Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.460 | 9.460 | 9.418 | 9.430 | 86,260 | -0.01(-0.06%) |
May 30, 2018 | 9.353 | 9.436 | 9.348 | 9.436 | 86,641 | +0.12(+1.28%) |
May 29, 2018 | 9.317 | 9.377 | 9.299 | 9.317 | 108,735 | -0.03(-0.32%) |
May 25, 2018 | 9.347 | 9.347 | 9.347 | 0 | -0.05(-0.57%) | |
May 24, 2018 | 9.323 | 9.412 | 9.311 | 9.400 | 137,630 | +0.10(+1.02%) |
May 23, 2018 | 9.359 | 9.377 | 9.293 | 9.305 | 85,402 | -0.07(-0.70%) |
May 22, 2018 | 9.418 | 9.424 | 9.371 | 9.371 | 57,432 | -0.04(-0.38%) |
May 21, 2018 | 9.371 | 9.406 | 9.365 | 9.406 | 53,733 | +0.05(+0.51%) |
May 18, 2018 | 9.418 | 9.418 | 9.341 | 9.359 | 100,435 | +0.00(+0.00%) |
May 17, 2018 | 9.341 | 9.382 | 9.317 | 9.359 | 169,538 | +0.05(+0.51%) |
May 16, 2018 | 9.371 | 9.371 | 9.299 | 9.311 | 133,016 | -0.03(-0.32%) |
May 15, 2018 | 9.341 | 9.370 | 9.329 | 9.341 | 113,242 | -0.01(-0.13%) |
May 14, 2018 | 9.359 | 9.382 | 9.341 | 9.353 | 69,118 | +0.01(+0.13%) |
May 11, 2018 | 9.359 | 9.359 | 9.323 | 9.341 | 85,586 | +0.01(+0.13%) |
May 10, 2018 | 9.370 | 9.370 | 9.299 | 9.329 | 36,720 | -0.03(-0.32%) |
May 09, 2018 | 9.353 | 9.376 | 9.318 | 9.359 | 78,708 | +0.02(+0.25%) |
May 08, 2018 | 9.299 | 9.335 | 9.282 | 9.335 | 45,816 | +0.06(+0.64%) |
May 07, 2018 | 9.258 | 9.276 | 9.252 | 9.276 | 32,593 | +0.02(+0.26%) |
May 04, 2018 | 9.294 | 9.308 | 9.252 | 9.252 | 43,463 | -0.05(-0.51%) |
May 03, 2018 | 9.323 | 9.335 | 9.276 | 9.299 | 70,381 | -0.01(-0.13%) |
May 02, 2018 | 9.294 | 9.311 | 9.282 | 9.311 | 93,320 | -0.01(-0.06%) |
May 01, 2018 | 9.276 | 9.317 | 9.270 | 9.317 | 49,814 | +0.05(+0.51%) |
Apr 30, 2018 | 9.258 | 9.290 | 9.234 | 9.270 | 43,466 | +0.03(+0.32%) |
Apr 27, 2018 | 9.305 | 9.305 | 9.217 | 9.240 | 116,072 | -0.07(-0.70%) |
Apr 26, 2018 | 9.276 | 9.305 | 9.234 | 9.305 | 84,402 | +0.07(+0.70%) |
Apr 25, 2018 | 9.264 | 9.286 | 9.234 | 9.240 | 64,620 | -0.02(-0.26%) |
Apr 24, 2018 | 9.264 | 9.288 | 9.245 | 9.264 | 59,831 | +0.02(+0.19%) |
Apr 23, 2018 | 9.270 | 9.270 | 9.228 | 9.246 | 44,511 | -0.03(-0.32%) |
Apr 20, 2018 | 9.270 | 9.276 | 9.217 | 9.276 | 67,386 | +0.04(+0.38%) |
Apr 19, 2018 | 9.252 | 9.258 | 9.229 | 9.240 | 39,427 | -0.01(-0.06%) |
Apr 18, 2018 | 9.299 | 9.299 | 9.228 | 9.246 | 71,427 | -0.06(-0.64%) |
Apr 17, 2018 | 9.359 | 9.364 | 9.278 | 9.305 | 125,145 | -0.04(-0.44%) |
Apr 16, 2018 | 9.341 | 9.347 | 9.253 | 9.347 | 48,791 | +0.07(+0.76%) |
Apr 13, 2018 | 9.293 | 9.305 | 9.270 | 9.276 | 60,599 | +0.01(+0.06%) |
Apr 12, 2018 | 9.311 | 9.311 | 9.270 | 9.270 | 55,974 | -0.04(-0.44%) |
Apr 11, 2018 | 9.305 | 9.311 | 9.287 | 9.311 | 74,767 | +0.01(+0.13%) |
Apr 10, 2018 | 9.340 | 9.340 | 9.288 | 9.299 | 69,013 | -0.01(-0.13%) |
Apr 09, 2018 | 9.311 | 9.312 | 9.282 | 9.311 | 72,600 | +0.03(+0.32%) |
Apr 06, 2018 | 9.311 | 9.332 | 9.258 | 9.282 | 84,858 | -0.03(-0.32%) |
Apr 05, 2018 | 9.323 | 9.323 | 9.235 | 9.311 | 71,775 | +0.04(+0.38%) |
Apr 04, 2018 | 9.235 | 9.282 | 9.217 | 9.276 | 96,156 | +0.00(+0.00%) |
Apr 03, 2018 | 9.199 | 9.276 | 9.194 | 9.276 | 31,679 | +0.02(+0.25%) |
Apr 02, 2018 | 9.246 | 9.252 | 9.194 | 9.252 | 60,424 | +0.03(+0.32%) |
Mar 29, 2018 | 9.223 | 9.223 | 9.223 | 0 | +0.03(+0.32%) | |
Mar 28, 2018 | 9.176 | 9.211 | 9.140 | 9.194 | 89,688 | +0.00(+0.00%) |
Mar 27, 2018 | 9.211 | 9.252 | 9.170 | 9.194 | 129,182 | -0.01(-0.06%) |
Mar 26, 2018 | 9.170 | 9.205 | 9.158 | 9.199 | 58,333 | +0.04(+0.45%) |
Mar 23, 2018 | 9.182 | 9.203 | 9.123 | 9.158 | 106,937 | +0.00(+0.00%) |
Mar 22, 2018 | 9.176 | 9.182 | 9.147 | 9.158 | 70,530 | -0.04(-0.45%) |
Mar 21, 2018 | 9.176 | 9.211 | 9.176 | 9.199 | 63,135 | +0.01(+0.06%) |
Mar 20, 2018 | 9.182 | 9.199 | 9.170 | 9.194 | 64,143 | +0.02(+0.19%) |
Mar 19, 2018 | 9.176 | 9.188 | 9.158 | 9.176 | 41,619 | -0.04(-0.38%) |
Mar 16, 2018 | 9.229 | 9.229 | 9.199 | 9.211 | 21,159 | -0.01(-0.06%) |
Mar 15, 2018 | 9.235 | 9.235 | 9.194 | 9.217 | 32,569 | +0.02(+0.19%) |
Mar 14, 2018 | 9.252 | 9.252 | 9.182 | 9.199 | 48,800 | +0.00(+0.00%) |
Mar 13, 2018 | 9.223 | 9.249 | 9.192 | 9.199 | 32,032 | -0.01(-0.06%) |
Mar 12, 2018 | 9.211 | 9.281 | 9.188 | 9.205 | 32,078 | +0.01(+0.06%) |
Mar 09, 2018 | 9.199 | 9.211 | 9.181 | 9.199 | 36,395 | +0.03(+0.32%) |
Mar 08, 2018 | 9.176 | 9.211 | 9.141 | 9.170 | 41,607 | -0.02(-0.19%) |
Mar 07, 2018 | 9.188 | 9.112 | 9.188 | 22,880 | +0.04(+0.45%) | |
Mar 06, 2018 | 9.159 | 9.159 | 9.106 | 9.147 | 48,302 | +0.02(+0.26%) |
Mar 05, 2018 | 9.129 | 9.135 | 9.118 | 9.124 | 48,261 | +0.01(+0.06%) |
Mar 02, 2018 | 9.100 | 9.124 | 9.100 | 9.118 | 65,774 | +0.01(+0.13%) |
Mar 01, 2018 | 9.088 | 9.159 | 9.048 | 9.106 | 225,217 | +0.04(+0.45%) |
Feb 28, 2018 | 9.106 | 9.106 | 9.048 | 9.065 | 134,587 | +0.02(+0.19%) |
Feb 27, 2018 | 9.153 | 9.153 | 9.030 | 9.048 | 242,476 | -0.06(-0.70%) |
Feb 26, 2018 | 9.129 | 9.208 | 9.112 | 9.112 | 80,785 | -0.02(-0.19%) |
Feb 23, 2018 | 9.106 | 9.135 | 9.101 | 9.129 | 171,925 | +0.05(+0.58%) |
Feb 22, 2018 | 9.094 | 9.094 | 9.077 | 9.077 | 67,585 | -0.01(-0.06%) |
Feb 21, 2018 | 9.048 | 9.141 | 9.048 | 9.083 | 329,584 | +0.02(+0.26%) |
Feb 20, 2018 | 9.129 | 9.135 | 9.053 | 9.059 | 48,226 | -0.07(-0.77%) |
Feb 16, 2018 | 9.129 | 9.129 | 9.129 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 9.141 | 9.142 | 9.083 | 9.129 | 47,127 | -0.04(-0.38%) |
Feb 14, 2018 | 9.071 | 9.164 | 9.071 | 9.164 | 225,185 | +0.09(+0.96%) |
Feb 13, 2018 | 9.118 | 9.147 | 9.071 | 9.077 | 96,118 | -0.03(-0.32%) |
Feb 12, 2018 | 9.152 | 9.152 | 9.060 | 9.106 | 59,874 | +0.03(+0.38%) |
Feb 09, 2018 | 9.077 | 9.077 | 9.007 | 9.071 | 103,113 | +0.00(+0.00%) |
Feb 08, 2018 | 9.129 | 9.129 | 9.048 | 9.071 | 53,758 | -0.06(-0.64%) |
Feb 07, 2018 | 9.002 | 9.129 | 8.996 | 9.129 | 91,029 | +0.09(+1.03%) |
Feb 06, 2018 | 8.915 | 9.045 | 8.915 | 9.036 | 105,582 | +0.04(+0.45%) |
Feb 05, 2018 | 9.083 | 9.083 | 8.984 | 8.996 | 148,010 | -0.10(-1.08%) |
Feb 02, 2018 | 9.077 | 9.094 | 9.042 | 9.094 | 99,780 | +0.02(+0.19%) |
Feb 01, 2018 | 9.048 | 9.089 | 9.036 | 9.077 | 105,106 | +0.04(+0.45%) |
Jan 31, 2018 | 9.054 | 9.083 | 9.014 | 9.036 | 265,990 | +0.04(+0.45%) |
Jan 30, 2018 | 9.048 | 9.048 | 8.996 | 8.996 | 335,923 | -0.07(-0.77%) |
Jan 29, 2018 | 9.106 | 9.123 | 9.048 | 9.065 | 97,632 | -0.06(-0.70%) |
Jan 26, 2018 | 9.135 | 9.164 | 9.094 | 9.129 | 82,067 | -0.02(-0.19%) |
Jan 25, 2018 | 9.152 | 9.152 | 9.106 | 9.147 | 90,105 | +0.01(+0.06%) |
Jan 24, 2018 | 9.147 | 9.152 | 9.106 | 9.141 | 173,191 | +0.02(+0.25%) |
Jan 23, 2018 | 9.083 | 9.118 | 9.054 | 9.118 | 90,870 | +0.04(+0.45%) |
Jan 22, 2018 | 9.054 | 9.077 | 9.036 | 9.077 | 212,808 | +0.02(+0.26%) |
Jan 19, 2018 | 9.031 | 9.054 | 8.996 | 9.054 | 189,647 | +0.02(+0.19%) |
Jan 18, 2018 | 9.071 | 9.071 | 9.007 | 9.036 | 313,140 | -0.03(-0.38%) |
Jan 17, 2018 | 9.036 | 9.100 | 9.019 | 9.071 | 287,818 | +0.03(+0.32%) |
Jan 16, 2018 | 9.077 | 9.100 | 9.042 | 9.042 | 105,532 | -0.02(-0.25%) |
Jan 12, 2018 | 9.065 | 9.065 | 9.065 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 9.025 | 9.071 | 9.025 | 9.065 | 146,818 | +0.04(+0.44%) |
Jan 10, 2018 | 9.036 | 9.036 | 9.008 | 9.025 | 98,290 | -0.03(-0.32%) |
Jan 09, 2018 | 9.060 | 9.077 | 9.042 | 9.054 | 101,992 | -0.03(-0.32%) |
Jan 08, 2018 | 9.094 | 9.125 | 9.065 | 9.083 | 98,026 | -0.01(-0.06%) |
Jan 05, 2018 | 9.123 | 9.123 | 9.071 | 9.088 | 54,257 | -0.02(-0.19%) |
Jan 04, 2018 | 9.134 | 9.152 | 9.071 | 9.106 | 82,772 | -0.01(-0.13%) |
Jan 03, 2018 | 9.088 | 9.123 | 9.072 | 9.117 | 74,677 | +0.02(+0.25%) |
Jan 02, 2018 | 9.117 | 9.117 | 9.048 | 9.094 | 67,440 | +0.02(+0.19%) |
Dec 29, 2017 | 9.077 | 9.077 | 9.077 | 0 | +0.02(+0.25%) | |
Dec 28, 2017 | 9.065 | 9.065 | 9.013 | 9.054 | 53,393 | +0.01(+0.06%) |
Dec 27, 2017 | 9.025 | 9.048 | 9.011 | 9.048 | 103,571 | +0.02(+0.19%) |
Dec 26, 2017 | 8.985 | 9.031 | 8.985 | 9.031 | 50,492 | +0.03(+0.38%) |
Dec 22, 2017 | 8.967 | 8.996 | 8.941 | 8.996 | 371,270 | +0.05(+0.52%) |
Dec 21, 2017 | 8.950 | 8.967 | 8.938 | 8.950 | 273,417 | +0.00(+0.05%) |
Dec 20, 2017 | 8.921 | 8.972 | 8.921 | 8.946 | 183,261 | -0.01(-0.11%) |
Dec 19, 2017 | 8.950 | 8.956 | 8.893 | 8.956 | 102,701 | +0.01(+0.06%) |
Dec 18, 2017 | 8.956 | 8.979 | 8.921 | 8.950 | 206,619 | -0.02(-0.25%) |
Dec 15, 2017 | 8.950 | 8.973 | 8.933 | 8.973 | 97,255 | +0.03(+0.32%) |
Dec 14, 2017 | 8.950 | 8.984 | 8.933 | 8.944 | 155,134 | -0.02(-0.19%) |
Dec 13, 2017 | 8.979 | 8.997 | 8.944 | 8.961 | 108,436 | -0.02(-0.25%) |
Dec 12, 2017 | 8.984 | 9.007 | 8.944 | 8.984 | 122,514 | -0.02(-0.19%) |
Dec 11, 2017 | 8.956 | 9.024 | 8.956 | 9.001 | 107,410 | +0.04(+0.45%) |
Dec 08, 2017 | 8.990 | 8.996 | 8.921 | 8.961 | 518,729 | -0.02(-0.19%) |
Dec 07, 2017 | 8.984 | 9.001 | 8.956 | 8.979 | 74,210 | -0.04(-0.44%) |
Dec 06, 2017 | 9.007 | 9.070 | 8.984 | 9.019 | 73,434 | -0.01(-0.06%) |
Dec 05, 2017 | 9.013 | 9.053 | 9.013 | 9.024 | 62,114 | -0.01(-0.13%) |
Dec 04, 2017 | 8.996 | 9.047 | 8.956 | 9.036 | 109,660 | +0.07(+0.77%) |
Dec 01, 2017 | 8.984 | 8.990 | 8.927 | 8.967 | 134,382 | -0.01(-0.06%) |
Nov 30, 2017 | 9.013 | 9.036 | 8.939 | 8.973 | 109,712 | +0.01(+0.06%) |
Nov 29, 2017 | 9.082 | 9.082 | 8.967 | 8.967 | 76,309 | -0.12(-1.32%) |
Nov 28, 2017 | 9.024 | 9.087 | 9.001 | 9.087 | 88,696 | +0.07(+0.76%) |
Nov 27, 2017 | 9.087 | 9.087 | 8.970 | 9.019 | 81,394 | -0.09(-0.94%) |
Nov 24, 2017 | 9.064 | 9.104 | 9.036 | 9.104 | 43,977 | +0.07(+0.76%) |
Nov 22, 2017 | 8.950 | 9.036 | 8.947 | 9.036 | 63,068 | +0.09(+1.02%) |
Nov 21, 2017 | 8.973 | 9.001 | 8.944 | 8.944 | 88,250 | -0.03(-0.32%) |
Nov 20, 2017 | 9.001 | 9.030 | 8.967 | 8.973 | 56,945 | -0.03(-0.38%) |
Nov 17, 2017 | 9.013 | 9.030 | 8.967 | 9.007 | 104,143 | +0.00(+0.00%) |
Nov 16, 2017 | 8.961 | 9.019 | 8.956 | 9.007 | 107,390 | +0.09(+0.96%) |
Nov 15, 2017 | 8.853 | 8.921 | 8.836 | 8.921 | 60,736 | +0.02(+0.26%) |
Nov 14, 2017 | 8.927 | 8.944 | 8.882 | 8.899 | 66,906 | -0.08(-0.89%) |
Nov 13, 2017 | 9.018 | 9.024 | 8.947 | 8.978 | 86,583 | -0.03(-0.38%) |
Nov 10, 2017 | 9.058 | 9.072 | 8.944 | 9.012 | 126,736 | -0.06(-0.63%) |
Nov 09, 2017 | 9.092 | 9.099 | 8.955 | 9.069 | 159,333 | -0.06(-0.62%) |
Nov 08, 2017 | 9.149 | 9.154 | 9.109 | 9.126 | 66,410 | -0.02(-0.19%) |
Nov 07, 2017 | 9.177 | 9.188 | 9.143 | 9.143 | 74,658 | -0.03(-0.37%) |
Nov 06, 2017 | 9.132 | 9.177 | 9.098 | 9.177 | 31,113 | +0.03(+0.37%) |
Nov 03, 2017 | 9.143 | 9.154 | 9.092 | 9.143 | 61,968 | -0.02(-0.19%) |
Nov 02, 2017 | 9.137 | 9.160 | 9.092 | 9.160 | 65,262 | +0.00(+0.00%) |
Nov 01, 2017 | 9.177 | 9.177 | 9.075 | 9.160 | 79,325 | +0.01(+0.12%) |
Oct 31, 2017 | 9.132 | 9.149 | 9.115 | 9.149 | 64,059 | +0.03(+0.31%) |
Oct 30, 2017 | 9.160 | 9.160 | 9.080 | 9.120 | 92,661 | -0.10(-1.11%) |
Oct 27, 2017 | 9.120 | 9.223 | 9.069 | 9.223 | 86,626 | +0.11(+1.25%) |
Oct 26, 2017 | 9.120 | 9.143 | 9.012 | 9.109 | 83,552 | -0.01(-0.06%) |
Oct 25, 2017 | 9.200 | 9.200 | 9.075 | 9.115 | 92,701 | -0.10(-1.05%) |
Oct 24, 2017 | 9.217 | 9.257 | 9.188 | 9.211 | 60,546 | -0.02(-0.18%) |
Oct 23, 2017 | 9.240 | 9.268 | 9.217 | 9.228 | 35,740 | +0.00(+0.00%) |
Oct 20, 2017 | 9.206 | 9.228 | 9.177 | 9.228 | 73,482 | +0.05(+0.50%) |
Oct 19, 2017 | 9.183 | 9.206 | 9.098 | 9.183 | 149,939 | -0.01(-0.12%) |
Oct 18, 2017 | 9.228 | 9.234 | 9.143 | 9.194 | 106,395 | -0.03(-0.37%) |
Oct 17, 2017 | 9.223 | 9.245 | 9.183 | 9.228 | 47,727 | -0.03(-0.31%) |
Oct 16, 2017 | 9.194 | 9.256 | 9.177 | 9.256 | 57,231 | +0.06(+0.68%) |
Oct 13, 2017 | 9.177 | 9.194 | 9.155 | 9.194 | 44,500 | +0.02(+0.18%) |
Oct 12, 2017 | 9.172 | 9.177 | 9.144 | 9.177 | 62,027 | +0.00(+0.00%) |
Oct 11, 2017 | 9.166 | 9.177 | 9.149 | 9.177 | 60,037 | +0.02(+0.18%) |
Oct 10, 2017 | 9.166 | 9.166 | 9.138 | 9.160 | 25,869 | -0.02(-0.18%) |
Oct 09, 2017 | 9.160 | 9.172 | 9.144 | 9.177 | 56,595 | +0.02(+0.25%) |
Oct 06, 2017 | 9.127 | 9.155 | 9.110 | 9.155 | 67,336 | +0.02(+0.19%) |
Oct 05, 2017 | 9.160 | 9.160 | 9.104 | 9.138 | 111,977 | -0.02(-0.19%) |
Oct 04, 2017 | 9.166 | 9.194 | 9.104 | 9.155 | 130,042 | -0.02(-0.18%) |
Oct 03, 2017 | 9.166 | 9.172 | 9.132 | 9.172 | 79,532 | +0.01(+0.12%) |
Oct 02, 2017 | 9.166 | 9.166 | 9.132 | 9.160 | 89,210 | +0.01(+0.06%) |
Sep 29, 2017 | 9.177 | 9.181 | 9.121 | 9.155 | 78,206 | +0.01(+0.12%) |
Sep 28, 2017 | 9.127 | 9.155 | 9.104 | 9.144 | 57,439 | +0.02(+0.19%) |
Sep 27, 2017 | 9.155 | 9.155 | 9.110 | 9.127 | 63,502 | -0.02(-0.25%) |
Sep 26, 2017 | 9.121 | 9.160 | 9.121 | 9.149 | 63,150 | +0.03(+0.37%) |
Sep 25, 2017 | 9.093 | 9.132 | 9.093 | 9.115 | 46,568 | +0.00(+0.00%) |
Sep 22, 2017 | 9.081 | 9.149 | 9.076 | 9.115 | 53,392 | +0.03(+0.37%) |
Sep 21, 2017 | 9.110 | 9.110 | 9.056 | 9.081 | 79,495 | +0.00(+0.00%) |
Sep 20, 2017 | 9.093 | 9.121 | 9.053 | 9.081 | 141,020 | +0.01(+0.12%) |
Sep 19, 2017 | 9.053 | 9.104 | 9.053 | 9.070 | 274,162 | +0.00(+0.00%) |
Sep 18, 2017 | 9.076 | 9.107 | 9.059 | 9.070 | 141,016 | -0.01(-0.12%) |
Sep 15, 2017 | 9.098 | 9.109 | 9.036 | 9.081 | 97,608 | -0.01(-0.06%) |
Sep 14, 2017 | 9.104 | 9.104 | 9.070 | 9.087 | 32,636 | -0.01(-0.06%) |
Sep 13, 2017 | 9.070 | 9.104 | 9.070 | 9.093 | 56,159 | -0.01(-0.12%) |
Sep 12, 2017 | 9.087 | 9.104 | 9.081 | 9.104 | 80,205 | +0.03(+0.37%) |
Sep 11, 2017 | 9.109 | 9.109 | 9.059 | 9.070 | 65,608 | -0.02(-0.25%) |
Sep 08, 2017 | 9.093 | 9.093 | 9.053 | 9.093 | 33,816 | -0.01(-0.06%) |
Sep 07, 2017 | 9.104 | 9.104 | 9.069 | 9.098 | 69,433 | +0.02(+0.25%) |
Sep 06, 2017 | 9.065 | 9.081 | 9.036 | 9.076 | 79,499 | +0.02(+0.19%) |
Sep 05, 2017 | 9.087 | 9.087 | 9.031 | 9.059 | 44,595 | -0.04(-0.43%) |
Sep 01, 2017 | 9.098 | 9.104 | 9.081 | 9.098 | 76,230 | +0.02(+0.25%) |
Aug 31, 2017 | 9.093 | 9.115 | 9.048 | 9.076 | 73,420 | -0.02(-0.19%) |
Aug 30, 2017 | 9.065 | 9.093 | 9.044 | 9.093 | 100,067 | +0.02(+0.19%) |
Aug 29, 2017 | 9.036 | 9.087 | 9.020 | 9.076 | 134,978 | +0.00(+0.00%) |
Aug 28, 2017 | 9.093 | 9.109 | 9.053 | 9.076 | 124,990 | -0.02(-0.19%) |
Aug 25, 2017 | 9.093 | 9.093 | 9.070 | 9.093 | 80,173 | +0.02(+0.19%) |
Aug 24, 2017 | 9.087 | 9.121 | 9.076 | 9.076 | 59,708 | -0.02(-0.25%) |
Aug 23, 2017 | 9.104 | 9.126 | 9.070 | 9.098 | 77,003 | -0.01(-0.06%) |
Aug 22, 2017 | 9.076 | 9.121 | 9.025 | 9.104 | 64,220 | +0.03(+0.31%) |
Aug 21, 2017 | 9.121 | 9.121 | 9.014 | 9.076 | 72,866 | -0.04(-0.49%) |
Aug 18, 2017 | 9.081 | 9.121 | 9.031 | 9.121 | 57,891 | +0.04(+0.43%) |
Aug 17, 2017 | 9.115 | 9.115 | 8.997 | 9.081 | 71,173 | +0.00(+0.03%) |
Aug 16, 2017 | 9.073 | 9.090 | 8.995 | 9.079 | 62,684 | +0.03(+0.37%) |
Aug 15, 2017 | 9.056 | 9.098 | 8.956 | 9.045 | 69,159 | -0.01(-0.06%) |
Aug 14, 2017 | 9.034 | 9.090 | 9.034 | 9.051 | 124,373 | +0.02(+0.25%) |
Aug 11, 2017 | 8.610 | 9.040 | 8.588 | 9.028 | 318,567 | +0.09(+1.06%) |
Aug 10, 2017 | 9.062 | 9.062 | 8.883 | 8.934 | 105,463 | -0.12(-1.35%) |
Aug 09, 2017 | 9.134 | 9.179 | 9.023 | 9.056 | 114,365 | -0.11(-1.22%) |
Aug 08, 2017 | 9.162 | 9.185 | 9.123 | 9.168 | 89,584 | +0.01(+0.06%) |
Aug 07, 2017 | 9.190 | 9.190 | 9.129 | 9.162 | 70,231 | +0.01(+0.12%) |
Aug 04, 2017 | 9.207 | 9.207 | 9.123 | 9.151 | 56,454 | -0.04(-0.42%) |
Aug 03, 2017 | 9.207 | 9.207 | 9.146 | 9.190 | 115,234 | +0.02(+0.24%) |
Aug 02, 2017 | 9.196 | 9.196 | 9.146 | 9.168 | 100,139 | -0.01(-0.12%) |
Aug 01, 2017 | 9.201 | 9.212 | 9.162 | 9.179 | 99,253 | -0.03(-0.30%) |
Jul 31, 2017 | 9.190 | 9.207 | 9.151 | 9.207 | 49,285 | +0.02(+0.24%) |
Jul 28, 2017 | 9.095 | 9.196 | 9.095 | 9.185 | 52,819 | +0.08(+0.86%) |
Jul 27, 2017 | 9.112 | 9.140 | 9.090 | 9.106 | 46,634 | +0.00(+0.00%) |
Jul 26, 2017 | 9.123 | 9.146 | 9.095 | 9.106 | 101,597 | -0.02(-0.18%) |
Jul 25, 2017 | 9.207 | 9.207 | 9.067 | 9.123 | 222,968 | -0.07(-0.73%) |
Jul 24, 2017 | 9.196 | 9.207 | 9.123 | 9.190 | 70,768 | -0.02(-0.18%) |
Jul 21, 2017 | 9.084 | 9.207 | 9.081 | 9.207 | 130,195 | +0.12(+1.35%) |
Jul 20, 2017 | 9.151 | 9.173 | 9.056 | 9.084 | 68,388 | -0.06(-0.67%) |
Jul 19, 2017 | 9.168 | 9.224 | 9.106 | 9.146 | 68,689 | +0.06(+0.61%) |
Jul 18, 2017 | 9.040 | 9.179 | 9.001 | 9.090 | 67,325 | +0.05(+0.56%) |
Jul 17, 2017 | 9.157 | 9.162 | 9.040 | 9.040 | 49,659 | -0.07(-0.77%) |
Jul 14, 2017 | 9.165 | 9.165 | 9.098 | 9.109 | 47,163 | -0.01(-0.06%) |
Jul 13, 2017 | 9.176 | 9.176 | 9.115 | 9.115 | 52,361 | -0.02(-0.24%) |
Jul 12, 2017 | 9.148 | 9.173 | 9.126 | 9.137 | 49,010 | +0.00(+0.00%) |
Jul 11, 2017 | 9.098 | 9.148 | 9.065 | 9.137 | 61,184 | +0.03(+0.30%) |
Jul 10, 2017 | 9.087 | 9.109 | 9.065 | 9.109 | 39,569 | +0.03(+0.37%) |
Jul 07, 2017 | 9.065 | 9.143 | 9.054 | 9.076 | 39,686 | +0.06(+0.61%) |
Jul 06, 2017 | 9.115 | 9.131 | 9.015 | 9.021 | 82,621 | -0.10(-1.09%) |
Jul 05, 2017 | 9.098 | 9.131 | 9.065 | 9.120 | 67,120 | +0.05(+0.56%) |
Jul 03, 2017 | 9.032 | 9.098 | 8.999 | 9.070 | 54,776 | +0.05(+0.61%) |
Jun 30, 2017 | 8.987 | 9.015 | 8.937 | 9.015 | 48,921 | +0.08(+0.87%) |
Jun 29, 2017 | 8.987 | 8.987 | 8.889 | 8.937 | 58,542 | -0.08(-0.86%) |
Jun 28, 2017 | 8.921 | 9.015 | 8.893 | 9.015 | 103,051 | +0.15(+1.69%) |
Jun 27, 2017 | 8.932 | 8.932 | 8.821 | 8.865 | 79,337 | -0.03(-0.37%) |
Jun 26, 2017 | 8.949 | 8.987 | 8.838 | 8.899 | 166,555 | -0.03(-0.37%) |
Jun 23, 2017 | 9.004 | 9.004 | 8.910 | 8.932 | 65,676 | -0.08(-0.86%) |
Jun 22, 2017 | 8.976 | 9.032 | 8.943 | 9.010 | 113,342 | +0.06(+0.62%) |
Jun 21, 2017 | 9.043 | 9.054 | 8.954 | 8.954 | 132,712 | -0.09(-0.98%) |
Jun 20, 2017 | 9.021 | 9.043 | 8.971 | 9.043 | 160,047 | +0.01(+0.12%) |
Jun 19, 2017 | 9.087 | 9.087 | 9.015 | 9.032 | 89,691 | -0.03(-0.37%) |
Jun 16, 2017 | 9.137 | 9.137 | 9.015 | 9.065 | 77,151 | -0.07(-0.76%) |
Jun 15, 2017 | 9.107 | 9.134 | 9.063 | 9.134 | 52,262 | +0.02(+0.24%) |
Jun 14, 2017 | 9.129 | 9.129 | 9.090 | 9.112 | 50,515 | +0.04(+0.42%) |
Jun 13, 2017 | 9.123 | 9.134 | 9.052 | 9.074 | 38,933 | -0.03(-0.36%) |
Jun 12, 2017 | 9.096 | 9.107 | 9.057 | 9.107 | 105,972 | +0.01(+0.12%) |
Jun 09, 2017 | 9.085 | 9.096 | 9.041 | 9.096 | 28,845 | +0.01(+0.12%) |
Jun 08, 2017 | 9.123 | 9.123 | 9.041 | 9.085 | 74,475 | -0.03(-0.30%) |
Jun 07, 2017 | 9.112 | 9.123 | 9.085 | 9.112 | 84,955 | +0.00(+0.00%) |
Jun 06, 2017 | 9.052 | 9.112 | 9.019 | 9.112 | 66,496 | +0.06(+0.61%) |
Jun 05, 2017 | 9.063 | 9.063 | 9.013 | 9.057 | 70,946 | +0.01(+0.12%) |
Jun 02, 2017 | 9.024 | 9.085 | 9.024 | 9.046 | 72,695 | +0.02(+0.18%) |