Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.65 | 10.72 | 10.60 | 10.63 | 237,326 | +0.01(+0.06%) |
Apr 27, 2018 | 10.61 | 10.62 | 10.54 | 10.62 | 137,061 | +0.09(+0.86%) |
Apr 26, 2018 | 10.49 | 10.54 | 10.45 | 10.53 | 174,765 | +0.13(+1.24%) |
Apr 25, 2018 | 10.39 | 10.40 | 10.30 | 10.40 | 204,702 | -0.04(-0.37%) |
Apr 24, 2018 | 10.59 | 10.59 | 10.36 | 10.44 | 209,727 | -0.12(-1.16%) |
Apr 23, 2018 | 10.52 | 10.57 | 10.46 | 10.56 | 130,416 | +0.08(+0.74%) |
Apr 20, 2018 | 10.55 | 10.55 | 10.47 | 10.48 | 123,250 | -0.08(-0.75%) |
Apr 19, 2018 | 10.53 | 10.56 | 10.50 | 10.56 | 197,582 | -0.03(-0.30%) |
Apr 18, 2018 | 10.56 | 10.65 | 10.56 | 10.60 | 315,548 | +0.03(+0.30%) |
Apr 17, 2018 | 10.46 | 10.56 | 10.43 | 10.56 | 186,879 | +0.18(+1.73%) |
Apr 16, 2018 | 10.32 | 10.40 | 10.26 | 10.38 | 149,565 | +0.16(+1.56%) |
Apr 13, 2018 | 10.32 | 10.34 | 10.22 | 10.22 | 159,882 | -0.01(-0.13%) |
Apr 12, 2018 | 10.22 | 10.39 | 10.22 | 10.24 | 176,601 | +0.13(+1.27%) |
Apr 11, 2018 | 10.23 | 10.32 | 10.11 | 10.11 | 122,614 | -0.14(-1.37%) |
Apr 10, 2018 | 10.27 | 10.31 | 10.21 | 10.25 | 182,788 | +0.11(+1.07%) |
Apr 09, 2018 | 10.12 | 10.29 | 10.10 | 10.14 | 162,052 | +0.06(+0.57%) |
Apr 06, 2018 | 10.19 | 10.37 | 10.03 | 10.08 | 236,372 | -0.17(-1.62%) |
Apr 05, 2018 | 10.08 | 10.29 | 10.08 | 10.25 | 266,386 | +0.31(+3.16%) |
Apr 04, 2018 | 9.897 | 10.12 | 9.846 | 9.936 | 184,965 | -0.05(-0.51%) |
Apr 03, 2018 | 9.936 | 10.04 | 9.833 | 9.987 | 185,731 | +0.12(+1.23%) |
Apr 02, 2018 | 10.14 | 10.15 | 9.808 | 9.865 | 332,103 | -0.22(-2.22%) |
Mar 29, 2018 | 10.09 | 10.09 | 10.09 | 0 | +0.13(+1.35%) | |
Mar 28, 2018 | 10.17 | 10.17 | 9.923 | 9.955 | 261,753 | -0.21(-2.08%) |
Mar 27, 2018 | 10.36 | 10.40 | 10.13 | 10.17 | 203,725 | -0.11(-1.06%) |
Mar 26, 2018 | 10.09 | 10.33 | 10.06 | 10.28 | 161,257 | +0.24(+2.38%) |
Mar 23, 2018 | 10.30 | 10.40 | 10.01 | 10.04 | 233,427 | -0.23(-2.26%) |
Mar 22, 2018 | 10.39 | 10.45 | 10.24 | 10.27 | 213,783 | -0.17(-1.66%) |
Mar 21, 2018 | 10.47 | 10.51 | 10.41 | 10.44 | 110,791 | -0.00(-0.02%) |
Mar 20, 2018 | 10.39 | 10.46 | 10.37 | 10.44 | 192,101 | +0.03(+0.24%) |
Mar 19, 2018 | 10.47 | 10.48 | 10.29 | 10.42 | 206,462 | -0.06(-0.61%) |
Mar 16, 2018 | 10.54 | 10.55 | 10.47 | 10.48 | 222,879 | -0.07(-0.66%) |
Mar 15, 2018 | 10.62 | 10.62 | 10.53 | 10.55 | 158,146 | +0.01(+0.06%) |
Mar 14, 2018 | 10.58 | 10.65 | 10.51 | 10.54 | 213,730 | -0.01(-0.12%) |
Mar 13, 2018 | 10.69 | 10.73 | 10.54 | 10.56 | 142,724 | -0.11(-1.07%) |
Mar 12, 2018 | 10.62 | 10.73 | 10.59 | 10.67 | 256,046 | +0.13(+1.21%) |
Mar 09, 2018 | 10.46 | 10.63 | 10.44 | 10.54 | 215,962 | +0.15(+1.41%) |
Mar 08, 2018 | 10.39 | 10.42 | 10.34 | 10.40 | 130,499 | +0.04(+0.43%) |
Mar 07, 2018 | 10.36 | 10.35 | 193,849 | +0.07(+0.68%) | ||
Mar 06, 2018 | 10.32 | 10.32 | 10.24 | 10.28 | 113,664 | +0.03(+0.31%) |
Mar 05, 2018 | 10.08 | 10.26 | 10.04 | 10.25 | 118,710 | +0.16(+1.58%) |
Mar 02, 2018 | 10.02 | 10.09 | 9.959 | 10.09 | 156,947 | +0.01(+0.06%) |
Mar 01, 2018 | 10.15 | 10.21 | 10.04 | 10.09 | 334,072 | -0.09(-0.88%) |
Feb 28, 2018 | 10.30 | 10.32 | 10.16 | 10.18 | 195,108 | -0.09(-0.87%) |
Feb 27, 2018 | 10.37 | 10.40 | 10.24 | 10.26 | 177,149 | -0.11(-1.04%) |
Feb 26, 2018 | 10.26 | 10.39 | 10.24 | 10.37 | 179,747 | +0.16(+1.56%) |
Feb 23, 2018 | 10.06 | 10.23 | 10.02 | 10.21 | 152,699 | +0.16(+1.58%) |
Feb 22, 2018 | 10.16 | 10.17 | 10.03 | 10.05 | 162,013 | -0.05(-0.50%) |
Feb 21, 2018 | 10.10 | 10.22 | 10.09 | 10.11 | 174,870 | +0.01(+0.06%) |
Feb 20, 2018 | 10.19 | 10.19 | 10.08 | 10.10 | 183,357 | -0.08(-0.77%) |
Feb 16, 2018 | 10.18 | 10.18 | 10.18 | 0 | +0.01(+0.06%) | |
Feb 15, 2018 | 10.08 | 10.17 | 10.00 | 10.17 | 188,093 | +0.22(+2.16%) |
Feb 14, 2018 | 9.785 | 10.000 | 9.769 | 9.956 | 223,722 | +0.15(+1.55%) |
Feb 13, 2018 | 9.766 | 9.854 | 9.747 | 9.804 | 165,181 | +0.03(+0.32%) |
Feb 12, 2018 | 9.677 | 9.816 | 9.601 | 9.772 | 245,023 | +0.22(+2.25%) |
Feb 09, 2018 | 9.595 | 9.633 | 9.311 | 9.557 | 345,040 | +0.04(+0.47%) |
Feb 08, 2018 | 9.829 | 9.829 | 9.506 | 9.512 | 341,198 | -0.34(-3.41%) |
Feb 07, 2018 | 9.835 | 10.000 | 9.810 | 9.848 | 303,809 | +0.06(+0.65%) |
Feb 06, 2018 | 9.373 | 9.829 | 9.234 | 9.785 | 643,249 | +0.24(+2.52%) |
Feb 05, 2018 | 9.994 | 9.994 | 9.139 | 9.544 | 755,946 | -0.50(-4.98%) |
Feb 02, 2018 | 10.25 | 10.25 | 10.04 | 10.04 | 306,719 | -0.24(-2.34%) |
Feb 01, 2018 | 10.18 | 10.28 | 10.18 | 10.29 | 132,479 | +0.06(+0.56%) |
Jan 31, 2018 | 10.25 | 10.34 | 10.18 | 10.23 | 255,779 | +0.01(+0.06%) |
Jan 30, 2018 | 10.29 | 10.29 | 10.16 | 10.22 | 265,845 | -0.10(-0.98%) |
Jan 29, 2018 | 10.39 | 10.42 | 10.32 | 10.32 | 202,803 | -0.08(-0.73%) |
Jan 26, 2018 | 10.35 | 10.40 | 10.35 | 10.40 | 109,990 | +0.06(+0.61%) |
Jan 25, 2018 | 10.35 | 10.35 | 10.30 | 10.34 | 108,794 | -0.01(-0.12%) |
Jan 24, 2018 | 10.38 | 10.40 | 10.29 | 10.35 | 167,208 | -0.01(-0.12%) |
Jan 23, 2018 | 10.29 | 10.36 | 10.28 | 10.36 | 178,983 | +0.10(+0.97%) |
Jan 22, 2018 | 10.21 | 10.26 | 10.19 | 10.26 | 142,464 | +0.06(+0.56%) |
Jan 19, 2018 | 10.15 | 10.20 | 10.12 | 10.20 | 143,123 | +0.08(+0.81%) |
Jan 18, 2018 | 10.19 | 10.19 | 10.11 | 10.12 | 180,756 | -0.03(-0.25%) |
Jan 17, 2018 | 10.13 | 10.19 | 10.10 | 10.15 | 153,871 | +0.05(+0.50%) |
Jan 16, 2018 | 10.17 | 10.24 | 10.10 | 10.10 | 301,103 | +0.03(+0.25%) |
Jan 12, 2018 | 10.07 | 10.07 | 10.07 | 0 | +0.09(+0.95%) | |
Jan 11, 2018 | 9.984 | 10.01 | 9.971 | 9.978 | 168,730 | +0.07(+0.70%) |
Jan 10, 2018 | 9.927 | 9.965 | 9.896 | 9.908 | 126,640 | +0.01(+0.13%) |
Jan 09, 2018 | 9.883 | 9.997 | 9.866 | 9.896 | 235,321 | +0.07(+0.71%) |
Jan 08, 2018 | 9.820 | 9.864 | 9.801 | 9.827 | 186,733 | +0.03(+0.32%) |
Jan 05, 2018 | 9.845 | 9.845 | 9.757 | 9.795 | 163,579 | -0.01(-0.13%) |
Jan 04, 2018 | 9.707 | 9.827 | 9.694 | 9.808 | 290,138 | +0.14(+1.50%) |
Jan 03, 2018 | 9.650 | 9.738 | 9.631 | 9.663 | 260,648 | +0.04(+0.39%) |
Jan 02, 2018 | 9.606 | 9.642 | 9.606 | 9.625 | 234,082 | +0.04(+0.39%) |
Dec 29, 2017 | 9.587 | 9.587 | 9.587 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 9.575 | 9.606 | 9.575 | 9.594 | 116,970 | +0.02(+0.20%) |
Dec 27, 2017 | 9.581 | 9.594 | 9.549 | 9.575 | 135,406 | +0.03(+0.26%) |
Dec 26, 2017 | 9.568 | 9.587 | 9.543 | 9.549 | 83,512 | -0.04(-0.46%) |
Dec 22, 2017 | 9.587 | 9.631 | 9.575 | 9.594 | 155,670 | +0.02(+0.20%) |
Dec 21, 2017 | 9.612 | 9.631 | 9.562 | 9.575 | 133,141 | -0.04(-0.41%) |
Dec 20, 2017 | 9.595 | 9.620 | 9.583 | 9.614 | 132,336 | +0.05(+0.52%) |
Dec 19, 2017 | 9.576 | 9.595 | 9.558 | 9.564 | 164,074 | -0.01(-0.07%) |
Dec 18, 2017 | 9.539 | 9.595 | 9.539 | 9.570 | 180,323 | +0.08(+0.79%) |
Dec 15, 2017 | 9.501 | 9.520 | 9.464 | 9.495 | 140,966 | +0.03(+0.26%) |
Dec 14, 2017 | 9.476 | 9.489 | 9.445 | 9.470 | 193,912 | -0.01(-0.07%) |
Dec 13, 2017 | 9.439 | 9.482 | 9.420 | 9.476 | 176,234 | +0.03(+0.30%) |
Dec 12, 2017 | 9.420 | 9.470 | 9.395 | 9.448 | 164,001 | +0.01(+0.10%) |
Dec 11, 2017 | 9.382 | 9.445 | 9.376 | 9.439 | 171,693 | +0.05(+0.53%) |
Dec 08, 2017 | 9.363 | 9.407 | 9.326 | 9.389 | 228,763 | +0.06(+0.60%) |
Dec 07, 2017 | 9.338 | 9.382 | 9.326 | 9.332 | 145,020 | +0.00(+0.00%) |
Dec 06, 2017 | 9.357 | 9.357 | 9.320 | 9.332 | 98,815 | -0.02(-0.20%) |
Dec 05, 2017 | 9.363 | 9.372 | 9.313 | 9.351 | 183,472 | -0.03(-0.27%) |
Dec 04, 2017 | 9.451 | 9.451 | 9.363 | 9.376 | 177,986 | -0.03(-0.33%) |
Dec 01, 2017 | 9.489 | 9.489 | 9.370 | 9.407 | 141,314 | -0.08(-0.79%) |
Nov 30, 2017 | 9.426 | 9.489 | 9.376 | 9.482 | 249,775 | +0.06(+0.66%) |
Nov 29, 2017 | 9.439 | 9.451 | 9.371 | 9.420 | 140,387 | -0.04(-0.40%) |
Nov 28, 2017 | 9.451 | 9.457 | 9.414 | 9.457 | 108,941 | +0.04(+0.40%) |
Nov 27, 2017 | 9.457 | 9.470 | 9.395 | 9.420 | 149,764 | -0.03(-0.33%) |
Nov 24, 2017 | 9.432 | 9.457 | 9.407 | 9.451 | 63,282 | +0.04(+0.40%) |
Nov 22, 2017 | 9.457 | 9.495 | 9.414 | 9.414 | 203,627 | -0.03(-0.33%) |
Nov 21, 2017 | 9.407 | 9.457 | 9.389 | 9.445 | 179,467 | +0.09(+0.92%) |
Nov 20, 2017 | 9.303 | 9.377 | 9.278 | 9.359 | 190,443 | +0.04(+0.40%) |
Nov 17, 2017 | 9.272 | 9.321 | 9.240 | 9.321 | 143,788 | +0.06(+0.60%) |
Nov 16, 2017 | 9.191 | 9.265 | 9.172 | 9.265 | 115,447 | +0.11(+1.16%) |
Nov 15, 2017 | 9.147 | 9.166 | 9.054 | 9.160 | 255,394 | -0.02(-0.18%) |
Nov 14, 2017 | 9.216 | 9.222 | 9.085 | 9.176 | 243,898 | -0.08(-0.90%) |
Nov 13, 2017 | 9.278 | 9.278 | 9.197 | 9.259 | 251,204 | -0.02(-0.20%) |
Nov 10, 2017 | 9.321 | 9.330 | 9.265 | 9.278 | 143,096 | -0.07(-0.73%) |
Nov 09, 2017 | 9.359 | 9.371 | 9.296 | 9.346 | 218,138 | -0.06(-0.66%) |
Nov 08, 2017 | 9.402 | 9.410 | 9.371 | 9.409 | 124,325 | -0.01(-0.07%) |
Nov 07, 2017 | 9.433 | 9.458 | 9.415 | 9.415 | 147,523 | -0.04(-0.40%) |
Nov 06, 2017 | 9.377 | 9.465 | 9.377 | 9.452 | 200,184 | +0.06(+0.66%) |
Nov 03, 2017 | 9.365 | 9.409 | 9.340 | 9.390 | 133,661 | +0.01(+0.07%) |
Nov 02, 2017 | 9.433 | 9.433 | 9.340 | 9.384 | 154,932 | -0.03(-0.33%) |
Nov 01, 2017 | 9.427 | 9.452 | 9.402 | 9.415 | 155,895 | +0.02(+0.27%) |
Oct 31, 2017 | 9.371 | 9.415 | 9.365 | 9.390 | 170,018 | +0.02(+0.27%) |
Oct 30, 2017 | 9.340 | 9.375 | 9.303 | 9.365 | 252,433 | +0.04(+0.47%) |
Oct 27, 2017 | 9.328 | 9.402 | 9.315 | 9.321 | 313,932 | +0.05(+0.54%) |
Oct 26, 2017 | 9.359 | 9.359 | 9.272 | 9.272 | 166,731 | -0.06(-0.60%) |
Oct 25, 2017 | 9.446 | 9.446 | 9.321 | 9.328 | 196,780 | -0.11(-1.19%) |
Oct 24, 2017 | 9.483 | 9.483 | 9.409 | 9.440 | 152,838 | -0.01(-0.07%) |
Oct 23, 2017 | 9.496 | 9.496 | 9.390 | 9.446 | 108,660 | -0.01(-0.15%) |
Oct 20, 2017 | 9.479 | 9.503 | 9.454 | 9.460 | 113,390 | +0.02(+0.20%) |
Oct 19, 2017 | 9.460 | 9.491 | 9.423 | 9.441 | 185,150 | -0.08(-0.85%) |
Oct 18, 2017 | 9.522 | 9.522 | 9.460 | 9.522 | 123,965 | +0.04(+0.39%) |
Oct 17, 2017 | 9.448 | 9.491 | 9.429 | 9.485 | 102,917 | +0.03(+0.33%) |
Oct 16, 2017 | 9.460 | 9.479 | 9.423 | 9.454 | 136,470 | -0.02(-0.26%) |
Oct 13, 2017 | 9.479 | 9.479 | 9.445 | 9.479 | 100,733 | +0.01(+0.07%) |
Oct 12, 2017 | 9.466 | 9.472 | 9.423 | 9.472 | 81,417 | +0.01(+0.13%) |
Oct 11, 2017 | 9.429 | 9.460 | 9.379 | 9.460 | 120,302 | +0.02(+0.26%) |
Oct 10, 2017 | 9.429 | 9.435 | 9.361 | 9.435 | 186,284 | +0.04(+0.46%) |
Oct 09, 2017 | 9.404 | 9.404 | 9.355 | 9.392 | 137,732 | +0.01(+0.07%) |
Oct 06, 2017 | 9.392 | 9.392 | 9.336 | 9.386 | 200,774 | +0.02(+0.20%) |
Oct 05, 2017 | 9.330 | 9.367 | 9.287 | 9.367 | 150,413 | +0.06(+0.60%) |
Oct 04, 2017 | 9.305 | 9.336 | 9.256 | 9.311 | 273,878 | -0.02(-0.27%) |
Oct 03, 2017 | 9.305 | 9.355 | 9.305 | 9.336 | 220,113 | +0.01(+0.13%) |
Oct 02, 2017 | 9.287 | 9.324 | 9.262 | 9.324 | 164,134 | +0.06(+0.67%) |
Sep 29, 2017 | 9.274 | 9.287 | 9.225 | 9.262 | 298,031 | +0.02(+0.27%) |
Sep 28, 2017 | 9.256 | 9.256 | 9.175 | 9.237 | 406,957 | -0.03(-0.33%) |
Sep 27, 2017 | 9.225 | 9.274 | 9.206 | 9.268 | 147,186 | +0.06(+0.60%) |
Sep 26, 2017 | 9.194 | 9.243 | 9.181 | 9.212 | 122,860 | +0.03(+0.34%) |
Sep 25, 2017 | 9.237 | 9.256 | 9.175 | 9.181 | 217,146 | -0.07(-0.80%) |
Sep 22, 2017 | 9.268 | 9.274 | 9.232 | 9.256 | 115,266 | +0.02(+0.20%) |
Sep 21, 2017 | 9.311 | 9.311 | 9.225 | 9.237 | 140,135 | -0.05(-0.55%) |
Sep 20, 2017 | 9.300 | 9.300 | 9.251 | 9.288 | 151,565 | +0.01(+0.07%) |
Sep 19, 2017 | 9.257 | 9.282 | 9.233 | 9.282 | 155,674 | +0.04(+0.47%) |
Sep 18, 2017 | 9.245 | 9.276 | 9.239 | 9.239 | 153,888 | +0.00(+0.00%) |
Sep 15, 2017 | 9.245 | 9.264 | 9.227 | 9.239 | 158,340 | -0.01(-0.13%) |
Sep 14, 2017 | 9.319 | 9.350 | 9.245 | 9.251 | 231,126 | -0.05(-0.53%) |
Sep 13, 2017 | 9.313 | 9.331 | 9.294 | 9.300 | 205,812 | -0.01(-0.07%) |
Sep 12, 2017 | 9.325 | 9.337 | 9.282 | 9.307 | 248,212 | +0.03(+0.33%) |
Sep 11, 2017 | 9.337 | 9.337 | 9.264 | 9.276 | 268,229 | +0.04(+0.47%) |
Sep 08, 2017 | 9.233 | 9.257 | 9.184 | 9.233 | 148,104 | +0.01(+0.13%) |
Sep 07, 2017 | 9.270 | 9.300 | 9.220 | 9.220 | 196,178 | -0.04(-0.40%) |
Sep 06, 2017 | 9.239 | 9.282 | 9.222 | 9.257 | 165,209 | +0.04(+0.47%) |
Sep 05, 2017 | 9.313 | 9.319 | 9.208 | 9.214 | 188,989 | -0.12(-1.25%) |
Sep 01, 2017 | 9.325 | 9.350 | 9.294 | 9.331 | 193,214 | +0.04(+0.40%) |
Aug 31, 2017 | 9.313 | 9.313 | 9.264 | 9.294 | 148,809 | +0.04(+0.40%) |
Aug 30, 2017 | 9.171 | 9.257 | 9.150 | 9.257 | 150,135 | +0.06(+0.67%) |
Aug 29, 2017 | 9.134 | 9.202 | 9.122 | 9.196 | 150,640 | +0.04(+0.40%) |
Aug 28, 2017 | 9.159 | 9.184 | 9.128 | 9.159 | 180,956 | +0.00(+0.00%) |
Aug 25, 2017 | 9.202 | 9.219 | 9.159 | 9.159 | 103,904 | -0.02(-0.20%) |
Aug 24, 2017 | 9.270 | 9.270 | 9.177 | 9.177 | 153,911 | -0.08(-0.86%) |
Aug 23, 2017 | 9.165 | 9.270 | 9.147 | 9.257 | 141,521 | +0.09(+1.01%) |
Aug 22, 2017 | 9.073 | 9.190 | 9.073 | 9.165 | 134,069 | +0.10(+1.07%) |
Aug 21, 2017 | 9.105 | 9.123 | 9.031 | 9.068 | 221,676 | -0.04(-0.40%) |
Aug 18, 2017 | 9.117 | 9.190 | 9.074 | 9.105 | 154,537 | -0.02(-0.27%) |
Aug 17, 2017 | 9.178 | 9.190 | 9.080 | 9.129 | 273,410 | -0.06(-0.67%) |
Aug 16, 2017 | 9.166 | 9.215 | 9.154 | 9.190 | 179,372 | +0.03(+0.33%) |
Aug 15, 2017 | 9.154 | 9.194 | 9.111 | 9.160 | 153,862 | +0.01(+0.13%) |
Aug 14, 2017 | 9.105 | 9.172 | 9.062 | 9.148 | 220,808 | +0.12(+1.29%) |
Aug 11, 2017 | 8.872 | 9.099 | 8.817 | 9.031 | 409,153 | +0.11(+1.23%) |
Aug 10, 2017 | 9.135 | 9.148 | 8.909 | 8.921 | 481,997 | -0.25(-2.74%) |
Aug 09, 2017 | 9.239 | 9.270 | 9.172 | 9.172 | 211,282 | -0.10(-1.06%) |
Aug 08, 2017 | 9.282 | 9.331 | 9.258 | 9.270 | 189,222 | -0.03(-0.33%) |
Aug 07, 2017 | 9.294 | 9.313 | 9.276 | 9.301 | 206,696 | -0.01(-0.07%) |
Aug 04, 2017 | 9.343 | 9.343 | 9.343 | 9.307 | 268,012 | +0.05(+0.53%) |
Aug 03, 2017 | 9.209 | 9.270 | 9.190 | 9.258 | 368,881 | +0.06(+0.60%) |
Aug 02, 2017 | 9.270 | 9.270 | 9.184 | 9.203 | 168,860 | +0.00(+0.00%) |
Aug 01, 2017 | 9.233 | 9.246 | 9.190 | 9.203 | 204,071 | +0.01(+0.07%) |
Jul 31, 2017 | 9.264 | 9.269 | 9.184 | 9.197 | 241,358 | -0.03(-0.33%) |
Jul 28, 2017 | 9.142 | 9.252 | 9.142 | 9.227 | 494,539 | +0.07(+0.73%) |
Jul 27, 2017 | 9.276 | 9.276 | 9.148 | 9.160 | 217,481 | -0.08(-0.86%) |
Jul 26, 2017 | 9.282 | 9.282 | 9.203 | 9.239 | 178,199 | +0.00(+0.00%) |
Jul 25, 2017 | 9.227 | 9.264 | 9.203 | 9.239 | 179,398 | +0.04(+0.47%) |
Jul 24, 2017 | 9.215 | 9.257 | 9.184 | 9.197 | 113,783 | +0.03(+0.33%) |
Jul 21, 2017 | 9.221 | 9.229 | 9.166 | 9.166 | 119,928 | -0.06(-0.66%) |
Jul 20, 2017 | 9.197 | 9.239 | 9.178 | 9.227 | 129,137 | +0.08(+0.85%) |
Jul 19, 2017 | 9.155 | 9.198 | 9.131 | 9.149 | 190,425 | -0.01(-0.07%) |
Jul 18, 2017 | 9.119 | 9.161 | 9.076 | 9.155 | 128,563 | +0.08(+0.87%) |
Jul 17, 2017 | 9.064 | 9.113 | 9.058 | 9.076 | 130,706 | +0.02(+0.20%) |
Jul 14, 2017 | 9.119 | 9.125 | 9.058 | 9.058 | 230,039 | -0.02(-0.20%) |
Jul 13, 2017 | 9.070 | 9.118 | 9.064 | 9.076 | 126,189 | +0.02(+0.20%) |
Jul 12, 2017 | 9.058 | 9.125 | 9.058 | 9.058 | 254,192 | +0.07(+0.74%) |
Jul 11, 2017 | 8.985 | 9.052 | 8.964 | 8.991 | 183,312 | +0.02(+0.27%) |
Jul 10, 2017 | 8.882 | 9.028 | 8.882 | 8.967 | 174,599 | +0.09(+0.96%) |
Jul 07, 2017 | 8.851 | 8.961 | 8.851 | 8.882 | 173,720 | +0.07(+0.76%) |
Jul 06, 2017 | 8.809 | 8.918 | 8.796 | 8.815 | 154,995 | -0.02(-0.21%) |
Jul 05, 2017 | 8.833 | 8.888 | 8.809 | 8.833 | 221,947 | -0.01(-0.14%) |
Jul 03, 2017 | 8.882 | 8.900 | 8.845 | 8.845 | 131,297 | +0.01(+0.07%) |
Jun 30, 2017 | 8.894 | 8.924 | 8.839 | 8.839 | 302,686 | -0.04(-0.41%) |
Jun 29, 2017 | 8.961 | 8.984 | 8.809 | 8.875 | 175,194 | -0.10(-1.08%) |
Jun 28, 2017 | 8.942 | 8.977 | 8.888 | 8.973 | 187,553 | +0.10(+1.17%) |
Jun 27, 2017 | 9.009 | 9.009 | 8.845 | 8.869 | 305,339 | -0.12(-1.35%) |
Jun 26, 2017 | 9.028 | 9.052 | 8.979 | 8.991 | 267,905 | -0.02(-0.27%) |
Jun 23, 2017 | 9.003 | 9.034 | 8.973 | 9.015 | 306,764 | -0.01(-0.07%) |
Jun 22, 2017 | 9.076 | 9.094 | 9.009 | 9.021 | 173,069 | +0.00(+0.00%) |
Jun 21, 2017 | 9.107 | 9.107 | 9.003 | 9.021 | 203,536 | -0.02(-0.22%) |
Jun 20, 2017 | 9.017 | 9.041 | 9.005 | 9.041 | 319,614 | +0.05(+0.54%) |
Jun 19, 2017 | 9.053 | 9.053 | 8.950 | 8.993 | 340,626 | +0.08(+0.95%) |
Jun 16, 2017 | 8.872 | 8.944 | 8.839 | 8.908 | 250,852 | +0.05(+0.61%) |
Jun 15, 2017 | 8.854 | 8.872 | 8.781 | 8.854 | 182,412 | -0.01(-0.16%) |
Jun 14, 2017 | 8.944 | 8.944 | 8.838 | 8.868 | 155,960 | -0.01(-0.12%) |
Jun 13, 2017 | 8.890 | 8.902 | 8.811 | 8.878 | 230,087 | +0.11(+1.24%) |
Jun 12, 2017 | 8.890 | 8.890 | 8.751 | 8.769 | 281,593 | -0.14(-1.56%) |
Jun 09, 2017 | 8.950 | 8.957 | 8.872 | 8.908 | 209,702 | -0.04(-0.41%) |
Jun 08, 2017 | 8.914 | 8.944 | 8.878 | 8.944 | 142,530 | +0.04(+0.48%) |
Jun 07, 2017 | 8.896 | 8.944 | 8.854 | 8.902 | 231,294 | +0.02(+0.27%) |
Jun 06, 2017 | 8.896 | 8.914 | 8.866 | 8.878 | 176,573 | -0.05(-0.54%) |
Jun 05, 2017 | 8.920 | 8.938 | 8.884 | 8.926 | 165,964 | +0.01(+0.07%) |
Jun 02, 2017 | 8.878 | 8.920 | 8.860 | 8.920 | 176,626 | +0.07(+0.75%) |
Jun 01, 2017 | 8.823 | 8.873 | 8.811 | 8.854 | 235,351 | +0.05(+0.62%) |
May 31, 2017 | 8.842 | 8.878 | 8.799 | 8.799 | 197,249 | -0.04(-0.48%) |
May 30, 2017 | 8.805 | 8.848 | 8.805 | 8.842 | 167,297 | +0.01(+0.14%) |
May 26, 2017 | 8.830 | 8.866 | 8.823 | 8.830 | 135,302 | -0.01(-0.07%) |
May 25, 2017 | 8.805 | 8.854 | 8.799 | 8.836 | 251,407 | +0.07(+0.76%) |
May 24, 2017 | 8.751 | 8.793 | 8.745 | 8.769 | 207,574 | +0.01(+0.07%) |
May 23, 2017 | 8.715 | 8.763 | 8.703 | 8.763 | 195,448 | +0.08(+0.98%) |
May 22, 2017 | 8.660 | 8.720 | 8.642 | 8.678 | 306,548 | +0.05(+0.61%) |
May 19, 2017 | 8.607 | 8.688 | 8.606 | 8.625 | 273,699 | +0.04(+0.49%) |
May 18, 2017 | 8.499 | 8.583 | 8.493 | 8.583 | 272,262 | +0.08(+0.92%) |
May 17, 2017 | 8.595 | 8.607 | 8.499 | 8.505 | 265,376 | -0.14(-1.60%) |
May 16, 2017 | 8.655 | 8.661 | 8.613 | 8.643 | 175,417 | +0.01(+0.07%) |
May 15, 2017 | 8.589 | 8.637 | 8.589 | 8.637 | 132,662 | +0.04(+0.49%) |
May 12, 2017 | 8.553 | 8.595 | 8.547 | 8.595 | 123,453 | +0.04(+0.42%) |
May 11, 2017 | 8.577 | 8.598 | 8.535 | 8.559 | 148,964 | -0.03(-0.37%) |
May 10, 2017 | 8.625 | 8.637 | 8.577 | 8.591 | 218,709 | -0.05(-0.54%) |
May 09, 2017 | 8.625 | 8.649 | 8.613 | 8.637 | 194,356 | +0.01(+0.14%) |
May 08, 2017 | 8.619 | 8.625 | 8.589 | 8.625 | 129,458 | +0.02(+0.21%) |
May 05, 2017 | 8.607 | 8.607 | 8.571 | 8.607 | 144,492 | +0.02(+0.21%) |
May 04, 2017 | 8.607 | 8.613 | 8.559 | 8.589 | 195,057 | +0.00(+0.00%) |
May 03, 2017 | 8.553 | 8.589 | 8.523 | 8.589 | 164,846 | +0.02(+0.28%) |
May 02, 2017 | 8.589 | 8.589 | 8.547 | 8.565 | 182,651 | -0.01(-0.07%) |