Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.194 | 9.256 | 8.929 | 9.079 | 4,557,147 | -0.10(-1.06%) |
Feb 27, 2018 | 9.644 | 9.644 | 9.123 | 9.176 | 2,341,417 | -0.44(-4.59%) |
Feb 26, 2018 | 9.803 | 9.856 | 9.574 | 9.618 | 1,982,179 | -0.19(-1.98%) |
Feb 23, 2018 | 9.697 | 9.816 | 9.662 | 9.812 | 1,660,661 | +0.18(+1.83%) |
Feb 22, 2018 | 9.635 | 2,641,160 | -0.02(-0.18%) | |||
Feb 21, 2018 | 9.662 | 9.883 | 9.609 | 9.653 | 2,845,635 | -0.17(-1.71%) |
Feb 20, 2018 | 9.936 | 10.03 | 9.803 | 9.821 | 2,730,868 | -0.20(-2.03%) |
Feb 16, 2018 | 10.02 | 10.02 | 10.02 | 0 | +0.09(+0.89%) | |
Feb 15, 2018 | 9.945 | 10.01 | 9.900 | 9.936 | 3,909,811 | +0.04(+0.45%) |
Feb 14, 2018 | 9.697 | 9.914 | 9.688 | 9.892 | 2,264,915 | +0.09(+0.90%) |
Feb 13, 2018 | 9.741 | 9.856 | 9.618 | 9.803 | 2,434,838 | -0.02(-0.18%) |
Feb 12, 2018 | 9.847 | 9.883 | 9.556 | 9.821 | 2,203,065 | -0.02(-0.18%) |
Feb 09, 2018 | 9.653 | 9.927 | 9.468 | 9.839 | 2,787,221 | +0.27(+2.86%) |
Feb 08, 2018 | 9.839 | 9.839 | 9.565 | 9.565 | 2,297,616 | -0.25(-2.52%) |
Feb 07, 2018 | 9.856 | 9.936 | 9.812 | 9.812 | 1,528,338 | -0.08(-0.80%) |
Feb 06, 2018 | 9.662 | 9.936 | 9.494 | 9.892 | 2,779,496 | -0.02(-0.18%) |
Feb 05, 2018 | 10.09 | 10.15 | 9.759 | 9.909 | 2,186,665 | -0.22(-2.18%) |
Feb 02, 2018 | 10.31 | 10.32 | 10.06 | 10.13 | 2,353,560 | -0.22(-2.13%) |
Feb 01, 2018 | 10.38 | 10.45 | 10.32 | 10.35 | 1,503,364 | -0.04(-0.34%) |
Jan 31, 2018 | 10.31 | 10.40 | 10.28 | 10.39 | 1,925,957 | +0.08(+0.77%) |
Jan 30, 2018 | 10.34 | 10.40 | 10.27 | 10.31 | 1,358,768 | -0.10(-0.93%) |
Jan 29, 2018 | 10.48 | 10.49 | 10.38 | 10.40 | 1,231,954 | -0.08(-0.76%) |
Jan 26, 2018 | 10.51 | 10.58 | 10.44 | 10.48 | 1,069,824 | -0.02(-0.17%) |
Jan 25, 2018 | 10.61 | 10.65 | 10.46 | 10.50 | 1,654,974 | -0.08(-0.75%) |
Jan 24, 2018 | 10.60 | 10.70 | 10.59 | 10.58 | 1,823,377 | -0.03(-0.25%) |
Jan 23, 2018 | 10.40 | 10.61 | 10.36 | 10.61 | 1,721,914 | +0.24(+2.30%) |
Jan 22, 2018 | 10.43 | 10.43 | 10.30 | 10.37 | 1,170,280 | +0.01(+0.08%) |
Jan 19, 2018 | 10.17 | 10.40 | 10.17 | 10.36 | 1,962,747 | +0.16(+1.56%) |
Jan 18, 2018 | 10.40 | 10.40 | 10.17 | 10.20 | 2,796,278 | -0.19(-1.79%) |
Jan 17, 2018 | 10.30 | 10.45 | 10.27 | 10.39 | 3,127,108 | +0.09(+0.86%) |
Jan 16, 2018 | 10.32 | 10.50 | 10.25 | 10.30 | 6,012,511 | +0.04(+0.43%) |
Jan 12, 2018 | 10.25 | 10.25 | 10.25 | 0 | -0.01(-0.09%) | |
Jan 11, 2018 | 10.12 | 10.28 | 10.12 | 10.26 | 2,516,632 | +0.15(+1.48%) |
Jan 10, 2018 | 10.13 | 10.11 | 1,617,558 | +0.10(+0.97%) | ||
Jan 09, 2018 | 10.05 | 10.05 | 9.945 | 10.02 | 1,134,382 | -0.03(-0.26%) |
Jan 08, 2018 | 9.830 | 10.05 | 9.808 | 10.04 | 1,282,155 | +0.14(+1.43%) |
Jan 05, 2018 | 9.874 | 9.918 | 9.830 | 9.900 | 1,441,399 | +0.03(+0.27%) |
Jan 04, 2018 | 9.962 | 9.962 | 9.847 | 9.874 | 889,453 | -0.08(-0.80%) |
Jan 03, 2018 | 10.04 | 10.11 | 9.927 | 9.953 | 2,121,816 | -0.09(-0.88%) |
Jan 02, 2018 | 9.980 | 10.08 | 9.918 | 10.04 | 3,357,868 | +0.07(+0.71%) |
Dec 29, 2017 | 9.971 | 9.971 | 9.971 | 0 | -0.13(-1.31%) | |
Dec 28, 2017 | 9.971 | 10.12 | 9.936 | 10.10 | 1,321,861 | +0.12(+1.19%) |
Dec 27, 2017 | 9.932 | 10.01 | 9.906 | 9.984 | 1,171,604 | +0.06(+0.62%) |
Dec 26, 2017 | 9.958 | 10.00 | 9.906 | 9.923 | 1,702,147 | -0.01(-0.09%) |
Dec 22, 2017 | 9.967 | 10.01 | 9.897 | 9.932 | 1,923,792 | -0.04(-0.44%) |
Dec 21, 2017 | 10.04 | 10.04 | 9.893 | 9.976 | 1,462,984 | -0.03(-0.35%) |
Dec 20, 2017 | 10.06 | 10.12 | 9.971 | 10.01 | 1,848,664 | -0.03(-0.26%) |
Dec 19, 2017 | 10.22 | 10.22 | 9.967 | 10.04 | 1,915,617 | -0.18(-1.80%) |
Dec 18, 2017 | 10.06 | 10.24 | 10.06 | 10.22 | 3,317,192 | +0.20(+2.01%) |
Dec 15, 2017 | 9.914 | 10.08 | 9.914 | 10.02 | 5,946,045 | +0.12(+1.24%) |
Dec 14, 2017 | 9.906 | 9.949 | 9.853 | 9.897 | 3,916,581 | -0.03(-0.35%) |
Dec 13, 2017 | 9.757 | 9.932 | 9.748 | 9.932 | 3,027,006 | +0.18(+1.88%) |
Dec 12, 2017 | 9.827 | 9.897 | 9.722 | 9.748 | 3,031,385 | -0.06(-0.62%) |
Dec 11, 2017 | 9.853 | 9.914 | 9.810 | 9.810 | 2,110,016 | -0.03(-0.27%) |
Dec 08, 2017 | 9.932 | 9.932 | 9.722 | 9.836 | 2,011,217 | +0.00(+0.00%) |
Dec 07, 2017 | 9.827 | 9.910 | 9.801 | 2,399,481 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.845 | 9.914 | 9.740 | 9.827 | 2,504,659 | +0.01(+0.09%) |
Dec 05, 2017 | 9.853 | 9.897 | 9.792 | 9.818 | 2,917,262 | -0.02(-0.18%) |
Dec 04, 2017 | 10.16 | 10.21 | 9.836 | 9.836 | 3,475,191 | +0.09(+0.90%) |
Dec 01, 2017 | 9.775 | 9.827 | 9.696 | 9.748 | 3,294,254 | -0.03(-0.27%) |
Nov 30, 2017 | 9.696 | 9.783 | 9.582 | 9.775 | 2,567,638 | +0.13(+1.36%) |
Nov 29, 2017 | 9.565 | 9.705 | 9.548 | 9.644 | 2,531,078 | +0.09(+0.91%) |
Nov 28, 2017 | 9.714 | 9.757 | 9.530 | 9.556 | 6,367,295 | -0.16(-1.62%) |
Nov 27, 2017 | 9.818 | 9.818 | 9.696 | 9.714 | 1,850,803 | -0.09(-0.89%) |
Nov 24, 2017 | 9.775 | 9.810 | 9.718 | 9.801 | 1,147,031 | +0.03(+0.36%) |
Nov 22, 2017 | 9.845 | 9.914 | 9.757 | 9.766 | 1,347,807 | -0.06(-0.62%) |
Nov 21, 2017 | 9.810 | 9.879 | 9.775 | 9.827 | 1,889,179 | +0.05(+0.54%) |
Nov 20, 2017 | 9.801 | 9.801 | 9.687 | 9.775 | 1,589,816 | +0.00(+0.00%) |
Nov 17, 2017 | 9.714 | 9.827 | 9.696 | 9.775 | 2,071,972 | +0.01(+0.09%) |
Nov 16, 2017 | 9.731 | 9.783 | 9.687 | 9.766 | 1,571,787 | +0.01(+0.09%) |
Nov 15, 2017 | 9.679 | 9.788 | 9.635 | 9.757 | 1,509,044 | +0.04(+0.45%) |
Nov 14, 2017 | 9.714 | 9.748 | 9.617 | 9.714 | 2,064,563 | -0.02(-0.18%) |
Nov 13, 2017 | 9.888 | 9.949 | 9.696 | 9.731 | 2,037,524 | -0.18(-1.85%) |
Nov 10, 2017 | 9.827 | 9.923 | 9.810 | 9.914 | 2,337,642 | +0.04(+0.44%) |
Nov 09, 2017 | 9.879 | 9.993 | 9.818 | 9.871 | 2,248,588 | -0.08(-0.79%) |
Nov 08, 2017 | 9.783 | 10.02 | 9.766 | 9.949 | 2,250,332 | +0.11(+1.15%) |
Nov 07, 2017 | 10.04 | 10.23 | 9.740 | 9.836 | 3,613,495 | +0.19(+1.99%) |
Nov 06, 2017 | 9.521 | 9.714 | 9.521 | 9.644 | 1,802,532 | +0.08(+0.82%) |
Nov 03, 2017 | 9.565 | 9.679 | 9.530 | 9.565 | 1,208,333 | -0.04(-0.45%) |
Nov 02, 2017 | 9.530 | 9.639 | 9.399 | 9.609 | 1,755,000 | +0.10(+1.10%) |
Nov 01, 2017 | 9.591 | 9.617 | 9.465 | 9.504 | 1,306,546 | +0.02(+0.18%) |
Oct 31, 2017 | 9.417 | 9.513 | 9.303 | 9.486 | 1,866,354 | +0.11(+1.21%) |
Oct 30, 2017 | 9.521 | 9.521 | 9.325 | 9.373 | 1,635,405 | -0.15(-1.56%) |
Oct 27, 2017 | 9.460 | 9.565 | 9.421 | 9.521 | 1,383,224 | +0.02(+0.18%) |
Oct 26, 2017 | 9.425 | 9.530 | 9.382 | 9.504 | 1,958,793 | +0.01(+0.09%) |
Oct 25, 2017 | 9.189 | 9.556 | 9.189 | 9.495 | 3,795,293 | +0.24(+2.55%) |
Oct 24, 2017 | 9.251 | 9.364 | 9.251 | 9.259 | 5,386,828 | +0.03(+0.38%) |
Oct 23, 2017 | 9.373 | 9.417 | 9.216 | 9.224 | 2,165,583 | -0.15(-1.58%) |
Oct 20, 2017 | 9.696 | 9.714 | 9.259 | 9.373 | 2,954,275 | -0.42(-4.28%) |
Oct 19, 2017 | 9.661 | 9.810 | 9.582 | 9.792 | 5,457,854 | +0.10(+0.99%) |
Oct 18, 2017 | 9.644 | 9.731 | 9.617 | 9.696 | 2,457,469 | +0.04(+0.45%) |
Oct 17, 2017 | 9.609 | 9.687 | 9.556 | 9.652 | 1,546,251 | +0.05(+0.55%) |
Oct 16, 2017 | 9.670 | 9.740 | 9.556 | 9.600 | 2,360,351 | -0.03(-0.27%) |
Oct 13, 2017 | 9.705 | 9.753 | 9.565 | 9.626 | 2,585,243 | -0.04(-0.45%) |
Oct 12, 2017 | 9.574 | 9.696 | 9.513 | 9.670 | 5,537,881 | +0.09(+0.91%) |
Oct 11, 2017 | 9.661 | 9.687 | 9.539 | 9.582 | 2,441,322 | -0.04(-0.45%) |
Oct 10, 2017 | 9.582 | 9.652 | 9.569 | 9.626 | 1,419,716 | +0.09(+0.92%) |
Oct 09, 2017 | 9.574 | 9.635 | 9.513 | 9.539 | 1,373,673 | -0.03(-0.37%) |
Oct 06, 2017 | 9.513 | 9.617 | 9.460 | 9.574 | 1,269,068 | +0.03(+0.37%) |
Oct 05, 2017 | 9.486 | 9.609 | 9.443 | 9.539 | 1,155,852 | +0.09(+0.92%) |
Oct 04, 2017 | 9.425 | 9.521 | 9.347 | 9.451 | 1,722,459 | +0.04(+0.46%) |
Oct 03, 2017 | 9.548 | 9.548 | 9.373 | 9.408 | 2,474,009 | -0.11(-1.19%) |
Oct 02, 2017 | 9.565 | 9.609 | 9.491 | 9.521 | 2,711,635 | -0.04(-0.46%) |
Sep 29, 2017 | 9.582 | 9.626 | 9.486 | 9.565 | 1,475,042 | -0.02(-0.18%) |
Sep 28, 2017 | 9.434 | 9.582 | 9.386 | 9.582 | 1,802,303 | +0.18(+1.90%) |
Sep 27, 2017 | 9.464 | 9.490 | 9.308 | 9.403 | 3,661,901 | +0.00(+0.00%) |
Sep 26, 2017 | 9.490 | 9.524 | 9.390 | 9.403 | 2,566,355 | -0.08(-0.82%) |
Sep 25, 2017 | 9.429 | 9.580 | 9.395 | 9.481 | 1,612,382 | +0.09(+1.01%) |
Sep 22, 2017 | 9.317 | 9.395 | 9.300 | 9.386 | 1,112,972 | +0.09(+1.02%) |
Sep 21, 2017 | 9.352 | 9.429 | 9.283 | 9.291 | 1,448,014 | -0.04(-0.46%) |
Sep 20, 2017 | 9.308 | 9.382 | 9.265 | 9.334 | 1,410,173 | +0.03(+0.28%) |
Sep 19, 2017 | 9.412 | 9.412 | 9.248 | 9.308 | 1,491,108 | -0.08(-0.83%) |
Sep 18, 2017 | 9.421 | 9.438 | 9.334 | 9.386 | 2,039,343 | -0.03(-0.28%) |
Sep 15, 2017 | 9.429 | 9.429 | 9.283 | 9.412 | 2,386,471 | +0.03(+0.28%) |
Sep 14, 2017 | 9.421 | 9.438 | 9.291 | 9.386 | 1,528,552 | -0.06(-0.64%) |
Sep 13, 2017 | 9.326 | 9.455 | 9.308 | 9.447 | 1,737,776 | +0.14(+1.48%) |
Sep 12, 2017 | 9.326 | 9.395 | 9.274 | 9.308 | 1,458,679 | -0.02(-0.19%) |
Sep 11, 2017 | 9.343 | 9.378 | 9.248 | 9.326 | 2,030,915 | +0.10(+1.12%) |
Sep 08, 2017 | 9.067 | 9.291 | 9.041 | 9.222 | 2,908,626 | +0.10(+1.14%) |
Sep 07, 2017 | 9.231 | 9.231 | 9.084 | 9.118 | 2,292,403 | -0.10(-1.12%) |
Sep 06, 2017 | 9.179 | 9.291 | 9.006 | 9.222 | 3,285,344 | +0.03(+0.38%) |
Sep 05, 2017 | 9.524 | 9.524 | 9.179 | 9.188 | 3,688,281 | -0.34(-3.54%) |
Sep 01, 2017 | 9.490 | 9.559 | 9.455 | 9.524 | 1,137,359 | +0.03(+0.36%) |
Aug 31, 2017 | 9.421 | 9.524 | 9.378 | 9.490 | 1,992,666 | +0.09(+1.01%) |
Aug 30, 2017 | 9.274 | 9.438 | 9.231 | 9.395 | 2,378,785 | +0.13(+1.40%) |
Aug 29, 2017 | 9.110 | 9.270 | 9.093 | 9.265 | 1,216,828 | +0.08(+0.85%) |
Aug 28, 2017 | 9.300 | 9.343 | 9.170 | 9.188 | 2,157,148 | -0.07(-0.75%) |
Aug 25, 2017 | 9.257 | 9.317 | 9.188 | 9.257 | 2,222,243 | +0.02(+0.19%) |
Aug 24, 2017 | 9.257 | 9.360 | 9.205 | 9.239 | 3,727,571 | +0.03(+0.38%) |
Aug 23, 2017 | 9.326 | 9.360 | 9.196 | 9.205 | 1,946,963 | -0.14(-1.48%) |
Aug 22, 2017 | 9.300 | 9.412 | 9.300 | 9.343 | 1,849,496 | +0.06(+0.65%) |
Aug 21, 2017 | 9.283 | 9.330 | 9.239 | 9.283 | 1,998,431 | +0.01(+0.09%) |
Aug 18, 2017 | 9.403 | 9.473 | 9.274 | 9.274 | 3,832,326 | -0.21(-2.19%) |
Aug 17, 2017 | 9.662 | 9.775 | 9.481 | 9.481 | 1,567,905 | -0.19(-1.96%) |
Aug 16, 2017 | 9.611 | 9.732 | 9.611 | 9.671 | 1,516,607 | +0.10(+1.08%) |
Aug 15, 2017 | 9.688 | 9.688 | 9.507 | 9.567 | 1,360,724 | -0.11(-1.16%) |
Aug 14, 2017 | 9.567 | 9.680 | 9.533 | 9.680 | 1,908,957 | +0.18(+1.91%) |
Aug 11, 2017 | 9.378 | 9.507 | 9.369 | 9.498 | 2,574,309 | +0.06(+0.64%) |
Aug 10, 2017 | 9.386 | 9.533 | 9.334 | 9.438 | 2,208,006 | +0.00(+0.00%) |
Aug 09, 2017 | 9.628 | 9.679 | 9.360 | 9.438 | 3,886,801 | -0.28(-2.84%) |
Aug 08, 2017 | 9.982 | 10.15 | 9.662 | 9.714 | 6,393,726 | -0.32(-3.18%) |
Aug 07, 2017 | 10.04 | 10.08 | 9.973 | 10.03 | 2,534,080 | +0.00(+0.00%) |
Aug 04, 2017 | 9.870 | 10.04 | 9.827 | 10.03 | 1,913,604 | +0.18(+1.84%) |
Aug 03, 2017 | 9.930 | 10.02 | 9.805 | 9.852 | 1,136,309 | -0.14(-1.38%) |
Aug 02, 2017 | 10.07 | 10.11 | 9.861 | 9.991 | 2,002,800 | -0.11(-1.11%) |
Aug 01, 2017 | 10.15 | 10.18 | 10.06 | 10.10 | 1,845,704 | +0.02(+0.17%) |
Jul 31, 2017 | 10.15 | 10.17 | 9.995 | 10.09 | 2,464,936 | -0.01(-0.09%) |
Jul 28, 2017 | 10.02 | 10.14 | 9.982 | 10.09 | 1,499,945 | +0.06(+0.60%) |
Jul 27, 2017 | 9.861 | 10.08 | 9.844 | 10.03 | 2,007,890 | +0.20(+2.02%) |
Jul 26, 2017 | 10.10 | 10.15 | 9.835 | 9.835 | 2,344,876 | -0.27(-2.65%) |
Jul 25, 2017 | 9.999 | 10.10 | 9.965 | 10.10 | 1,136,206 | +0.16(+1.56%) |
Jul 24, 2017 | 9.982 | 10.05 | 9.861 | 9.947 | 1,555,391 | -0.03(-0.35%) |
Jul 21, 2017 | 10.10 | 10.14 | 9.913 | 9.982 | 3,035,466 | -0.03(-0.26%) |
Jul 20, 2017 | 10.29 | 10.29 | 9.991 | 10.01 | 3,537,945 | -0.28(-2.77%) |
Jul 19, 2017 | 10.20 | 10.30 | 10.14 | 10.29 | 3,113,686 | +0.09(+0.93%) |
Jul 18, 2017 | 10.24 | 10.24 | 10.12 | 10.20 | 4,034,265 | -0.02(-0.17%) |
Jul 17, 2017 | 10.15 | 10.43 | 10.06 | 10.22 | 7,608,986 | +0.07(+0.68%) |
Jul 14, 2017 | 10.11 | 10.15 | 10.01 | 10.15 | 2,360,322 | +0.16(+1.64%) |
Jul 13, 2017 | 9.887 | 9.999 | 9.835 | 9.982 | 3,076,411 | +0.09(+0.96%) |
Jul 12, 2017 | 9.870 | 9.999 | 9.835 | 9.887 | 2,299,568 | +0.10(+1.06%) |
Jul 11, 2017 | 9.662 | 9.792 | 9.632 | 9.783 | 1,908,143 | +0.16(+1.61%) |
Jul 10, 2017 | 9.852 | 9.891 | 9.628 | 9.628 | 2,009,076 | -0.25(-2.53%) |
Jul 07, 2017 | 9.870 | 9.965 | 9.827 | 9.878 | 2,251,424 | +0.03(+0.35%) |
Jul 06, 2017 | 9.896 | 9.999 | 9.827 | 9.844 | 3,095,279 | -0.10(-1.04%) |
Jul 05, 2017 | 9.844 | 10.03 | 9.753 | 9.947 | 6,170,482 | +0.09(+0.96%) |
Jul 03, 2017 | 9.524 | 9.870 | 9.490 | 9.852 | 1,037,637 | +0.40(+4.20%) |
Jun 30, 2017 | 9.697 | 9.731 | 9.438 | 9.455 | 2,511,535 | -0.20(-2.06%) |
Jun 29, 2017 | 9.861 | 9.904 | 9.567 | 9.654 | 2,848,011 | -0.16(-1.67%) |
Jun 28, 2017 | 9.835 | 10.05 | 9.809 | 9.818 | 2,445,135 | +0.03(+0.31%) |
Jun 27, 2017 | 9.873 | 9.929 | 9.779 | 9.788 | 2,765,178 | -0.08(-0.78%) |
Jun 26, 2017 | 9.847 | 9.950 | 9.809 | 9.865 | 2,110,577 | +0.06(+0.61%) |
Jun 23, 2017 | 9.839 | 9.916 | 9.788 | 9.805 | 2,785,971 | +0.01(+0.09%) |
Jun 22, 2017 | 9.822 | 9.912 | 9.788 | 9.796 | 2,834,467 | -0.03(-0.26%) |
Jun 21, 2017 | 9.976 | 10.01 | 9.719 | 9.822 | 3,064,975 | -0.14(-1.37%) |
Jun 20, 2017 | 9.958 | 9.993 | 9.835 | 9.958 | 3,850,067 | +0.00(+0.00%) |
Jun 19, 2017 | 9.933 | 10.02 | 9.899 | 9.958 | 3,233,939 | +0.08(+0.78%) |
Jun 16, 2017 | 9.745 | 9.890 | 9.736 | 9.882 | 2,618,186 | +0.09(+0.96%) |
Jun 15, 2017 | 9.736 | 9.890 | 9.728 | 9.788 | 1,876,500 | -0.03(-0.26%) |
Jun 14, 2017 | 9.882 | 9.916 | 9.745 | 9.813 | 1,532,018 | -0.08(-0.78%) |
Jun 13, 2017 | 9.839 | 9.984 | 9.745 | 9.890 | 1,978,766 | +0.08(+0.78%) |
Jun 12, 2017 | 9.865 | 10.03 | 9.762 | 9.813 | 2,687,627 | -0.04(-0.43%) |
Jun 09, 2017 | 9.754 | 10.04 | 9.728 | 9.856 | 3,102,155 | +0.12(+1.23%) |
Jun 08, 2017 | 9.566 | 9.822 | 9.514 | 9.736 | 2,116,436 | +0.17(+1.79%) |
Jun 07, 2017 | 9.514 | 9.566 | 9.403 | 9.566 | 1,583,736 | +0.07(+0.72%) |
Jun 06, 2017 | 9.463 | 9.591 | 9.352 | 9.497 | 1,922,393 | +0.01(+0.09%) |
Jun 05, 2017 | 9.489 | 9.557 | 9.463 | 9.489 | 2,182,555 | -0.02(-0.18%) |
Jun 02, 2017 | 9.625 | 9.677 | 9.480 | 9.506 | 2,719,640 | -0.07(-0.71%) |
Jun 01, 2017 | 9.489 | 9.583 | 9.403 | 9.574 | 2,034,142 | +0.10(+1.08%) |
May 31, 2017 | 9.566 | 9.566 | 9.326 | 9.472 | 2,163,064 | -0.04(-0.45%) |
May 30, 2017 | 9.531 | 9.587 | 9.463 | 9.514 | 2,267,082 | -0.05(-0.54%) |
May 26, 2017 | 9.540 | 9.625 | 9.523 | 9.566 | 1,409,172 | +0.00(+0.00%) |
May 25, 2017 | 9.591 | 9.668 | 9.472 | 9.566 | 3,642,483 | -0.01(-0.09%) |
May 24, 2017 | 9.566 | 9.647 | 9.497 | 9.574 | 1,907,447 | +0.05(+0.54%) |
May 23, 2017 | 9.566 | 9.634 | 9.506 | 9.523 | 1,789,244 | +0.01(+0.09%) |
May 22, 2017 | 9.557 | 9.630 | 9.480 | 9.514 | 2,049,919 | +0.01(+0.09%) |
May 19, 2017 | 9.403 | 9.553 | 9.369 | 9.506 | 1,911,510 | +0.13(+1.37%) |
May 18, 2017 | 9.224 | 9.429 | 9.173 | 9.378 | 3,660,084 | +0.18(+1.95%) |
May 17, 2017 | 9.130 | 9.258 | 9.104 | 9.198 | 2,579,879 | -0.07(-0.74%) |
May 16, 2017 | 9.275 | 9.391 | 9.250 | 9.267 | 3,110,510 | -0.02(-0.18%) |
May 15, 2017 | 9.438 | 9.438 | 9.173 | 9.284 | 2,884,116 | +0.26(+2.84%) |
May 12, 2017 | 9.079 | 9.121 | 9.028 | 9.028 | 2,209,045 | -0.07(-0.75%) |
May 11, 2017 | 9.207 | 9.224 | 9.010 | 9.096 | 2,464,947 | -0.19(-2.02%) |
May 10, 2017 | 9.190 | 9.326 | 9.036 | 9.284 | 4,308,668 | +0.08(+0.83%) |
May 09, 2017 | 9.361 | 9.378 | 9.177 | 9.207 | 4,107,209 | -0.11(-1.19%) |
May 08, 2017 | 9.634 | 9.634 | 9.305 | 9.318 | 3,490,957 | -0.31(-3.19%) |
May 05, 2017 | 9.463 | 9.702 | 9.463 | 9.625 | 4,473,721 | +0.19(+1.99%) |
May 04, 2017 | 9.489 | 9.506 | 9.258 | 9.438 | 3,150,646 | -0.07(-0.72%) |
May 03, 2017 | 9.514 | 9.651 | 9.369 | 9.506 | 2,981,003 | -0.04(-0.45%) |
May 02, 2017 | 9.549 | 9.634 | 9.489 | 9.549 | 2,666,153 | +0.00(+0.00%) |
May 01, 2017 | 9.446 | 9.557 | 9.386 | 9.549 | 2,442,218 | +0.15(+1.54%) |
Apr 28, 2017 | 9.830 | 9.873 | 9.386 | 9.403 | 3,307,176 | -0.41(-4.18%) |
Apr 27, 2017 | 9.941 | 9.954 | 9.796 | 9.813 | 2,137,353 | -0.10(-1.03%) |
Apr 26, 2017 | 9.788 | 10.08 | 9.788 | 9.916 | 3,365,548 | +0.09(+0.87%) |
Apr 25, 2017 | 9.771 | 9.916 | 9.728 | 9.830 | 2,785,276 | +0.10(+1.05%) |
Apr 24, 2017 | 9.642 | 9.745 | 9.497 | 9.728 | 3,331,294 | +0.23(+2.43%) |
Apr 21, 2017 | 9.600 | 9.621 | 9.497 | 9.497 | 1,755,967 | -0.10(-1.07%) |
Apr 20, 2017 | 9.702 | 9.702 | 9.420 | 9.600 | 2,749,191 | -0.07(-0.71%) |
Apr 19, 2017 | 9.583 | 9.758 | 9.566 | 9.668 | 3,442,461 | +0.11(+1.16%) |
Apr 18, 2017 | 9.497 | 9.566 | 9.420 | 9.557 | 1,767,051 | +0.06(+0.63%) |
Apr 17, 2017 | 9.472 | 9.514 | 9.382 | 9.497 | 2,688,548 | +0.07(+0.72%) |
Apr 13, 2017 | 9.309 | 9.463 | 9.258 | 9.429 | 2,682,050 | +0.10(+1.10%) |
Apr 12, 2017 | 9.335 | 9.403 | 9.233 | 9.326 | 3,163,756 | -0.09(-1.00%) |
Apr 11, 2017 | 9.326 | 9.420 | 9.220 | 9.420 | 1,593,727 | +0.11(+1.19%) |
Apr 10, 2017 | 9.173 | 9.369 | 9.156 | 9.309 | 2,459,445 | +0.14(+1.49%) |
Apr 07, 2017 | 9.369 | 9.391 | 9.164 | 9.173 | 1,657,724 | -0.22(-2.36%) |
Apr 06, 2017 | 9.275 | 9.412 | 9.190 | 9.395 | 1,879,470 | +0.12(+1.29%) |
Apr 05, 2017 | 9.344 | 9.442 | 9.250 | 9.275 | 2,928,460 | +0.01(+0.09%) |
Apr 04, 2017 | 9.181 | 9.318 | 9.087 | 9.267 | 4,355,810 | +0.01(+0.09%) |
Apr 03, 2017 | 9.531 | 9.566 | 9.207 | 9.258 | 2,655,835 | -0.26(-2.78%) |
Mar 31, 2017 | 9.446 | 9.578 | 9.446 | 9.523 | 2,280,794 | +0.08(+0.81%) |
Mar 30, 2017 | 9.369 | 9.446 | 9.300 | 9.446 | 1,716,179 | +0.10(+1.10%) |
Mar 29, 2017 | 9.164 | 9.378 | 9.121 | 9.344 | 2,586,694 | +0.18(+1.91%) |
Mar 28, 2017 | 9.084 | 9.173 | 9.017 | 9.168 | 5,920,164 | +0.06(+0.65%) |
Mar 27, 2017 | 9.109 | 9.152 | 9.046 | 9.109 | 2,241,808 | -0.09(-1.01%) |
Mar 24, 2017 | 9.219 | 9.287 | 9.168 | 9.202 | 1,901,639 | +0.02(+0.18%) |
Mar 23, 2017 | 9.219 | 9.320 | 9.168 | 9.185 | 2,396,875 | +0.00(+0.00%) |
Mar 22, 2017 | 9.059 | 9.211 | 8.966 | 9.185 | 2,760,262 | +0.10(+1.12%) |
Mar 21, 2017 | 9.312 | 9.363 | 9.038 | 9.084 | 3,079,992 | -0.19(-2.09%) |
Mar 20, 2017 | 9.413 | 9.489 | 9.257 | 9.278 | 1,678,348 | -0.17(-1.79%) |
Mar 17, 2017 | 9.430 | 9.485 | 9.295 | 9.447 | 4,635,446 | +0.04(+0.45%) |
Mar 16, 2017 | 9.337 | 9.456 | 9.304 | 9.405 | 4,052,668 | +0.06(+0.63%) |
Mar 15, 2017 | 9.160 | 9.413 | 9.143 | 9.346 | 2,586,338 | +0.24(+2.60%) |
Mar 14, 2017 | 9.059 | 9.152 | 8.991 | 9.109 | 1,207,775 | +0.04(+0.47%) |
Mar 13, 2017 | 9.143 | 9.223 | 9.050 | 9.067 | 2,044,996 | -0.06(-0.65%) |
Mar 10, 2017 | 9.092 | 9.202 | 9.033 | 9.126 | 2,816,570 | +0.03(+0.37%) |
Mar 09, 2017 | 9.194 | 9.282 | 9.050 | 9.092 | 2,449,813 | -0.09(-1.01%) |
Mar 08, 2017 | 9.211 | 9.312 | 9.050 | 9.185 | 3,208,682 | -0.06(-0.64%) |
Mar 07, 2017 | 9.304 | 9.304 | 9.143 | 9.244 | 1,985,589 | -0.05(-0.55%) |
Mar 06, 2017 | 9.109 | 9.304 | 9.097 | 9.295 | 1,729,995 | +0.14(+1.47%) |
Mar 03, 2017 | 9.194 | 9.312 | 9.042 | 9.160 | 2,830,257 | -0.12(-1.27%) |
Mar 02, 2017 | 9.337 | 9.363 | 9.185 | 9.278 | 1,935,515 | -0.09(-0.99%) |