(+0.23%) |
Jul 26, 2017 | 9.010 | 9.112 | 8.985 | 9.041 | 41,659 | +0.02(+0.23%) |
Jul 25, 2017 | 9.020 | 9.020 | 8.995 | 9.020 | 37,703 | +0.02(+0.23%) |
Jul 24, 2017 | 9.026 | 9.026 | 8.980 | 9.000 | 46,818 | -0.02(-0.17%) |
Jul 21, 2017 | 8.954 | 9.026 | 8.934 | 9.015 | 40,111 | +0.05(+0.57%) |
Jul 20, 2017 | 8.985 | 8.985 | 8.939 | 8.964 | 38,151 | +0.02(+0.17%) |
Jul 19, 2017 | 8.919 | 8.970 | 8.906 | 8.949 | 55,701 | +0.07(+0.75%) |
Jul 18, 2017 | 8.888 | 8.929 | 8.873 | 8.883 | 42,488 | +0.01(+0.08%) |
Jul 17, 2017 | 8.903 | 8.924 | 8.858 | 8.876 | 42,950 | +0.00(+0.04%) |
Jul 14, 2017 | 8.868 | 8.903 | 8.857 | 8.873 | 67,647 | +0.02(+0.17%) |
Jul 13, 2017 | 8.908 | 8.908 | 8.842 | 8.858 | 21,710 | -0.02(-0.17%) |
Jul 12, 2017 | 8.893 | 8.931 | 8.873 | 8.873 | 90,171 | -0.04(-0.40%) |
Jul 11, 2017 | 8.832 | 8.908 | 8.832 | 8.908 | 67,945 | +0.05(+0.52%) |
Jul 10, 2017 | 8.852 | 8.863 | 8.827 | 8.863 | 36,239 | +0.05(+0.52%) |
Jul 07, 2017 | 8.812 | 8.852 | 8.812 | 8.817 | 34,410 | -0.04(-0.40%) |
Jul 06, 2017 | 8.751 | 8.852 | 8.738 | 8.852 | 52,884 | +0.09(+0.99%) |
Jul 05, 2017 | 8.812 | 8.837 | 8.730 | 8.766 | 56,343 | -0.09(-1.03%) |