Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 11.63 | 11.71 | 11.59 | 11.60 | 277,308 | -0.09(-0.77%) |
May 30, 2018 | 11.71 | 11.80 | 11.63 | 11.69 | 298,355 | -0.01(-0.09%) |
May 29, 2018 | 11.52 | 11.72 | 11.50 | 11.70 | 427,753 | +0.10(+0.86%) |
May 25, 2018 | 11.60 | 11.60 | 11.60 | 0 | +0.03(+0.26%) | |
May 24, 2018 | 11.36 | 11.68 | 11.25 | 11.57 | 463,745 | +0.25(+2.21%) |
May 23, 2018 | 11.48 | 11.70 | 11.29 | 11.32 | 384,333 | -0.14(-1.22%) |
May 22, 2018 | 11.38 | 11.61 | 11.21 | 11.46 | 222,147 | +0.12(+1.06%) |
May 21, 2018 | 11.29 | 11.41 | 11.23 | 11.34 | 323,241 | +0.10(+0.89%) |
May 18, 2018 | 11.31 | 11.39 | 11.21 | 11.24 | 291,521 | -0.06(-0.53%) |
May 17, 2018 | 11.25 | 11.33 | 11.17 | 11.30 | 422,897 | +0.05(+0.44%) |
May 16, 2018 | 11.19 | 11.33 | 11.00 | 11.25 | 386,374 | +0.01(+0.09%) |
May 15, 2018 | 11.02 | 11.25 | 11.00 | 11.24 | 650,666 | +0.21(+1.90%) |
May 14, 2018 | 10.85 | 11.12 | 10.84 | 11.03 | 659,720 | +0.15(+1.38%) |
May 11, 2018 | 11.04 | 11.18 | 10.76 | 10.88 | 858,150 | -0.16(-1.45%) |
May 10, 2018 | 10.99 | 11.19 | 10.96 | 11.04 | 688,381 | +0.04(+0.36%) |
May 09, 2018 | 10.71 | 11.10 | 10.62 | 11.00 | 635,334 | +0.22(+2.04%) |
May 08, 2018 | 10.89 | 10.91 | 10.65 | 10.78 | 498,983 | -0.13(-1.19%) |
May 07, 2018 | 10.25 | 11.00 | 10.22 | 10.91 | 1,183,192 | +0.66(+6.44%) |
May 04, 2018 | 10.30 | 10.43 | 10.19 | 10.25 | 799,443 | -0.03(-0.29%) |
May 03, 2018 | 9.900 | 10.41 | 9.900 | 10.28 | 501,398 | +0.20(+1.98%) |
May 02, 2018 | 9.570 | 10.19 | 9.570 | 10.08 | 555,615 | +0.10(+1.00%) |
May 01, 2018 | 9.670 | 10.07 | 9.490 | 9.980 | 624,903 | +0.40(+4.18%) |
Apr 30, 2018 | 9.750 | 9.750 | 9.530 | 9.580 | 271,423 | -0.20(-2.04%) |
Apr 27, 2018 | 9.630 | 9.890 | 9.580 | 9.780 | 245,373 | +0.18(+1.87%) |
Apr 26, 2018 | 9.460 | 9.710 | 9.420 | 9.600 | 263,562 | +0.14(+1.48%) |
Apr 25, 2018 | 9.380 | 9.500 | 9.270 | 9.460 | 209,140 | +0.07(+0.75%) |
Apr 24, 2018 | 9.420 | 9.490 | 9.310 | 9.390 | 200,223 | +0.05(+0.54%) |
Apr 23, 2018 | 9.270 | 9.390 | 9.195 | 9.340 | 188,122 | +0.07(+0.76%) |
Apr 20, 2018 | 9.190 | 9.490 | 9.076 | 9.270 | 287,712 | +0.05(+0.54%) |
Apr 19, 2018 | 9.330 | 9.440 | 9.220 | 9.220 | 293,724 | -0.14(-1.50%) |
Apr 18, 2018 | 9.380 | 9.450 | 9.210 | 9.360 | 321,975 | +0.03(+0.32%) |
Apr 17, 2018 | 9.100 | 9.360 | 9.040 | 9.330 | 483,634 | +0.28(+3.09%) |
Apr 16, 2018 | 9.250 | 9.250 | 8.950 | 9.050 | 325,598 | +0.56(+6.60%) |
Apr 13, 2018 | 8.420 | 8.500 | 8.320 | 8.490 | 216,549 | +0.09(+1.07%) |
Apr 12, 2018 | 8.370 | 8.500 | 8.220 | 8.400 | 272,266 | +0.08(+0.96%) |
Apr 11, 2018 | 8.180 | 8.400 | 8.180 | 8.320 | 130,435 | +0.13(+1.59%) |
Apr 10, 2018 | 8.200 | 8.240 | 8.020 | 8.190 | 226,573 | +0.02(+0.24%) |
Apr 09, 2018 | 8.140 | 8.220 | 8.060 | 8.170 | 258,036 | +0.06(+0.74%) |
Apr 06, 2018 | 8.060 | 8.150 | 8.000 | 8.110 | 188,591 | +0.01(+0.12%) |
Apr 05, 2018 | 8.210 | 8.290 | 8.040 | 8.100 | 214,650 | -0.08(-0.98%) |
Apr 04, 2018 | 8.040 | 8.210 | 7.990 | 8.180 | 266,941 | +0.08(+0.99%) |
Apr 03, 2018 | 8.010 | 8.110 | 7.955 | 8.100 | 232,605 | +0.11(+1.38%) |
Apr 02, 2018 | 8.160 | 8.160 | 7.710 | 7.990 | 345,364 | -0.17(-2.08%) |
Mar 29, 2018 | 8.160 | 8.160 | 8.160 | 0 | -0.04(-0.49%) | |
Mar 28, 2018 | 8.190 | 8.280 | 8.081 | 8.200 | 560,741 | +0.00(+0.00%) |
Mar 27, 2018 | 8.250 | 8.250 | 8.060 | 8.200 | 296,338 | -0.02(-0.24%) |
Mar 26, 2018 | 8.170 | 8.250 | 8.075 | 8.220 | 281,455 | +0.13(+1.61%) |
Mar 23, 2018 | 8.270 | 8.270 | 8.080 | 8.090 | 211,790 | -0.15(-1.82%) |
Mar 22, 2018 | 8.220 | 8.390 | 8.180 | 8.240 | 180,478 | -0.05(-0.60%) |
Mar 21, 2018 | 8.190 | 8.350 | 8.170 | 8.290 | 116,613 | +0.09(+1.10%) |
Mar 20, 2018 | 8.300 | 8.455 | 8.180 | 8.200 | 209,522 | -0.12(-1.44%) |
Mar 19, 2018 | 8.360 | 8.636 | 8.090 | 8.320 | 191,943 | +0.02(+0.24%) |
Mar 16, 2018 | 8.270 | 8.390 | 8.130 | 8.300 | 533,821 | +0.02(+0.24%) |
Mar 15, 2018 | 8.370 | 8.410 | 8.240 | 8.280 | 180,406 | -0.07(-0.84%) |
Mar 14, 2018 | 8.570 | 8.680 | 8.340 | 8.350 | 183,922 | -0.17(-2.00%) |
Mar 13, 2018 | 8.790 | 8.790 | 8.480 | 8.520 | 187,622 | -0.19(-2.18%) |
Mar 12, 2018 | 8.680 | 8.720 | 8.550 | 8.710 | 185,837 | +0.00(+0.00%) |
Mar 09, 2018 | 8.550 | 8.750 | 8.440 | 8.710 | 283,278 | +0.18(+2.11%) |
Mar 08, 2018 | 8.660 | 8.660 | 8.450 | 8.530 | 207,477 | -0.11(-1.27%) |
Mar 07, 2018 | 8.640 | 8.730 | 8.540 | 8.640 | 275,845 | -0.02(-0.23%) |
Mar 06, 2018 | 8.760 | 8.810 | 8.530 | 8.660 | 223,441 | -0.10(-1.14%) |
Mar 05, 2018 | 8.600 | 8.795 | 8.550 | 8.760 | 286,595 | +0.10(+1.15%) |
Mar 02, 2018 | 8.440 | 8.660 | 8.230 | 8.660 | 213,921 | +0.17(+2.00%) |
Mar 01, 2018 | 8.370 | 8.510 | 8.200 | 8.490 | 290,865 | +0.09(+1.07%) |
Feb 28, 2018 | 8.400 | 8.550 | 8.370 | 8.400 | 353,979 | -0.01(-0.12%) |
Feb 27, 2018 | 8.490 | 9.330 | 8.300 | 8.410 | 362,890 | -0.11(-1.29%) |
Feb 26, 2018 | 8.080 | 8.550 | 8.040 | 8.520 | 611,006 | +0.49(+6.10%) |
Feb 23, 2018 | 8.240 | 8.340 | 7.780 | 8.030 | 867,033 | -0.22(-2.67%) |
Feb 22, 2018 | 8.080 | 8.470 | 8.036 | 8.250 | 674,893 | +0.17(+2.10%) |
Feb 21, 2018 | 7.350 | 8.357 | 7.230 | 8.080 | 1,518,977 | +0.72(+9.78%) |
Feb 20, 2018 | 7.500 | 7.680 | 7.300 | 7.360 | 549,693 | -0.16(-2.13%) |
Feb 16, 2018 | 7.520 | 7.520 | 7.520 | 0 | -0.08(-1.05%) | |
Feb 15, 2018 | 7.350 | 7.610 | 7.300 | 7.600 | 340,421 | +0.29(+3.97%) |
Feb 14, 2018 | 7.290 | 7.390 | 7.220 | 7.310 | 319,369 | -0.04(-0.54%) |
Feb 13, 2018 | 7.210 | 7.375 | 7.181 | 7.350 | 193,722 | +0.10(+1.38%) |
Feb 12, 2018 | 7.270 | 7.360 | 7.220 | 7.250 | 219,282 | -0.01(-0.14%) |
Feb 09, 2018 | 7.260 | 7.340 | 7.185 | 7.260 | 419,517 | +0.03(+0.41%) |
Feb 08, 2018 | 7.500 | 7.510 | 7.220 | 7.230 | 354,430 | -0.26(-3.47%) |
Feb 07, 2018 | 7.420 | 7.590 | 7.410 | 7.490 | 542,997 | +0.08(+1.08%) |
Feb 06, 2018 | 7.470 | 7.560 | 7.080 | 7.410 | 886,295 | -0.31(-4.02%) |
Feb 05, 2018 | 7.760 | 7.900 | 7.650 | 7.720 | 206,171 | -0.05(-0.64%) |
Feb 02, 2018 | 7.780 | 7.900 | 7.690 | 7.770 | 198,503 | -0.03(-0.38%) |
Feb 01, 2018 | 7.700 | 7.810 | 7.560 | 7.800 | 341,039 | +0.08(+1.04%) |
Jan 31, 2018 | 7.800 | 7.810 | 7.560 | 7.720 | 347,071 | -0.03(-0.39%) |
Jan 30, 2018 | 7.770 | 7.770 | 7.770 | 7.750 | 346,145 | -0.09(-1.15%) |
Jan 29, 2018 | 7.840 | 7.990 | 7.770 | 7.840 | 232,322 | +0.01(+0.13%) |
Jan 26, 2018 | 7.870 | 7.930 | 7.730 | 7.830 | 204,740 | -0.03(-0.38%) |
Jan 25, 2018 | 7.840 | 7.950 | 7.700 | 7.860 | 433,180 | +0.04(+0.51%) |
Jan 24, 2018 | 7.770 | 8.010 | 7.671 | 7.820 | 535,107 | +0.10(+1.30%) |
Jan 23, 2018 | 7.790 | 7.800 | 7.280 | 7.720 | 841,915 | -0.11(-1.40%) |
Jan 22, 2018 | 8.010 | 8.130 | 7.810 | 7.830 | 591,073 | -0.16(-2.00%) |
Jan 19, 2018 | 7.980 | 8.150 | 7.950 | 7.990 | 1,087,632 | -0.01(-0.12%) |
Jan 18, 2018 | 7.930 | 8.110 | 7.850 | 8.000 | 1,160,854 | +0.07(+0.88%) |
Jan 17, 2018 | 7.980 | 8.000 | 7.780 | 7.930 | 330,014 | -0.04(-0.50%) |
Jan 16, 2018 | 8.320 | 8.370 | 7.950 | 7.970 | 361,812 | -0.33(-3.98%) |
Jan 12, 2018 | 8.300 | 8.300 | 8.300 | 0 | -0.21(-2.47%) | |
Jan 11, 2018 | 8.460 | 8.700 | 8.460 | 8.510 | 442,774 | +0.03(+0.35%) |
Jan 10, 2018 | 8.410 | 8.513 | 8.310 | 8.480 | 154,144 | +0.03(+0.36%) |
Jan 09, 2018 | 8.420 | 8.580 | 8.400 | 8.450 | 321,987 | +0.04(+0.48%) |
Jan 08, 2018 | 8.740 | 8.830 | 8.390 | 8.410 | 277,533 | -0.32(-3.67%) |
Jan 05, 2018 | 8.570 | 8.730 | 8.540 | 8.730 | 191,137 | +0.15(+1.75%) |
Jan 04, 2018 | 8.610 | 8.624 | 8.440 | 8.580 | 124,166 | +0.01(+0.12%) |
Jan 03, 2018 | 8.740 | 8.794 | 8.500 | 8.570 | 213,015 | -0.15(-1.72%) |
Jan 02, 2018 | 8.830 | 8.870 | 8.700 | 8.720 | 264,860 | -0.14(-1.58%) |
Dec 29, 2017 | 8.860 | 8.860 | 8.860 | 0 | -0.04(-0.45%) | |
Dec 28, 2017 | 8.820 | 8.950 | 8.740 | 8.900 | 143,898 | +0.11(+1.25%) |
Dec 27, 2017 | 8.720 | 8.826 | 8.610 | 8.790 | 202,093 | +0.11(+1.27%) |
Dec 26, 2017 | 8.980 | 9.070 | 8.660 | 8.680 | 194,675 | -0.33(-3.66%) |
Dec 22, 2017 | 8.990 | 9.060 | 8.960 | 9.010 | 385,590 | +0.00(+0.00%) |
Dec 21, 2017 | 8.960 | 9.110 | 8.790 | 9.010 | 246,981 | +0.04(+0.45%) |
Dec 20, 2017 | 9.060 | 9.130 | 8.953 | 8.970 | 235,546 | -0.08(-0.88%) |
Dec 19, 2017 | 9.110 | 9.260 | 9.030 | 9.050 | 212,945 | -0.03(-0.33%) |
Dec 18, 2017 | 9.260 | 9.270 | 8.980 | 9.080 | 480,656 | -0.10(-1.09%) |
Dec 15, 2017 | 9.050 | 9.340 | 8.875 | 9.180 | 651,905 | +0.12(+1.32%) |
Dec 14, 2017 | 9.140 | 9.140 | 8.790 | 9.060 | 368,246 | -0.05(-0.55%) |
Dec 13, 2017 | 9.190 | 9.330 | 9.050 | 9.110 | 259,820 | -0.09(-0.98%) |
Dec 12, 2017 | 9.220 | 9.340 | 9.060 | 9.200 | 219,765 | +0.01(+0.11%) |
Dec 11, 2017 | 9.190 | 9.290 | 9.010 | 9.190 | 508,287 | +0.01(+0.11%) |
Dec 08, 2017 | 9.130 | 9.270 | 9.070 | 9.180 | 595,678 | +0.03(+0.33%) |
Dec 07, 2017 | 9.220 | 9.320 | 9.090 | 9.150 | 352,635 | -0.06(-0.65%) |
Dec 06, 2017 | 9.120 | 9.230 | 9.060 | 9.210 | 211,658 | +0.07(+0.77%) |
Dec 05, 2017 | 9.200 | 9.210 | 9.030 | 9.140 | 223,164 | -0.02(-0.22%) |
Dec 04, 2017 | 9.140 | 9.260 | 9.140 | 9.160 | 267,108 | +0.03(+0.33%) |
Dec 01, 2017 | 9.230 | 9.340 | 8.930 | 9.130 | 457,313 | -0.11(-1.19%) |
Nov 30, 2017 | 9.330 | 9.490 | 9.140 | 9.240 | 320,664 | -0.03(-0.32%) |
Nov 29, 2017 | 9.110 | 9.320 | 8.960 | 9.270 | 237,037 | +0.17(+1.87%) |
Nov 28, 2017 | 9.160 | 9.240 | 8.960 | 9.100 | 323,668 | -0.05(-0.55%) |
Nov 27, 2017 | 9.240 | 9.370 | 9.120 | 9.150 | 206,505 | -0.04(-0.44%) |
Nov 24, 2017 | 9.180 | 9.260 | 9.100 | 9.190 | 76,017 | +0.06(+0.66%) |
Nov 22, 2017 | 9.010 | 9.240 | 8.920 | 9.130 | 247,780 | +0.12(+1.33%) |
Nov 21, 2017 | 8.890 | 9.060 | 8.730 | 9.010 | 215,311 | +0.09(+1.01%) |
Nov 20, 2017 | 8.990 | 9.000 | 8.690 | 8.920 | 248,992 | -0.06(-0.67%) |
Nov 17, 2017 | 8.900 | 9.000 | 8.750 | 8.980 | 255,123 | +0.03(+0.34%) |
Nov 16, 2017 | 8.980 | 9.110 | 8.940 | 8.950 | 308,245 | +0.03(+0.34%) |
Nov 15, 2017 | 8.650 | 8.930 | 8.590 | 8.920 | 229,428 | +0.25(+2.88%) |
Nov 14, 2017 | 8.560 | 8.690 | 8.445 | 8.670 | 273,159 | +0.08(+0.93%) |
Nov 13, 2017 | 8.560 | 8.650 | 8.460 | 8.590 | 118,851 | +0.00(+0.00%) |
Nov 10, 2017 | 8.510 | 8.650 | 8.370 | 8.590 | 473,365 | +0.02(+0.23%) |
Nov 09, 2017 | 8.490 | 8.570 | 8.443 | 8.570 | 156,033 | +0.00(+0.00%) |
Nov 08, 2017 | 8.620 | 8.640 | 8.470 | 8.570 | 159,162 | -0.09(-1.04%) |
Nov 07, 2017 | 8.920 | 8.980 | 8.630 | 8.660 | 295,057 | -0.27(-3.02%) |
Nov 06, 2017 | 8.690 | 9.090 | 8.676 | 8.930 | 311,901 | +0.26(+3.00%) |
Nov 03, 2017 | 8.690 | 8.800 | 8.575 | 8.670 | 552,430 | -0.03(-0.34%) |
Nov 02, 2017 | 8.610 | 8.870 | 8.590 | 8.700 | 343,215 | +0.03(+0.35%) |
Nov 01, 2017 | 8.660 | 8.760 | 8.560 | 8.670 | 346,635 | +0.00(+0.00%) |
Oct 31, 2017 | 8.470 | 8.900 | 8.423 | 8.670 | 515,518 | +0.22(+2.60%) |
Oct 30, 2017 | 8.530 | 8.560 | 8.130 | 8.450 | 424,086 | -0.04(-0.47%) |
Oct 27, 2017 | 8.510 | 8.840 | 8.460 | 8.490 | 476,426 | -0.04(-0.47%) |
Oct 26, 2017 | 8.250 | 8.819 | 8.080 | 8.530 | 572,154 | +0.51(+6.36%) |
Oct 25, 2017 | 8.040 | 8.170 | 7.820 | 8.020 | 1,162,486 | -0.17(-2.08%) |
Oct 24, 2017 | 8.780 | 8.950 | 8.070 | 8.190 | 876,315 | -0.52(-5.97%) |
Oct 23, 2017 | 8.830 | 8.922 | 8.650 | 8.710 | 452,416 | -0.13(-1.47%) |
Oct 20, 2017 | 8.880 | 8.960 | 8.730 | 8.840 | 271,906 | +0.03(+0.34%) |
Oct 19, 2017 | 9.110 | 9.160 | 8.760 | 8.810 | 382,509 | -0.26(-2.87%) |
Oct 18, 2017 | 8.940 | 9.110 | 8.780 | 9.070 | 414,551 | +0.14(+1.57%) |
Oct 17, 2017 | 9.490 | 9.490 | 8.700 | 8.930 | 644,122 | -0.59(-6.15%) |
Oct 16, 2017 | 9.350 | 9.590 | 9.200 | 9.515 | 533,778 | +0.13(+1.39%) |
Oct 13, 2017 | 10.50 | 10.50 | 9.055 | 9.385 | 2,300,594 | -1.67(-15.07%) |
Oct 12, 2017 | 11.20 | 11.26 | 11.01 | 11.05 | 209,628 | -0.12(-1.07%) |
Oct 11, 2017 | 11.11 | 11.27 | 11.06 | 11.17 | 153,528 | +0.03(+0.27%) |
Oct 10, 2017 | 10.97 | 11.19 | 10.93 | 11.14 | 151,467 | +0.14(+1.27%) |
Oct 09, 2017 | 11.11 | 11.11 | 11.01 | 11.00 | 200,783 | -0.04(-0.36%) |
Oct 06, 2017 | 11.02 | 11.11 | 10.97 | 11.04 | 169,716 | -0.01(-0.09%) |
Oct 05, 2017 | 11.09 | 11.47 | 10.99 | 11.05 | 196,205 | -0.03(-0.27%) |
Oct 04, 2017 | 11.19 | 11.27 | 11.04 | 11.08 | 204,518 | -0.10(-0.89%) |
Oct 03, 2017 | 11.15 | 11.26 | 11.11 | 11.18 | 425,890 | +0.05(+0.45%) |
Oct 02, 2017 | 11.19 | 11.26 | 11.12 | 11.13 | 219,569 | +0.00(+0.00%) |
Sep 29, 2017 | 11.11 | 11.27 | 11.06 | 11.13 | 192,543 | +0.06(+0.54%) |
Sep 28, 2017 | 11.19 | 11.20 | 10.96 | 11.07 | 588,438 | -0.11(-0.98%) |
Sep 27, 2017 | 11.08 | 11.18 | 259,529 | -0.02(-0.18%) | ||
Sep 26, 2017 | 11.24 | 11.36 | 11.14 | 11.20 | 394,348 | -0.06(-0.53%) |
Sep 25, 2017 | 11.01 | 11.27 | 10.99 | 11.26 | 464,117 | +0.25(+2.27%) |
Sep 22, 2017 | 10.91 | 11.16 | 10.61 | 11.01 | 324,196 | +0.09(+0.82%) |
Sep 21, 2017 | 10.85 | 10.94 | 10.80 | 10.92 | 247,133 | +0.08(+0.74%) |
Sep 20, 2017 | 10.77 | 10.88 | 10.70 | 10.84 | 221,484 | +0.11(+1.03%) |
Sep 19, 2017 | 10.80 | 10.83 | 10.62 | 10.73 | 218,034 | -0.08(-0.74%) |
Sep 18, 2017 | 10.65 | 10.95 | 10.59 | 10.81 | 475,173 | +0.14(+1.31%) |
Sep 15, 2017 | 10.60 | 10.72 | 10.40 | 10.67 | 1,203,327 | +0.09(+0.85%) |
Sep 14, 2017 | 10.06 | 10.59 | 9.960 | 10.58 | 282,603 | +0.47(+4.65%) |
Sep 13, 2017 | 10.12 | 10.18 | 10.04 | 10.11 | 293,084 | +0.01(+0.10%) |
Sep 12, 2017 | 10.22 | 10.35 | 10.02 | 10.10 | 387,339 | -0.14(-1.37%) |
Sep 11, 2017 | 10.21 | 11.63 | 9.550 | 10.24 | 1,118,003 | -0.40(-3.76%) |
Sep 08, 2017 | 11.03 | 11.17 | 10.54 | 10.64 | 696,406 | -0.39(-3.54%) |
Sep 07, 2017 | 11.23 | 10.80 | 11.03 | 691,844 | +0.18(+1.66%) | |
Sep 06, 2017 | 10.56 | 10.87 | 10.36 | 10.85 | 819,556 | +0.37(+3.53%) |
Sep 05, 2017 | 10.34 | 10.56 | 10.13 | 10.48 | 508,832 | +0.19(+1.85%) |
Sep 01, 2017 | 10.08 | 10.30 | 10.07 | 10.29 | 318,093 | +0.18(+1.78%) |
Aug 31, 2017 | 9.710 | 10.20 | 9.650 | 10.11 | 609,289 | +0.40(+4.12%) |
Aug 30, 2017 | 9.340 | 9.740 | 9.340 | 9.710 | 399,363 | +0.38(+4.07%) |
Aug 29, 2017 | 9.280 | 9.350 | 9.175 | 9.330 | 214,120 | +0.03(+0.32%) |
Aug 28, 2017 | 9.320 | 9.460 | 9.230 | 9.300 | 170,585 | +0.06(+0.65%) |
Aug 25, 2017 | 9.450 | 9.510 | 9.160 | 9.240 | 207,022 | -0.25(-2.63%) |
Aug 24, 2017 | 9.400 | 9.680 | 9.372 | 9.490 | 369,888 | +0.21(+2.26%) |
Aug 23, 2017 | 9.250 | 9.280 | 9.110 | 9.280 | 137,301 | +0.01(+0.11%) |
Aug 22, 2017 | 9.130 | 9.280 | 9.100 | 9.270 | 209,669 | +0.16(+1.76%) |
Aug 21, 2017 | 9.110 | 9.170 | 9.000 | 9.110 | 195,085 | -0.05(-0.55%) |
Aug 18, 2017 | 9.130 | 9.321 | 9.060 | 9.160 | 258,607 | -0.09(-0.97%) |
Aug 17, 2017 | 9.360 | 9.420 | 9.240 | 9.250 | 187,574 | -0.15(-1.60%) |
Aug 16, 2017 | 9.330 | 9.420 | 9.290 | 9.400 | 148,466 | +0.11(+1.18%) |
Aug 15, 2017 | 9.370 | 9.400 | 9.240 | 9.290 | 211,398 | -0.05(-0.54%) |
Aug 14, 2017 | 9.560 | 9.560 | 9.310 | 9.340 | 187,993 | -0.15(-1.58%) |
Aug 11, 2017 | 9.340 | 9.500 | 9.300 | 9.490 | 176,736 | +0.15(+1.61%) |
Aug 10, 2017 | 9.300 | 9.380 | 9.224 | 9.340 | 185,694 | +0.02(+0.21%) |
Aug 09, 2017 | 9.270 | 9.390 | 9.210 | 9.320 | 150,157 | +0.01(+0.11%) |
Aug 08, 2017 | 9.300 | 9.500 | 9.260 | 9.310 | 152,333 | -0.06(-0.64%) |
Aug 07, 2017 | 9.220 | 9.390 | 9.180 | 9.370 | 195,860 | +0.12(+1.30%) |
Aug 04, 2017 | 9.410 | 9.440 | 9.150 | 9.250 | 242,983 | -0.16(-1.70%) |
Aug 03, 2017 | 9.400 | 9.540 | 9.019 | 9.410 | 172,291 | +0.00(+0.00%) |
Aug 02, 2017 | 9.540 | 9.600 | 9.260 | 9.410 | 176,089 | -0.15(-1.57%) |
Aug 01, 2017 | 9.620 | 9.930 | 9.520 | 9.560 | 506,987 | +0.11(+1.16%) |
Jul 31, 2017 | 9.380 | 9.500 | 9.300 | 9.450 | 444,550 | +0.05(+0.53%) |
Jul 28, 2017 | 9.280 | 9.410 | 9.200 | 9.400 | 400,035 | +0.13(+1.40%) |
Jul 27, 2017 | 9.400 | 9.400 | 8.820 | 9.270 | 268,857 | -0.13(-1.38%) |
Jul 26, 2017 | 9.480 | 9.490 | 9.180 | 9.400 | 643,012 | +0.15(+1.62%) |
Jul 25, 2017 | 9.120 | 9.290 | 8.780 | 9.250 | 503,503 | +0.08(+0.87%) |
Jul 24, 2017 | 9.120 | 9.180 | 8.990 | 9.170 | 193,398 | +0.06(+0.66%) |
Jul 21, 2017 | 9.220 | 9.220 | 9.070 | 9.110 | 195,327 | -0.04(-0.44%) |
Jul 20, 2017 | 9.210 | 9.155 | 9.150 | 222,768 | -0.04(-0.44%) | |
Jul 19, 2017 | 9.160 | 9.210 | 9.160 | 9.190 | 162,090 | +0.03(+0.33%) |
Jul 18, 2017 | 9.230 | 9.270 | 9.020 | 9.160 | 180,616 | -0.08(-0.87%) |
Jul 17, 2017 | 9.240 | 9.340 | 9.140 | 9.240 | 458,096 | +0.03(+0.33%) |
Jul 14, 2017 | 9.110 | 9.230 | 9.060 | 9.210 | 330,675 | +0.06(+0.66%) |
Jul 13, 2017 | 9.050 | 9.220 | 8.990 | 9.150 | 223,683 | +0.12(+1.33%) |
Jul 12, 2017 | 9.020 | 9.050 | 8.950 | 9.030 | 376,605 | +0.03(+0.33%) |
Jul 11, 2017 | 8.900 | 9.030 | 8.880 | 9.000 | 211,530 | +0.09(+1.01%) |
Jul 10, 2017 | 8.890 | 8.970 | 8.620 | 8.910 | 278,835 | +0.04(+0.45%) |
Jul 07, 2017 | 8.760 | 8.990 | 8.710 | 8.870 | 176,593 | +0.11(+1.26%) |
Jul 06, 2017 | 8.750 | 8.780 | 8.660 | 8.760 | 207,561 | -0.02(-0.23%) |
Jul 05, 2017 | 8.810 | 8.880 | 8.620 | 8.780 | 238,433 | +0.00(+0.00%) |
Jul 03, 2017 | 8.970 | 8.970 | 8.730 | 8.780 | 163,471 | -0.18(-2.01%) |
Jun 30, 2017 | 9.000 | 9.219 | 8.920 | 8.960 | 686,034 | -0.01(-0.11%) |
Jun 29, 2017 | 8.760 | 8.980 | 8.700 | 8.970 | 454,770 | +0.25(+2.87%) |
Jun 28, 2017 | 8.650 | 8.740 | 8.510 | 8.720 | 164,810 | +0.10(+1.16%) |
Jun 27, 2017 | 8.800 | 8.830 | 8.680 | 8.620 | 364,004 | -0.18(-2.05%) |
Jun 26, 2017 | 8.870 | 8.870 | 8.720 | 8.800 | 278,599 | -0.07(-0.79%) |
Jun 23, 2017 | 8.940 | 8.870 | 552,725 | +0.17(+1.95%) | ||
Jun 22, 2017 | 8.490 | 8.770 | 8.450 | 8.700 | 456,550 | +0.21(+2.47%) |
Jun 21, 2017 | 8.260 | 8.520 | 8.169 | 8.490 | 323,077 | +0.23(+2.78%) |
Jun 20, 2017 | 8.320 | 8.400 | 8.250 | 8.260 | 139,753 | -0.03(-0.36%) |
Jun 19, 2017 | 8.220 | 8.340 | 8.110 | 8.290 | 196,079 | +0.08(+0.97%) |
Jun 16, 2017 | 8.150 | 8.250 | 8.050 | 8.210 | 332,810 | -0.03(-0.36%) |
Jun 15, 2017 | 8.020 | 8.300 | 8.000 | 8.240 | 300,558 | +0.13(+1.60%) |
Jun 14, 2017 | 8.170 | 8.238 | 8.065 | 8.110 | 280,445 | -0.06(-0.73%) |
Jun 13, 2017 | 8.270 | 8.350 | 8.140 | 8.170 | 285,144 | -0.10(-1.21%) |
Jun 12, 2017 | 8.230 | 8.340 | 8.110 | 8.270 | 308,733 | +0.06(+0.73%) |
Jun 09, 2017 | 7.990 | 8.300 | 7.980 | 8.210 | 492,701 | +0.20(+2.50%) |
Jun 08, 2017 | 7.960 | 8.070 | 7.845 | 8.010 | 270,140 | +0.04(+0.50%) |
Jun 07, 2017 | 7.930 | 8.100 | 7.895 | 7.970 | 359,652 | +0.08(+1.01%) |
Jun 06, 2017 | 7.770 | 8.030 | 7.729 | 7.890 | 579,013 | +0.11(+1.41%) |
Jun 05, 2017 | 7.750 | 7.900 | 7.670 | 7.780 | 416,911 | -0.01(-0.13%) |
Jun 02, 2017 | 7.680 | 7.820 | 7.540 | 7.790 | 565,362 | +0.08(+1.04%) |