Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 9.104 | 9.129 | 9.047 | 9.091 | 274,636 | +0.03(+0.28%) |
Jun 28, 2018 | 9.154 | 9.154 | 9.041 | 9.066 | 226,235 | -0.08(-0.89%) |
Jun 27, 2018 | 9.173 | 9.179 | 9.129 | 9.148 | 175,101 | +0.00(+0.00%) |
Jun 26, 2018 | 9.148 | 9.173 | 9.135 | 9.148 | 101,582 | -0.01(-0.07%) |
Jun 25, 2018 | 9.192 | 9.204 | 9.135 | 9.154 | 99,076 | -0.04(-0.48%) |
Jun 22, 2018 | 9.179 | 9.198 | 9.166 | 9.198 | 128,490 | +0.04(+0.48%) |
Jun 21, 2018 | 9.292 | 9.292 | 9.141 | 9.154 | 328,555 | -0.13(-1.36%) |
Jun 20, 2018 | 9.249 | 9.280 | 9.231 | 9.280 | 111,717 | +0.07(+0.75%) |
Jun 19, 2018 | 9.236 | 9.249 | 9.211 | 9.211 | 139,077 | -0.04(-0.47%) |
Jun 18, 2018 | 9.249 | 9.266 | 9.230 | 9.255 | 150,114 | -0.03(-0.34%) |
Jun 15, 2018 | 9.286 | 9.193 | 9.286 | 206,341 | +0.09(+1.02%) | |
Jun 14, 2018 | 9.249 | 9.249 | 9.174 | 9.193 | 171,541 | -0.04(-0.47%) |
Jun 13, 2018 | 9.255 | 9.255 | 9.218 | 9.236 | 129,462 | +0.00(+0.00%) |
Jun 12, 2018 | 9.236 | 9.255 | 9.230 | 9.236 | 132,912 | -0.01(-0.13%) |
Jun 11, 2018 | 9.261 | 9.261 | 9.230 | 9.249 | 94,080 | +0.00(+0.00%) |
Jun 08, 2018 | 9.261 | 9.261 | 9.230 | 9.249 | 173,710 | +0.00(+0.00%) |
Jun 07, 2018 | 9.242 | 9.261 | 9.224 | 9.249 | 181,044 | +0.00(+0.00%) |
Jun 06, 2018 | 9.261 | 9.211 | 9.249 | 205,825 | +0.00(+0.00%) | |
Jun 05, 2018 | 9.205 | 9.249 | 9.186 | 9.249 | 183,802 | +0.04(+0.41%) |
Jun 04, 2018 | 9.299 | 9.342 | 9.205 | 9.211 | 272,659 | -0.08(-0.87%) |
Jun 01, 2018 | 9.292 | 9.298 | 9.267 | 9.292 | 217,792 | +0.02(+0.27%) |
May 31, 2018 | 9.324 | 9.324 | 9.261 | 9.267 | 181,219 | -0.05(-0.54%) |
May 30, 2018 | 9.274 | 9.342 | 9.267 | 9.317 | 234,702 | +0.06(+0.67%) |
May 29, 2018 | 9.261 | 9.286 | 9.227 | 9.255 | 251,290 | -0.01(-0.07%) |
May 25, 2018 | 9.261 | 9.261 | 9.261 | 0 | -0.01(-0.07%) | |
May 24, 2018 | 9.311 | 9.311 | 9.255 | 9.267 | 172,268 | -0.02(-0.20%) |
May 23, 2018 | 9.274 | 9.305 | 9.255 | 9.286 | 120,396 | +0.02(+0.27%) |
May 22, 2018 | 9.336 | 9.336 | 9.255 | 9.261 | 218,182 | -0.07(-0.80%) |
May 21, 2018 | 9.243 | 9.336 | 9.236 | 9.336 | 323,964 | +0.11(+1.14%) |
May 18, 2018 | 9.236 | 9.243 | 9.218 | 9.230 | 216,594 | -0.03(-0.34%) |
May 17, 2018 | 9.292 | 9.292 | 9.236 | 9.261 | 140,763 | -0.02(-0.20%) |
May 16, 2018 | 9.286 | 9.310 | 9.280 | 9.280 | 114,384 | -0.02(-0.20%) |
May 15, 2018 | 9.298 | 9.311 | 9.261 | 9.298 | 157,877 | +0.01(+0.13%) |
May 14, 2018 | 9.348 | 9.367 | 9.255 | 9.286 | 207,600 | -0.03(-0.33%) |
May 11, 2018 | 9.230 | 9.317 | 9.230 | 9.317 | 183,623 | +0.10(+1.08%) |
May 10, 2018 | 9.255 | 9.292 | 9.218 | 9.218 | 254,280 | -0.04(-0.40%) |
May 09, 2018 | 9.305 | 9.330 | 9.261 | 9.255 | 234,730 | -0.05(-0.53%) |
May 08, 2018 | 9.336 | 9.348 | 9.290 | 9.305 | 305,785 | -0.01(-0.13%) |
May 07, 2018 | 9.354 | 9.367 | 9.317 | 9.317 | 253,034 | -0.04(-0.40%) |
May 04, 2018 | 9.342 | 9.366 | 9.330 | 9.354 | 282,346 | +0.02(+0.20%) |
May 03, 2018 | 9.379 | 9.385 | 9.330 | 9.336 | 191,661 | -0.07(-0.73%) |
May 02, 2018 | 9.373 | 9.404 | 9.354 | 9.404 | 295,898 | +0.03(+0.33%) |
May 01, 2018 | 9.361 | 9.392 | 9.361 | 9.373 | 221,366 | +0.01(+0.07%) |
Apr 30, 2018 | 9.392 | 9.392 | 9.358 | 9.367 | 200,609 | -0.01(-0.13%) |
Apr 27, 2018 | 9.404 | 9.404 | 9.366 | 9.379 | 205,819 | -0.02(-0.20%) |
Apr 26, 2018 | 9.441 | 9.441 | 9.379 | 9.398 | 285,471 | -0.01(-0.13%) |
Apr 25, 2018 | 9.410 | 9.410 | 9.379 | 9.410 | 278,662 | +0.01(+0.07%) |
Apr 24, 2018 | 9.410 | 9.410 | 9.379 | 9.404 | 237,411 | +0.02(+0.26%) |
Apr 23, 2018 | 9.367 | 9.385 | 9.354 | 9.379 | 256,419 | +0.02(+0.20%) |
Apr 20, 2018 | 9.392 | 9.416 | 9.348 | 9.361 | 167,560 | -0.05(-0.53%) |
Apr 19, 2018 | 9.398 | 9.410 | 9.386 | 9.410 | 179,669 | +0.01(+0.13%) |
Apr 18, 2018 | 9.423 | 9.435 | 9.386 | 9.398 | 178,875 | -0.01(-0.13%) |
Apr 17, 2018 | 9.416 | 9.426 | 9.398 | 9.410 | 263,195 | +0.01(+0.13%) |
Apr 16, 2018 | 9.435 | 9.441 | 9.392 | 9.398 | 270,145 | -0.02(-0.26%) |
Apr 13, 2018 | 9.454 | 9.454 | 9.416 | 9.423 | 159,143 | -0.02(-0.26%) |
Apr 12, 2018 | 9.441 | 9.454 | 9.410 | 9.447 | 213,676 | +0.02(+0.20%) |
Apr 11, 2018 | 9.410 | 9.429 | 9.389 | 9.429 | 247,402 | +0.04(+0.40%) |
Apr 10, 2018 | 9.355 | 9.398 | 9.355 | 9.392 | 293,546 | +0.02(+0.26%) |
Apr 09, 2018 | 9.324 | 9.386 | 9.311 | 9.367 | 380,913 | +0.07(+0.73%) |
Apr 06, 2018 | 9.262 | 9.324 | 9.262 | 9.299 | 698,306 | +0.04(+0.47%) |
Apr 05, 2018 | 9.194 | 9.256 | 9.175 | 9.256 | 200,043 | +0.08(+0.88%) |
Apr 04, 2018 | 9.206 | 9.206 | 9.175 | 9.175 | 213,304 | -0.02(-0.27%) |
Apr 03, 2018 | 9.200 | 9.225 | 9.188 | 9.200 | 201,994 | +0.00(+0.00%) |
Apr 02, 2018 | 9.268 | 9.268 | 9.197 | 9.200 | 154,055 | -0.04(-0.47%) |
Mar 29, 2018 | 9.243 | 9.243 | 9.243 | 0 | +0.01(+0.13%) | |
Mar 28, 2018 | 9.182 | 9.250 | 9.157 | 9.231 | 179,669 | +0.07(+0.74%) |
Mar 27, 2018 | 9.200 | 9.205 | 9.151 | 9.163 | 162,690 | -0.01(-0.07%) |
Mar 26, 2018 | 9.138 | 9.194 | 9.138 | 9.169 | 146,434 | +0.06(+0.61%) |
Mar 23, 2018 | 9.138 | 9.151 | 9.107 | 9.114 | 217,763 | +0.02(+0.27%) |
Mar 22, 2018 | 9.101 | 9.120 | 9.089 | 9.089 | 144,383 | -0.03(-0.34%) |
Mar 21, 2018 | 9.132 | 9.132 | 9.096 | 9.120 | 102,224 | +0.01(+0.07%) |
Mar 20, 2018 | 9.095 | 9.132 | 9.095 | 9.114 | 212,835 | -0.02(-0.27%) |
Mar 19, 2018 | 9.169 | 9.181 | 9.120 | 9.138 | 164,457 | -0.02(-0.20%) |
Mar 16, 2018 | 9.150 | 9.187 | 9.142 | 9.157 | 116,558 | +0.00(+0.00%) |
Mar 15, 2018 | 9.138 | 9.187 | 9.129 | 9.157 | 142,064 | +0.01(+0.13%) |
Mar 14, 2018 | 9.126 | 9.144 | 9.126 | 9.144 | 174,807 | +0.03(+0.34%) |
Mar 13, 2018 | 9.132 | 9.150 | 9.107 | 9.114 | 114,553 | -0.01(-0.07%) |
Mar 12, 2018 | 9.126 | 9.156 | 9.101 | 9.120 | 121,588 | -0.01(-0.13%) |
Mar 09, 2018 | 9.120 | 9.150 | 9.112 | 9.132 | 121,780 | +0.04(+0.41%) |
Mar 08, 2018 | 9.070 | 9.126 | 9.070 | 9.095 | 251,117 | +0.04(+0.48%) |
Mar 07, 2018 | 9.077 | 9.034 | 9.052 | 236,023 | -0.02(-0.20%) | |
Mar 06, 2018 | 9.046 | 9.077 | 9.027 | 9.070 | 107,348 | +0.04(+0.48%) |
Mar 05, 2018 | 9.034 | 9.046 | 9.012 | 9.027 | 182,433 | +0.02(+0.20%) |
Mar 02, 2018 | 9.046 | 9.046 | 9.006 | 9.009 | 145,392 | -0.04(-0.41%) |
Mar 01, 2018 | 9.021 | 9.077 | 9.000 | 9.046 | 300,826 | +0.03(+0.34%) |
Feb 28, 2018 | 9.009 | 9.027 | 8.985 | 9.015 | 169,672 | +0.02(+0.21%) |
Feb 27, 2018 | 9.015 | 9.015 | 8.954 | 8.997 | 124,432 | -0.01(-0.07%) |
Feb 26, 2018 | 8.997 | 9.009 | 8.984 | 9.003 | 146,942 | +0.02(+0.27%) |
Feb 23, 2018 | 8.997 | 9.003 | 8.978 | 8.978 | 123,579 | -0.01(-0.14%) |
Feb 22, 2018 | 8.978 | 8.990 | 8.972 | 8.990 | 83,523 | +0.01(+0.14%) |
Feb 21, 2018 | 8.923 | 8.978 | 8.923 | 8.978 | 115,960 | +0.05(+0.55%) |
Feb 20, 2018 | 8.935 | 8.935 | 8.880 | 8.929 | 182,485 | -0.02(-0.27%) |
Feb 16, 2018 | 8.954 | 8.954 | 8.954 | 0 | +0.02(+0.21%) | |
Feb 15, 2018 | 8.923 | 8.954 | 8.886 | 8.935 | 143,453 | +0.02(+0.27%) |
Feb 14, 2018 | 8.868 | 8.911 | 8.862 | 8.911 | 191,668 | +0.04(+0.41%) |
Feb 13, 2018 | 8.862 | 8.880 | 8.843 | 8.874 | 161,458 | +0.01(+0.07%) |
Feb 12, 2018 | 8.807 | 8.874 | 8.807 | 8.868 | 133,433 | +0.07(+0.84%) |
Feb 09, 2018 | 8.843 | 8.856 | 8.739 | 8.794 | 322,630 | -0.06(-0.62%) |
Feb 08, 2018 | 8.862 | 8.873 | 8.846 | 8.849 | 255,375 | -0.02(-0.28%) |
Feb 07, 2018 | 8.819 | 8.898 | 8.819 | 8.874 | 214,075 | +0.05(+0.56%) |
Feb 06, 2018 | 8.776 | 8.883 | 8.745 | 8.825 | 361,226 | -0.02(-0.24%) |
Feb 05, 2018 | 8.868 | 8.911 | 8.825 | 8.846 | 260,319 | -0.04(-0.45%) |
Feb 02, 2018 | 8.849 | 8.892 | 8.849 | 8.886 | 235,836 | +0.02(+0.21%) |
Feb 01, 2018 | 8.831 | 8.874 | 8.831 | 8.868 | 111,120 | +0.03(+0.38%) |
Jan 31, 2018 | 8.843 | 8.874 | 8.831 | 8.834 | 199,790 | +0.00(+0.03%) |
Jan 30, 2018 | 8.874 | 8.880 | 8.825 | 8.831 | 356,669 | -0.07(-0.76%) |
Jan 29, 2018 | 8.923 | 8.923 | 8.886 | 8.898 | 196,947 | -0.01(-0.14%) |
Jan 26, 2018 | 8.911 | 8.917 | 8.886 | 8.911 | 151,739 | +0.02(+0.21%) |
Jan 25, 2018 | 8.917 | 8.923 | 8.892 | 8.892 | 213,681 | -0.01(-0.14%) |
Jan 24, 2018 | 8.880 | 8.911 | 8.870 | 8.905 | 318,306 | +0.04(+0.41%) |
Jan 23, 2018 | 8.849 | 8.874 | 8.849 | 8.868 | 154,684 | +0.03(+0.35%) |
Jan 22, 2018 | 8.788 | 8.843 | 8.783 | 8.837 | 179,027 | +0.06(+0.63%) |
Jan 19, 2018 | 8.800 | 8.807 | 8.764 | 8.782 | 179,678 | -0.02(-0.21%) |
Jan 18, 2018 | 8.831 | 8.831 | 8.776 | 8.800 | 288,797 | -0.03(-0.35%) |
Jan 17, 2018 | 8.819 | 8.831 | 8.813 | 8.831 | 206,341 | +0.01(+0.14%) |
Jan 16, 2018 | 8.800 | 8.819 | 8.776 | 8.819 | 163,852 | +0.04(+0.49%) |
Jan 12, 2018 | 8.776 | 8.776 | 8.776 | 0 | +0.03(+0.35%) | |
Jan 11, 2018 | 8.709 | 8.770 | 8.709 | 8.745 | 273,007 | +0.02(+0.28%) |
Jan 10, 2018 | 8.745 | 8.770 | 8.696 | 8.721 | 228,346 | -0.02(-0.28%) |
Jan 09, 2018 | 8.745 | 8.766 | 8.721 | 8.745 | 574,055 | -0.01(-0.14%) |
Jan 08, 2018 | 8.807 | 8.837 | 8.758 | 8.758 | 253,874 | -0.03(-0.35%) |
Jan 05, 2018 | 8.819 | 8.837 | 8.788 | 8.788 | 166,285 | -0.04(-0.49%) |
Jan 04, 2018 | 8.856 | 8.856 | 8.825 | 8.831 | 126,995 | -0.01(-0.07%) |
Jan 03, 2018 | 8.788 | 8.858 | 8.788 | 8.837 | 195,693 | +0.04(+0.42%) |
Jan 02, 2018 | 8.770 | 8.825 | 8.758 | 8.800 | 185,746 | +0.02(+0.28%) |
Dec 29, 2017 | 8.776 | 8.776 | 8.776 | 0 | +0.03(+0.35%) | |
Dec 28, 2017 | 8.764 | 8.770 | 8.727 | 8.745 | 169,634 | +0.01(+0.14%) |
Dec 27, 2017 | 8.770 | 8.770 | 8.718 | 8.733 | 264,094 | -0.01(-0.16%) |
Dec 26, 2017 | 8.796 | 8.796 | 8.729 | 8.747 | 242,062 | -0.02(-0.21%) |
Dec 22, 2017 | 8.729 | 8.765 | 8.708 | 8.765 | 407,834 | +0.05(+0.63%) |
Dec 21, 2017 | 8.747 | 8.784 | 8.711 | 8.711 | 210,769 | -0.04(-0.51%) |
Dec 20, 2017 | 8.767 | 8.779 | 8.723 | 8.755 | 279,681 | -0.01(-0.14%) |
Dec 19, 2017 | 8.737 | 8.767 | 8.707 | 8.767 | 407,452 | +0.03(+0.35%) |
Dec 18, 2017 | 8.785 | 8.785 | 8.737 | 8.737 | 195,645 | -0.04(-0.41%) |
Dec 15, 2017 | 8.785 | 8.785 | 8.737 | 8.773 | 238,422 | +0.00(+0.00%) |
Dec 14, 2017 | 8.761 | 8.773 | 8.749 | 8.773 | 394,464 | -0.01(-0.07%) |
Dec 13, 2017 | 8.785 | 8.785 | 8.749 | 8.779 | 285,332 | +0.02(+0.21%) |
Dec 12, 2017 | 8.767 | 8.779 | 8.761 | 8.761 | 282,872 | -0.02(-0.21%) |
Dec 11, 2017 | 8.767 | 8.779 | 8.749 | 8.779 | 617,708 | +0.02(+0.21%) |
Dec 08, 2017 | 8.779 | 8.779 | 8.761 | 8.761 | 415,051 | -0.02(-0.28%) |
Dec 07, 2017 | 8.749 | 8.785 | 8.749 | 8.785 | 228,640 | +0.01(+0.07%) |
Dec 06, 2017 | 8.719 | 8.779 | 8.700 | 8.779 | 438,804 | +0.07(+0.84%) |
Dec 05, 2017 | 8.676 | 8.725 | 8.661 | 8.707 | 402,250 | +0.03(+0.35%) |
Dec 04, 2017 | 8.688 | 8.688 | 8.609 | 8.676 | 241,861 | +0.01(+0.14%) |
Dec 01, 2017 | 8.664 | 8.664 | 8.632 | 8.664 | 237,837 | +0.01(+0.14%) |
Nov 30, 2017 | 8.616 | 8.652 | 8.616 | 8.652 | 306,480 | +0.03(+0.35%) |
Nov 29, 2017 | 8.597 | 8.622 | 8.585 | 8.622 | 207,521 | +0.02(+0.21%) |
Nov 28, 2017 | 8.549 | 8.603 | 8.549 | 8.603 | 166,213 | +0.05(+0.64%) |
Nov 27, 2017 | 8.616 | 8.629 | 8.537 | 8.549 | 295,858 | -0.05(-0.63%) |
Nov 24, 2017 | 8.603 | 8.609 | 8.543 | 8.603 | 70,291 | +0.05(+0.64%) |
Nov 22, 2017 | 8.543 | 8.591 | 8.543 | 8.549 | 139,115 | +0.00(+0.00%) |
Nov 21, 2017 | 8.567 | 8.573 | 8.549 | 8.549 | 243,610 | -0.01(-0.07%) |
Nov 20, 2017 | 8.555 | 8.574 | 8.543 | 8.555 | 235,257 | +0.00(+0.00%) |
Nov 17, 2017 | 8.537 | 8.567 | 8.537 | 8.555 | 244,386 | +0.01(+0.14%) |
Nov 16, 2017 | 8.525 | 8.561 | 8.513 | 8.543 | 398,340 | +0.06(+0.71%) |
Nov 15, 2017 | 8.476 | 8.508 | 8.470 | 8.482 | 339,261 | -0.01(-0.07%) |
Nov 14, 2017 | 8.573 | 8.579 | 8.476 | 8.488 | 424,016 | -0.05(-0.57%) |
Nov 13, 2017 | 8.603 | 8.621 | 8.525 | 8.537 | 307,777 | -0.08(-0.91%) |
Nov 10, 2017 | 8.682 | 8.682 | 8.537 | 8.615 | 309,291 | -0.07(-0.83%) |
Nov 09, 2017 | 8.664 | 8.688 | 8.633 | 8.688 | 216,333 | +0.02(+0.21%) |
Nov 08, 2017 | 8.676 | 8.694 | 8.664 | 8.670 | 159,289 | +0.00(+0.00%) |
Nov 07, 2017 | 8.682 | 8.718 | 8.670 | 8.670 | 201,366 | -0.05(-0.55%) |
Nov 06, 2017 | 8.670 | 8.718 | 8.670 | 8.718 | 287,476 | +0.05(+0.56%) |
Nov 03, 2017 | 8.694 | 8.694 | 8.651 | 8.670 | 333,886 | -0.03(-0.35%) |
Nov 02, 2017 | 8.736 | 8.742 | 8.682 | 8.700 | 178,318 | -0.04(-0.41%) |
Nov 01, 2017 | 8.754 | 8.754 | 8.736 | 8.736 | 104,091 | -0.01(-0.14%) |
Oct 31, 2017 | 8.754 | 8.769 | 8.724 | 8.748 | 146,272 | +0.01(+0.07%) |
Oct 30, 2017 | 8.742 | 8.802 | 8.736 | 8.742 | 119,429 | -0.01(-0.14%) |
Oct 27, 2017 | 8.748 | 8.784 | 8.748 | 8.754 | 107,778 | +0.01(+0.07%) |
Oct 26, 2017 | 8.778 | 8.784 | 8.736 | 8.748 | 145,296 | -0.03(-0.34%) |
Oct 25, 2017 | 8.808 | 8.820 | 8.736 | 8.778 | 170,450 | -0.03(-0.35%) |
Oct 24, 2017 | 8.814 | 8.827 | 8.802 | 8.809 | 132,175 | -0.01(-0.06%) |
Oct 23, 2017 | 8.820 | 8.833 | 8.784 | 8.814 | 131,323 | +0.02(+0.19%) |
Oct 20, 2017 | 8.780 | 8.780 | 8.768 | 8.798 | 107,962 | +0.01(+0.14%) |
Oct 19, 2017 | 8.810 | 8.810 | 8.744 | 8.786 | 113,840 | -0.01(-0.07%) |
Oct 18, 2017 | 8.798 | 8.810 | 8.763 | 8.792 | 140,352 | -0.01(-0.07%) |
Oct 17, 2017 | 8.816 | 8.816 | 8.780 | 8.798 | 72,228 | -0.02(-0.20%) |
Oct 16, 2017 | 8.828 | 8.828 | 8.774 | 8.816 | 151,055 | +0.02(+0.20%) |
Oct 13, 2017 | 8.780 | 8.810 | 8.780 | 8.798 | 42,090 | +0.02(+0.27%) |
Oct 12, 2017 | 8.774 | 8.822 | 8.774 | 8.774 | 91,780 | -0.01(-0.14%) |
Oct 11, 2017 | 8.804 | 8.804 | 8.780 | 8.786 | 95,680 | -0.01(-0.14%) |
Oct 10, 2017 | 8.780 | 8.822 | 8.762 | 8.798 | 115,177 | +0.04(+0.41%) |
Oct 09, 2017 | 8.768 | 8.786 | 8.738 | 8.762 | 125,403 | -0.02(-0.27%) |
Oct 06, 2017 | 8.810 | 8.810 | 8.752 | 8.786 | 90,805 | +0.01(+0.07%) |
Oct 05, 2017 | 8.822 | 8.822 | 8.744 | 8.780 | 159,932 | -0.01(-0.07%) |
Oct 04, 2017 | 8.798 | 8.802 | 8.774 | 8.786 | 59,249 | -0.02(-0.20%) |
Oct 03, 2017 | 8.804 | 8.816 | 8.774 | 8.804 | 212,404 | +0.01(+0.14%) |
Oct 02, 2017 | 8.804 | 8.804 | 8.768 | 8.792 | 98,960 | +0.01(+0.07%) |
Sep 29, 2017 | 8.798 | 8.804 | 8.756 | 8.786 | 144,359 | +0.01(+0.14%) |
Sep 28, 2017 | 8.714 | 8.774 | 8.702 | 8.774 | 168,145 | +0.05(+0.62%) |
Sep 27, 2017 | 8.732 | 8.750 | 8.714 | 8.720 | 163,080 | +0.01(+0.07%) |
Sep 26, 2017 | 8.732 | 8.738 | 8.690 | 8.714 | 124,745 | -0.02(-0.28%) |
Sep 25, 2017 | 8.750 | 8.750 | 8.678 | 8.738 | 211,965 | +0.00(+0.00%) |
Sep 22, 2017 | 8.702 | 8.744 | 8.654 | 8.738 | 209,201 | +0.07(+0.83%) |
Sep 21, 2017 | 8.654 | 8.714 | 8.654 | 8.666 | 153,852 | -0.00(-0.01%) |
Sep 20, 2017 | 8.684 | 8.702 | 8.661 | 8.667 | 193,518 | -0.02(-0.21%) |
Sep 19, 2017 | 8.738 | 8.738 | 8.684 | 8.684 | 131,791 | -0.04(-0.41%) |
Sep 18, 2017 | 8.774 | 8.774 | 8.708 | 8.720 | 111,915 | -0.02(-0.21%) |
Sep 15, 2017 | 8.756 | 8.756 | 8.720 | 8.738 | 127,843 | +0.01(+0.14%) |
Sep 14, 2017 | 8.732 | 8.750 | 8.720 | 8.726 | 93,114 | -0.02(-0.21%) |
Sep 13, 2017 | 8.744 | 8.750 | 8.732 | 8.744 | 75,100 | +0.01(+0.14%) |
Sep 12, 2017 | 8.756 | 8.762 | 8.714 | 8.732 | 180,172 | -0.02(-0.27%) |
Sep 11, 2017 | 8.762 | 8.762 | 8.738 | 8.756 | 122,485 | +0.04(+0.41%) |
Sep 08, 2017 | 8.750 | 8.762 | 8.720 | 8.720 | 130,037 | -0.05(-0.55%) |
Sep 07, 2017 | 8.720 | 8.768 | 8.720 | 8.768 | 114,670 | +0.05(+0.55%) |
Sep 06, 2017 | 8.690 | 8.732 | 8.690 | 8.720 | 266,883 | +0.03(+0.34%) |
Sep 05, 2017 | 8.750 | 8.750 | 8.655 | 8.690 | 190,511 | -0.07(-0.75%) |
Sep 01, 2017 | 8.786 | 8.786 | 8.768 | 8.756 | 207,809 | -0.02(-0.27%) |
Aug 31, 2017 | 8.798 | 8.798 | 8.732 | 8.780 | 393,764 | -0.01(-0.07%) |
Aug 30, 2017 | 8.798 | 8.798 | 8.756 | 8.786 | 148,159 | -0.01(-0.14%) |
Aug 29, 2017 | 8.810 | 8.821 | 8.785 | 8.798 | 85,316 | -0.03(-0.34%) |
Aug 28, 2017 | 8.804 | 8.828 | 8.744 | 8.828 | 228,425 | +0.02(+0.27%) |
Aug 25, 2017 | 8.822 | 8.827 | 8.780 | 8.804 | 104,916 | -0.01(-0.14%) |
Aug 24, 2017 | 8.810 | 8.834 | 8.792 | 8.816 | 134,993 | +0.00(+0.00%) |
Aug 23, 2017 | 8.798 | 8.840 | 8.774 | 8.816 | 253,393 | +0.02(+0.27%) |
Aug 22, 2017 | 8.882 | 8.882 | 8.786 | 8.792 | 280,417 | -0.04(-0.48%) |
Aug 21, 2017 | 8.870 | 8.870 | 8.811 | 8.835 | 92,183 | -0.01(-0.07%) |
Aug 18, 2017 | 8.829 | 8.852 | 8.817 | 8.841 | 95,316 | +0.02(+0.27%) |
Aug 17, 2017 | 8.900 | 8.900 | 8.817 | 8.817 | 94,926 | -0.05(-0.60%) |
Aug 16, 2017 | 8.888 | 8.894 | 8.858 | 8.870 | 74,929 | +0.02(+0.20%) |
Aug 15, 2017 | 8.906 | 8.918 | 8.852 | 8.852 | 111,228 | -0.04(-0.40%) |
Aug 14, 2017 | 8.924 | 8.936 | 8.870 | 8.888 | 92,532 | -0.03(-0.33%) |
Aug 11, 2017 | 8.751 | 8.918 | 8.751 | 8.918 | 265,188 | +0.10(+1.08%) |
Aug 10, 2017 | 8.930 | 8.930 | 8.811 | 8.823 | 151,900 | -0.12(-1.33%) |
Aug 09, 2017 | 8.966 | 9.019 | 8.888 | 8.942 | 234,884 | -0.04(-0.40%) |
Aug 08, 2017 | 8.995 | 9.013 | 8.977 | 8.977 | 69,793 | -0.02(-0.20%) |
Aug 07, 2017 | 8.995 | 9.037 | 8.995 | 8.995 | 105,801 | +0.00(+0.00%) |
Aug 04, 2017 | 9.013 | 9.031 | 8.995 | 8.995 | 67,452 | -0.02(-0.20%) |
Aug 03, 2017 | 9.001 | 9.067 | 9.001 | 9.013 | 89,201 | +0.01(+0.13%) |
Aug 02, 2017 | 9.067 | 9.097 | 8.995 | 9.001 | 198,979 | -0.07(-0.72%) |
Aug 01, 2017 | 9.085 | 9.120 | 9.067 | 9.067 | 136,209 | -0.03(-0.33%) |
Jul 31, 2017 | 9.097 | 9.126 | 9.055 | 9.097 | 138,942 | +0.01(+0.07%) |
Jul 28, 2017 | 9.085 | 9.102 | 9.067 | 9.091 | 165,217 | -0.01(-0.07%) |
Jul 27, 2017 | 9.097 | 9.102 | 9.049 | 9.097 | 319,963 | +0.01(+0.07%) |
Jul 26, 2017 | 9.037 | 9.091 | 9.004 | 9.091 | 107,177 | +0.05(+0.53%) |
Jul 25, 2017 | 8.942 | 9.043 | 8.942 | 9.043 | 120,369 | +0.10(+1.06%) |
Jul 24, 2017 | 9.007 | 9.012 | 8.942 | 8.948 | 71,547 | -0.06(-0.66%) |
Jul 21, 2017 | 9.031 | 9.055 | 8.983 | 9.007 | 140,016 | -0.02(-0.20%) |
Jul 20, 2017 | 9.067 | 9.091 | 9.001 | 9.025 | 105,482 | -0.02(-0.27%) |
Jul 19, 2017 | 9.055 | 9.073 | 9.032 | 9.050 | 103,666 | -0.01(-0.07%) |
Jul 18, 2017 | 9.055 | 9.067 | 9.014 | 9.055 | 111,338 | +0.01(+0.13%) |
Jul 17, 2017 | 9.032 | 9.049 | 8.996 | 9.044 | 67,184 | +0.01(+0.13%) |
Jul 14, 2017 | 9.026 | 9.067 | 8.996 | 9.032 | 117,708 | -0.01(-0.07%) |
Jul 13, 2017 | 9.055 | 9.055 | 9.014 | 9.038 | 92,691 | +0.02(+0.20%) |
Jul 12, 2017 | 8.984 | 9.044 | 8.972 | 9.020 | 152,659 | +0.05(+0.53%) |
Jul 11, 2017 | 8.943 | 9.008 | 8.943 | 8.972 | 85,037 | +0.01(+0.07%) |
Jul 10, 2017 | 8.949 | 8.987 | 8.943 | 8.967 | 94,662 | -0.02(-0.26%) |
Jul 07, 2017 | 8.972 | 8.990 | 8.925 | 8.990 | 60,028 | +0.05(+0.53%) |
Jul 06, 2017 | 8.967 | 8.967 | 8.919 | 8.943 | 117,997 | -0.02(-0.20%) |
Jul 05, 2017 | 9.020 | 9.020 | 8.943 | 8.961 | 81,127 | -0.08(-0.85%) |