Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 11.06 | 11.10 | 11.02 | 11.02 | 315,689 | +0.03(+0.24%) |
Jun 28, 2018 | 11.12 | 11.12 | 10.96 | 10.99 | 283,222 | -0.10(-0.89%) |
Jun 27, 2018 | 11.14 | 11.22 | 11.08 | 11.09 | 233,523 | -0.01(-0.12%) |
Jun 26, 2018 | 11.13 | 11.16 | 11.09 | 11.11 | 173,793 | -0.01(-0.06%) |
Jun 25, 2018 | 11.24 | 11.28 | 11.09 | 11.11 | 190,562 | -0.19(-1.68%) |
Jun 22, 2018 | 11.43 | 11.44 | 11.30 | 11.30 | 209,754 | -0.09(-0.75%) |
Jun 21, 2018 | 11.43 | 11.43 | 11.36 | 11.39 | 147,737 | -0.02(-0.19%) |
Jun 20, 2018 | 11.40 | 11.46 | 11.40 | 11.41 | 240,393 | +0.01(+0.11%) |
Jun 19, 2018 | 11.40 | 11.44 | 11.34 | 11.40 | 204,093 | -0.06(-0.51%) |
Jun 18, 2018 | 11.48 | 11.50 | 11.41 | 11.45 | 159,616 | -0.08(-0.68%) |
Jun 15, 2018 | 11.53 | 11.44 | 11.53 | 108,193 | +0.09(+0.80%) | |
Jun 14, 2018 | 11.42 | 11.47 | 11.42 | 11.44 | 183,716 | +0.02(+0.17%) |
Jun 13, 2018 | 11.42 | 11.45 | 11.41 | 11.42 | 243,238 | +0.02(+0.17%) |
Jun 12, 2018 | 11.39 | 11.42 | 11.38 | 11.40 | 131,053 | +0.01(+0.11%) |
Jun 11, 2018 | 11.32 | 11.40 | 11.31 | 11.39 | 277,195 | +0.07(+0.63%) |
Jun 08, 2018 | 11.30 | 11.33 | 11.28 | 11.32 | 176,015 | -0.04(-0.34%) |
Jun 07, 2018 | 11.34 | 11.39 | 11.32 | 11.36 | 160,864 | -0.01(-0.06%) |
Jun 06, 2018 | 11.36 | 396,773 | -0.05(-0.46%) | |||
Jun 05, 2018 | 11.42 | 11.50 | 11.39 | 11.42 | 247,353 | +0.00(+0.00%) |
Jun 04, 2018 | 11.45 | 11.48 | 11.42 | 11.42 | 389,509 | -0.05(-0.45%) |
Jun 01, 2018 | 11.41 | 11.47 | 11.39 | 11.47 | 210,534 | +0.07(+0.57%) |
May 31, 2018 | 11.37 | 11.45 | 11.34 | 11.40 | 224,237 | +0.03(+0.29%) |
May 30, 2018 | 11.32 | 11.42 | 11.31 | 11.37 | 177,674 | +0.06(+0.52%) |
May 29, 2018 | 11.25 | 11.33 | 11.17 | 11.31 | 351,986 | -0.05(-0.46%) |
May 25, 2018 | 11.36 | 11.36 | 11.36 | 0 | -0.18(-1.58%) | |
May 24, 2018 | 11.45 | 11.55 | 11.43 | 11.55 | 251,328 | +0.08(+0.74%) |
May 23, 2018 | 11.25 | 11.47 | 11.23 | 11.46 | 149,459 | +0.12(+1.02%) |
May 22, 2018 | 11.37 | 11.37 | 11.28 | 11.35 | 279,689 | +0.03(+0.23%) |
May 21, 2018 | 11.29 | 11.48 | 11.29 | 11.32 | 305,877 | +0.08(+0.69%) |
May 18, 2018 | 11.05 | 11.27 | 11.02 | 11.24 | 199,097 | +0.16(+1.40%) |
May 17, 2018 | 11.05 | 11.11 | 11.01 | 11.09 | 176,253 | +0.06(+0.59%) |
May 16, 2018 | 11.02 | 11.10 | 11.02 | 11.02 | 262,535 | -0.05(-0.47%) |
May 15, 2018 | 11.18 | 11.18 | 11.07 | 11.07 | 222,811 | -0.18(-1.61%) |
May 14, 2018 | 11.15 | 11.30 | 11.15 | 11.25 | 231,288 | +0.14(+1.22%) |
May 11, 2018 | 11.08 | 11.15 | 11.08 | 11.12 | 129,167 | +0.03(+0.29%) |
May 10, 2018 | 11.08 | 11.19 | 11.07 | 11.09 | 249,967 | +0.01(+0.12%) |
May 09, 2018 | 10.87 | 11.07 | 10.86 | 11.07 | 193,805 | +0.21(+1.97%) |
May 08, 2018 | 10.83 | 10.86 | 10.78 | 10.86 | 188,628 | +0.06(+0.54%) |
May 07, 2018 | 10.78 | 10.81 | 10.75 | 10.80 | 172,085 | +0.05(+0.42%) |
May 04, 2018 | 10.55 | 10.76 | 10.55 | 10.76 | 132,583 | +0.18(+1.72%) |
May 03, 2018 | 10.62 | 10.62 | 10.50 | 10.57 | 175,832 | -0.05(-0.49%) |
May 02, 2018 | 10.68 | 10.71 | 10.63 | 10.63 | 98,961 | -0.06(-0.61%) |
May 01, 2018 | 10.68 | 10.70 | 10.60 | 10.69 | 147,869 | -0.01(-0.12%) |
Apr 30, 2018 | 10.73 | 10.80 | 10.68 | 10.70 | 235,602 | +0.01(+0.06%) |
Apr 27, 2018 | 10.68 | 10.70 | 10.62 | 10.70 | 136,066 | +0.09(+0.86%) |
Apr 26, 2018 | 10.57 | 10.61 | 10.52 | 10.61 | 173,495 | +0.13(+1.24%) |
Apr 25, 2018 | 10.46 | 10.48 | 10.37 | 10.48 | 203,215 | -0.04(-0.37%) |
Apr 24, 2018 | 10.66 | 10.67 | 10.44 | 10.52 | 208,204 | -0.12(-1.16%) |
Apr 23, 2018 | 10.60 | 10.65 | 10.54 | 10.64 | 129,469 | +0.08(+0.74%) |
Apr 20, 2018 | 10.63 | 10.63 | 10.54 | 10.56 | 122,355 | -0.08(-0.75%) |
Apr 19, 2018 | 10.61 | 10.64 | 10.58 | 10.64 | 196,147 | -0.03(-0.30%) |
Apr 18, 2018 | 10.64 | 10.72 | 10.64 | 10.67 | 313,256 | +0.03(+0.30%) |
Apr 17, 2018 | 10.54 | 10.64 | 10.50 | 10.64 | 185,521 | +0.18(+1.73%) |
Apr 16, 2018 | 10.40 | 10.47 | 10.34 | 10.46 | 148,479 | +0.16(+1.57%) |
Apr 13, 2018 | 10.40 | 10.42 | 10.30 | 10.30 | 158,721 | -0.01(-0.13%) |
Apr 12, 2018 | 10.29 | 10.47 | 10.29 | 10.31 | 175,318 | +0.13(+1.27%) |
Apr 11, 2018 | 10.31 | 10.40 | 10.18 | 10.18 | 121,723 | -0.14(-1.37%) |
Apr 10, 2018 | 10.34 | 10.38 | 10.28 | 10.32 | 181,460 | +0.11(+1.07%) |
Apr 09, 2018 | 10.20 | 10.36 | 10.17 | 10.21 | 160,875 | +0.06(+0.57%) |
Apr 06, 2018 | 10.27 | 10.45 | 10.11 | 10.16 | 234,655 | -0.17(-1.62%) |
Apr 05, 2018 | 10.15 | 10.36 | 10.15 | 10.32 | 264,451 | +0.32(+3.16%) |
Apr 04, 2018 | 9.970 | 10.20 | 9.918 | 10.01 | 183,622 | -0.05(-0.51%) |
Apr 03, 2018 | 10.01 | 10.11 | 9.905 | 10.06 | 184,382 | +0.12(+1.23%) |
Apr 02, 2018 | 10.21 | 10.22 | 9.880 | 9.938 | 329,691 | -0.23(-2.22%) |
Mar 29, 2018 | 10.16 | 10.16 | 10.16 | 0 | +0.14(+1.35%) | |
Mar 28, 2018 | 10.24 | 10.24 | 9.996 | 10.03 | 259,852 | -0.21(-2.08%) |
Mar 27, 2018 | 10.44 | 10.48 | 10.21 | 10.24 | 202,246 | -0.11(-1.06%) |
Mar 26, 2018 | 10.16 | 10.41 | 10.13 | 10.35 | 160,086 | +0.24(+2.38%) |
Mar 23, 2018 | 10.38 | 10.48 | 10.08 | 10.11 | 231,732 | -0.23(-2.26%) |
Mar 22, 2018 | 10.47 | 10.52 | 10.31 | 10.34 | 212,230 | -0.17(-1.66%) |
Mar 21, 2018 | 10.54 | 10.59 | 10.49 | 10.52 | 109,986 | -0.00(-0.02%) |
Mar 20, 2018 | 10.47 | 10.53 | 10.44 | 10.52 | 190,706 | +0.03(+0.24%) |
Mar 19, 2018 | 10.55 | 10.56 | 10.37 | 10.49 | 204,963 | -0.06(-0.61%) |
Mar 16, 2018 | 10.62 | 10.63 | 10.55 | 10.56 | 221,261 | -0.07(-0.66%) |
Mar 15, 2018 | 10.69 | 10.69 | 10.61 | 10.63 | 156,997 | +0.01(+0.06%) |
Mar 14, 2018 | 10.65 | 10.72 | 10.59 | 10.62 | 212,178 | -0.01(-0.12%) |
Mar 13, 2018 | 10.76 | 10.81 | 10.62 | 10.63 | 141,688 | -0.12(-1.07%) |
Mar 12, 2018 | 10.69 | 10.81 | 10.67 | 10.75 | 254,187 | +0.13(+1.21%) |
Mar 09, 2018 | 10.53 | 10.71 | 10.51 | 10.62 | 214,393 | +0.15(+1.41%) |
Mar 08, 2018 | 10.47 | 10.50 | 10.42 | 10.47 | 129,551 | +0.04(+0.43%) |
Mar 07, 2018 | 10.44 | 10.43 | 192,441 | +0.07(+0.68%) | ||
Mar 06, 2018 | 10.40 | 10.40 | 10.31 | 10.36 | 112,838 | +0.03(+0.31%) |
Mar 05, 2018 | 10.15 | 10.34 | 10.12 | 10.33 | 117,847 | +0.16(+1.58%) |
Mar 02, 2018 | 10.09 | 10.17 | 10.03 | 10.17 | 155,807 | +0.01(+0.06%) |
Mar 01, 2018 | 10.22 | 10.29 | 10.11 | 10.16 | 331,646 | -0.09(-0.88%) |
Feb 28, 2018 | 10.37 | 10.40 | 10.24 | 10.25 | 193,691 | -0.09(-0.87%) |
Feb 27, 2018 | 10.45 | 10.47 | 10.31 | 10.34 | 175,862 | -0.11(-1.04%) |
Feb 26, 2018 | 10.34 | 10.46 | 10.32 | 10.45 | 178,441 | +0.16(+1.56%) |
Feb 23, 2018 | 10.13 | 10.31 | 10.10 | 10.29 | 151,590 | +0.16(+1.58%) |
Feb 22, 2018 | 10.23 | 10.24 | 10.10 | 10.13 | 160,837 | -0.05(-0.50%) |
Feb 21, 2018 | 10.17 | 10.30 | 10.17 | 10.18 | 173,600 | +0.01(+0.06%) |
Feb 20, 2018 | 10.27 | 10.27 | 10.15 | 10.17 | 182,025 | -0.08(-0.77%) |
Feb 16, 2018 | 10.25 | 10.25 | 10.25 | 0 | +0.01(+0.06%) | |
Feb 15, 2018 | 10.16 | 10.25 | 10.07 | 10.25 | 186,727 | +0.22(+2.16%) |
Feb 14, 2018 | 9.856 | 10.07 | 9.841 | 10.03 | 222,097 | +0.15(+1.55%) |
Feb 13, 2018 | 9.837 | 9.926 | 9.818 | 9.875 | 163,981 | +0.03(+0.32%) |
Feb 12, 2018 | 9.748 | 9.888 | 9.671 | 9.843 | 243,243 | +0.22(+2.25%) |
Feb 09, 2018 | 9.665 | 9.703 | 9.379 | 9.627 | 342,534 | +0.04(+0.47%) |
Feb 08, 2018 | 9.901 | 9.901 | 9.576 | 9.582 | 338,720 | -0.34(-3.41%) |
Feb 07, 2018 | 9.907 | 10.07 | 9.882 | 9.920 | 301,603 | +0.06(+0.65%) |
Feb 06, 2018 | 9.442 | 9.901 | 9.301 | 9.856 | 638,577 | +0.24(+2.52%) |
Feb 05, 2018 | 10.07 | 10.07 | 9.206 | 9.614 | 750,455 | -0.50(-4.98%) |
Feb 02, 2018 | 10.32 | 10.33 | 10.11 | 10.12 | 304,492 | -0.24(-2.34%) |
Feb 01, 2018 | 10.26 | 10.35 | 10.26 | 10.36 | 131,517 | +0.06(+0.56%) |
Jan 31, 2018 | 10.32 | 10.42 | 10.26 | 10.30 | 253,921 | +0.01(+0.06%) |
Jan 30, 2018 | 10.36 | 10.37 | 10.23 | 10.30 | 263,914 | -0.10(-0.98%) |
Jan 29, 2018 | 10.46 | 10.50 | 10.40 | 10.40 | 201,331 | -0.08(-0.73%) |
Jan 26, 2018 | 10.42 | 10.47 | 10.42 | 10.47 | 109,191 | +0.06(+0.61%) |
Jan 25, 2018 | 10.43 | 10.43 | 10.37 | 10.41 | 108,004 | -0.01(-0.12%) |
Jan 24, 2018 | 10.46 | 10.48 | 10.37 | 10.42 | 165,994 | -0.01(-0.12%) |
Jan 23, 2018 | 10.36 | 10.44 | 10.36 | 10.44 | 177,683 | +0.10(+0.97%) |
Jan 22, 2018 | 10.29 | 10.34 | 10.26 | 10.34 | 141,430 | +0.06(+0.56%) |
Jan 19, 2018 | 10.23 | 10.28 | 10.20 | 10.28 | 142,084 | +0.08(+0.81%) |
Jan 18, 2018 | 10.26 | 10.26 | 10.18 | 10.20 | 179,443 | -0.03(-0.25%) |
Jan 17, 2018 | 10.20 | 10.27 | 10.17 | 10.22 | 152,753 | +0.05(+0.50%) |
Jan 16, 2018 | 10.25 | 10.31 | 10.17 | 10.17 | 298,916 | +0.03(+0.25%) |
Jan 12, 2018 | 10.15 | 10.15 | 10.15 | 0 | +0.10(+0.95%) | |
Jan 11, 2018 | 10.06 | 10.08 | 10.04 | 10.05 | 167,505 | +0.07(+0.70%) |
Jan 10, 2018 | 10.00 | 10.04 | 9.968 | 9.981 | 125,720 | +0.01(+0.13%) |
Jan 09, 2018 | 9.956 | 10.07 | 9.938 | 9.968 | 233,612 | +0.07(+0.71%) |
Jan 08, 2018 | 9.892 | 9.937 | 9.873 | 9.898 | 185,377 | +0.03(+0.32%) |
Jan 05, 2018 | 9.918 | 9.918 | 9.829 | 9.867 | 162,391 | -0.01(-0.13%) |
Jan 04, 2018 | 9.778 | 9.898 | 9.765 | 9.879 | 288,031 | +0.15(+1.50%) |
Jan 03, 2018 | 9.721 | 9.810 | 9.702 | 9.733 | 258,755 | +0.04(+0.39%) |
Jan 02, 2018 | 9.676 | 9.712 | 9.676 | 9.695 | 232,382 | +0.04(+0.39%) |
Dec 29, 2017 | 9.657 | 9.657 | 9.657 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 9.645 | 9.676 | 9.645 | 9.664 | 116,121 | +0.02(+0.20%) |
Dec 27, 2017 | 9.651 | 9.664 | 9.619 | 9.645 | 134,423 | +0.03(+0.26%) |
Dec 26, 2017 | 9.638 | 9.657 | 9.613 | 9.619 | 82,905 | -0.04(-0.46%) |
Dec 22, 2017 | 9.657 | 9.702 | 9.645 | 9.664 | 154,539 | +0.02(+0.20%) |
Dec 21, 2017 | 9.683 | 9.702 | 9.632 | 9.645 | 132,174 | -0.04(-0.41%) |
Dec 20, 2017 | 9.665 | 9.691 | 9.653 | 9.684 | 131,375 | +0.05(+0.52%) |
Dec 19, 2017 | 9.646 | 9.665 | 9.628 | 9.634 | 162,882 | -0.01(-0.07%) |
Dec 18, 2017 | 9.609 | 9.665 | 9.609 | 9.640 | 179,013 | +0.08(+0.79%) |
Dec 15, 2017 | 9.571 | 9.590 | 9.533 | 9.564 | 139,942 | +0.03(+0.26%) |
Dec 14, 2017 | 9.546 | 9.558 | 9.514 | 9.539 | 192,504 | -0.01(-0.07%) |
Dec 13, 2017 | 9.508 | 9.552 | 9.489 | 9.546 | 174,954 | +0.03(+0.30%) |
Dec 12, 2017 | 9.489 | 9.539 | 9.464 | 9.517 | 162,810 | +0.01(+0.10%) |
Dec 11, 2017 | 9.451 | 9.514 | 9.445 | 9.508 | 170,446 | +0.05(+0.53%) |
Dec 08, 2017 | 9.432 | 9.476 | 9.394 | 9.457 | 227,102 | +0.06(+0.60%) |
Dec 07, 2017 | 9.407 | 9.451 | 9.394 | 9.400 | 143,967 | +0.00(+0.00%) |
Dec 06, 2017 | 9.426 | 9.426 | 9.388 | 9.400 | 98,097 | -0.02(-0.20%) |
Dec 05, 2017 | 9.432 | 9.441 | 9.381 | 9.419 | 182,139 | -0.03(-0.27%) |
Dec 04, 2017 | 9.520 | 9.520 | 9.432 | 9.445 | 176,693 | -0.03(-0.33%) |
Dec 01, 2017 | 9.558 | 9.558 | 9.438 | 9.476 | 140,288 | -0.08(-0.79%) |
Nov 30, 2017 | 9.495 | 9.558 | 9.445 | 9.552 | 247,961 | +0.06(+0.66%) |
Nov 29, 2017 | 9.508 | 9.520 | 9.439 | 9.489 | 139,367 | -0.04(-0.40%) |
Nov 28, 2017 | 9.520 | 9.527 | 9.483 | 9.527 | 108,150 | +0.04(+0.40%) |
Nov 27, 2017 | 9.527 | 9.539 | 9.464 | 9.489 | 148,676 | -0.03(-0.33%) |
Nov 24, 2017 | 9.501 | 9.527 | 9.476 | 9.520 | 62,822 | +0.04(+0.40%) |
Nov 22, 2017 | 9.527 | 9.564 | 9.482 | 9.482 | 202,149 | -0.03(-0.33%) |
Nov 21, 2017 | 9.476 | 9.527 | 9.457 | 9.514 | 178,164 | +0.09(+0.92%) |
Nov 20, 2017 | 9.371 | 9.446 | 9.346 | 9.427 | 189,060 | +0.04(+0.40%) |
Nov 17, 2017 | 9.339 | 9.390 | 9.308 | 9.390 | 142,744 | +0.06(+0.60%) |
Nov 16, 2017 | 9.258 | 9.333 | 9.239 | 9.333 | 114,609 | +0.11(+1.16%) |
Nov 15, 2017 | 9.214 | 9.233 | 9.120 | 9.227 | 253,539 | -0.02(-0.18%) |
Nov 14, 2017 | 9.283 | 9.289 | 9.151 | 9.243 | 242,127 | -0.08(-0.90%) |
Nov 13, 2017 | 9.346 | 9.346 | 9.264 | 9.327 | 249,379 | -0.02(-0.20%) |
Nov 10, 2017 | 9.390 | 9.398 | 9.333 | 9.346 | 142,056 | -0.07(-0.73%) |
Nov 09, 2017 | 9.427 | 9.440 | 9.365 | 9.415 | 216,554 | -0.06(-0.66%) |
Nov 08, 2017 | 9.471 | 9.479 | 9.440 | 9.477 | 123,422 | -0.01(-0.07%) |
Nov 07, 2017 | 9.502 | 9.528 | 9.484 | 9.484 | 146,452 | -0.04(-0.40%) |
Nov 06, 2017 | 9.446 | 9.534 | 9.446 | 9.521 | 198,730 | +0.06(+0.66%) |
Nov 03, 2017 | 9.434 | 9.477 | 9.408 | 9.459 | 132,690 | +0.01(+0.07%) |
Nov 02, 2017 | 9.502 | 9.502 | 9.408 | 9.452 | 153,807 | -0.03(-0.33%) |
Nov 01, 2017 | 9.496 | 9.521 | 9.471 | 9.484 | 154,763 | +0.03(+0.27%) |
Oct 31, 2017 | 9.440 | 9.484 | 9.434 | 9.459 | 168,784 | +0.03(+0.27%) |
Oct 30, 2017 | 9.408 | 9.443 | 9.371 | 9.434 | 250,599 | +0.04(+0.47%) |
Oct 27, 2017 | 9.396 | 9.471 | 9.383 | 9.390 | 311,652 | +0.05(+0.54%) |
Oct 26, 2017 | 9.427 | 9.427 | 9.339 | 9.339 | 165,520 | -0.06(-0.60%) |
Oct 25, 2017 | 9.515 | 9.515 | 9.389 | 9.396 | 195,351 | -0.11(-1.19%) |
Oct 24, 2017 | 9.553 | 9.553 | 9.477 | 9.509 | 151,728 | -0.01(-0.07%) |
Oct 23, 2017 | 9.565 | 9.565 | 9.459 | 9.515 | 107,871 | -0.01(-0.15%) |
Oct 20, 2017 | 9.548 | 9.573 | 9.523 | 9.529 | 112,567 | +0.02(+0.20%) |
Oct 19, 2017 | 9.529 | 9.560 | 9.492 | 9.510 | 183,805 | -0.08(-0.85%) |
Oct 18, 2017 | 9.592 | 9.592 | 9.529 | 9.592 | 123,065 | +0.04(+0.39%) |
Oct 17, 2017 | 9.517 | 9.560 | 9.498 | 9.554 | 102,170 | +0.03(+0.33%) |
Oct 16, 2017 | 9.529 | 9.548 | 9.492 | 9.523 | 135,479 | -0.02(-0.26%) |
Oct 13, 2017 | 9.548 | 9.548 | 9.514 | 9.548 | 100,002 | +0.01(+0.07%) |
Oct 12, 2017 | 9.535 | 9.542 | 9.492 | 9.542 | 80,825 | +0.01(+0.13%) |
Oct 11, 2017 | 9.498 | 9.529 | 9.448 | 9.529 | 119,428 | +0.02(+0.26%) |
Oct 10, 2017 | 9.498 | 9.504 | 9.429 | 9.504 | 184,931 | +0.04(+0.46%) |
Oct 09, 2017 | 9.473 | 9.473 | 9.423 | 9.461 | 136,732 | +0.01(+0.07%) |
Oct 06, 2017 | 9.461 | 9.461 | 9.404 | 9.454 | 199,316 | +0.02(+0.20%) |
Oct 05, 2017 | 9.398 | 9.436 | 9.355 | 9.436 | 149,321 | +0.06(+0.60%) |
Oct 04, 2017 | 9.373 | 9.404 | 9.323 | 9.379 | 271,889 | -0.02(-0.27%) |
Oct 03, 2017 | 9.373 | 9.423 | 9.373 | 9.404 | 218,515 | +0.01(+0.13%) |
Oct 02, 2017 | 9.355 | 9.392 | 9.330 | 9.392 | 162,942 | +0.06(+0.67%) |
Sep 29, 2017 | 9.342 | 9.355 | 9.292 | 9.330 | 295,866 | +0.02(+0.27%) |
Sep 28, 2017 | 9.323 | 9.323 | 9.242 | 9.305 | 404,001 | -0.03(-0.33%) |
Sep 27, 2017 | 9.292 | 9.342 | 9.273 | 9.336 | 146,117 | +0.06(+0.60%) |
Sep 26, 2017 | 9.261 | 9.310 | 9.249 | 9.280 | 121,968 | +0.03(+0.34%) |
Sep 25, 2017 | 9.305 | 9.323 | 9.242 | 9.249 | 215,569 | -0.07(-0.80%) |
Sep 22, 2017 | 9.336 | 9.342 | 9.299 | 9.323 | 114,428 | +0.02(+0.20%) |
Sep 21, 2017 | 9.379 | 9.379 | 9.292 | 9.305 | 139,118 | -0.05(-0.55%) |
Sep 20, 2017 | 9.368 | 9.368 | 9.319 | 9.356 | 150,464 | +0.01(+0.07%) |
Sep 19, 2017 | 9.325 | 9.350 | 9.300 | 9.350 | 154,543 | +0.04(+0.47%) |
Sep 18, 2017 | 9.313 | 9.344 | 9.306 | 9.306 | 152,770 | +0.00(+0.00%) |
Sep 15, 2017 | 9.313 | 9.331 | 9.294 | 9.306 | 157,190 | -0.01(-0.13%) |
Sep 14, 2017 | 9.387 | 9.418 | 9.313 | 9.319 | 229,447 | -0.05(-0.53%) |
Sep 13, 2017 | 9.381 | 9.399 | 9.362 | 9.368 | 204,317 | -0.01(-0.07%) |
Sep 12, 2017 | 9.393 | 9.406 | 9.350 | 9.375 | 246,409 | +0.03(+0.33%) |
Sep 11, 2017 | 9.406 | 9.406 | 9.331 | 9.344 | 266,281 | +0.04(+0.47%) |
Sep 08, 2017 | 9.300 | 9.325 | 9.251 | 9.300 | 147,029 | +0.01(+0.13%) |
Sep 07, 2017 | 9.338 | 9.368 | 9.288 | 9.288 | 194,753 | -0.04(-0.40%) |
Sep 06, 2017 | 9.306 | 9.350 | 9.289 | 9.325 | 164,009 | +0.04(+0.47%) |
Sep 05, 2017 | 9.381 | 9.387 | 9.275 | 9.282 | 187,616 | -0.12(-1.25%) |
Sep 01, 2017 | 9.393 | 9.418 | 9.362 | 9.399 | 191,811 | +0.04(+0.40%) |
Aug 31, 2017 | 9.381 | 9.381 | 9.331 | 9.362 | 147,729 | +0.04(+0.40%) |
Aug 30, 2017 | 9.238 | 9.325 | 9.217 | 9.325 | 149,045 | +0.06(+0.67%) |
Aug 29, 2017 | 9.201 | 9.269 | 9.189 | 9.263 | 149,546 | +0.04(+0.40%) |
Aug 28, 2017 | 9.226 | 9.251 | 9.195 | 9.226 | 179,642 | +0.00(+0.00%) |
Aug 25, 2017 | 9.269 | 9.286 | 9.226 | 9.226 | 103,149 | -0.02(-0.20%) |
Aug 24, 2017 | 9.338 | 9.338 | 9.245 | 9.245 | 152,793 | -0.08(-0.86%) |
Aug 23, 2017 | 9.232 | 9.338 | 9.213 | 9.325 | 140,493 | +0.09(+1.01%) |
Aug 22, 2017 | 9.139 | 9.257 | 9.139 | 9.232 | 133,095 | +0.10(+1.07%) |
Aug 21, 2017 | 9.171 | 9.190 | 9.097 | 9.134 | 220,066 | -0.04(-0.40%) |
Aug 18, 2017 | 9.184 | 9.258 | 9.141 | 9.171 | 153,415 | -0.02(-0.27%) |
Aug 17, 2017 | 9.245 | 9.258 | 9.147 | 9.196 | 271,424 | -0.06(-0.67%) |
Aug 16, 2017 | 9.233 | 9.282 | 9.221 | 9.258 | 178,069 | +0.03(+0.33%) |
Aug 15, 2017 | 9.221 | 9.261 | 9.178 | 9.227 | 152,745 | +0.01(+0.13%) |
Aug 14, 2017 | 9.171 | 9.239 | 9.128 | 9.215 | 219,205 | +0.12(+1.29%) |
Aug 11, 2017 | 8.937 | 9.165 | 8.882 | 9.097 | 406,182 | +0.11(+1.23%) |
Aug 10, 2017 | 9.202 | 9.215 | 8.974 | 8.987 | 478,497 | -0.25(-2.74%) |
Aug 09, 2017 | 9.307 | 9.338 | 9.239 | 9.239 | 209,747 | -0.10(-1.06%) |
Aug 08, 2017 | 9.350 | 9.399 | 9.326 | 9.338 | 187,848 | -0.03(-0.33%) |
Aug 07, 2017 | 9.362 | 9.381 | 9.344 | 9.369 | 205,195 | -0.01(-0.07%) |
Aug 04, 2017 | 9.412 | 9.412 | 9.412 | 9.375 | 266,065 | +0.05(+0.53%) |
Aug 03, 2017 | 9.276 | 9.338 | 9.258 | 9.326 | 366,202 | +0.06(+0.60%) |
Aug 02, 2017 | 9.338 | 9.338 | 9.252 | 9.270 | 167,634 | +0.00(+0.00%) |
Aug 01, 2017 | 9.301 | 9.313 | 9.258 | 9.270 | 202,589 | +0.01(+0.07%) |
Jul 31, 2017 | 9.332 | 9.337 | 9.252 | 9.264 | 239,605 | -0.03(-0.33%) |
Jul 28, 2017 | 9.208 | 9.319 | 9.208 | 9.295 | 490,947 | +0.07(+0.73%) |
Jul 27, 2017 | 9.344 | 9.344 | 9.215 | 9.227 | 215,901 | -0.08(-0.86%) |
Jul 26, 2017 | 9.350 | 9.350 | 9.270 | 9.307 | 176,905 | +0.00(+0.00%) |
Jul 25, 2017 | 9.295 | 9.332 | 9.270 | 9.307 | 178,095 | +0.04(+0.47%) |
Jul 24, 2017 | 9.282 | 9.325 | 9.252 | 9.264 | 112,956 | +0.03(+0.33%) |
Jul 21, 2017 | 9.289 | 9.296 | 9.233 | 9.233 | 119,057 | -0.06(-0.66%) |
Jul 20, 2017 | 9.264 | 9.307 | 9.245 | 9.295 | 128,199 | +0.08(+0.85%) |
Jul 19, 2017 | 9.222 | 9.265 | 9.198 | 9.216 | 189,042 | -0.01(-0.07%) |
Jul 18, 2017 | 9.185 | 9.228 | 9.143 | 9.222 | 127,629 | +0.08(+0.87%) |
Jul 17, 2017 | 9.130 | 9.179 | 9.124 | 9.143 | 129,757 | +0.02(+0.20%) |
Jul 14, 2017 | 9.185 | 9.192 | 9.124 | 9.124 | 228,368 | -0.02(-0.20%) |
Jul 13, 2017 | 9.136 | 9.185 | 9.130 | 9.143 | 125,273 | +0.02(+0.20%) |
Jul 12, 2017 | 9.124 | 9.192 | 9.124 | 9.124 | 252,346 | +0.07(+0.74%) |
Jul 11, 2017 | 9.051 | 9.118 | 9.030 | 9.057 | 181,980 | +0.02(+0.27%) |
Jul 10, 2017 | 8.946 | 9.094 | 8.946 | 9.032 | 173,331 | +0.09(+0.96%) |
Jul 07, 2017 | 8.916 | 9.026 | 8.916 | 8.946 | 172,458 | +0.07(+0.76%) |
Jul 06, 2017 | 8.873 | 8.983 | 8.860 | 8.879 | 153,869 | -0.02(-0.21%) |
Jul 05, 2017 | 8.897 | 8.953 | 8.873 | 8.897 | 220,335 | -0.01(-0.14%) |