Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.14 | 14.20 | 14.03 | 14.05 | 277,436 | -0.01(-0.04%) |
Jun 28, 2018 | 14.04 | 14.21 | 14.03 | 14.05 | 294,646 | -0.02(-0.17%) |
Jun 27, 2018 | 14.08 | 14.35 | 13.95 | 14.08 | 649,477 | +0.01(+0.09%) |
Jun 26, 2018 | 13.95 | 14.32 | 13.89 | 14.06 | 953,813 | +0.07(+0.48%) |
Jun 25, 2018 | 14.08 | 14.63 | 13.70 | 14.00 | 919,180 | -0.12(-0.82%) |
Jun 22, 2018 | 13.17 | 14.17 | 12.98 | 14.11 | 1,636,823 | +2.04(+16.91%) |
Jun 21, 2018 | 12.42 | 12.42 | 12.02 | 12.07 | 233,283 | -0.30(-2.40%) |
Jun 20, 2018 | 12.37 | 12.52 | 12.25 | 12.37 | 110,255 | +0.01(+0.05%) |
Jun 19, 2018 | 12.36 | 12.41 | 12.18 | 12.36 | 143,418 | -0.02(-0.20%) |
Jun 18, 2018 | 12.29 | 12.42 | 12.23 | 12.39 | 106,022 | +0.05(+0.44%) |
Jun 15, 2018 | 12.42 | 12.23 | 12.33 | 341,631 | -0.04(-0.29%) | |
Jun 14, 2018 | 12.62 | 12.62 | 12.37 | 12.37 | 111,964 | -0.21(-1.69%) |
Jun 13, 2018 | 12.32 | 12.68 | 12.28 | 12.58 | 290,868 | +0.23(+1.86%) |
Jun 12, 2018 | 12.33 | 12.41 | 12.16 | 12.35 | 180,725 | +0.10(+0.79%) |
Jun 11, 2018 | 12.41 | 12.54 | 12.23 | 12.25 | 362,308 | -0.17(-1.37%) |
Jun 08, 2018 | 12.57 | 12.59 | 12.42 | 12.42 | 80,722 | -0.13(-1.06%) |
Jun 07, 2018 | 12.74 | 12.74 | 12.51 | 12.56 | 270,150 | -0.15(-1.14%) |
Jun 06, 2018 | 12.75 | 12.70 | 247,226 | +0.21(+1.65%) | ||
Jun 05, 2018 | 12.46 | 12.63 | 12.43 | 12.49 | 176,389 | +0.05(+0.44%) |
Jun 04, 2018 | 12.52 | 12.52 | 12.35 | 12.44 | 141,159 | -0.03(-0.24%) |
Jun 01, 2018 | 12.59 | 12.61 | 12.43 | 12.47 | 144,830 | -0.05(-0.39%) |
May 31, 2018 | 12.60 | 12.68 | 12.46 | 12.52 | 66,736 | -0.05(-0.43%) |
May 30, 2018 | 12.58 | 12.79 | 12.55 | 12.57 | 156,308 | +0.01(+0.05%) |
May 29, 2018 | 12.42 | 12.62 | 12.35 | 12.57 | 124,701 | +0.12(+0.92%) |
May 25, 2018 | 12.45 | 12.45 | 12.45 | 0 | +0.05(+0.39%) | |
May 24, 2018 | 12.25 | 12.41 | 12.14 | 12.40 | 100,654 | +0.18(+1.44%) |
May 23, 2018 | 12.01 | 12.25 | 12.01 | 12.23 | 120,281 | +0.12(+0.95%) |
May 22, 2018 | 12.11 | 12.22 | 12.02 | 12.11 | 147,108 | +0.06(+0.50%) |
May 21, 2018 | 12.06 | 12.17 | 11.98 | 12.05 | 151,337 | +0.04(+0.35%) |
May 18, 2018 | 12.12 | 12.12 | 11.96 | 12.01 | 95,957 | -0.04(-0.35%) |
May 17, 2018 | 12.10 | 12.14 | 12.01 | 12.05 | 86,608 | -0.05(-0.40%) |
May 16, 2018 | 12.02 | 12.25 | 11.94 | 12.10 | 127,655 | +0.10(+0.86%) |
May 15, 2018 | 11.87 | 12.00 | 11.83 | 12.00 | 127,775 | +0.14(+1.17%) |
May 14, 2018 | 12.08 | 12.20 | 11.85 | 11.86 | 207,510 | -0.28(-2.30%) |
May 11, 2018 | 12.15 | 12.27 | 11.89 | 12.14 | 139,237 | -0.06(-0.50%) |
May 10, 2018 | 12.33 | 12.42 | 12.09 | 12.20 | 327,227 | -0.12(-0.98%) |
May 09, 2018 | 12.06 | 12.37 | 11.94 | 12.32 | 243,625 | +0.35(+2.94%) |
May 08, 2018 | 11.14 | 12.11 | 11.14 | 11.97 | 500,740 | +0.85(+7.63%) |
May 07, 2018 | 10.72 | 11.19 | 10.52 | 11.12 | 177,662 | +0.46(+4.32%) |
May 04, 2018 | 10.42 | 10.74 | 10.42 | 10.66 | 137,718 | +0.21(+2.03%) |
May 03, 2018 | 10.47 | 10.59 | 10.44 | 10.45 | 307,500 | -0.05(-0.52%) |
May 02, 2018 | 10.44 | 10.57 | 10.44 | 10.50 | 87,054 | +0.08(+0.76%) |
May 01, 2018 | 10.30 | 10.46 | 10.17 | 10.42 | 110,118 | +0.11(+1.06%) |
Apr 30, 2018 | 10.31 | 10.44 | 10.19 | 10.31 | 118,689 | +0.01(+0.12%) |
Apr 27, 2018 | 10.44 | 10.44 | 10.28 | 10.30 | 45,296 | -0.18(-1.73%) |
Apr 26, 2018 | 10.54 | 10.56 | 10.44 | 10.48 | 144,405 | -0.04(-0.35%) |
Apr 25, 2018 | 10.52 | 10.58 | 10.42 | 10.52 | 175,337 | -0.04(-0.34%) |
Apr 24, 2018 | 10.62 | 10.74 | 10.51 | 10.56 | 103,185 | -0.06(-0.57%) |
Apr 23, 2018 | 10.60 | 10.76 | 10.51 | 10.62 | 97,628 | -0.01(-0.11%) |
Apr 20, 2018 | 10.66 | 10.72 | 10.55 | 10.63 | 79,180 | -0.08(-0.79%) |
Apr 19, 2018 | 10.80 | 10.84 | 10.68 | 10.71 | 93,084 | -0.08(-0.79%) |
Apr 18, 2018 | 10.83 | 10.88 | 10.74 | 10.80 | 133,151 | -0.01(-0.11%) |
Apr 17, 2018 | 10.96 | 10.96 | 10.78 | 10.81 | 178,157 | -0.07(-0.61%) |
Apr 16, 2018 | 10.82 | 10.95 | 10.77 | 10.88 | 159,164 | +0.13(+1.18%) |
Apr 13, 2018 | 10.77 | 10.85 | 10.73 | 10.75 | 70,845 | -0.01(-0.06%) |
Apr 12, 2018 | 10.68 | 10.80 | 10.63 | 10.76 | 95,181 | +0.11(+1.08%) |
Apr 11, 2018 | 10.47 | 10.64 | 10.47 | 10.64 | 159,387 | +0.12(+1.09%) |
Apr 10, 2018 | 10.41 | 10.57 | 10.37 | 10.53 | 203,637 | +0.26(+2.54%) |
Apr 09, 2018 | 10.39 | 10.44 | 10.27 | 10.27 | 99,492 | -0.06(-0.59%) |
Apr 06, 2018 | 10.41 | 10.52 | 10.28 | 10.33 | 146,340 | -0.15(-1.44%) |
Apr 05, 2018 | 10.45 | 10.53 | 10.34 | 10.48 | 117,088 | +0.10(+0.93%) |
Apr 04, 2018 | 10.14 | 10.41 | 10.14 | 10.38 | 425,595 | +0.13(+1.30%) |
Apr 03, 2018 | 10.05 | 10.25 | 10.04 | 10.25 | 137,774 | +0.21(+2.11%) |
Apr 02, 2018 | 10.08 | 10.12 | 9.963 | 10.04 | 134,720 | -0.10(-1.02%) |
Mar 29, 2018 | 10.14 | 10.14 | 10.14 | 0 | +0.08(+0.78%) | |
Mar 28, 2018 | 10.04 | 10.14 | 10.00 | 10.06 | 160,826 | +0.03(+0.30%) |
Mar 27, 2018 | 10.25 | 10.32 | 10.02 | 10.03 | 139,092 | -0.19(-1.88%) |
Mar 26, 2018 | 10.30 | 10.37 | 10.10 | 10.22 | 156,826 | +0.03(+0.30%) |
Mar 23, 2018 | 10.42 | 10.51 | 10.19 | 10.19 | 472,680 | -0.20(-1.91%) |
Mar 22, 2018 | 10.43 | 10.54 | 10.33 | 10.39 | 207,752 | -0.16(-1.48%) |
Mar 21, 2018 | 10.58 | 10.84 | 10.45 | 10.55 | 130,739 | -0.04(-0.34%) |
Mar 20, 2018 | 10.69 | 10.76 | 10.46 | 10.58 | 197,622 | -0.10(-0.96%) |
Mar 19, 2018 | 10.78 | 10.81 | 10.57 | 10.69 | 237,751 | -0.10(-0.89%) |
Mar 16, 2018 | 10.69 | 10.83 | 10.63 | 10.78 | 564,677 | +0.14(+1.36%) |
Mar 15, 2018 | 10.66 | 10.83 | 10.56 | 10.64 | 202,475 | -0.02(-0.17%) |
Mar 14, 2018 | 10.67 | 10.67 | 10.47 | 10.66 | 277,022 | +0.02(+0.23%) |
Mar 13, 2018 | 10.78 | 10.78 | 10.58 | 10.63 | 137,958 | -0.09(-0.84%) |
Mar 12, 2018 | 10.66 | 10.76 | 10.63 | 10.72 | 139,187 | +0.08(+0.79%) |
Mar 09, 2018 | 10.51 | 10.64 | 10.36 | 10.64 | 149,191 | +0.17(+1.61%) |
Mar 08, 2018 | 10.40 | 10.50 | 10.22 | 10.47 | 204,455 | +0.10(+0.99%) |
Mar 07, 2018 | 10.39 | 10.14 | 10.37 | 215,351 | +0.16(+1.53%) | |
Mar 06, 2018 | 10.16 | 10.28 | 10.10 | 10.21 | 154,406 | +0.03(+0.30%) |
Mar 05, 2018 | 10.17 | 10.26 | 10.10 | 10.18 | 166,345 | -0.07(-0.65%) |
Mar 02, 2018 | 10.10 | 10.25 | 9.989 | 10.25 | 195,868 | +0.07(+0.71%) |
Mar 01, 2018 | 10.22 | 10.29 | 10.08 | 10.17 | 206,808 | -0.07(-0.70%) |
Feb 28, 2018 | 10.43 | 10.44 | 10.25 | 10.25 | 180,015 | -0.16(-1.56%) |
Feb 27, 2018 | 10.49 | 10.55 | 10.41 | 10.41 | 151,608 | -0.10(-0.92%) |
Feb 26, 2018 | 10.34 | 10.52 | 10.34 | 10.51 | 147,410 | +0.17(+1.69%) |
Feb 23, 2018 | 10.36 | 10.43 | 10.28 | 10.33 | 127,874 | +0.02(+0.17%) |
Feb 22, 2018 | 10.31 | 10.31 | 148,013 | -0.03(-0.29%) | ||
Feb 21, 2018 | 10.27 | 10.52 | 10.25 | 10.34 | 149,171 | +0.10(+0.94%) |
Feb 20, 2018 | 10.22 | 10.36 | 10.19 | 10.25 | 234,018 | +0.01(+0.06%) |
Feb 16, 2018 | 10.24 | 10.24 | 10.24 | 0 | -0.11(-1.10%) | |
Feb 15, 2018 | 10.39 | 10.42 | 10.23 | 10.36 | 319,571 | -0.01(-0.06%) |
Feb 14, 2018 | 10.25 | 10.39 | 10.23 | 10.36 | 216,390 | +0.03(+0.29%) |
Feb 13, 2018 | 10.41 | 10.48 | 10.27 | 10.33 | 158,029 | -0.08(-0.81%) |
Feb 12, 2018 | 10.42 | 10.52 | 10.27 | 10.42 | 269,465 | -0.01(-0.06%) |
Feb 09, 2018 | 10.52 | 10.66 | 10.28 | 10.42 | 367,391 | +0.00(+0.00%) |
Feb 08, 2018 | 10.75 | 10.85 | 10.42 | 10.42 | 235,193 | -0.34(-3.19%) |
Feb 07, 2018 | 10.67 | 10.69 | 10.67 | 10.76 | 166,314 | +0.06(+0.56%) |
Feb 06, 2018 | 10.57 | 10.81 | 10.57 | 10.70 | 276,619 | -0.10(-0.95%) |
Feb 05, 2018 | 10.93 | 11.01 | 10.77 | 10.81 | 242,522 | -0.20(-1.81%) |
Feb 02, 2018 | 11.09 | 11.17 | 10.99 | 11.01 | 325,865 | -0.17(-1.56%) |
Feb 01, 2018 | 11.01 | 11.20 | 11.01 | 11.18 | 164,861 | +0.16(+1.47%) |
Jan 31, 2018 | 11.12 | 11.20 | 10.99 | 11.02 | 231,467 | -0.11(-1.03%) |
Jan 30, 2018 | 11.10 | 11.19 | 11.03 | 11.13 | 194,889 | -0.02(-0.16%) |
Jan 29, 2018 | 11.13 | 11.22 | 11.10 | 11.15 | 159,700 | -0.02(-0.16%) |
Jan 26, 2018 | 11.08 | 11.18 | 11.00 | 11.17 | 230,534 | +0.07(+0.65%) |
Jan 25, 2018 | 11.16 | 11.25 | 10.95 | 11.10 | 317,284 | -0.04(-0.38%) |
Jan 24, 2018 | 11.31 | 11.31 | 11.10 | 11.14 | 313,238 | -0.19(-1.65%) |
Jan 23, 2018 | 11.36 | 11.43 | 11.26 | 11.32 | 327,421 | -0.02(-0.16%) |
Jan 22, 2018 | 11.82 | 11.82 | 11.17 | 11.34 | 677,296 | -0.49(-4.17%) |
Jan 19, 2018 | 11.79 | 12.07 | 11.75 | 11.84 | 1,174,833 | +0.13(+1.07%) |
Jan 18, 2018 | 11.78 | 11.90 | 11.65 | 11.71 | 509,324 | -0.12(-1.02%) |
Jan 17, 2018 | 11.78 | 11.97 | 11.65 | 11.83 | 459,199 | +0.05(+0.44%) |
Jan 16, 2018 | 11.68 | 12.32 | 11.67 | 11.78 | 1,310,301 | +0.26(+2.27%) |
Jan 12, 2018 | 11.52 | 11.52 | 11.52 | 0 | +0.18(+1.57%) | |
Jan 11, 2018 | 11.09 | 11.46 | 11.09 | 11.34 | 774,885 | +0.26(+2.31%) |
Jan 10, 2018 | 10.94 | 11.23 | 10.85 | 11.08 | 261,759 | +0.09(+0.81%) |
Jan 09, 2018 | 10.75 | 11.10 | 10.73 | 11.00 | 524,743 | +0.25(+2.28%) |
Jan 08, 2018 | 10.68 | 10.89 | 10.54 | 10.75 | 407,488 | +0.07(+0.64%) |
Jan 05, 2018 | 10.78 | 11.07 | 10.59 | 10.68 | 562,499 | +0.08(+0.74%) |
Jan 04, 2018 | 10.19 | 10.96 | 10.06 | 10.60 | 817,062 | +0.33(+3.26%) |
Jan 03, 2018 | 10.34 | 10.47 | 10.18 | 10.27 | 171,959 | -0.10(-1.01%) |
Jan 02, 2018 | 10.35 | 10.39 | 10.21 | 10.37 | 212,035 | +0.11(+1.07%) |
Dec 29, 2017 | 10.26 | 10.26 | 10.26 | 0 | +0.02(+0.15%) | |
Dec 28, 2017 | 10.21 | 10.27 | 10.15 | 10.25 | 115,972 | +0.11(+1.13%) |
Dec 27, 2017 | 10.21 | 10.23 | 10.10 | 10.13 | 70,082 | -0.01(-0.10%) |
Dec 26, 2017 | 10.10 | 10.17 | 10.08 | 10.14 | 92,102 | +0.02(+0.15%) |
Dec 22, 2017 | 10.21 | 10.21 | 10.06 | 10.13 | 99,947 | -0.07(-0.66%) |
Dec 21, 2017 | 10.16 | 10.24 | 10.01 | 10.20 | 87,313 | +0.06(+0.56%) |
Dec 20, 2017 | 10.21 | 10.29 | 10.13 | 10.14 | 64,254 | -0.06(-0.56%) |
Dec 19, 2017 | 10.32 | 10.32 | 10.17 | 10.20 | 127,169 | -0.05(-0.46%) |
Dec 18, 2017 | 10.13 | 10.36 | 10.13 | 10.24 | 153,822 | +0.21(+2.12%) |
Dec 15, 2017 | 9.885 | 10.06 | 9.877 | 10.03 | 1,153,561 | +0.17(+1.74%) |
Dec 14, 2017 | 9.890 | 10.27 | 9.854 | 9.859 | 324,424 | -0.03(-0.32%) |
Dec 13, 2017 | 9.931 | 10.07 | 9.880 | 9.890 | 132,629 | -0.03(-0.31%) |
Dec 12, 2017 | 9.947 | 10.04 | 9.828 | 9.921 | 217,101 | -0.01(-0.05%) |
Dec 11, 2017 | 9.885 | 9.931 | 9.750 | 9.926 | 157,778 | +0.03(+0.26%) |
Dec 08, 2017 | 10.00 | 10.07 | 9.864 | 9.900 | 65,387 | +0.00(+0.00%) |
Dec 07, 2017 | 9.983 | 10.05 | 9.890 | 86,745 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.911 | 10.07 | 9.903 | 9.994 | 103,534 | +0.05(+0.52%) |
Dec 05, 2017 | 9.999 | 9.999 | 9.833 | 9.942 | 97,611 | -0.06(-0.57%) |
Dec 04, 2017 | 10.08 | 10.08 | 9.963 | 9.999 | 76,443 | +0.02(+0.16%) |
Dec 01, 2017 | 9.973 | 9.983 | 9.716 | 9.983 | 118,725 | +0.06(+0.58%) |
Nov 30, 2017 | 10.09 | 10.13 | 9.880 | 9.926 | 110,588 | -0.12(-1.24%) |
Nov 29, 2017 | 10.04 | 10.11 | 9.999 | 10.05 | 77,883 | -0.08(-0.77%) |
Nov 28, 2017 | 10.15 | 10.23 | 10.08 | 10.13 | 107,950 | +0.04(+0.41%) |
Nov 27, 2017 | 10.21 | 10.27 | 10.07 | 10.09 | 69,682 | -0.16(-1.57%) |
Nov 24, 2017 | 10.19 | 10.26 | 10.10 | 10.25 | 43,471 | +0.07(+0.71%) |
Nov 22, 2017 | 10.19 | 10.32 | 10.11 | 10.18 | 82,528 | -0.02(-0.15%) |
Nov 21, 2017 | 10.02 | 10.23 | 10.01 | 10.19 | 103,547 | +0.20(+2.03%) |
Nov 20, 2017 | 9.833 | 9.989 | 9.770 | 9.989 | 106,376 | +0.15(+1.48%) |
Nov 17, 2017 | 9.781 | 9.921 | 9.765 | 9.843 | 58,916 | -0.02(-0.16%) |
Nov 16, 2017 | 9.734 | 9.911 | 9.635 | 9.859 | 100,203 | +0.20(+2.10%) |
Nov 15, 2017 | 9.703 | 9.765 | 9.620 | 9.656 | 93,218 | -0.10(-1.01%) |
Nov 14, 2017 | 9.609 | 9.765 | 9.594 | 9.755 | 108,427 | +0.09(+0.97%) |
Nov 13, 2017 | 9.692 | 9.755 | 9.619 | 9.661 | 75,127 | -0.08(-0.80%) |
Nov 10, 2017 | 9.713 | 9.807 | 9.713 | 9.739 | 91,338 | -0.02(-0.21%) |
Nov 09, 2017 | 9.698 | 9.859 | 9.677 | 9.760 | 63,688 | -0.05(-0.48%) |
Nov 08, 2017 | 9.718 | 9.843 | 9.687 | 9.807 | 102,697 | +0.04(+0.43%) |
Nov 07, 2017 | 9.838 | 9.895 | 9.640 | 9.765 | 100,267 | -0.11(-1.11%) |
Nov 06, 2017 | 9.802 | 9.937 | 9.802 | 9.874 | 79,416 | +0.07(+0.69%) |
Nov 03, 2017 | 9.833 | 9.838 | 9.698 | 9.807 | 110,190 | -0.02(-0.21%) |
Nov 02, 2017 | 9.760 | 9.843 | 9.687 | 9.828 | 66,541 | +0.07(+0.69%) |
Nov 01, 2017 | 9.880 | 9.880 | 9.682 | 9.760 | 71,900 | -0.05(-0.53%) |
Oct 31, 2017 | 9.682 | 9.859 | 9.664 | 9.812 | 132,106 | +0.17(+1.72%) |
Oct 30, 2017 | 9.848 | 9.848 | 9.531 | 9.646 | 119,389 | -0.23(-2.32%) |
Oct 27, 2017 | 9.776 | 9.926 | 9.726 | 9.874 | 107,958 | +0.14(+1.44%) |
Oct 26, 2017 | 9.817 | 9.822 | 9.724 | 9.734 | 70,490 | -0.05(-0.53%) |
Oct 25, 2017 | 9.770 | 9.807 | 9.705 | 9.786 | 110,145 | -0.04(-0.37%) |
Oct 24, 2017 | 9.781 | 9.973 | 9.713 | 9.822 | 96,432 | +0.06(+0.59%) |
Oct 23, 2017 | 9.854 | 9.874 | 9.734 | 9.765 | 120,122 | -0.10(-1.05%) |
Oct 20, 2017 | 9.796 | 9.900 | 9.713 | 9.869 | 223,195 | +0.16(+1.61%) |
Oct 19, 2017 | 9.776 | 9.776 | 9.604 | 9.713 | 136,566 | -0.10(-1.01%) |
Oct 18, 2017 | 9.744 | 9.838 | 9.692 | 9.812 | 94,681 | +0.07(+0.75%) |
Oct 17, 2017 | 9.895 | 9.963 | 9.739 | 9.739 | 100,590 | -0.22(-2.24%) |
Oct 16, 2017 | 9.838 | 9.973 | 9.802 | 9.963 | 131,623 | +0.16(+1.59%) |
Oct 13, 2017 | 9.729 | 9.864 | 9.708 | 9.807 | 174,613 | +0.07(+0.75%) |
Oct 12, 2017 | 9.728 | 9.796 | 9.640 | 9.734 | 213,164 | +0.02(+0.16%) |
Oct 11, 2017 | 9.708 | 9.854 | 9.708 | 9.718 | 145,850 | -0.03(-0.27%) |
Oct 10, 2017 | 9.511 | 9.776 | 9.511 | 9.744 | 244,220 | +0.21(+2.18%) |
Oct 09, 2017 | 9.713 | 9.756 | 9.479 | 9.537 | 119,131 | -0.12(-1.29%) |
Oct 06, 2017 | 9.796 | 9.796 | 9.635 | 9.661 | 83,903 | -0.15(-1.54%) |
Oct 05, 2017 | 9.880 | 9.906 | 9.776 | 9.812 | 103,451 | -0.01(-0.11%) |
Oct 04, 2017 | 9.926 | 10.03 | 9.739 | 9.822 | 130,886 | -0.14(-1.41%) |
Oct 03, 2017 | 9.588 | 10.11 | 9.564 | 9.963 | 349,030 | +0.17(+1.70%) |
Oct 02, 2017 | 9.635 | 9.861 | 9.635 | 9.796 | 308,867 | +0.23(+2.45%) |
Sep 29, 2017 | 9.563 | 9.666 | 9.563 | 9.563 | 288,317 | -0.04(-0.43%) |
Sep 28, 2017 | 9.521 | 9.671 | 9.511 | 9.604 | 128,036 | +0.06(+0.65%) |
Sep 27, 2017 | 9.547 | 9.604 | 9.526 | 9.542 | 187,725 | +0.07(+0.71%) |
Sep 26, 2017 | 9.490 | 9.547 | 9.469 | 9.475 | 77,553 | +0.02(+0.22%) |
Sep 25, 2017 | 9.495 | 9.531 | 9.402 | 9.454 | 86,277 | -0.09(-0.92%) |
Sep 22, 2017 | 9.464 | 9.609 | 9.444 | 9.542 | 104,404 | +0.03(+0.33%) |
Sep 21, 2017 | 9.516 | 9.583 | 9.495 | 9.511 | 55,361 | -0.02(-0.16%) |
Sep 20, 2017 | 9.630 | 9.630 | 9.470 | 9.526 | 66,100 | -0.04(-0.38%) |
Sep 19, 2017 | 9.681 | 9.681 | 9.526 | 9.563 | 76,174 | -0.03(-0.32%) |
Sep 18, 2017 | 9.495 | 9.661 | 9.485 | 9.594 | 92,466 | +0.13(+1.37%) |
Sep 15, 2017 | 9.469 | 9.500 | 9.366 | 9.464 | 262,650 | +0.02(+0.22%) |
Sep 14, 2017 | 9.444 | 9.490 | 9.356 | 9.444 | 57,940 | +0.07(+0.77%) |
Sep 13, 2017 | 9.387 | 9.475 | 9.263 | 9.371 | 83,452 | +0.02(+0.22%) |
Sep 12, 2017 | 9.392 | 9.469 | 9.242 | 9.351 | 52,233 | +0.00(+0.00%) |
Sep 11, 2017 | 9.320 | 9.446 | 9.283 | 9.351 | 64,340 | +0.10(+1.06%) |
Sep 08, 2017 | 9.247 | 9.371 | 9.190 | 9.252 | 93,338 | -0.03(-0.28%) |
Sep 07, 2017 | 9.299 | 9.376 | 9.227 | 9.278 | 79,736 | -0.02(-0.22%) |
Sep 06, 2017 | 9.309 | 9.418 | 9.286 | 9.299 | 98,355 | +0.00(+0.00%) |
Sep 05, 2017 | 9.387 | 9.511 | 9.221 | 9.299 | 83,543 | -0.12(-1.26%) |
Sep 01, 2017 | 9.407 | 9.418 | 9.309 | 9.418 | 62,599 | +0.03(+0.33%) |
Aug 31, 2017 | 9.500 | 9.573 | 9.361 | 9.387 | 70,329 | +0.01(+0.11%) |
Aug 30, 2017 | 9.289 | 9.454 | 9.289 | 9.376 | 123,487 | +0.07(+0.78%) |
Aug 29, 2017 | 9.273 | 9.413 | 9.237 | 9.304 | 90,515 | +0.00(+0.00%) |
Aug 28, 2017 | 9.314 | 9.402 | 9.263 | 9.304 | 137,040 | -0.02(-0.17%) |
Aug 25, 2017 | 9.459 | 9.469 | 9.294 | 9.320 | 51,383 | +0.01(+0.11%) |
Aug 24, 2017 | 9.299 | 9.428 | 9.278 | 9.309 | 68,269 | +0.02(+0.17%) |
Aug 23, 2017 | 9.289 | 9.356 | 9.180 | 9.294 | 136,573 | -0.01(-0.06%) |
Aug 22, 2017 | 9.252 | 9.345 | 9.229 | 9.299 | 101,908 | +0.08(+0.84%) |
Aug 21, 2017 | 9.201 | 9.299 | 9.196 | 9.221 | 129,421 | +0.02(+0.17%) |
Aug 18, 2017 | 9.201 | 9.268 | 9.123 | 9.206 | 235,894 | +0.03(+0.34%) |
Aug 17, 2017 | 9.123 | 9.268 | 9.123 | 9.175 | 144,353 | +0.01(+0.06%) |
Aug 16, 2017 | 9.159 | 9.194 | 9.149 | 9.170 | 65,709 | +0.03(+0.28%) |
Aug 15, 2017 | 9.102 | 9.211 | 9.097 | 9.144 | 50,112 | -0.13(-1.45%) |
Aug 14, 2017 | 8.978 | 9.299 | 8.978 | 9.278 | 74,348 | +0.29(+3.28%) |
Aug 11, 2017 | 8.968 | 9.247 | 8.694 | 8.984 | 95,979 | -0.10(-1.14%) |
Aug 10, 2017 | 9.154 | 9.165 | 9.066 | 9.087 | 48,810 | -0.13(-1.46%) |
Aug 09, 2017 | 9.206 | 9.348 | 9.165 | 9.221 | 82,415 | -0.02(-0.22%) |
Aug 08, 2017 | 9.278 | 9.444 | 9.237 | 9.242 | 85,532 | -0.09(-1.00%) |
Aug 07, 2017 | 9.433 | 9.433 | 9.314 | 9.335 | 56,402 | -0.10(-1.04%) |
Aug 04, 2017 | 9.588 | 9.588 | 9.397 | 9.433 | 46,144 | +0.02(+0.22%) |
Aug 03, 2017 | 9.573 | 9.650 | 9.340 | 9.413 | 60,809 | -0.11(-1.14%) |
Aug 02, 2017 | 9.687 | 9.935 | 9.480 | 9.521 | 65,860 | -0.18(-1.81%) |
Aug 01, 2017 | 9.816 | 9.816 | 9.625 | 9.697 | 55,048 | -0.02(-0.16%) |
Jul 31, 2017 | 9.857 | 9.857 | 9.666 | 9.712 | 89,565 | -0.13(-1.36%) |
Jul 28, 2017 | 9.640 | 9.857 | 9.640 | 9.847 | 70,080 | +0.18(+1.82%) |
Jul 27, 2017 | 9.619 | 9.743 | 9.563 | 9.671 | 76,143 | +0.05(+0.54%) |
Jul 26, 2017 | 9.707 | 9.707 | 9.573 | 9.619 | 72,307 | -0.01(-0.05%) |
Jul 25, 2017 | 9.552 | 9.738 | 9.500 | 9.625 | 86,044 | +0.11(+1.14%) |
Jul 24, 2017 | 9.382 | 9.573 | 9.325 | 9.516 | 71,755 | +0.13(+1.43%) |
Jul 21, 2017 | 9.619 | 9.619 | 9.356 | 9.382 | 176,560 | -0.07(-0.71%) |
Jul 20, 2017 | 9.459 | 9.299 | 9.449 | 59,658 | +0.01(+0.05%) | |
Jul 19, 2017 | 9.402 | 9.480 | 9.340 | 9.444 | 42,451 | +0.11(+1.16%) |
Jul 18, 2017 | 9.283 | 9.418 | 9.227 | 9.335 | 70,964 | -0.04(-0.39%) |
Jul 17, 2017 | 9.376 | 9.423 | 9.289 | 9.371 | 92,537 | -0.01(-0.11%) |
Jul 14, 2017 | 9.335 | 9.438 | 9.314 | 9.382 | 65,975 | +0.01(+0.11%) |
Jul 13, 2017 | 9.454 | 9.454 | 9.314 | 9.371 | 82,746 | -0.09(-0.93%) |
Jul 12, 2017 | 9.464 | 9.552 | 9.413 | 9.459 | 56,696 | +0.05(+0.49%) |
Jul 11, 2017 | 9.402 | 9.428 | 9.304 | 9.413 | 86,679 | +0.03(+0.28%) |
Jul 10, 2017 | 9.454 | 9.544 | 9.335 | 9.387 | 94,582 | -0.09(-0.93%) |
Jul 07, 2017 | 9.371 | 9.516 | 9.371 | 9.475 | 47,342 | +0.13(+1.38%) |
Jul 06, 2017 | 9.278 | 9.469 | 9.227 | 9.345 | 72,634 | +0.05(+0.50%) |
Jul 05, 2017 | 9.407 | 9.454 | 9.263 | 9.299 | 70,635 | -0.12(-1.26%) |