Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.01(+0.11%) | |
Aug 30, 2018 | 10.03 | 10.05 | 10.02 | 10.04 | 1,653,443 | +0.01(+0.11%) |
Aug 29, 2018 | 10.03 | 10.06 | 10.02 | 10.03 | 2,291,609 | -0.03(-0.29%) |
Aug 28, 2018 | 10.05 | 10.07 | 10.04 | 10.05 | 2,181,902 | +0.01(+0.11%) |
Aug 27, 2018 | 10.01 | 10.04 | 9.986 | 10.04 | 3,483,214 | +0.03(+0.29%) |
Aug 24, 2018 | 10.01 | 10.03 | 9.991 | 10.01 | 3,376,637 | +0.02(+0.17%) |
Aug 23, 2018 | 9.991 | 10.01 | 9.960 | 9.997 | 1,948,709 | +0.03(+0.35%) |
Aug 22, 2018 | 9.997 | 10.01 | 9.957 | 9.963 | 1,969,077 | -0.02(-0.23%) |
Aug 21, 2018 | 9.986 | 10.01 | 9.945 | 9.986 | 2,085,030 | +0.02(+0.23%) |
Aug 20, 2018 | 9.991 | 10.01 | 9.919 | 9.963 | 2,863,881 | -0.02(-0.23%) |
Aug 17, 2018 | 10.00 | 10.01 | 9.951 | 9.986 | 3,487,836 | -0.02(-0.23%) |
Aug 16, 2018 | 10.01 | 10.02 | 9.997 | 10.01 | 1,522,131 | +0.00(+0.00%) |
Aug 15, 2018 | 9.997 | 10.01 | 9.957 | 10.01 | 3,007,281 | +0.02(+0.23%) |
Aug 14, 2018 | 9.991 | 10.01 | 9.974 | 9.986 | 1,993,612 | +0.00(+0.00%) |
Aug 13, 2018 | 9.986 | 10.03 | 9.957 | 9.986 | 1,941,443 | +0.00(+0.00%) |
Aug 10, 2018 | 10.00 | 10.02 | 9.957 | 9.986 | 1,884,654 | +0.00(+0.00%) |
Aug 09, 2018 | 9.997 | 10.02 | 9.980 | 9.986 | 1,718,226 | -0.01(-0.06%) |
Aug 08, 2018 | 10.00 | 10.03 | 9.980 | 9.991 | 1,727,498 | -0.03(-0.29%) |
Aug 07, 2018 | 10.04 | 10.05 | 9.986 | 10.02 | 1,957,660 | +0.02(+0.17%) |
Aug 06, 2018 | 9.980 | 10.04 | 9.957 | 10.00 | 1,752,273 | +0.05(+0.52%) |
Aug 03, 2018 | 9.917 | 9.968 | 9.882 | 9.951 | 2,346,479 | +0.03(+0.29%) |
Aug 02, 2018 | 9.859 | 9.968 | 9.836 | 9.922 | 2,562,988 | +0.02(+0.23%) |
Aug 01, 2018 | 9.755 | 9.917 | 9.646 | 9.899 | 4,155,069 | +0.20(+2.08%) |
Jul 31, 2018 | 9.658 | 9.715 | 9.612 | 9.698 | 2,627,099 | +0.04(+0.42%) |
Jul 30, 2018 | 9.698 | 9.721 | 9.646 | 9.658 | 3,246,457 | -0.03(-0.36%) |
Jul 27, 2018 | 9.727 | 9.784 | 9.686 | 9.692 | 2,189,758 | -0.02(-0.24%) |
Jul 26, 2018 | 9.732 | 9.744 | 9.689 | 9.715 | 2,909,853 | -0.01(-0.12%) |
Jul 25, 2018 | 9.721 | 9.761 | 9.704 | 9.727 | 2,017,484 | +0.02(+0.18%) |
Jul 24, 2018 | 9.761 | 9.761 | 9.681 | 9.709 | 1,739,496 | +0.00(+0.00%) |
Jul 23, 2018 | 9.755 | 9.813 | 9.698 | 9.709 | 2,347,704 | -0.01(-0.06%) |
Jul 20, 2018 | 9.732 | 9.767 | 9.698 | 9.715 | 1,372,489 | -0.01(-0.12%) |
Jul 19, 2018 | 9.744 | 9.778 | 9.715 | 9.727 | 2,362,165 | -0.03(-0.30%) |
Jul 18, 2018 | 9.652 | 9.767 | 9.646 | 9.755 | 2,078,593 | +0.11(+1.13%) |
Jul 17, 2018 | 9.537 | 9.669 | 9.537 | 9.646 | 2,017,199 | +0.05(+0.54%) |
Jul 16, 2018 | 9.537 | 9.600 | 9.514 | 9.594 | 1,850,987 | +0.07(+0.79%) |
Jul 13, 2018 | 9.531 | 9.543 | 9.486 | 9.519 | 1,354,887 | -0.01(-0.06%) |
Jul 12, 2018 | 9.577 | 9.583 | 9.519 | 9.525 | 2,040,137 | -0.04(-0.42%) |
Jul 11, 2018 | 9.548 | 9.594 | 9.545 | 9.566 | 2,850,883 | +0.01(+0.12%) |
Jul 10, 2018 | 9.548 | 9.566 | 9.531 | 9.554 | 3,711,057 | +0.02(+0.18%) |
Jul 09, 2018 | 9.548 | 9.548 | 9.525 | 9.537 | 3,394,361 | +0.04(+0.42%) |
Jul 06, 2018 | 9.485 | 9.517 | 9.479 | 9.496 | 3,267,649 | +0.01(+0.06%) |
Jul 05, 2018 | 9.496 | 9.502 | 9.450 | 9.491 | 2,266,603 | +0.02(+0.24%) |
Jul 03, 2018 | 9.468 | 9.468 | 9.468 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 9.468 | 9.491 | 9.393 | 9.468 | 5,500,653 | +0.00(+0.00%) |
Jun 29, 2018 | 9.577 | 9.456 | 9.468 | 6,248,841 | +0.00(+0.00%) | |
Jun 28, 2018 | 9.491 | 9.499 | 9.387 | 9.468 | 3,614,054 | -0.02(-0.24%) |
Jun 27, 2018 | 9.566 | 9.620 | 9.485 | 9.491 | 6,184,747 | -0.07(-0.72%) |
Jun 26, 2018 | 9.577 | 9.612 | 9.548 | 9.560 | 2,361,241 | -0.01(-0.06%) |
Jun 25, 2018 | 9.531 | 9.658 | 9.531 | 9.566 | 3,602,552 | +0.03(+0.36%) |
Jun 22, 2018 | 9.663 | 9.681 | 9.525 | 9.531 | 5,103,151 | -0.12(-1.19%) |
Jun 21, 2018 | 9.652 | 9.663 | 9.583 | 9.646 | 2,692,837 | +0.00(+0.00%) |
Jun 20, 2018 | 9.652 | 9.658 | 9.623 | 9.646 | 1,890,605 | +0.01(+0.12%) |
Jun 19, 2018 | 9.629 | 9.652 | 9.606 | 9.635 | 1,847,201 | +0.01(+0.06%) |
Jun 18, 2018 | 9.635 | 9.686 | 9.617 | 9.629 | 2,051,203 | -0.01(-0.06%) |
Jun 15, 2018 | 9.652 | 9.635 | 9.635 | 2,472,703 | +0.00(+0.00%) | |
Jun 14, 2018 | 9.508 | 9.678 | 9.502 | 9.635 | 4,033,314 | +0.13(+1.39%) |
Jun 13, 2018 | 9.519 | 9.530 | 9.412 | 9.502 | 3,847,620 | -0.01(-0.12%) |
Jun 12, 2018 | 9.575 | 9.598 | 9.503 | 9.513 | 3,649,973 | -0.05(-0.53%) |
Jun 11, 2018 | 9.615 | 9.626 | 9.564 | 9.564 | 2,796,455 | -0.05(-0.53%) |
Jun 08, 2018 | 9.587 | 9.615 | 9.578 | 9.615 | 3,256,815 | +0.01(+0.12%) |
Jun 07, 2018 | 9.536 | 9.612 | 9.502 | 9.603 | 5,245,502 | +0.05(+0.47%) |
Jun 06, 2018 | 9.525 | 9.558 | 9.480 | 9.558 | 2,272,921 | +0.03(+0.35%) |
Jun 05, 2018 | 9.547 | 9.553 | 9.463 | 9.525 | 3,192,403 | -0.03(-0.29%) |
Jun 04, 2018 | 9.536 | 9.558 | 9.491 | 9.553 | 6,280,573 | +0.03(+0.30%) |
Jun 01, 2018 | 9.502 | 9.525 | 9.497 | 9.525 | 4,518,407 | +0.03(+0.30%) |
May 31, 2018 | 9.480 | 9.502 | 9.457 | 9.497 | 3,729,959 | +0.04(+0.42%) |
May 30, 2018 | 9.423 | 9.485 | 9.404 | 9.457 | 3,468,376 | +0.04(+0.42%) |
May 29, 2018 | 9.418 | 9.446 | 9.390 | 9.418 | 4,296,075 | +0.00(+0.00%) |
May 25, 2018 | 9.418 | 9.418 | 9.418 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 9.423 | 9.429 | 9.362 | 9.423 | 2,632,340 | +0.01(+0.06%) |
May 23, 2018 | 9.378 | 9.440 | 9.378 | 9.418 | 3,348,098 | +0.03(+0.36%) |
May 22, 2018 | 9.378 | 9.412 | 9.339 | 9.384 | 2,772,246 | +0.03(+0.36%) |
May 21, 2018 | 9.333 | 9.367 | 9.305 | 9.350 | 2,737,000 | +0.03(+0.36%) |
May 18, 2018 | 9.322 | 9.339 | 9.311 | 9.317 | 2,468,410 | -0.01(-0.06%) |
May 17, 2018 | 9.333 | 9.350 | 9.283 | 9.322 | 2,158,265 | +0.00(+0.00%) |
May 16, 2018 | 9.305 | 9.367 | 9.277 | 9.322 | 4,383,329 | +0.02(+0.18%) |
May 15, 2018 | 9.305 | 9.317 | 9.283 | 9.305 | 4,036,458 | -0.02(-0.18%) |
May 14, 2018 | 9.322 | 9.333 | 9.288 | 9.322 | 3,461,002 | -0.02(-0.18%) |
May 11, 2018 | 9.311 | 9.362 | 9.311 | 9.339 | 3,124,454 | +0.04(+0.42%) |
May 10, 2018 | 9.266 | 9.339 | 9.249 | 9.300 | 2,869,785 | +0.06(+0.61%) |
May 09, 2018 | 9.272 | 9.283 | 9.198 | 9.243 | 3,052,082 | -0.02(-0.18%) |
May 08, 2018 | 9.255 | 9.305 | 9.227 | 9.260 | 3,241,819 | +0.01(+0.12%) |
May 07, 2018 | 9.198 | 9.266 | 9.173 | 9.249 | 3,063,203 | +0.07(+0.80%) |
May 04, 2018 | 9.131 | 9.201 | 9.120 | 9.176 | 3,304,715 | +0.05(+0.49%) |
May 03, 2018 | 9.058 | 9.165 | 9.013 | 9.131 | 4,067,540 | +0.08(+0.93%) |
May 02, 2018 | 9.007 | 9.128 | 8.906 | 9.047 | 5,267,637 | +0.03(+0.37%) |
May 01, 2018 | 9.018 | 9.024 | 8.973 | 9.013 | 2,802,308 | -0.01(-0.12%) |
Apr 30, 2018 | 9.024 | 9.058 | 8.996 | 9.024 | 2,767,706 | +0.01(+0.06%) |
Apr 27, 2018 | 8.973 | 9.066 | 8.968 | 9.018 | 2,319,528 | +0.05(+0.56%) |
Apr 26, 2018 | 8.973 | 9.002 | 8.934 | 8.968 | 2,992,897 | +0.02(+0.25%) |
Apr 25, 2018 | 8.979 | 8.985 | 8.934 | 8.945 | 3,205,007 | -0.02(-0.25%) |
Apr 24, 2018 | 9.007 | 9.007 | 8.945 | 8.968 | 2,570,457 | -0.01(-0.06%) |
Apr 23, 2018 | 9.013 | 9.018 | 8.962 | 8.973 | 1,797,989 | -0.02(-0.19%) |
Apr 20, 2018 | 8.990 | 9.007 | 8.957 | 8.990 | 1,966,906 | +0.01(+0.06%) |
Apr 19, 2018 | 9.041 | 9.052 | 8.968 | 8.985 | 1,944,140 | -0.06(-0.62%) |
Apr 18, 2018 | 9.041 | 9.058 | 9.018 | 9.041 | 2,116,819 | +0.01(+0.06%) |
Apr 17, 2018 | 9.018 | 9.047 | 8.963 | 9.035 | 2,445,842 | +0.05(+0.53%) |
Apr 16, 2018 | 9.002 | 9.013 | 8.951 | 8.987 | 2,409,400 | +0.01(+0.06%) |
Apr 13, 2018 | 9.030 | 9.030 | 8.959 | 8.982 | 1,926,437 | -0.02(-0.22%) |
Apr 12, 2018 | 9.035 | 9.052 | 8.990 | 9.002 | 2,165,405 | -0.01(-0.12%) |
Apr 11, 2018 | 8.973 | 9.044 | 8.973 | 9.013 | 2,577,686 | +0.03(+0.38%) |
Apr 10, 2018 | 9.013 | 9.049 | 8.957 | 8.979 | 3,933,685 | +0.02(+0.25%) |
Apr 09, 2018 | 9.018 | 9.018 | 8.951 | 8.957 | 2,294,237 | -0.03(-0.38%) |
Apr 06, 2018 | 8.996 | 9.025 | 8.951 | 8.990 | 1,837,918 | -0.02(-0.25%) |
Apr 05, 2018 | 9.002 | 9.047 | 8.968 | 9.013 | 3,074,629 | +0.01(+0.13%) |
Apr 04, 2018 | 8.709 | 9.030 | 8.675 | 9.002 | 4,479,925 | +0.05(+0.57%) |
Apr 03, 2018 | 8.973 | 9.030 | 8.928 | 8.951 | 2,889,625 | -0.02(-0.19%) |
Apr 02, 2018 | 8.883 | 8.979 | 8.838 | 8.968 | 4,229,478 | +0.04(+0.44%) |
Mar 29, 2018 | 8.928 | 8.928 | 8.928 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 8.911 | 8.957 | 8.895 | 8.934 | 2,691,427 | +0.02(+0.19%) |
Mar 27, 2018 | 8.917 | 8.982 | 8.883 | 8.917 | 3,707,995 | -0.01(-0.06%) |
Mar 26, 2018 | 8.928 | 9.030 | 8.883 | 8.923 | 5,852,009 | +0.08(+0.95%) |
Mar 23, 2018 | 8.934 | 9.108 | 8.833 | 8.838 | 5,196,303 | -0.10(-1.07%) |
Mar 22, 2018 | 8.776 | 9.055 | 8.726 | 8.934 | 15,725,251 | +0.34(+3.99%) |
Mar 21, 2018 | 8.580 | 8.664 | 8.568 | 8.591 | 3,872,156 | +0.01(+0.13%) |
Mar 20, 2018 | 8.613 | 8.686 | 8.568 | 8.580 | 3,291,764 | -0.04(-0.46%) |
Mar 19, 2018 | 8.653 | 8.703 | 8.585 | 8.619 | 5,624,224 | -0.01(-0.13%) |
Mar 16, 2018 | 8.641 | 8.689 | 8.608 | 8.630 | 7,849,998 | +0.01(+0.07%) |
Mar 15, 2018 | 8.782 | 8.788 | 8.602 | 8.625 | 5,059,947 | -0.14(-1.60%) |
Mar 14, 2018 | 8.850 | 8.872 | 8.743 | 8.765 | 5,814,155 | -0.03(-0.32%) |
Mar 13, 2018 | 8.788 | 8.815 | 8.744 | 8.793 | 3,991,461 | +0.04(+0.44%) |
Mar 12, 2018 | 8.749 | 8.799 | 8.738 | 8.755 | 4,436,519 | +0.02(+0.25%) |
Mar 09, 2018 | 8.744 | 8.755 | 8.705 | 8.733 | 4,563,984 | +0.03(+0.38%) |
Mar 08, 2018 | 8.755 | 8.782 | 8.694 | 8.700 | 2,311,213 | -0.03(-0.38%) |
Mar 07, 2018 | 8.705 | 8.733 | 2,870,502 | -0.07(-0.81%) | ||
Mar 06, 2018 | 8.744 | 8.826 | 8.727 | 8.804 | 2,301,926 | +0.09(+1.01%) |
Mar 05, 2018 | 8.607 | 8.759 | 8.579 | 8.716 | 3,277,988 | +0.09(+1.02%) |
Mar 02, 2018 | 8.585 | 8.640 | 8.535 | 8.629 | 3,362,745 | +0.02(+0.19%) |
Mar 01, 2018 | 8.678 | 8.711 | 8.568 | 8.612 | 3,723,065 | -0.06(-0.70%) |
Feb 28, 2018 | 8.733 | 8.769 | 8.673 | 8.673 | 5,104,576 | -0.04(-0.44%) |
Feb 27, 2018 | 8.788 | 8.815 | 8.705 | 8.711 | 3,242,633 | -0.06(-0.69%) |
Feb 26, 2018 | 8.727 | 8.782 | 8.727 | 8.771 | 2,963,024 | +0.04(+0.44%) |
Feb 23, 2018 | 8.733 | 8.733 | 8.697 | 8.733 | 1,809,830 | +0.03(+0.32%) |
Feb 22, 2018 | 8.689 | 8.705 | 2,110,267 | -0.04(-0.44%) | ||
Feb 21, 2018 | 8.793 | 8.859 | 8.738 | 8.744 | 2,375,325 | -0.05(-0.62%) |
Feb 20, 2018 | 8.777 | 8.846 | 8.760 | 8.799 | 3,568,811 | +0.02(+0.25%) |
Feb 16, 2018 | 8.777 | 8.777 | 8.777 | 0 | +0.04(+0.50%) | |
Feb 15, 2018 | 8.832 | 8.837 | 8.678 | 8.733 | 4,433,080 | -0.10(-1.12%) |
Feb 14, 2018 | 8.733 | 8.837 | 8.727 | 8.832 | 3,918,399 | +0.09(+1.07%) |
Feb 13, 2018 | 8.574 | 8.799 | 8.568 | 8.738 | 4,775,647 | +0.18(+2.12%) |
Feb 12, 2018 | 8.497 | 8.618 | 8.475 | 8.557 | 4,698,135 | +0.07(+0.78%) |
Feb 09, 2018 | 8.568 | 8.634 | 8.373 | 8.491 | 5,934,201 | -0.05(-0.64%) |
Feb 08, 2018 | 8.662 | 8.694 | 8.546 | 8.546 | 5,458,139 | -0.11(-1.27%) |
Feb 07, 2018 | 8.519 | 8.678 | 8.513 | 8.656 | 5,082,644 | +0.13(+1.48%) |
Feb 06, 2018 | 8.354 | 8.601 | 8.255 | 8.530 | 6,396,044 | -0.07(-0.77%) |
Feb 05, 2018 | 8.667 | 8.678 | 8.469 | 8.596 | 9,528,397 | -0.10(-1.20%) |
Feb 02, 2018 | 8.760 | 8.804 | 8.690 | 8.700 | 3,114,739 | -0.10(-1.19%) |
Feb 01, 2018 | 8.733 | 8.826 | 8.733 | 8.804 | 2,867,028 | +0.04(+0.50%) |
Jan 31, 2018 | 8.865 | 8.865 | 8.716 | 8.760 | 3,485,104 | -0.10(-1.12%) |
Jan 30, 2018 | 8.854 | 8.892 | 8.777 | 8.859 | 5,199,842 | -0.03(-0.31%) |
Jan 29, 2018 | 8.931 | 8.933 | 8.821 | 8.887 | 4,188,996 | -0.05(-0.61%) |
Jan 26, 2018 | 8.936 | 8.953 | 8.881 | 8.942 | 2,141,581 | +0.03(+0.31%) |
Jan 25, 2018 | 8.903 | 8.942 | 8.870 | 8.914 | 2,673,653 | +0.03(+0.31%) |
Jan 24, 2018 | 8.947 | 8.991 | 8.859 | 8.887 | 3,498,838 | -0.02(-0.25%) |
Jan 23, 2018 | 8.903 | 8.929 | 8.887 | 8.909 | 3,179,650 | +0.01(+0.12%) |
Jan 22, 2018 | 8.815 | 8.906 | 8.804 | 8.898 | 4,039,335 | +0.12(+1.31%) |
Jan 19, 2018 | 8.760 | 8.804 | 8.744 | 8.782 | 1,675,157 | +0.01(+0.13%) |
Jan 18, 2018 | 8.788 | 8.799 | 8.705 | 8.771 | 2,745,203 | -0.02(-0.25%) |
Jan 17, 2018 | 8.793 | 8.807 | 8.766 | 8.793 | 2,138,582 | +0.00(+0.00%) |
Jan 16, 2018 | 8.821 | 8.870 | 8.766 | 8.793 | 3,769,648 | -0.01(-0.12%) |
Jan 12, 2018 | 8.804 | 8.804 | 8.804 | 0 | +0.06(+0.69%) | |
Jan 11, 2018 | 8.711 | 8.760 | 8.706 | 8.744 | 3,312,594 | +0.04(+0.44%) |
Jan 10, 2018 | 8.705 | 3,330,209 | -0.01(-0.13%) | |||
Jan 09, 2018 | 8.711 | 8.738 | 8.678 | 8.716 | 3,189,595 | +0.02(+0.19%) |
Jan 08, 2018 | 8.662 | 8.749 | 8.656 | 8.700 | 2,571,999 | +0.03(+0.32%) |
Jan 05, 2018 | 8.694 | 8.744 | 8.640 | 8.673 | 2,952,875 | -0.01(-0.06%) |
Jan 04, 2018 | 8.733 | 8.755 | 8.672 | 8.678 | 2,821,436 | -0.03(-0.32%) |
Jan 03, 2018 | 8.760 | 8.782 | 8.678 | 8.705 | 2,679,946 | -0.04(-0.44%) |
Jan 02, 2018 | 8.684 | 8.777 | 8.645 | 8.744 | 5,400,605 | +0.11(+1.27%) |
Dec 29, 2017 | 8.634 | 8.634 | 8.634 | 0 | -0.03(-0.38%) | |
Dec 28, 2017 | 8.662 | 8.694 | 8.640 | 8.667 | 3,629,729 | +0.00(+0.00%) |
Dec 27, 2017 | 8.640 | 8.694 | 8.634 | 8.667 | 2,514,943 | +0.03(+0.32%) |
Dec 26, 2017 | 8.684 | 8.727 | 8.623 | 8.640 | 3,185,578 | -0.04(-0.44%) |
Dec 22, 2017 | 8.694 | 8.755 | 8.651 | 8.678 | 2,832,272 | -0.01(-0.06%) |
Dec 21, 2017 | 8.640 | 8.722 | 8.623 | 8.684 | 4,137,159 | +0.07(+0.76%) |
Dec 20, 2017 | 8.645 | 8.678 | 8.601 | 8.618 | 4,271,799 | -0.01(-0.13%) |
Dec 19, 2017 | 8.678 | 8.705 | 8.623 | 8.629 | 5,028,613 | -0.05(-0.57%) |
Dec 18, 2017 | 8.705 | 8.738 | 8.634 | 8.678 | 6,909,294 | +0.00(+0.00%) |
Dec 15, 2017 | 8.738 | 8.751 | 8.667 | 8.678 | 7,519,952 | -0.07(-0.82%) |
Dec 14, 2017 | 8.870 | 8.881 | 8.705 | 8.749 | 10,071,625 | -0.11(-1.24%) |
Dec 13, 2017 | 8.859 | 8.886 | 8.790 | 8.859 | 4,713,541 | +0.01(+0.06%) |
Dec 12, 2017 | 8.838 | 8.878 | 8.811 | 8.854 | 3,484,933 | +0.02(+0.18%) |
Dec 11, 2017 | 8.811 | 8.859 | 8.792 | 8.838 | 2,832,441 | +0.03(+0.30%) |
Dec 08, 2017 | 8.757 | 8.832 | 8.747 | 8.811 | 2,463,113 | +0.08(+0.86%) |
Dec 07, 2017 | 8.714 | 8.779 | 8.698 | 8.736 | 2,285,139 | +0.02(+0.25%) |
Dec 06, 2017 | 8.671 | 8.778 | 8.666 | 8.714 | 3,202,264 | +0.08(+0.87%) |
Dec 05, 2017 | 8.693 | 8.714 | 8.618 | 8.639 | 4,236,140 | -0.04(-0.49%) |
Dec 04, 2017 | 8.720 | 8.747 | 8.634 | 8.682 | 3,084,959 | -0.01(-0.12%) |
Dec 01, 2017 | 8.714 | 8.725 | 8.655 | 8.693 | 2,142,151 | -0.01(-0.12%) |
Nov 30, 2017 | 8.725 | 8.773 | 8.677 | 8.704 | 3,261,752 | -0.02(-0.18%) |
Nov 29, 2017 | 8.730 | 8.800 | 8.693 | 8.720 | 2,846,250 | +0.00(+0.00%) |
Nov 28, 2017 | 8.747 | 8.768 | 8.698 | 8.720 | 3,179,941 | +0.02(+0.25%) |
Nov 27, 2017 | 8.763 | 8.803 | 8.666 | 8.698 | 2,535,311 | -0.09(-0.98%) |
Nov 24, 2017 | 8.773 | 8.811 | 8.736 | 8.784 | 1,699,275 | +0.03(+0.31%) |
Nov 22, 2017 | 8.768 | 8.768 | 8.704 | 8.757 | 1,674,057 | +0.01(+0.12%) |
Nov 21, 2017 | 8.757 | 8.763 | 8.709 | 8.747 | 1,993,750 | -0.01(-0.06%) |
Nov 20, 2017 | 8.800 | 8.827 | 8.747 | 8.752 | 2,216,894 | -0.05(-0.55%) |
Nov 17, 2017 | 8.698 | 8.816 | 8.693 | 8.800 | 3,142,516 | +0.08(+0.86%) |
Nov 16, 2017 | 8.698 | 8.808 | 8.666 | 8.725 | 3,800,840 | +0.04(+0.43%) |
Nov 15, 2017 | 8.650 | 8.720 | 8.623 | 8.688 | 3,356,700 | +0.01(+0.12%) |
Nov 14, 2017 | 8.666 | 8.763 | 8.658 | 8.677 | 2,618,922 | -0.03(-0.31%) |
Nov 13, 2017 | 8.639 | 8.714 | 8.618 | 8.704 | 2,225,946 | +0.01(+0.12%) |
Nov 10, 2017 | 8.677 | 8.741 | 8.669 | 8.693 | 2,395,469 | +0.01(+0.06%) |
Nov 09, 2017 | 8.752 | 8.816 | 8.650 | 8.688 | 3,593,066 | -0.11(-1.22%) |
Nov 08, 2017 | 8.629 | 8.822 | 8.580 | 8.795 | 4,475,090 | +0.11(+1.24%) |
Nov 07, 2017 | 8.639 | 8.709 | 8.623 | 8.688 | 3,168,696 | +0.04(+0.50%) |
Nov 06, 2017 | 8.586 | 8.655 | 8.564 | 8.645 | 2,201,631 | +0.06(+0.75%) |
Nov 03, 2017 | 8.478 | 8.602 | 8.473 | 8.580 | 3,658,538 | +0.08(+0.88%) |
Nov 02, 2017 | 8.618 | 8.682 | 8.433 | 8.505 | 5,807,769 | -0.10(-1.18%) |
Nov 01, 2017 | 8.629 | 8.681 | 8.591 | 8.607 | 3,893,369 | -0.02(-0.25%) |
Oct 31, 2017 | 8.677 | 8.704 | 8.612 | 8.629 | 4,748,655 | -0.03(-0.31%) |
Oct 30, 2017 | 8.757 | 8.843 | 8.655 | 8.655 | 4,544,950 | -0.06(-0.74%) |
Oct 27, 2017 | 8.773 | 8.780 | 8.661 | 8.720 | 5,248,803 | -0.05(-0.55%) |
Oct 26, 2017 | 8.849 | 8.849 | 8.736 | 8.768 | 2,473,652 | -0.06(-0.73%) |
Oct 25, 2017 | 8.908 | 8.915 | 8.784 | 8.832 | 4,054,306 | -0.08(-0.84%) |
Oct 24, 2017 | 8.913 | 8.945 | 8.854 | 8.908 | 2,465,855 | +0.00(+0.00%) |
Oct 23, 2017 | 8.897 | 8.924 | 8.849 | 8.908 | 2,564,289 | +0.03(+0.30%) |
Oct 20, 2017 | 8.875 | 8.908 | 8.851 | 8.881 | 1,959,402 | +0.01(+0.12%) |
Oct 19, 2017 | 8.800 | 8.879 | 8.784 | 8.870 | 1,843,878 | +0.04(+0.43%) |
Oct 18, 2017 | 8.859 | 8.865 | 8.800 | 8.832 | 2,580,987 | -0.02(-0.24%) |
Oct 17, 2017 | 8.891 | 8.891 | 8.832 | 8.854 | 1,678,297 | -0.05(-0.54%) |
Oct 16, 2017 | 8.908 | 8.919 | 8.865 | 8.902 | 2,021,905 | +0.00(+0.00%) |
Oct 13, 2017 | 8.913 | 8.924 | 8.875 | 8.902 | 2,037,017 | -0.01(-0.12%) |
Oct 12, 2017 | 8.881 | 8.940 | 8.881 | 8.913 | 2,785,244 | +0.03(+0.36%) |
Oct 11, 2017 | 8.891 | 8.929 | 8.849 | 8.881 | 2,186,039 | -0.02(-0.18%) |
Oct 10, 2017 | 8.811 | 8.897 | 8.806 | 8.897 | 2,454,994 | +0.09(+1.04%) |
Oct 09, 2017 | 8.849 | 8.849 | 8.795 | 8.806 | 1,769,527 | -0.04(-0.49%) |
Oct 06, 2017 | 8.902 | 8.908 | 8.798 | 8.849 | 1,794,161 | -0.06(-0.66%) |
Oct 05, 2017 | 8.827 | 8.908 | 8.806 | 8.908 | 2,346,132 | +0.08(+0.85%) |
Oct 04, 2017 | 8.800 | 8.838 | 8.773 | 8.832 | 1,726,968 | +0.02(+0.18%) |
Oct 03, 2017 | 8.806 | 8.849 | 8.795 | 8.816 | 1,658,015 | +0.01(+0.12%) |
Oct 02, 2017 | 8.666 | 8.824 | 8.634 | 8.806 | 4,596,335 | +0.01(+0.12%) |
Sep 29, 2017 | 8.763 | 8.817 | 8.720 | 8.795 | 5,379,030 | +0.08(+0.86%) |
Sep 28, 2017 | 8.548 | 8.725 | 8.527 | 8.720 | 5,497,732 | +0.17(+2.01%) |
Sep 27, 2017 | 8.494 | 8.548 | 3,744,183 | -0.01(-0.06%) | ||
Sep 26, 2017 | 8.494 | 8.553 | 8.478 | 8.553 | 4,740,068 | +0.06(+0.69%) |
Sep 25, 2017 | 8.462 | 8.516 | 8.457 | 8.494 | 2,258,012 | -0.01(-0.13%) |
Sep 22, 2017 | 8.484 | 8.505 | 8.457 | 8.505 | 1,849,935 | +0.04(+0.51%) |
Sep 21, 2017 | 8.516 | 8.527 | 8.441 | 8.462 | 3,169,777 | -0.04(-0.44%) |
Sep 20, 2017 | 8.462 | 8.505 | 8.435 | 8.500 | 2,789,910 | +0.02(+0.19%) |
Sep 19, 2017 | 8.419 | 8.505 | 8.409 | 8.484 | 3,473,513 | +0.08(+0.89%) |
Sep 18, 2017 | 8.409 | 8.462 | 8.376 | 8.409 | 3,995,784 | -0.04(-0.44%) |
Sep 15, 2017 | 8.435 | 8.510 | 8.414 | 8.446 | 4,793,185 | -0.01(-0.13%) |
Sep 14, 2017 | 8.425 | 8.486 | 8.371 | 8.457 | 10,924,983 | +0.04(+0.51%) |
Sep 13, 2017 | 8.393 | 8.424 | 8.346 | 8.414 | 4,601,597 | +0.01(+0.12%) |
Sep 12, 2017 | 8.419 | 8.451 | 8.377 | 8.403 | 3,938,799 | +0.01(+0.12%) |
Sep 11, 2017 | 8.356 | 8.419 | 8.309 | 8.393 | 3,005,406 | +0.07(+0.82%) |
Sep 08, 2017 | 8.367 | 8.382 | 8.314 | 8.325 | 2,438,285 | -0.04(-0.44%) |
Sep 07, 2017 | 8.382 | 8.430 | 8.356 | 8.361 | 3,081,903 | -0.02(-0.25%) |
Sep 06, 2017 | 8.424 | 8.428 | 8.351 | 8.382 | 5,205,660 | -0.04(-0.44%) |
Sep 05, 2017 | 8.472 | 8.472 | 8.380 | 8.419 | 4,665,942 | -0.04(-0.43%) |