Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 9.589 | 9.770 | 9.567 | 9.764 | 506,023 | +0.18(+1.83%) |
May 30, 2018 | 9.714 | 9.725 | 9.550 | 9.589 | 274,883 | -0.06(-0.64%) |
May 29, 2018 | 9.657 | 9.657 | 9.555 | 9.651 | 176,231 | -0.01(-0.06%) |
May 25, 2018 | 9.657 | 9.657 | 9.657 | 0 | +0.10(+1.00%) | |
May 24, 2018 | 9.205 | 9.578 | 9.188 | 9.561 | 990,297 | +0.38(+4.12%) |
May 23, 2018 | 9.177 | 9.228 | 9.149 | 9.183 | 261,663 | -0.01(-0.12%) |
May 22, 2018 | 9.341 | 9.448 | 9.177 | 9.194 | 388,220 | -0.12(-1.27%) |
May 21, 2018 | 9.375 | 9.431 | 9.301 | 9.313 | 259,740 | -0.02(-0.24%) |
May 18, 2018 | 9.318 | 9.488 | 9.205 | 9.335 | 944,012 | +0.01(+0.06%) |
May 17, 2018 | 9.346 | 9.414 | 9.245 | 9.330 | 247,060 | -0.03(-0.36%) |
May 16, 2018 | 9.267 | 9.375 | 9.262 | 9.363 | 149,050 | +0.11(+1.22%) |
May 15, 2018 | 9.273 | 9.322 | 9.217 | 9.250 | 245,368 | -0.01(-0.06%) |
May 14, 2018 | 9.284 | 9.322 | 9.201 | 9.256 | 431,786 | +0.04(+0.42%) |
May 11, 2018 | 9.273 | 9.405 | 9.212 | 9.217 | 339,725 | -0.05(-0.54%) |
May 10, 2018 | 9.383 | 9.389 | 9.162 | 9.267 | 829,823 | -0.09(-1.01%) |
May 09, 2018 | 9.466 | 9.466 | 9.289 | 9.361 | 255,896 | -0.02(-0.24%) |
May 08, 2018 | 9.311 | 9.439 | 9.284 | 9.383 | 226,702 | +0.05(+0.53%) |
May 07, 2018 | 9.394 | 9.555 | 9.245 | 9.333 | 617,083 | +0.03(+0.30%) |
May 04, 2018 | 9.273 | 9.355 | 9.107 | 9.306 | 236,573 | +0.12(+1.27%) |
May 03, 2018 | 9.217 | 9.343 | 9.095 | 9.190 | 144,938 | -0.06(-0.66%) |
May 02, 2018 | 9.256 | 9.372 | 9.190 | 9.250 | 167,507 | -0.02(-0.24%) |
May 01, 2018 | 9.201 | 9.289 | 9.084 | 9.273 | 137,365 | +0.06(+0.66%) |
Apr 30, 2018 | 9.184 | 9.278 | 9.140 | 9.212 | 121,785 | +0.05(+0.54%) |
Apr 27, 2018 | 9.107 | 9.223 | 9.073 | 9.162 | 292,517 | +0.08(+0.91%) |
Apr 26, 2018 | 9.156 | 9.256 | 9.068 | 9.079 | 248,289 | -0.08(-0.85%) |
Apr 25, 2018 | 9.140 | 9.167 | 9.035 | 9.156 | 145,830 | +0.05(+0.55%) |
Apr 24, 2018 | 9.245 | 9.322 | 8.979 | 9.107 | 243,348 | -0.12(-1.26%) |
Apr 23, 2018 | 9.029 | 9.250 | 8.979 | 9.223 | 161,607 | +0.22(+2.40%) |
Apr 20, 2018 | 8.996 | 9.112 | 8.952 | 9.007 | 295,524 | +0.03(+0.37%) |
Apr 19, 2018 | 9.107 | 9.141 | 8.960 | 8.974 | 191,012 | -0.16(-1.76%) |
Apr 18, 2018 | 9.273 | 9.281 | 9.123 | 9.134 | 119,731 | -0.06(-0.60%) |
Apr 17, 2018 | 9.151 | 9.300 | 9.107 | 9.190 | 310,714 | +0.11(+1.16%) |
Apr 16, 2018 | 9.012 | 9.151 | 8.946 | 9.084 | 349,765 | +0.09(+0.98%) |
Apr 13, 2018 | 9.201 | 9.206 | 8.985 | 8.996 | 112,852 | -0.13(-1.46%) |
Apr 12, 2018 | 9.062 | 9.206 | 9.062 | 9.129 | 161,540 | +0.08(+0.92%) |
Apr 11, 2018 | 8.918 | 9.101 | 8.885 | 9.046 | 242,637 | +0.10(+1.11%) |
Apr 10, 2018 | 8.918 | 9.123 | 8.857 | 8.946 | 2,241,629 | +0.13(+1.51%) |
Apr 09, 2018 | 8.891 | 8.904 | 8.780 | 8.813 | 2,654,324 | -0.07(-0.75%) |
Apr 06, 2018 | 8.913 | 8.968 | 8.747 | 8.880 | 132,764 | -0.07(-0.80%) |
Apr 05, 2018 | 8.835 | 8.974 | 8.780 | 8.952 | 100,065 | +0.12(+1.38%) |
Apr 04, 2018 | 8.691 | 8.846 | 8.553 | 8.830 | 220,414 | +0.10(+1.14%) |
Apr 03, 2018 | 8.780 | 8.896 | 8.697 | 8.730 | 290,504 | -0.03(-0.32%) |
Apr 02, 2018 | 8.835 | 8.874 | 8.691 | 8.758 | 423,905 | -0.07(-0.82%) |
Mar 29, 2018 | 8.830 | 8.830 | 8.830 | 0 | +0.06(+0.63%) | |
Mar 28, 2018 | 8.758 | 8.802 | 8.608 | 8.774 | 404,663 | +0.04(+0.51%) |
Mar 27, 2018 | 8.797 | 8.896 | 8.680 | 8.730 | 290,900 | -0.07(-0.82%) |
Mar 26, 2018 | 8.769 | 8.885 | 8.727 | 8.802 | 275,717 | +0.08(+0.95%) |
Mar 23, 2018 | 8.697 | 8.802 | 8.697 | 8.719 | 228,462 | +0.03(+0.32%) |
Mar 22, 2018 | 8.697 | 8.763 | 8.691 | 8.691 | 292,219 | -0.05(-0.57%) |
Mar 21, 2018 | 8.680 | 8.797 | 8.680 | 8.741 | 140,302 | +0.04(+0.51%) |
Mar 20, 2018 | 8.664 | 8.719 | 8.614 | 8.697 | 180,775 | +0.03(+0.38%) |
Mar 19, 2018 | 8.719 | 8.759 | 8.603 | 8.664 | 366,221 | -0.07(-0.76%) |
Mar 16, 2018 | 8.719 | 8.819 | 8.713 | 8.730 | 409,819 | +0.02(+0.25%) |
Mar 15, 2018 | 8.813 | 8.940 | 8.647 | 8.708 | 304,771 | -0.11(-1.26%) |
Mar 14, 2018 | 8.862 | 8.898 | 8.737 | 8.819 | 303,577 | -0.04(-0.43%) |
Mar 13, 2018 | 9.019 | 9.084 | 8.840 | 8.857 | 447,898 | -0.09(-1.03%) |
Mar 12, 2018 | 8.781 | 9.079 | 8.755 | 8.949 | 407,404 | +0.24(+2.74%) |
Mar 09, 2018 | 8.645 | 8.759 | 8.645 | 8.710 | 795,475 | +0.09(+1.01%) |
Mar 08, 2018 | 8.846 | 8.889 | 8.623 | 8.623 | 951,097 | -0.19(-2.15%) |
Mar 07, 2018 | 8.927 | 8.808 | 8.813 | 388,645 | -0.02(-0.18%) | |
Mar 06, 2018 | 8.819 | 8.949 | 8.802 | 8.829 | 644,562 | +0.02(+0.25%) |
Mar 05, 2018 | 8.813 | 8.911 | 8.808 | 8.808 | 259,334 | -0.05(-0.61%) |
Mar 02, 2018 | 8.965 | 8.965 | 8.857 | 8.862 | 407,607 | -0.09(-0.97%) |
Mar 01, 2018 | 8.857 | 9.052 | 8.802 | 8.949 | 681,110 | +0.09(+1.04%) |
Feb 28, 2018 | 8.770 | 8.949 | 8.406 | 8.857 | 1,769,411 | -0.43(-4.67%) |
Feb 27, 2018 | 9.323 | 9.356 | 9.263 | 9.290 | 478,185 | -0.01(-0.12%) |
Feb 26, 2018 | 9.166 | 9.312 | 9.019 | 9.301 | 361,187 | +0.18(+2.02%) |
Feb 23, 2018 | 8.981 | 9.139 | 8.938 | 9.117 | 307,834 | +0.16(+1.76%) |
Feb 22, 2018 | 8.922 | 8.960 | 638,490 | -0.14(-1.49%) | ||
Feb 21, 2018 | 9.101 | 9.149 | 9.063 | 9.095 | 149,574 | +0.03(+0.30%) |
Feb 20, 2018 | 9.204 | 9.208 | 9.052 | 9.068 | 287,021 | -0.16(-1.76%) |
Feb 16, 2018 | 9.231 | 9.231 | 9.231 | 0 | -0.02(-0.23%) | |
Feb 15, 2018 | 9.296 | 9.323 | 9.112 | 9.253 | 510,647 | +0.01(+0.06%) |
Feb 14, 2018 | 9.215 | 9.280 | 9.185 | 9.247 | 319,279 | +0.03(+0.29%) |
Feb 13, 2018 | 9.052 | 9.274 | 9.003 | 9.220 | 326,267 | +0.17(+1.92%) |
Feb 12, 2018 | 9.198 | 9.263 | 9.003 | 9.046 | 591,543 | -0.11(-1.18%) |
Feb 09, 2018 | 9.166 | 9.242 | 8.591 | 9.155 | 1,180,409 | +0.07(+0.78%) |
Feb 08, 2018 | 9.372 | 9.383 | 9.076 | 9.084 | 452,120 | -0.25(-2.73%) |
Feb 07, 2018 | 9.296 | 9.356 | 9.296 | 9.339 | 419,299 | +0.05(+0.53%) |
Feb 06, 2018 | 8.971 | 9.339 | 8.971 | 9.290 | 439,276 | +0.04(+0.41%) |
Feb 05, 2018 | 9.464 | 9.524 | 9.117 | 9.253 | 513,391 | -0.24(-2.51%) |
Feb 02, 2018 | 9.491 | 9.632 | 9.464 | 9.491 | 321,857 | -0.08(-0.79%) |
Feb 01, 2018 | 9.800 | 9.811 | 9.524 | 9.567 | 522,394 | -0.22(-2.27%) |
Jan 31, 2018 | 9.665 | 9.817 | 9.654 | 9.789 | 426,106 | +0.13(+1.35%) |
Jan 30, 2018 | 9.795 | 9.817 | 9.627 | 9.659 | 777,027 | -0.21(-2.14%) |
Jan 29, 2018 | 9.806 | 9.947 | 9.806 | 9.871 | 489,351 | -0.07(-0.71%) |
Jan 26, 2018 | 9.817 | 10.03 | 9.754 | 9.941 | 665,998 | +0.18(+1.83%) |
Jan 25, 2018 | 9.752 | 9.784 | 9.681 | 9.762 | 367,367 | +0.05(+0.50%) |
Jan 24, 2018 | 9.838 | 9.898 | 9.638 | 9.714 | 803,077 | -0.14(-1.43%) |
Jan 23, 2018 | 9.795 | 9.860 | 9.659 | 9.855 | 851,222 | +0.05(+0.50%) |
Jan 22, 2018 | 9.762 | 9.833 | 9.659 | 9.806 | 935,561 | +0.07(+0.72%) |
Jan 19, 2018 | 9.974 | 9.979 | 9.730 | 9.735 | 639,229 | -0.16(-1.64%) |
Jan 18, 2018 | 9.974 | 9.979 | 9.659 | 9.898 | 1,382,298 | -0.07(-0.71%) |
Jan 17, 2018 | 9.925 | 10.02 | 9.768 | 9.968 | 843,565 | -0.02(-0.16%) |
Jan 16, 2018 | 10.11 | 10.15 | 9.974 | 9.985 | 1,308,436 | -0.08(-0.75%) |
Jan 12, 2018 | 10.06 | 10.06 | 10.06 | 0 | -0.03(-0.27%) | |
Jan 11, 2018 | 9.974 | 10.14 | 9.898 | 10.09 | 8,495,096 | -0.62(-5.77%) |
Jan 10, 2018 | 10.92 | 10.66 | 10.71 | 297,800 | -0.14(-1.25%) | |
Jan 09, 2018 | 10.79 | 10.87 | 10.77 | 10.84 | 147,022 | +0.09(+0.86%) |
Jan 08, 2018 | 10.85 | 10.85 | 10.72 | 10.75 | 91,930 | -0.10(-0.90%) |
Jan 05, 2018 | 10.85 | 10.87 | 10.77 | 10.85 | 118,002 | -0.01(-0.10%) |
Jan 04, 2018 | 10.77 | 10.89 | 10.75 | 10.86 | 217,212 | +0.09(+0.86%) |
Jan 03, 2018 | 10.76 | 10.79 | 10.68 | 10.77 | 183,773 | -0.02(-0.15%) |
Jan 02, 2018 | 10.77 | 10.80 | 10.67 | 10.78 | 193,267 | -0.03(-0.25%) |
Dec 29, 2017 | 10.81 | 10.81 | 10.81 | 0 | -0.03(-0.30%) | |
Dec 28, 2017 | 10.85 | 10.88 | 10.66 | 10.84 | 346,857 | +0.02(+0.15%) |
Dec 27, 2017 | 10.68 | 10.86 | 10.58 | 10.83 | 285,377 | +0.10(+0.96%) |
Dec 26, 2017 | 10.83 | 10.87 | 10.71 | 10.72 | 317,610 | -0.12(-1.15%) |
Dec 22, 2017 | 10.71 | 10.87 | 10.70 | 10.85 | 327,974 | +0.09(+0.81%) |
Dec 21, 2017 | 10.48 | 10.78 | 10.47 | 10.76 | 319,930 | +0.33(+3.17%) |
Dec 20, 2017 | 10.21 | 10.56 | 10.17 | 10.43 | 174,414 | +0.20(+1.91%) |
Dec 19, 2017 | 10.29 | 10.36 | 10.17 | 10.23 | 419,005 | +0.01(+0.05%) |
Dec 18, 2017 | 9.979 | 10.24 | 9.882 | 10.23 | 338,691 | +0.35(+3.51%) |
Dec 15, 2017 | 10.03 | 10.03 | 9.844 | 9.882 | 1,096,614 | -0.17(-1.73%) |
Dec 14, 2017 | 10.08 | 10.08 | 9.983 | 10.06 | 316,541 | +0.01(+0.05%) |
Dec 13, 2017 | 9.947 | 10.07 | 9.941 | 10.05 | 570,722 | +0.09(+0.93%) |
Dec 12, 2017 | 9.844 | 10.09 | 9.844 | 9.958 | 753,052 | +0.15(+1.55%) |
Dec 11, 2017 | 9.882 | 9.893 | 9.735 | 9.806 | 530,973 | -0.07(-0.71%) |
Dec 08, 2017 | 9.893 | 9.925 | 9.762 | 9.876 | 158,682 | +0.01(+0.11%) |
Dec 07, 2017 | 9.784 | 9.979 | 9.762 | 9.865 | 468,446 | +0.12(+1.28%) |
Dec 06, 2017 | 9.817 | 9.822 | 9.703 | 9.741 | 194,945 | -0.10(-1.05%) |
Dec 05, 2017 | 9.898 | 10.09 | 9.844 | 9.844 | 337,186 | -0.04(-0.38%) |
Dec 04, 2017 | 9.865 | 9.882 | 9.855 | 9.882 | 297,157 | +0.05(+0.55%) |
Dec 01, 2017 | 9.887 | 9.893 | 9.768 | 9.827 | 193,442 | -0.04(-0.44%) |
Nov 30, 2017 | 9.789 | 9.893 | 9.752 | 9.871 | 252,370 | +0.09(+0.94%) |
Nov 29, 2017 | 9.887 | 9.898 | 9.762 | 9.779 | 68,944 | -0.09(-0.93%) |
Nov 28, 2017 | 9.860 | 9.895 | 9.822 | 9.871 | 223,599 | +0.04(+0.39%) |
Nov 27, 2017 | 9.789 | 9.960 | 9.789 | 9.833 | 289,208 | -0.04(-0.44%) |
Nov 24, 2017 | 9.882 | 9.882 | 9.847 | 9.876 | 123,041 | -0.01(-0.05%) |
Nov 22, 2017 | 9.871 | 9.909 | 9.827 | 9.882 | 149,111 | +0.05(+0.55%) |
Nov 21, 2017 | 9.849 | 9.914 | 9.817 | 9.827 | 238,763 | -0.02(-0.17%) |
Nov 20, 2017 | 9.811 | 9.882 | 9.765 | 9.844 | 93,048 | +0.03(+0.28%) |
Nov 17, 2017 | 9.741 | 9.833 | 9.708 | 9.817 | 124,251 | +0.07(+0.67%) |
Nov 16, 2017 | 9.524 | 9.795 | 9.464 | 9.752 | 448,730 | +0.25(+2.63%) |
Nov 15, 2017 | 9.449 | 9.619 | 9.348 | 9.502 | 298,561 | +0.03(+0.34%) |
Nov 14, 2017 | 9.481 | 9.529 | 9.449 | 9.470 | 334,302 | -0.03(-0.34%) |
Nov 13, 2017 | 9.608 | 9.608 | 9.454 | 9.502 | 366,215 | -0.13(-1.33%) |
Nov 10, 2017 | 9.720 | 9.720 | 9.534 | 9.630 | 315,620 | -0.06(-0.60%) |
Nov 09, 2017 | 9.667 | 9.795 | 9.667 | 9.688 | 216,568 | -0.02(-0.16%) |
Nov 08, 2017 | 9.683 | 9.776 | 9.612 | 9.704 | 160,089 | +0.02(+0.16%) |
Nov 07, 2017 | 9.795 | 9.848 | 9.593 | 9.688 | 339,555 | -0.08(-0.82%) |
Nov 06, 2017 | 9.880 | 9.933 | 9.667 | 9.768 | 605,360 | -0.09(-0.86%) |
Nov 03, 2017 | 9.875 | 10.10 | 9.619 | 9.853 | 398,810 | +0.02(+0.16%) |
Nov 02, 2017 | 9.758 | 9.848 | 9.507 | 9.837 | 276,048 | +0.12(+1.26%) |
Nov 01, 2017 | 9.736 | 9.795 | 9.662 | 9.715 | 240,923 | +0.01(+0.11%) |
Oct 31, 2017 | 9.768 | 9.843 | 9.683 | 9.704 | 203,706 | -0.06(-0.60%) |
Oct 30, 2017 | 9.848 | 9.853 | 9.588 | 9.763 | 303,857 | -0.09(-0.86%) |
Oct 27, 2017 | 9.768 | 9.848 | 9.545 | 9.848 | 206,769 | +0.12(+1.20%) |
Oct 26, 2017 | 9.805 | 9.859 | 9.688 | 9.731 | 206,529 | -0.07(-0.76%) |
Oct 25, 2017 | 9.848 | 9.848 | 9.742 | 9.805 | 314,701 | -0.03(-0.32%) |
Oct 24, 2017 | 9.768 | 9.848 | 9.768 | 9.837 | 183,836 | +0.07(+0.71%) |
Oct 23, 2017 | 9.816 | 9.864 | 9.656 | 9.768 | 245,793 | -0.05(-0.49%) |
Oct 20, 2017 | 9.662 | 9.848 | 9.635 | 9.816 | 249,954 | +0.20(+2.10%) |
Oct 19, 2017 | 9.582 | 9.619 | 9.491 | 9.614 | 236,266 | +0.03(+0.33%) |
Oct 18, 2017 | 9.821 | 9.821 | 9.507 | 9.582 | 307,886 | -0.20(-2.01%) |
Oct 17, 2017 | 9.848 | 9.860 | 9.688 | 9.779 | 563,239 | -0.07(-0.70%) |
Oct 16, 2017 | 9.731 | 9.869 | 9.635 | 9.848 | 622,194 | +0.13(+1.37%) |
Oct 13, 2017 | 9.566 | 9.752 | 9.529 | 9.715 | 481,827 | +0.20(+2.07%) |
Oct 12, 2017 | 9.401 | 9.577 | 9.374 | 9.518 | 213,656 | +0.11(+1.13%) |
Oct 11, 2017 | 9.459 | 9.539 | 9.326 | 9.412 | 181,789 | -0.06(-0.67%) |
Oct 10, 2017 | 9.380 | 9.486 | 9.273 | 9.475 | 135,918 | +0.15(+1.60%) |
Oct 09, 2017 | 9.406 | 9.436 | 9.297 | 9.326 | 111,803 | -0.08(-0.85%) |
Oct 06, 2017 | 9.561 | 9.561 | 9.369 | 9.406 | 100,136 | -0.17(-1.72%) |
Oct 05, 2017 | 9.449 | 9.582 | 9.422 | 9.571 | 233,176 | +0.09(+0.90%) |
Oct 04, 2017 | 9.587 | 9.587 | 9.392 | 9.486 | 132,368 | -0.07(-0.78%) |
Oct 03, 2017 | 9.630 | 9.648 | 9.454 | 9.561 | 148,377 | -0.09(-0.94%) |
Oct 02, 2017 | 9.608 | 9.675 | 9.475 | 9.651 | 210,887 | +0.05(+0.50%) |
Sep 29, 2017 | 9.619 | 9.643 | 9.507 | 9.603 | 165,894 | -0.01(-0.11%) |
Sep 28, 2017 | 9.539 | 9.630 | 9.481 | 9.614 | 174,190 | +0.05(+0.50%) |
Sep 27, 2017 | 9.582 | 9.678 | 9.449 | 9.566 | 416,806 | -0.01(-0.06%) |
Sep 26, 2017 | 9.529 | 9.582 | 9.415 | 9.571 | 115,731 | +0.03(+0.33%) |
Sep 25, 2017 | 9.427 | 9.555 | 9.391 | 9.539 | 182,168 | +0.07(+0.73%) |
Sep 22, 2017 | 9.539 | 9.539 | 9.358 | 9.470 | 228,358 | -0.07(-0.78%) |
Sep 21, 2017 | 9.571 | 9.571 | 9.454 | 9.545 | 114,084 | -0.01(-0.11%) |
Sep 20, 2017 | 9.497 | 9.582 | 9.454 | 9.555 | 157,287 | +0.06(+0.62%) |
Sep 19, 2017 | 9.273 | 9.582 | 9.188 | 9.497 | 230,991 | +0.21(+2.29%) |
Sep 18, 2017 | 9.380 | 9.380 | 9.209 | 9.284 | 146,181 | -0.07(-0.80%) |
Sep 15, 2017 | 9.348 | 9.380 | 9.236 | 9.358 | 188,951 | +0.03(+0.29%) |
Sep 14, 2017 | 9.438 | 9.491 | 9.255 | 9.332 | 176,098 | -0.12(-1.24%) |
Sep 13, 2017 | 9.475 | 9.523 | 9.284 | 9.449 | 215,959 | -0.03(-0.28%) |
Sep 12, 2017 | 9.305 | 9.523 | 9.268 | 9.475 | 206,993 | +0.22(+2.42%) |
Sep 11, 2017 | 9.220 | 9.385 | 9.188 | 9.252 | 199,905 | +0.11(+1.22%) |
Sep 08, 2017 | 9.145 | 9.156 | 9.028 | 9.140 | 153,505 | +0.01(+0.06%) |
Sep 07, 2017 | 9.156 | 9.231 | 9.023 | 9.135 | 468,652 | -0.02(-0.17%) |
Sep 06, 2017 | 9.002 | 9.193 | 8.988 | 9.151 | 362,116 | +0.15(+1.72%) |
Sep 05, 2017 | 9.113 | 9.143 | 8.916 | 8.996 | 183,205 | -0.12(-1.29%) |
Sep 01, 2017 | 9.081 | 9.129 | 9.039 | 9.113 | 107,221 | +0.04(+0.41%) |
Aug 31, 2017 | 9.023 | 9.097 | 9.012 | 9.076 | 113,736 | +0.06(+0.71%) |
Aug 30, 2017 | 9.113 | 9.116 | 8.996 | 9.012 | 112,387 | -0.07(-0.82%) |
Aug 29, 2017 | 9.018 | 9.103 | 8.964 | 9.087 | 155,964 | +0.02(+0.23%) |
Aug 28, 2017 | 9.151 | 9.192 | 8.666 | 9.066 | 434,295 | -0.11(-1.22%) |
Aug 25, 2017 | 9.145 | 9.321 | 9.087 | 9.177 | 154,764 | +0.04(+0.47%) |
Aug 24, 2017 | 9.055 | 9.289 | 9.023 | 9.135 | 465,354 | +0.09(+0.94%) |
Aug 23, 2017 | 9.050 | 9.129 | 9.034 | 9.050 | 292,969 | +0.00(+0.00%) |
Aug 22, 2017 | 9.087 | 9.087 | 9.002 | 9.050 | 241,658 | -0.03(-0.29%) |
Aug 21, 2017 | 9.177 | 9.177 | 9.060 | 9.076 | 184,687 | -0.11(-1.16%) |
Aug 18, 2017 | 9.108 | 9.183 | 9.039 | 9.183 | 107,607 | +0.05(+0.58%) |
Aug 17, 2017 | 9.129 | 9.156 | 8.980 | 9.129 | 367,592 | -0.02(-0.17%) |
Aug 16, 2017 | 9.321 | 9.350 | 9.111 | 9.145 | 263,195 | -0.15(-1.66%) |
Aug 15, 2017 | 9.305 | 9.352 | 9.159 | 9.300 | 157,785 | -0.01(-0.11%) |
Aug 14, 2017 | 9.362 | 9.430 | 9.310 | 9.310 | 178,185 | -0.03(-0.28%) |
Aug 11, 2017 | 9.289 | 9.509 | 9.143 | 9.336 | 312,125 | -0.03(-0.28%) |
Aug 10, 2017 | 9.342 | 9.386 | 9.268 | 9.362 | 219,426 | -0.01(-0.11%) |
Aug 09, 2017 | 9.524 | 9.524 | 9.352 | 9.373 | 154,789 | -0.13(-1.32%) |
Aug 08, 2017 | 9.389 | 9.540 | 9.305 | 9.498 | 526,342 | +0.14(+1.45%) |
Aug 07, 2017 | 9.603 | 9.618 | 9.336 | 9.362 | 361,905 | -0.20(-2.08%) |
Aug 04, 2017 | 9.127 | 9.603 | 9.065 | 9.561 | 592,860 | +0.16(+1.72%) |
Aug 03, 2017 | 9.347 | 9.456 | 9.206 | 9.399 | 746,143 | +0.01(+0.11%) |
Aug 02, 2017 | 8.897 | 9.404 | 8.814 | 9.389 | 727,690 | +0.50(+5.58%) |
Aug 01, 2017 | 8.830 | 8.944 | 8.715 | 8.892 | 397,450 | +0.08(+0.95%) |
Jul 31, 2017 | 8.793 | 8.830 | 8.688 | 8.809 | 396,067 | +0.02(+0.24%) |
Jul 28, 2017 | 8.730 | 8.793 | 8.652 | 8.788 | 514,712 | +0.07(+0.78%) |
Jul 27, 2017 | 8.631 | 8.877 | 8.558 | 8.720 | 895,670 | +0.09(+1.03%) |
Jul 26, 2017 | 8.370 | 8.662 | 8.307 | 8.631 | 394,135 | +0.26(+3.12%) |
Jul 25, 2017 | 8.490 | 8.490 | 8.318 | 8.370 | 204,594 | -0.09(-1.05%) |
Jul 24, 2017 | 8.323 | 8.532 | 8.307 | 8.459 | 303,498 | +0.10(+1.25%) |
Jul 21, 2017 | 8.448 | 8.490 | 8.291 | 8.354 | 208,805 | -0.13(-1.48%) |
Jul 20, 2017 | 8.438 | 8.532 | 8.412 | 8.479 | 161,044 | +0.01(+0.12%) |
Jul 19, 2017 | 8.621 | 8.652 | 8.344 | 8.469 | 901,963 | -0.08(-0.98%) |
Jul 18, 2017 | 8.542 | 8.615 | 8.464 | 8.553 | 482,302 | +0.01(+0.12%) |
Jul 17, 2017 | 8.527 | 8.547 | 8.466 | 8.542 | 193,704 | -0.04(-0.49%) |
Jul 14, 2017 | 8.652 | 8.772 | 8.563 | 8.584 | 704,504 | -0.06(-0.73%) |
Jul 13, 2017 | 8.600 | 8.647 | 8.432 | 8.647 | 482,106 | +0.10(+1.16%) |
Jul 12, 2017 | 8.406 | 8.553 | 8.359 | 8.547 | 297,632 | +0.19(+2.25%) |
Jul 11, 2017 | 8.375 | 8.412 | 8.291 | 8.359 | 281,297 | -0.05(-0.62%) |
Jul 10, 2017 | 8.291 | 8.453 | 8.281 | 8.412 | 703,524 | +0.14(+1.71%) |
Jul 07, 2017 | 8.229 | 8.270 | 8.218 | 8.270 | 129,025 | +0.05(+0.64%) |
Jul 06, 2017 | 8.323 | 8.323 | 8.197 | 8.218 | 231,716 | -0.11(-1.32%) |
Jul 05, 2017 | 8.359 | 8.359 | 8.156 | 8.328 | 230,296 | -0.03(-0.38%) |
Jul 03, 2017 | 8.380 | 8.380 | 8.307 | 8.359 | 208,332 | +0.03(+0.38%) |
Jun 30, 2017 | 8.406 | 8.406 | 8.270 | 8.328 | 492,723 | -0.03(-0.31%) |
Jun 29, 2017 | 8.370 | 8.422 | 8.255 | 8.354 | 261,680 | +0.02(+0.25%) |
Jun 28, 2017 | 8.354 | 8.412 | 8.286 | 8.333 | 369,774 | +0.02(+0.19%) |
Jun 27, 2017 | 8.323 | 8.344 | 8.244 | 8.318 | 173,032 | -0.01(-0.13%) |
Jun 26, 2017 | 8.286 | 8.359 | 8.253 | 8.328 | 283,587 | -0.01(-0.06%) |
Jun 23, 2017 | 8.333 | 8.359 | 8.286 | 8.333 | 261,479 | -0.02(-0.19%) |
Jun 22, 2017 | 8.286 | 8.359 | 8.244 | 8.349 | 113,936 | +0.06(+0.76%) |
Jun 21, 2017 | 8.338 | 8.370 | 8.216 | 8.286 | 199,446 | -0.02(-0.19%) |
Jun 20, 2017 | 8.318 | 8.448 | 8.176 | 8.302 | 238,974 | +0.01(+0.13%) |
Jun 19, 2017 | 8.281 | 8.291 | 8.187 | 8.291 | 136,279 | +0.05(+0.63%) |
Jun 16, 2017 | 8.276 | 8.291 | 8.187 | 8.239 | 113,710 | -0.01(-0.06%) |
Jun 15, 2017 | 8.281 | 8.281 | 8.161 | 8.244 | 149,040 | -0.07(-0.82%) |
Jun 14, 2017 | 8.359 | 8.359 | 8.265 | 8.312 | 197,784 | -0.05(-0.56%) |
Jun 13, 2017 | 8.239 | 8.385 | 8.239 | 8.359 | 125,713 | +0.08(+1.01%) |
Jun 12, 2017 | 8.333 | 8.438 | 8.260 | 8.276 | 246,627 | -0.05(-0.56%) |
Jun 09, 2017 | 8.307 | 8.396 | 8.291 | 8.323 | 212,287 | +0.02(+0.25%) |
Jun 08, 2017 | 8.239 | 8.312 | 8.239 | 8.302 | 124,040 | +0.06(+0.76%) |
Jun 07, 2017 | 8.427 | 8.438 | 8.239 | 8.239 | 180,298 | -0.18(-2.11%) |
Jun 06, 2017 | 8.260 | 8.443 | 8.244 | 8.417 | 311,133 | +0.14(+1.70%) |
Jun 05, 2017 | 8.396 | 8.396 | 8.265 | 8.276 | 204,793 | -0.10(-1.19%) |
Jun 02, 2017 | 8.359 | 8.417 | 8.281 | 8.375 | 122,101 | +0.07(+0.82%) |