Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.214 | 9.258 | 9.185 | 9.258 | 57,985 | +0.09(+0.95%) |
Apr 27, 2018 | 9.142 | 9.200 | 9.120 | 9.171 | 50,772 | +0.07(+0.72%) |
Apr 26, 2018 | 9.178 | 9.200 | 9.098 | 9.105 | 136,697 | -0.01(-0.16%) |
Apr 25, 2018 | 9.149 | 9.151 | 9.120 | 9.120 | 59,570 | -0.04(-0.40%) |
Apr 24, 2018 | 9.134 | 9.214 | 9.098 | 9.156 | 137,927 | +0.07(+0.72%) |
Apr 23, 2018 | 9.055 | 9.113 | 9.044 | 9.091 | 76,954 | +0.03(+0.32%) |
Apr 20, 2018 | 9.113 | 9.113 | 9.061 | 9.062 | 34,898 | -0.01(-0.16%) |
Apr 19, 2018 | 9.098 | 9.113 | 9.076 | 9.076 | 105,934 | -0.03(-0.32%) |
Apr 18, 2018 | 9.120 | 9.127 | 9.069 | 9.105 | 60,714 | -0.02(-0.24%) |
Apr 17, 2018 | 9.149 | 9.149 | 9.113 | 9.127 | 114,769 | -0.01(-0.16%) |
Apr 16, 2018 | 9.113 | 9.142 | 9.089 | 9.142 | 55,739 | +0.03(+0.32%) |
Apr 13, 2018 | 9.156 | 9.163 | 9.098 | 9.113 | 113,651 | -0.04(-0.40%) |
Apr 12, 2018 | 9.127 | 9.177 | 9.105 | 9.149 | 80,713 | +0.02(+0.24%) |
Apr 11, 2018 | 9.134 | 9.149 | 9.091 | 9.127 | 54,424 | +0.02(+0.24%) |
Apr 10, 2018 | 9.106 | 9.149 | 9.091 | 9.106 | 146,373 | +0.01(+0.08%) |
Apr 09, 2018 | 9.113 | 9.149 | 9.098 | 9.098 | 93,889 | +0.01(+0.08%) |
Apr 06, 2018 | 9.127 | 9.163 | 9.084 | 9.091 | 90,568 | -0.04(-0.47%) |
Apr 05, 2018 | 9.113 | 9.163 | 9.062 | 9.135 | 90,290 | +0.05(+0.56%) |
Apr 04, 2018 | 9.033 | 9.105 | 9.033 | 9.084 | 48,481 | +0.01(+0.16%) |
Apr 03, 2018 | 9.084 | 9.084 | 9.033 | 9.070 | 103,828 | +0.01(+0.08%) |
Apr 02, 2018 | 9.091 | 9.107 | 9.062 | 9.062 | 86,307 | +0.01(+0.08%) |
Mar 29, 2018 | 9.055 | 9.055 | 9.055 | 0 | +0.07(+0.80%) | |
Mar 28, 2018 | 8.947 | 9.019 | 8.947 | 8.983 | 68,974 | +0.04(+0.49%) |
Mar 27, 2018 | 8.911 | 8.939 | 8.896 | 8.939 | 64,613 | +0.04(+0.43%) |
Mar 26, 2018 | 8.925 | 8.925 | 8.889 | 8.902 | 58,491 | -0.02(-0.26%) |
Mar 23, 2018 | 8.976 | 8.976 | 8.889 | 8.925 | 75,878 | -0.03(-0.32%) |
Mar 22, 2018 | 8.925 | 8.957 | 8.925 | 8.954 | 36,287 | +0.03(+0.32%) |
Mar 21, 2018 | 8.939 | 8.961 | 8.882 | 8.925 | 140,866 | +0.01(+0.08%) |
Mar 20, 2018 | 8.925 | 8.954 | 8.918 | 8.918 | 38,491 | -0.02(-0.24%) |
Mar 19, 2018 | 8.947 | 8.986 | 8.939 | 8.939 | 62,073 | -0.04(-0.48%) |
Mar 16, 2018 | 8.968 | 9.026 | 8.939 | 8.983 | 71,807 | -0.02(-0.21%) |
Mar 15, 2018 | 9.070 | 9.070 | 8.990 | 9.002 | 94,220 | -0.05(-0.59%) |
Mar 14, 2018 | 9.026 | 9.062 | 9.004 | 9.055 | 61,754 | +0.04(+0.48%) |
Mar 13, 2018 | 9.091 | 9.091 | 8.997 | 9.012 | 122,841 | -0.05(-0.55%) |
Mar 12, 2018 | 9.120 | 9.120 | 9.041 | 9.061 | 52,401 | +0.01(+0.07%) |
Mar 09, 2018 | 9.091 | 9.113 | 9.033 | 9.055 | 146,867 | -0.04(-0.40%) |
Mar 08, 2018 | 9.106 | 9.113 | 9.034 | 9.091 | 149,997 | +0.01(+0.08%) |
Mar 07, 2018 | 9.084 | 9.063 | 9.084 | 33,866 | +0.01(+0.16%) | |
Mar 06, 2018 | 9.070 | 9.070 | 9.034 | 9.070 | 52,663 | +0.02(+0.24%) |
Mar 05, 2018 | 9.012 | 9.048 | 9.012 | 9.048 | 44,814 | +0.05(+0.56%) |
Mar 02, 2018 | 8.955 | 9.027 | 8.955 | 8.998 | 114,220 | +0.04(+0.43%) |
Mar 01, 2018 | 9.012 | 9.020 | 8.948 | 8.959 | 83,599 | -0.02(-0.19%) |
Feb 28, 2018 | 9.005 | 9.027 | 8.976 | 8.976 | 46,513 | -0.03(-0.32%) |
Feb 27, 2018 | 9.048 | 9.063 | 8.998 | 9.005 | 71,506 | -0.04(-0.40%) |
Feb 26, 2018 | 8.998 | 9.041 | 8.998 | 9.041 | 109,911 | +0.04(+0.48%) |
Feb 23, 2018 | 8.969 | 8.998 | 8.955 | 8.998 | 61,183 | +0.05(+0.56%) |
Feb 22, 2018 | 9.020 | 9.020 | 8.940 | 8.948 | 57,361 | -0.06(-0.64%) |
Feb 21, 2018 | 8.955 | 9.012 | 8.941 | 9.005 | 96,655 | +0.05(+0.56%) |
Feb 20, 2018 | 9.020 | 9.048 | 8.926 | 8.955 | 140,476 | -0.05(-0.56%) |
Feb 16, 2018 | 9.005 | 9.005 | 9.005 | 0 | -0.03(-0.32%) | |
Feb 15, 2018 | 9.020 | 9.034 | 8.984 | 9.034 | 103,975 | +0.05(+0.56%) |
Feb 14, 2018 | 8.998 | 9.009 | 8.962 | 8.984 | 127,390 | -0.04(-0.48%) |
Feb 13, 2018 | 9.005 | 9.034 | 8.976 | 9.027 | 150,385 | +0.04(+0.40%) |
Feb 12, 2018 | 8.984 | 8.996 | 8.948 | 8.991 | 144,416 | -0.01(-0.16%) |
Feb 09, 2018 | 9.005 | 9.020 | 8.962 | 9.005 | 138,792 | -0.01(-0.08%) |
Feb 08, 2018 | 9.020 | 9.041 | 8.970 | 9.013 | 165,647 | -0.02(-0.24%) |
Feb 07, 2018 | 8.970 | 9.056 | 8.970 | 9.034 | 135,473 | +0.06(+0.72%) |
Feb 06, 2018 | 8.941 | 9.034 | 8.941 | 8.970 | 271,531 | -0.02(-0.20%) |
Feb 05, 2018 | 9.056 | 9.067 | 8.984 | 8.988 | 300,841 | -0.12(-1.30%) |
Feb 02, 2018 | 9.070 | 9.134 | 9.048 | 9.106 | 141,992 | -0.01(-0.08%) |
Feb 01, 2018 | 9.134 | 9.163 | 9.113 | 9.113 | 133,846 | +0.00(+0.00%) |
Jan 31, 2018 | 9.141 | 9.192 | 9.088 | 9.113 | 193,799 | -0.02(-0.24%) |
Jan 30, 2018 | 9.156 | 9.156 | 9.113 | 9.134 | 153,340 | -0.04(-0.47%) |
Jan 29, 2018 | 9.277 | 9.278 | 9.170 | 9.177 | 228,165 | -0.12(-1.27%) |
Jan 26, 2018 | 9.335 | 9.342 | 9.292 | 9.295 | 183,578 | -0.05(-0.50%) |
Jan 25, 2018 | 9.342 | 9.385 | 9.320 | 9.342 | 132,770 | -0.04(-0.38%) |
Jan 24, 2018 | 9.392 | 9.428 | 9.370 | 9.378 | 163,915 | -0.01(-0.15%) |
Jan 23, 2018 | 9.356 | 9.413 | 9.356 | 9.392 | 102,872 | +0.04(+0.38%) |
Jan 22, 2018 | 9.385 | 9.385 | 9.349 | 9.356 | 147,134 | -0.03(-0.31%) |
Jan 19, 2018 | 9.392 | 9.392 | 9.363 | 9.385 | 81,334 | +0.02(+0.23%) |
Jan 18, 2018 | 9.392 | 9.421 | 9.363 | 9.363 | 80,374 | -0.02(-0.23%) |
Jan 17, 2018 | 9.385 | 9.413 | 9.375 | 9.385 | 104,255 | -0.01(-0.15%) |
Jan 16, 2018 | 9.464 | 9.485 | 9.378 | 9.399 | 175,471 | -0.04(-0.45%) |
Jan 12, 2018 | 9.442 | 9.442 | 9.442 | 0 | -0.04(-0.38%) | |
Jan 11, 2018 | 9.449 | 9.479 | 9.449 | 9.478 | 92,526 | +0.05(+0.53%) |
Jan 10, 2018 | 9.449 | 9.449 | 9.407 | 9.428 | 130,610 | -0.06(-0.60%) |
Jan 09, 2018 | 9.521 | 9.521 | 9.439 | 9.485 | 200,953 | -0.01(-0.15%) |
Jan 08, 2018 | 9.513 | 9.535 | 9.492 | 9.499 | 145,364 | +0.01(+0.08%) |
Jan 05, 2018 | 9.521 | 9.535 | 9.456 | 9.492 | 235,105 | -0.01(-0.08%) |
Jan 04, 2018 | 9.499 | 9.513 | 9.478 | 9.499 | 237,351 | +0.01(+0.08%) |
Jan 03, 2018 | 9.378 | 9.499 | 9.364 | 9.492 | 247,734 | +0.14(+1.45%) |
Jan 02, 2018 | 9.293 | 9.371 | 9.293 | 9.357 | 297,228 | +0.09(+1.00%) |
Dec 29, 2017 | 9.264 | 9.264 | 9.264 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 9.328 | 9.328 | 9.257 | 9.285 | 344,368 | -0.02(-0.23%) |
Dec 27, 2017 | 9.228 | 9.328 | 9.228 | 9.307 | 369,725 | +0.08(+0.85%) |
Dec 26, 2017 | 9.221 | 9.250 | 9.214 | 9.228 | 185,680 | +0.01(+0.12%) |
Dec 22, 2017 | 9.228 | 9.257 | 9.193 | 9.218 | 453,751 | +0.02(+0.27%) |
Dec 21, 2017 | 9.157 | 9.221 | 9.157 | 9.193 | 322,081 | +0.00(+0.00%) |
Dec 20, 2017 | 9.193 | 9.200 | 9.157 | 9.193 | 256,450 | -0.03(-0.31%) |
Dec 19, 2017 | 9.243 | 9.250 | 9.214 | 9.221 | 91,550 | -0.02(-0.23%) |
Dec 18, 2017 | 9.278 | 9.285 | 9.228 | 9.243 | 191,535 | -0.04(-0.38%) |
Dec 15, 2017 | 9.250 | 9.307 | 9.250 | 9.278 | 258,664 | +0.01(+0.15%) |
Dec 14, 2017 | 9.264 | 9.300 | 9.236 | 9.264 | 158,653 | +0.00(+0.00%) |
Dec 13, 2017 | 9.228 | 9.268 | 9.228 | 9.264 | 165,825 | +0.01(+0.08%) |
Dec 12, 2017 | 9.228 | 9.264 | 9.228 | 9.257 | 118,075 | -0.01(-0.15%) |
Dec 11, 2017 | 9.257 | 9.285 | 9.214 | 9.271 | 208,229 | +0.02(+0.23%) |
Dec 08, 2017 | 9.307 | 9.307 | 9.221 | 9.250 | 207,874 | -0.02(-0.23%) |
Dec 07, 2017 | 9.307 | 9.314 | 9.229 | 9.271 | 332,408 | -0.02(-0.23%) |
Dec 06, 2017 | 9.250 | 9.307 | 9.235 | 9.293 | 91,219 | +0.06(+0.69%) |
Dec 05, 2017 | 9.186 | 9.257 | 9.186 | 9.229 | 114,266 | +0.04(+0.46%) |
Dec 04, 2017 | 9.094 | 9.200 | 9.094 | 9.186 | 343,615 | +0.00(+0.00%) |
Dec 01, 2017 | 9.151 | 9.198 | 9.151 | 9.186 | 157,176 | +0.04(+0.47%) |
Nov 30, 2017 | 9.179 | 9.186 | 9.137 | 9.144 | 157,255 | -0.01(-0.08%) |
Nov 29, 2017 | 9.172 | 9.179 | 9.108 | 9.151 | 187,574 | -0.04(-0.46%) |
Nov 28, 2017 | 9.215 | 9.232 | 9.173 | 9.193 | 118,216 | -0.01(-0.08%) |
Nov 27, 2017 | 9.236 | 9.271 | 9.200 | 9.200 | 90,875 | -0.06(-0.63%) |
Nov 24, 2017 | 9.271 | 9.271 | 9.229 | 9.259 | 25,407 | +0.02(+0.25%) |
Nov 22, 2017 | 9.250 | 9.264 | 9.215 | 9.236 | 134,829 | -0.01(-0.15%) |
Nov 21, 2017 | 9.215 | 9.257 | 9.215 | 9.250 | 130,248 | +0.06(+0.62%) |
Nov 20, 2017 | 9.229 | 9.286 | 9.193 | 9.193 | 215,641 | -0.06(-0.61%) |
Nov 17, 2017 | 9.286 | 9.314 | 9.250 | 9.250 | 126,550 | -0.04(-0.38%) |
Nov 16, 2017 | 9.321 | 9.321 | 9.271 | 9.286 | 66,140 | -0.02(-0.23%) |
Nov 15, 2017 | 9.314 | 9.328 | 9.286 | 9.307 | 98,803 | -0.01(-0.08%) |
Nov 14, 2017 | 9.314 | 9.316 | 9.250 | 9.314 | 145,294 | +0.00(+0.00%) |
Nov 13, 2017 | 9.307 | 9.349 | 9.307 | 9.314 | 111,937 | +0.01(+0.15%) |
Nov 10, 2017 | 9.307 | 9.307 | 9.293 | 9.300 | 82,160 | -0.01(-0.15%) |
Nov 09, 2017 | 9.314 | 9.321 | 9.286 | 9.314 | 82,250 | -0.01(-0.15%) |
Nov 08, 2017 | 9.399 | 9.399 | 9.300 | 9.328 | 132,987 | -0.05(-0.53%) |
Nov 07, 2017 | 9.314 | 9.378 | 9.314 | 9.378 | 78,721 | +0.08(+0.83%) |
Nov 06, 2017 | 9.293 | 9.341 | 9.286 | 9.301 | 102,227 | +0.02(+0.24%) |
Nov 03, 2017 | 9.265 | 9.307 | 9.265 | 9.279 | 111,786 | +0.01(+0.15%) |
Nov 02, 2017 | 9.293 | 9.300 | 9.251 | 9.265 | 218,068 | -0.03(-0.30%) |
Nov 01, 2017 | 9.321 | 9.328 | 9.279 | 9.292 | 153,696 | -0.01(-0.16%) |
Oct 31, 2017 | 9.357 | 9.357 | 9.272 | 9.307 | 89,419 | -0.01(-0.15%) |
Oct 30, 2017 | 9.314 | 9.371 | 9.300 | 9.321 | 171,460 | +0.00(+0.00%) |
Oct 27, 2017 | 9.328 | 9.342 | 9.307 | 9.321 | 115,305 | -0.03(-0.30%) |
Oct 26, 2017 | 9.448 | 9.448 | 9.328 | 9.350 | 91,292 | -0.05(-0.53%) |
Oct 25, 2017 | 9.498 | 9.498 | 9.399 | 9.399 | 175,633 | -0.11(-1.17%) |
Oct 24, 2017 | 9.533 | 9.547 | 9.502 | 9.510 | 68,793 | -0.04(-0.39%) |
Oct 23, 2017 | 9.583 | 9.583 | 9.540 | 9.547 | 90,233 | -0.01(-0.15%) |
Oct 20, 2017 | 9.590 | 9.590 | 9.547 | 9.561 | 46,846 | -0.03(-0.29%) |
Oct 19, 2017 | 9.590 | 9.628 | 9.583 | 9.590 | 58,920 | -0.03(-0.29%) |
Oct 18, 2017 | 9.611 | 9.639 | 9.583 | 9.618 | 82,886 | -0.01(-0.15%) |
Oct 17, 2017 | 9.597 | 9.632 | 9.568 | 9.632 | 37,562 | +0.00(+0.00%) |
Oct 16, 2017 | 9.625 | 9.632 | 9.576 | 9.632 | 67,174 | +0.04(+0.37%) |
Oct 13, 2017 | 9.576 | 9.639 | 9.576 | 9.597 | 36,929 | +0.04(+0.37%) |
Oct 12, 2017 | 9.667 | 9.667 | 9.561 | 9.561 | 139,041 | -0.04(-0.37%) |
Oct 11, 2017 | 9.613 | 9.639 | 9.590 | 9.597 | 45,122 | -0.01(-0.07%) |
Oct 10, 2017 | 9.597 | 9.632 | 9.595 | 9.604 | 49,920 | +0.00(+0.00%) |
Oct 09, 2017 | 9.618 | 9.618 | 9.562 | 9.604 | 51,987 | +0.03(+0.29%) |
Oct 06, 2017 | 9.576 | 9.576 | 9.518 | 9.576 | 64,309 | +0.01(+0.07%) |
Oct 05, 2017 | 9.527 | 9.576 | 9.524 | 9.569 | 103,841 | +0.02(+0.22%) |
Oct 04, 2017 | 9.541 | 9.555 | 9.498 | 9.548 | 148,373 | -0.02(-0.22%) |
Oct 03, 2017 | 9.555 | 9.569 | 9.513 | 9.569 | 132,012 | +0.02(+0.22%) |
Oct 02, 2017 | 9.597 | 9.639 | 9.541 | 9.548 | 179,947 | -0.06(-0.66%) |
Sep 29, 2017 | 9.604 | 9.646 | 9.597 | 9.611 | 77,815 | +0.01(+0.07%) |
Sep 28, 2017 | 9.653 | 9.681 | 9.576 | 9.604 | 135,777 | -0.04(-0.44%) |
Sep 27, 2017 | 9.738 | 9.748 | 9.639 | 9.646 | 100,698 | -0.11(-1.08%) |
Sep 26, 2017 | 9.801 | 9.815 | 9.752 | 9.752 | 57,355 | -0.06(-0.64%) |
Sep 25, 2017 | 9.787 | 9.822 | 9.787 | 9.815 | 27,623 | +0.01(+0.14%) |
Sep 22, 2017 | 9.808 | 9.822 | 9.801 | 9.801 | 12,051 | +0.02(+0.22%) |
Sep 21, 2017 | 9.829 | 9.836 | 9.776 | 9.780 | 30,638 | -0.06(-0.57%) |
Sep 20, 2017 | 9.850 | 9.850 | 9.829 | 9.836 | 22,228 | -0.03(-0.29%) |
Sep 19, 2017 | 9.857 | 9.871 | 9.843 | 9.864 | 34,219 | +0.01(+0.14%) |
Sep 18, 2017 | 9.843 | 9.864 | 9.836 | 9.850 | 54,599 | +0.00(+0.04%) |
Sep 15, 2017 | 9.864 | 9.864 | 9.836 | 9.847 | 18,049 | -0.00(-0.04%) |
Sep 14, 2017 | 9.871 | 9.872 | 9.822 | 9.850 | 62,217 | +0.01(+0.07%) |
Sep 13, 2017 | 9.885 | 9.885 | 9.836 | 9.843 | 62,576 | -0.03(-0.28%) |
Sep 12, 2017 | 9.899 | 9.924 | 9.864 | 9.871 | 19,544 | +0.00(+0.00%) |
Sep 11, 2017 | 9.913 | 9.913 | 9.864 | 9.871 | 31,370 | -0.04(-0.35%) |
Sep 08, 2017 | 9.934 | 9.934 | 9.899 | 9.906 | 27,795 | -0.00(-0.02%) |
Sep 07, 2017 | 9.907 | 9.961 | 9.872 | 9.908 | 64,168 | +0.02(+0.23%) |
Sep 06, 2017 | 9.851 | 9.893 | 9.846 | 9.886 | 46,332 | +0.04(+0.43%) |
Sep 05, 2017 | 9.823 | 9.851 | 9.794 | 9.844 | 69,183 | +0.01(+0.07%) |
Sep 01, 2017 | 9.823 | 9.858 | 9.816 | 9.837 | 50,945 | +0.04(+0.36%) |
Aug 31, 2017 | 9.844 | 9.892 | 9.802 | 9.802 | 65,189 | -0.04(-0.36%) |
Aug 30, 2017 | 9.914 | 9.914 | 9.837 | 9.837 | 66,312 | -0.06(-0.57%) |
Aug 29, 2017 | 9.844 | 9.893 | 9.837 | 9.893 | 50,623 | +0.07(+0.71%) |
Aug 28, 2017 | 9.837 | 9.855 | 9.802 | 9.823 | 68,015 | -0.06(-0.57%) |
Aug 25, 2017 | 9.907 | 9.827 | 9.879 | 137,950 | -0.03(-0.28%) | |
Aug 24, 2017 | 9.851 | 9.921 | 9.823 | 9.907 | 143,005 | +0.05(+0.50%) |
Aug 23, 2017 | 9.900 | 9.921 | 9.851 | 9.858 | 92,432 | -0.02(-0.21%) |
Aug 22, 2017 | 9.921 | 9.927 | 9.872 | 9.879 | 51,899 | -0.04(-0.42%) |
Aug 21, 2017 | 9.844 | 9.928 | 9.844 | 9.921 | 68,685 | +0.11(+1.14%) |
Aug 18, 2017 | 9.780 | 9.816 | 9.780 | 9.809 | 57,318 | +0.01(+0.14%) |
Aug 17, 2017 | 9.809 | 9.809 | 9.745 | 9.794 | 63,343 | -0.02(-0.21%) |
Aug 16, 2017 | 9.731 | 9.816 | 9.731 | 9.816 | 61,621 | +0.06(+0.65%) |
Aug 15, 2017 | 9.724 | 9.767 | 9.696 | 9.752 | 75,571 | -0.01(-0.07%) |
Aug 14, 2017 | 9.844 | 9.844 | 9.706 | 9.759 | 76,723 | +0.02(+0.22%) |
Aug 11, 2017 | 9.668 | 9.759 | 9.640 | 9.738 | 52,117 | +0.06(+0.58%) |
Aug 10, 2017 | 9.689 | 9.710 | 9.640 | 9.682 | 142,756 | -0.01(-0.14%) |
Aug 09, 2017 | 9.802 | 9.809 | 9.689 | 9.696 | 107,072 | -0.12(-1.17%) |
Aug 08, 2017 | 9.809 | 9.823 | 9.781 | 9.812 | 100,952 | +0.01(+0.10%) |
Aug 07, 2017 | 9.788 | 9.823 | 9.760 | 9.802 | 68,501 | +0.04(+0.43%) |
Aug 04, 2017 | 9.795 | 9.795 | 9.753 | 9.760 | 80,559 | -0.03(-0.28%) |
Aug 03, 2017 | 9.739 | 9.795 | 9.739 | 9.788 | 76,954 | +0.04(+0.43%) |
Aug 02, 2017 | 9.711 | 9.767 | 9.711 | 9.746 | 93,649 | +0.03(+0.29%) |
Aug 01, 2017 | 9.676 | 9.718 | 9.655 | 9.718 | 90,640 | +0.07(+0.72%) |
Jul 31, 2017 | 9.676 | 9.711 | 9.586 | 9.648 | 173,905 | -0.02(-0.22%) |
Jul 28, 2017 | 9.669 | 9.704 | 9.639 | 9.669 | 60,371 | +0.01(+0.14%) |
Jul 27, 2017 | 9.627 | 9.655 | 9.614 | 9.655 | 54,006 | +0.02(+0.22%) |
Jul 26, 2017 | 9.641 | 9.676 | 9.627 | 9.634 | 81,378 | -0.02(-0.22%) |
Jul 25, 2017 | 9.676 | 9.687 | 9.641 | 9.655 | 56,423 | -0.02(-0.22%) |
Jul 24, 2017 | 9.704 | 9.711 | 9.676 | 9.676 | 88,752 | -0.04(-0.43%) |
Jul 21, 2017 | 9.704 | 9.725 | 9.703 | 9.718 | 31,989 | +0.03(+0.29%) |
Jul 20, 2017 | 9.704 | 9.718 | 9.690 | 9.690 | 44,124 | -0.01(-0.14%) |
Jul 19, 2017 | 9.676 | 9.711 | 9.676 | 9.704 | 48,991 | +0.05(+0.51%) |
Jul 18, 2017 | 9.683 | 9.704 | 9.648 | 9.655 | 58,207 | -0.03(-0.29%) |
Jul 17, 2017 | 9.711 | 9.732 | 9.654 | 9.683 | 49,519 | -0.02(-0.22%) |
Jul 14, 2017 | 9.690 | 9.718 | 9.663 | 9.704 | 93,005 | +0.03(+0.29%) |
Jul 13, 2017 | 9.690 | 9.690 | 9.669 | 9.676 | 102,716 | -0.01(-0.07%) |
Jul 12, 2017 | 9.690 | 9.711 | 9.662 | 9.683 | 106,789 | -0.00(-0.00%) |
Jul 11, 2017 | 9.649 | 9.683 | 9.649 | 9.683 | 42,928 | +0.05(+0.50%) |
Jul 10, 2017 | 9.565 | 9.649 | 9.565 | 9.635 | 71,118 | +0.07(+0.73%) |
Jul 07, 2017 | 9.586 | 9.593 | 9.559 | 9.565 | 76,874 | -0.04(-0.43%) |
Jul 06, 2017 | 9.496 | 9.614 | 9.482 | 9.607 | 219,488 | +0.09(+0.95%) |
Jul 05, 2017 | 9.524 | 9.545 | 9.482 | 9.517 | 104,996 | -0.01(-0.07%) |
Jul 03, 2017 | 9.524 | 9.568 | 9.504 | 9.524 | 39,165 | +0.04(+0.44%) |
Jun 30, 2017 | 9.496 | 9.510 | 9.454 | 9.482 | 91,064 | -0.04(-0.44%) |
Jun 29, 2017 | 9.531 | 9.559 | 9.489 | 9.524 | 62,677 | -0.06(-0.58%) |
Jun 28, 2017 | 9.600 | 9.600 | 9.565 | 9.579 | 28,947 | -0.01(-0.06%) |
Jun 27, 2017 | 9.565 | 9.607 | 9.565 | 9.585 | 39,878 | +0.01(+0.13%) |
Jun 26, 2017 | 9.586 | 9.607 | 9.572 | 9.572 | 33,537 | +0.00(+0.00%) |
Jun 23, 2017 | 9.579 | 9.601 | 9.572 | 9.572 | 68,530 | -0.03(-0.29%) |
Jun 22, 2017 | 9.593 | 9.607 | 9.593 | 9.600 | 39,123 | +0.02(+0.22%) |
Jun 21, 2017 | 9.593 | 9.610 | 9.565 | 9.579 | 73,588 | -0.01(-0.14%) |
Jun 20, 2017 | 9.572 | 9.611 | 9.572 | 9.593 | 36,949 | +0.03(+0.36%) |
Jun 19, 2017 | 9.579 | 9.614 | 9.559 | 9.559 | 101,497 | -0.03(-0.36%) |
Jun 16, 2017 | 9.586 | 9.593 | 9.524 | 9.593 | 119,212 | +0.02(+0.22%) |
Jun 15, 2017 | 9.524 | 9.572 | 9.524 | 9.572 | 43,297 | +0.03(+0.36%) |
Jun 14, 2017 | 9.565 | 9.586 | 9.538 | 9.538 | 85,172 | +0.01(+0.15%) |
Jun 13, 2017 | 9.531 | 9.534 | 9.482 | 9.524 | 68,434 | -0.01(-0.15%) |
Jun 12, 2017 | 9.586 | 9.586 | 9.531 | 9.538 | 67,627 | -0.06(-0.65%) |
Jun 09, 2017 | 9.628 | 9.628 | 9.579 | 9.600 | 47,568 | -0.01(-0.07%) |
Jun 08, 2017 | 9.572 | 9.628 | 9.545 | 9.607 | 68,882 | +0.03(+0.29%) |
Jun 07, 2017 | 9.573 | 9.580 | 9.538 | 9.580 | 97,293 | +0.01(+0.14%) |
Jun 06, 2017 | 9.538 | 9.573 | 9.524 | 9.566 | 63,978 | +0.04(+0.44%) |
Jun 05, 2017 | 9.469 | 9.538 | 9.441 | 9.524 | 174,642 | +0.08(+0.88%) |
Jun 02, 2017 | 9.462 | 9.476 | 9.426 | 9.441 | 150,351 | +0.02(+0.22%) |
Jun 01, 2017 | 9.400 | 9.448 | 9.400 | 9.421 | 72,212 | +0.03(+0.37%) |
May 31, 2017 | 9.338 | 9.414 | 9.338 | 9.386 | 126,439 | +0.08(+0.82%) |
May 30, 2017 | 9.296 | 9.337 | 9.282 | 9.310 | 179,156 | +0.00(+0.00%) |
May 26, 2017 | 9.331 | 9.358 | 9.303 | 9.310 | 116,416 | +0.00(+0.00%) |
May 25, 2017 | 9.338 | 9.372 | 9.296 | 9.310 | 77,796 | -0.06(-0.66%) |
May 24, 2017 | 9.386 | 9.399 | 9.324 | 9.372 | 110,170 | +0.03(+0.30%) |
May 23, 2017 | 9.345 | 9.393 | 9.303 | 9.345 | 86,798 | +0.02(+0.22%) |
May 22, 2017 | 9.303 | 9.338 | 9.296 | 9.324 | 56,848 | +0.00(+0.00%) |
May 19, 2017 | 9.303 | 9.358 | 9.289 | 9.324 | 89,092 | +0.01(+0.15%) |
May 18, 2017 | 9.400 | 9.400 | 9.296 | 9.310 | 44,051 | -0.06(-0.59%) |
May 17, 2017 | 9.365 | 9.400 | 9.317 | 9.365 | 91,011 | +0.06(+0.67%) |
May 16, 2017 | 9.324 | 9.351 | 9.303 | 9.303 | 66,892 | -0.03(-0.37%) |
May 15, 2017 | 9.282 | 9.338 | 9.277 | 9.338 | 135,301 | +0.07(+0.75%) |
May 12, 2017 | 9.262 | 9.303 | 9.262 | 9.269 | 217,063 | +0.01(+0.15%) |
May 11, 2017 | 9.248 | 9.275 | 9.241 | 9.255 | 64,664 | +0.00(+0.00%) |
May 10, 2017 | 9.234 | 9.262 | 9.227 | 9.255 | 112,864 | +0.02(+0.22%) |
May 09, 2017 | 9.206 | 9.234 | 9.199 | 9.234 | 72,222 | +0.02(+0.22%) |
May 08, 2017 | 9.207 | 9.248 | 9.207 | 9.213 | 55,544 | -0.01(-0.15%) |
May 05, 2017 | 9.227 | 9.250 | 9.186 | 9.227 | 121,639 | -0.01(-0.07%) |
May 04, 2017 | 9.268 | 9.268 | 9.227 | 9.234 | 58,388 | -0.03(-0.30%) |
May 03, 2017 | 9.255 | 9.282 | 9.234 | 9.262 | 128,657 | +0.01(+0.15%) |
May 02, 2017 | 9.268 | 9.282 | 9.220 | 9.248 | 125,978 | +0.00(+0.00%) |