Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.310 | 8.310 | 8.310 | 0 | +0.04(+0.48%) | |
Mar 28, 2018 | 8.340 | 8.360 | 8.220 | 8.270 | 42,720 | -0.13(-1.55%) |
Mar 27, 2018 | 8.400 | 8.450 | 8.370 | 8.400 | 15,055 | -0.02(-0.24%) |
Mar 26, 2018 | 8.434 | 8.530 | 8.380 | 8.420 | 48,095 | -0.01(-0.14%) |
Mar 23, 2018 | 8.480 | 8.490 | 8.380 | 8.432 | 9,147 | -0.10(-1.20%) |
Mar 22, 2018 | 8.518 | 8.560 | 8.518 | 8.535 | 6,294 | +0.03(+0.41%) |
Mar 21, 2018 | 8.495 | 8.520 | 8.460 | 8.500 | 10,992 | +0.09(+1.06%) |
Mar 20, 2018 | 8.510 | 8.540 | 8.411 | 8.411 | 25,075 | -0.17(-1.97%) |
Mar 19, 2018 | 8.390 | 8.600 | 8.301 | 8.580 | 77,253 | +0.08(+0.94%) |
Mar 16, 2018 | 8.480 | 8.508 | 8.460 | 8.500 | 16,757 | -0.04(-0.47%) |
Mar 15, 2018 | 8.520 | 8.567 | 8.430 | 8.540 | 47,537 | -0.04(-0.47%) |
Mar 14, 2018 | 8.510 | 8.580 | 8.467 | 8.580 | 47,480 | +0.05(+0.59%) |
Mar 13, 2018 | 8.580 | 8.580 | 8.420 | 8.530 | 43,151 | -0.09(-0.99%) |
Mar 12, 2018 | 8.520 | 8.640 | 8.520 | 8.615 | 7,977 | -0.00(-0.06%) |
Mar 09, 2018 | 8.620 | 8.640 | 8.521 | 8.620 | 70,878 | -0.02(-0.23%) |
Mar 08, 2018 | 8.650 | 8.650 | 8.580 | 8.640 | 10,950 | +0.05(+0.58%) |
Mar 07, 2018 | 8.550 | 8.590 | 101,064 | -0.37(-4.13%) | ||
Mar 06, 2018 | 9.010 | 9.010 | 8.906 | 8.960 | 3,164 | -0.06(-0.67%) |
Mar 05, 2018 | 8.866 | 9.020 | 8.850 | 9.020 | 5,868 | +0.10(+1.12%) |
Mar 02, 2018 | 9.050 | 9.055 | 8.820 | 8.920 | 11,405 | -0.06(-0.67%) |
Mar 01, 2018 | 8.950 | 9.030 | 8.890 | 8.980 | 22,598 | +0.16(+1.81%) |
Feb 28, 2018 | 8.730 | 8.890 | 8.720 | 8.820 | 81,791 | +0.26(+3.04%) |
Feb 27, 2018 | 8.800 | 8.800 | 8.550 | 8.560 | 77,049 | -0.29(-3.29%) |
Feb 26, 2018 | 8.910 | 8.950 | 8.830 | 8.851 | 10,487 | -0.09(-0.99%) |
Feb 23, 2018 | 8.920 | 8.950 | 8.900 | 8.940 | 5,760 | -0.03(-0.33%) |
Feb 22, 2018 | 8.970 | 8.970 | 8,603 | +0.14(+1.59%) | ||
Feb 21, 2018 | 8.800 | 8.870 | 8.780 | 8.830 | 55,332 | +0.03(+0.34%) |
Feb 20, 2018 | 8.850 | 8.850 | 8.770 | 8.800 | 5,996 | +0.00(+0.00%) |
Feb 16, 2018 | 8.800 | 8.800 | 8.800 | 0 | -0.10(-1.12%) | |
Feb 15, 2018 | 8.870 | 8.950 | 8.820 | 8.900 | 18,007 | +0.05(+0.56%) |
Feb 14, 2018 | 8.900 | 8.900 | 8.820 | 8.850 | 19,165 | -0.07(-0.78%) |
Feb 13, 2018 | 8.910 | 8.950 | 8.847 | 8.920 | 23,127 | -0.14(-1.55%) |
Feb 12, 2018 | 9.010 | 9.060 | 8.930 | 9.060 | 32,121 | +0.02(+0.22%) |
Feb 09, 2018 | 9.020 | 9.075 | 8.974 | 9.040 | 8,129 | +0.01(+0.11%) |
Feb 08, 2018 | 9.280 | 9.280 | 9.110 | 9.030 | 29,288 | -0.22(-2.39%) |
Feb 07, 2018 | 9.260 | 9.280 | 9.212 | 9.251 | 11,111 | +0.06(+0.66%) |
Feb 06, 2018 | 9.180 | 9.279 | 9.160 | 9.190 | 38,303 | +0.07(+0.78%) |
Feb 05, 2018 | 9.040 | 9.194 | 9.000 | 9.119 | 53,119 | +0.04(+0.43%) |
Feb 02, 2018 | 9.040 | 9.150 | 9.030 | 9.080 | 9,613 | +0.04(+0.44%) |
Feb 01, 2018 | 8.967 | 9.060 | 8.930 | 9.040 | 23,157 | +0.06(+0.65%) |
Jan 31, 2018 | 9.160 | 9.160 | 8.925 | 8.982 | 30,372 | -0.24(-2.58%) |
Jan 30, 2018 | 9.140 | 9.220 | 9.090 | 9.220 | 17,266 | +0.07(+0.77%) |
Jan 29, 2018 | 9.170 | 9.200 | 9.070 | 9.150 | 36,232 | +0.13(+1.44%) |
Jan 26, 2018 | 8.974 | 9.060 | 8.971 | 9.020 | 19,367 | +0.03(+0.33%) |
Jan 25, 2018 | 8.950 | 9.000 | 8.870 | 8.990 | 32,519 | +0.08(+0.91%) |
Jan 24, 2018 | 8.850 | 8.910 | 8.840 | 8.909 | 48,713 | -0.00(-0.03%) |
Jan 23, 2018 | 8.860 | 8.921 | 8.830 | 8.911 | 27,011 | +0.01(+0.13%) |
Jan 22, 2018 | 8.990 | 8.990 | 8.880 | 8.900 | 15,667 | -0.02(-0.22%) |
Jan 19, 2018 | 8.820 | 8.980 | 8.760 | 8.920 | 27,409 | +0.06(+0.71%) |
Jan 18, 2018 | 9.020 | 9.020 | 8.770 | 8.857 | 33,440 | -0.17(-1.91%) |
Jan 17, 2018 | 9.120 | 9.120 | 9.000 | 9.030 | 41,450 | -0.09(-0.99%) |
Jan 16, 2018 | 9.300 | 9.300 | 9.110 | 9.120 | 10,093 | -0.33(-3.49%) |
Jan 12, 2018 | 9.450 | 9.450 | 9.450 | 0 | +0.05(+0.53%) | |
Jan 11, 2018 | 9.480 | 9.490 | 9.400 | 9.400 | 9,577 | -0.24(-2.44%) |
Jan 10, 2018 | 9.650 | 9.650 | 9.600 | 9.635 | 6,346 | -0.08(-0.86%) |
Jan 09, 2018 | 9.600 | 9.719 | 9.600 | 9.719 | 16,785 | +0.07(+0.72%) |
Jan 08, 2018 | 9.670 | 9.690 | 9.560 | 9.650 | 6,779 | -0.18(-1.83%) |
Jan 05, 2018 | 9.840 | 9.860 | 9.810 | 9.830 | 4,486 | -0.03(-0.30%) |
Jan 04, 2018 | 9.830 | 9.900 | 9.830 | 9.860 | 8,135 | -0.08(-0.80%) |
Jan 03, 2018 | 9.820 | 9.940 | 9.820 | 9.940 | 3,525 | +0.05(+0.53%) |
Jan 02, 2018 | 9.890 | 9.780 | 9.888 | 3,699 | +0.11(+1.10%) | |
Dec 29, 2017 | 9.780 | 9.780 | 9.780 | 0 | +0.06(+0.62%) | |
Dec 28, 2017 | 9.700 | 9.750 | 9.680 | 9.720 | 8,089 | +0.05(+0.48%) |
Dec 27, 2017 | 9.700 | 9.700 | 9.640 | 9.674 | 3,566 | +0.05(+0.56%) |
Dec 26, 2017 | 9.600 | 9.620 | 9.510 | 9.620 | 13,220 | +0.10(+1.04%) |
Dec 22, 2017 | 9.550 | 9.590 | 9.460 | 9.521 | 13,957 | -0.04(-0.41%) |
Dec 21, 2017 | 9.500 | 9.570 | 9.400 | 9.560 | 8,312 | +0.13(+1.43%) |
Dec 20, 2017 | 9.410 | 9.480 | 9.290 | 9.425 | 6,946 | +0.12(+1.34%) |
Dec 19, 2017 | 9.070 | 9.300 | 9.070 | 9.300 | 13,972 | +0.30(+3.33%) |
Dec 18, 2017 | 8.850 | 9.040 | 8.850 | 9.000 | 303,565 | +0.12(+1.35%) |
Dec 15, 2017 | 8.900 | 8.840 | 8.880 | 2,825 | -0.02(-0.22%) | |
Dec 14, 2017 | 8.900 | 9.000 | 8.900 | 8.900 | 13,912 | -0.04(-0.45%) |
Dec 13, 2017 | 8.930 | 8.980 | 8.930 | 8.940 | 19,626 | -0.07(-0.78%) |
Dec 12, 2017 | 9.070 | 9.070 | 8.950 | 9.010 | 97,842 | -0.09(-0.99%) |
Dec 11, 2017 | 9.140 | 9.175 | 9.070 | 9.100 | 4,664 | -0.10(-1.09%) |
Dec 08, 2017 | 9.270 | 9.270 | 9.160 | 9.200 | 35,369 | -0.14(-1.50%) |
Dec 07, 2017 | 9.420 | 9.420 | 9.300 | 9.340 | 17,370 | -0.13(-1.37%) |
Dec 06, 2017 | 9.670 | 9.670 | 9.410 | 9.470 | 77,098 | -0.20(-2.10%) |
Dec 05, 2017 | 9.750 | 9.750 | 9.673 | 9.673 | 829 | -0.17(-1.70%) |
Dec 04, 2017 | 9.750 | 9.840 | 9.750 | 9.840 | 1,157 | +0.06(+0.61%) |
Dec 01, 2017 | 9.820 | 9.870 | 9.711 | 9.780 | 2,239 | -0.04(-0.41%) |
Nov 30, 2017 | 9.811 | 9.900 | 9.750 | 9.820 | 4,596 | +0.00(+0.00%) |
Nov 29, 2017 | 9.900 | 9.910 | 9.760 | 9.820 | 6,252 | -0.00(-0.00%) |
Nov 28, 2017 | 9.920 | 9.920 | 9.770 | 9.820 | 41,991 | -0.18(-1.80%) |
Nov 27, 2017 | 9.950 | 10.00 | 9.930 | 10.00 | 9,770 | +0.07(+0.74%) |
Nov 24, 2017 | 9.910 | 9.980 | 9.880 | 9.927 | 6,138 | +0.03(+0.35%) |
Nov 22, 2017 | 9.810 | 9.930 | 9.428 | 9.892 | 18,673 | +0.15(+1.56%) |
Nov 21, 2017 | 9.497 | 9.765 | 9.487 | 9.740 | 6,004 | -0.07(-0.71%) |
Nov 20, 2017 | 9.840 | 9.840 | 9.755 | 9.810 | 4,692 | -0.09(-0.91%) |
Nov 17, 2017 | 9.890 | 9.970 | 9.890 | 9.900 | 11,897 | +0.00(+0.00%) |
Nov 16, 2017 | 9.860 | 9.900 | 9.821 | 9.900 | 5,255 | +0.05(+0.51%) |
Nov 15, 2017 | 9.785 | 9.850 | 9.770 | 9.850 | 5,131 | +0.07(+0.72%) |
Nov 14, 2017 | 9.840 | 9.840 | 9.740 | 9.780 | 6,007 | -0.02(-0.20%) |
Nov 13, 2017 | 9.850 | 9.850 | 9.764 | 9.800 | 2,256 | -0.02(-0.20%) |
Nov 10, 2017 | 9.800 | 9.820 | 9.450 | 9.820 | 5,952 | +0.04(+0.41%) |
Nov 09, 2017 | 9.770 | 9.840 | 9.610 | 9.780 | 16,071 | +0.09(+0.93%) |
Nov 08, 2017 | 9.800 | 9.800 | 9.660 | 9.690 | 6,726 | -0.00(-0.02%) |
Nov 07, 2017 | 9.530 | 9.692 | 9.530 | 9.692 | 11,603 | +0.06(+0.64%) |
Nov 06, 2017 | 9.750 | 9.750 | 9.500 | 9.630 | 1,270 | +0.14(+1.46%) |
Nov 03, 2017 | 9.650 | 9.650 | 9.491 | 9.491 | 8,249 | -0.02(-0.19%) |
Nov 02, 2017 | 9.510 | 9.515 | 9.420 | 9.509 | 11,912 | -0.14(-1.46%) |
Nov 01, 2017 | 9.730 | 9.760 | 9.640 | 9.650 | 19,800 | -0.10(-1.03%) |
Oct 31, 2017 | 9.720 | 9.760 | 9.620 | 9.750 | 31,236 | +0.10(+1.04%) |
Oct 30, 2017 | 9.650 | 9.723 | 9.641 | 9.650 | 7,786 | +0.06(+0.63%) |
Oct 27, 2017 | 9.400 | 9.620 | 9.400 | 9.590 | 25,487 | +0.19(+2.02%) |
Oct 26, 2017 | 9.250 | 9.430 | 9.250 | 9.400 | 16,508 | +0.00(+0.00%) |
Oct 25, 2017 | 9.400 | 9.480 | 9.400 | 9.400 | 7,938 | -0.03(-0.27%) |
Oct 24, 2017 | 9.380 | 9.460 | 9.370 | 9.425 | 29,201 | +0.14(+1.55%) |
Oct 23, 2017 | 9.250 | 9.330 | 9.220 | 9.281 | 17,139 | -0.01(-0.16%) |
Oct 20, 2017 | 9.310 | 9.344 | 9.290 | 9.296 | 12,294 | -0.16(-1.73%) |
Oct 19, 2017 | 9.340 | 9.490 | 9.340 | 9.460 | 2,721 | +0.07(+0.77%) |
Oct 18, 2017 | 9.440 | 9.440 | 9.387 | 9.387 | 2,275 | -0.01(-0.13%) |
Oct 17, 2017 | 9.410 | 9.440 | 9.370 | 9.400 | 3,826 | -0.02(-0.21%) |
Oct 16, 2017 | 9.420 | 9.490 | 9.420 | 9.420 | 1,669 | -0.15(-1.57%) |
Oct 13, 2017 | 9.466 | 9.580 | 9.424 | 9.570 | 17,209 | +0.02(+0.21%) |
Oct 12, 2017 | 9.380 | 9.550 | 9.360 | 9.550 | 7,442 | +0.06(+0.64%) |
Oct 11, 2017 | 9.470 | 9.530 | 9.450 | 9.489 | 11,025 | +0.04(+0.42%) |
Oct 10, 2017 | 9.420 | 9.500 | 9.420 | 9.449 | 37,385 | +0.07(+0.73%) |
Oct 09, 2017 | 9.318 | 9.381 | 9.270 | 9.380 | 6,679 | +0.03(+0.32%) |
Oct 06, 2017 | 9.400 | 9.400 | 9.285 | 9.350 | 7,752 | -0.22(-2.30%) |
Oct 05, 2017 | 9.511 | 9.630 | 9.498 | 9.570 | 17,850 | +0.10(+1.00%) |
Oct 04, 2017 | 9.413 | 9.500 | 9.413 | 9.475 | 3,767 | +0.06(+0.59%) |
Oct 03, 2017 | 9.510 | 9.510 | 9.369 | 9.419 | 6,080 | -0.11(-1.16%) |
Oct 02, 2017 | 9.310 | 9.640 | 9.310 | 9.530 | 54,097 | +0.05(+0.53%) |
Sep 29, 2017 | 9.274 | 9.490 | 9.260 | 9.480 | 40,964 | +0.10(+1.02%) |
Sep 28, 2017 | 9.340 | 9.420 | 9.280 | 9.384 | 108,016 | +0.05(+0.59%) |
Sep 27, 2017 | 9.300 | 9.350 | 9.210 | 9.329 | 33,563 | -0.08(-0.86%) |
Sep 26, 2017 | 9.470 | 9.470 | 9.310 | 9.410 | 27,926 | -0.30(-3.09%) |
Sep 25, 2017 | 9.680 | 9.764 | 9.560 | 9.710 | 13,588 | -0.08(-0.82%) |
Sep 22, 2017 | 9.840 | 9.920 | 9.770 | 9.790 | 5,951 | -0.13(-1.31%) |
Sep 21, 2017 | 9.750 | 9.920 | 9.750 | 9.920 | 10,595 | +0.13(+1.33%) |
Sep 20, 2017 | 9.670 | 9.862 | 9.670 | 9.790 | 10,551 | +0.12(+1.24%) |
Sep 19, 2017 | 9.860 | 9.890 | 9.630 | 9.670 | 50,404 | -0.17(-1.73%) |
Sep 18, 2017 | 9.990 | 10.03 | 9.806 | 9.840 | 25,912 | -0.21(-2.09%) |
Sep 15, 2017 | 9.990 | 10.10 | 9.896 | 10.05 | 9,648 | +0.16(+1.57%) |
Sep 14, 2017 | 9.850 | 9.930 | 9.850 | 9.895 | 9,794 | -0.04(-0.35%) |
Sep 13, 2017 | 10.12 | 10.12 | 9.680 | 9.930 | 37,962 | +0.21(+2.16%) |
Sep 12, 2017 | 9.920 | 9.920 | 9.720 | 9.720 | 10,102 | -0.18(-1.82%) |
Sep 11, 2017 | 9.810 | 9.950 | 9.810 | 9.900 | 7,715 | +0.12(+1.23%) |
Sep 08, 2017 | 9.850 | 9.929 | 9.780 | 9.780 | 15,649 | -0.08(-0.81%) |
Sep 07, 2017 | 9.890 | 9.900 | 9.831 | 9.860 | 28,497 | -0.12(-1.20%) |
Sep 06, 2017 | 9.851 | 10.02 | 9.851 | 9.980 | 4,913 | +0.10(+1.00%) |
Sep 05, 2017 | 9.706 | 9.900 | 9.700 | 9.882 | 15,252 | +0.15(+1.55%) |
Sep 01, 2017 | 9.872 | 9.880 | 9.690 | 9.731 | 12,793 | -0.26(-2.59%) |
Aug 31, 2017 | 9.900 | 10.03 | 9.900 | 9.990 | 72,877 | +0.18(+1.86%) |
Aug 30, 2017 | 9.700 | 9.840 | 9.700 | 9.808 | 3,320 | +0.06(+0.59%) |
Aug 29, 2017 | 9.990 | 9.990 | 9.700 | 9.750 | 65,968 | -0.23(-2.30%) |
Aug 28, 2017 | 9.960 | 9.985 | 9.850 | 9.980 | 21,727 | +0.12(+1.22%) |
Aug 25, 2017 | 9.850 | 9.930 | 9.800 | 9.860 | 15,165 | -0.03(-0.30%) |
Aug 24, 2017 | 9.800 | 9.890 | 9.700 | 9.890 | 56,629 | +0.15(+1.54%) |
Aug 23, 2017 | 9.600 | 9.740 | 9.535 | 9.740 | 139,427 | +0.09(+0.93%) |
Aug 22, 2017 | 9.540 | 9.650 | 9.490 | 9.650 | 12,465 | +0.02(+0.21%) |
Aug 21, 2017 | 9.630 | 9.670 | 9.560 | 9.630 | 12,107 | +0.10(+1.05%) |
Aug 18, 2017 | 9.550 | 9.600 | 9.420 | 9.530 | 7,292 | +0.01(+0.11%) |
Aug 17, 2017 | 9.400 | 9.560 | 9.310 | 9.520 | 6,179 | +0.21(+2.26%) |
Aug 16, 2017 | 9.400 | 9.410 | 9.300 | 9.310 | 7,002 | -0.15(-1.62%) |
Aug 15, 2017 | 9.580 | 9.580 | 9.412 | 9.463 | 11,878 | -0.25(-2.54%) |
Aug 14, 2017 | 9.460 | 9.728 | 9.460 | 9.710 | 11,500 | +0.07(+0.74%) |
Aug 11, 2017 | 9.550 | 9.640 | 9.500 | 9.639 | 158,986 | +0.00(+0.02%) |
Aug 10, 2017 | 9.790 | 9.790 | 9.600 | 9.636 | 14,454 | -0.12(-1.27%) |
Aug 09, 2017 | 9.710 | 9.797 | 9.710 | 9.760 | 3,044 | -0.10(-1.02%) |
Aug 08, 2017 | 9.930 | 9.930 | 9.810 | 9.860 | 5,074 | -0.01(-0.10%) |
Aug 07, 2017 | 9.910 | 9.910 | 9.780 | 9.870 | 26,701 | -0.08(-0.80%) |
Aug 04, 2017 | 10.05 | 10.05 | 9.882 | 9.950 | 22,342 | -0.15(-1.44%) |
Aug 03, 2017 | 10.27 | 10.28 | 10.00 | 10.10 | 22,924 | -0.25(-2.46%) |
Aug 02, 2017 | 10.40 | 10.40 | 10.26 | 10.35 | 9,004 | +0.00(+0.05%) |
Aug 01, 2017 | 10.40 | 10.50 | 10.29 | 10.35 | 14,995 | -0.05(-0.53%) |
Jul 31, 2017 | 10.25 | 10.40 | 10.25 | 10.40 | 24,190 | +0.30(+3.02%) |
Jul 28, 2017 | 10.14 | 10.19 | 10.08 | 10.10 | 10,550 | -0.02(-0.23%) |
Jul 27, 2017 | 10.15 | 10.25 | 10.12 | 10.12 | 14,418 | +0.09(+0.89%) |
Jul 26, 2017 | 9.900 | 10.11 | 9.895 | 10.03 | 24,397 | +0.11(+1.10%) |
Jul 25, 2017 | 10.14 | 10.14 | 9.880 | 9.920 | 27,341 | -0.21(-2.07%) |
Jul 24, 2017 | 10.20 | 10.20 | 10.10 | 10.13 | 8,445 | +0.05(+0.50%) |
Jul 21, 2017 | 10.13 | 10.22 | 10.08 | 10.08 | 3,930 | +0.01(+0.10%) |
Jul 20, 2017 | 10.11 | 10.19 | 10.07 | 10.07 | 20,485 | -0.07(-0.69%) |
Jul 19, 2017 | 10.00 | 10.15 | 10.00 | 10.14 | 17,024 | +0.24(+2.41%) |
Jul 18, 2017 | 9.960 | 9.970 | 9.800 | 9.901 | 29,888 | +0.01(+0.15%) |
Jul 17, 2017 | 9.950 | 9.950 | 9.740 | 9.886 | 33,808 | -0.01(-0.14%) |
Jul 14, 2017 | 9.790 | 9.920 | 9.760 | 9.900 | 4,175 | +0.09(+0.91%) |
Jul 13, 2017 | 9.640 | 9.860 | 9.640 | 9.810 | 13,287 | +0.34(+3.56%) |
Jul 12, 2017 | 9.520 | 9.520 | 9.370 | 9.474 | 22,607 | +0.00(+0.04%) |
Jul 11, 2017 | 9.400 | 9.470 | 9.283 | 9.470 | 22,348 | -0.01(-0.06%) |
Jul 10, 2017 | 9.870 | 9.870 | 9.460 | 9.476 | 37,128 | -0.39(-3.95%) |
Jul 07, 2017 | 9.570 | 9.939 | 9.570 | 9.865 | 18,713 | +0.19(+1.91%) |
Jul 06, 2017 | 9.630 | 9.690 | 9.520 | 9.680 | 25,898 | +0.10(+1.04%) |
Jul 05, 2017 | 9.730 | 9.730 | 9.500 | 9.580 | 24,484 | -0.11(-1.14%) |
Jul 03, 2017 | 9.660 | 9.734 | 9.600 | 9.690 | 6,607 | +0.06(+0.59%) |
Jun 30, 2017 | 9.640 | 9.740 | 9.520 | 9.633 | 31,062 | +0.18(+1.94%) |
Jun 29, 2017 | 9.030 | 9.539 | 9.030 | 9.450 | 22,374 | +0.45(+4.99%) |
Jun 28, 2017 | 9.130 | 9.154 | 9.000 | 9.001 | 5,002 | -0.11(-1.17%) |
Jun 27, 2017 | 9.100 | 9.140 | 9.060 | 9.108 | 5,084 | +0.03(+0.30%) |
Jun 26, 2017 | 9.200 | 9.251 | 9.080 | 9.081 | 6,630 | -0.25(-2.67%) |
Jun 23, 2017 | 9.120 | 9.330 | 9.120 | 9.330 | 18,998 | +0.12(+1.30%) |
Jun 22, 2017 | 9.230 | 9.320 | 9.210 | 9.210 | 8,891 | -0.11(-1.21%) |
Jun 21, 2017 | 9.600 | 9.600 | 9.310 | 9.323 | 7,699 | -0.31(-3.19%) |
Jun 20, 2017 | 9.610 | 9.649 | 9.480 | 9.630 | 6,233 | -0.01(-0.10%) |
Jun 19, 2017 | 9.430 | 9.640 | 9.430 | 9.640 | 10,245 | +0.06(+0.63%) |
Jun 16, 2017 | 9.600 | 9.600 | 9.500 | 9.580 | 20,165 | -0.05(-0.52%) |
Jun 15, 2017 | 9.700 | 9.700 | 9.606 | 9.630 | 8,979 | -0.10(-1.03%) |
Jun 14, 2017 | 9.670 | 9.730 | 9.536 | 9.730 | 14,013 | -0.03(-0.31%) |
Jun 13, 2017 | 9.820 | 9.870 | 9.750 | 9.760 | 55,618 | -0.15(-1.51%) |
Jun 12, 2017 | 10.12 | 10.13 | 9.890 | 9.910 | 153,903 | -0.09(-0.90%) |
Jun 09, 2017 | 10.01 | 10.05 | 9.975 | 10.00 | 6,114 | -0.09(-0.89%) |
Jun 08, 2017 | 9.900 | 10.11 | 9.870 | 10.09 | 6,321 | +0.19(+1.87%) |
Jun 07, 2017 | 9.920 | 9.970 | 9.750 | 9.905 | 9,374 | +0.09(+0.95%) |
Jun 06, 2017 | 9.750 | 9.900 | 9.700 | 9.812 | 6,260 | +0.01(+0.12%) |
Jun 05, 2017 | 9.810 | 9.970 | 9.750 | 9.800 | 33,490 | +0.05(+0.52%) |
Jun 02, 2017 | 10.01 | 10.08 | 9.700 | 9.749 | 25,745 | -0.29(-2.90%) |
Jun 01, 2017 | 10.25 | 10.31 | 10.00 | 10.04 | 19,028 | -0.36(-3.46%) |
May 31, 2017 | 10.50 | 10.50 | 10.34 | 10.40 | 21,029 | -0.10(-0.95%) |
May 30, 2017 | 10.46 | 10.52 | 10.36 | 10.50 | 29,407 | -0.10(-0.94%) |
May 26, 2017 | 10.59 | 10.70 | 10.54 | 10.60 | 27,572 | -0.27(-2.48%) |
May 25, 2017 | 10.85 | 10.93 | 10.83 | 10.87 | 3,162 | -0.01(-0.09%) |
May 24, 2017 | 10.83 | 10.90 | 10.71 | 10.88 | 55,399 | -0.05(-0.49%) |
May 23, 2017 | 11.15 | 11.15 | 10.93 | 10.93 | 19,488 | -0.27(-2.40%) |
May 22, 2017 | 11.27 | 11.30 | 11.18 | 11.20 | 169,595 | +0.02(+0.21%) |
May 19, 2017 | 11.08 | 11.26 | 11.08 | 11.18 | 6,823 | +0.20(+1.86%) |
May 18, 2017 | 10.98 | 11.15 | 10.90 | 10.98 | 33,145 | -0.35(-3.12%) |
May 17, 2017 | 11.25 | 11.33 | 11.10 | 11.33 | 25,016 | +0.16(+1.43%) |
May 16, 2017 | 11.00 | 11.18 | 11.00 | 11.17 | 50,927 | +0.26(+2.41%) |
May 15, 2017 | 11.01 | 11.03 | 10.91 | 10.91 | 2,733 | -0.00(-0.04%) |
May 12, 2017 | 10.93 | 10.95 | 10.90 | 10.91 | 7,281 | -0.15(-1.34%) |
May 11, 2017 | 10.95 | 11.06 | 10.95 | 11.06 | 3,162 | -0.06(-0.54%) |
May 10, 2017 | 10.90 | 11.12 | 10.90 | 11.12 | 11,084 | +0.20(+1.83%) |
May 09, 2017 | 10.98 | 10.98 | 10.80 | 10.92 | 9,095 | +0.02(+0.18%) |
May 08, 2017 | 10.84 | 10.90 | 10.80 | 10.90 | 6,367 | +0.05(+0.46%) |
May 05, 2017 | 10.96 | 10.96 | 10.75 | 10.85 | 74,978 | +0.09(+0.84%) |
May 04, 2017 | 10.85 | 10.87 | 10.74 | 10.76 | 8,574 | -0.38(-3.41%) |
May 03, 2017 | 10.92 | 11.14 | 10.89 | 11.14 | 4,015 | +0.02(+0.18%) |
May 02, 2017 | 11.14 | 11.14 | 11.12 | 11.12 | 1,202 | -0.17(-1.51%) |
May 01, 2017 | 11.23 | 11.29 | 11.09 | 11.29 | 6,620 | +0.07(+0.62%) |
Apr 28, 2017 | 11.06 | 11.25 | 11.05 | 11.22 | 20,157 | +0.44(+4.08%) |
Apr 27, 2017 | 11.00 | 11.00 | 10.76 | 10.78 | 61,400 | -0.20(-1.82%) |
Apr 26, 2017 | 11.30 | 11.35 | 10.91 | 10.98 | 67,616 | -0.40(-3.51%) |
Apr 25, 2017 | 11.42 | 11.44 | 11.38 | 11.38 | 3,219 | -0.02(-0.16%) |
Apr 24, 2017 | 11.38 | 11.42 | 11.35 | 11.40 | 2,421 | -0.10(-0.89%) |
Apr 21, 2017 | 11.58 | 11.59 | 11.47 | 11.50 | 7,605 | +0.01(+0.09%) |
Apr 20, 2017 | 11.55 | 11.56 | 11.38 | 11.49 | 9,269 | -0.06(-0.52%) |
Apr 19, 2017 | 11.66 | 11.73 | 11.51 | 11.55 | 22,235 | -0.28(-2.37%) |
Apr 18, 2017 | 11.54 | 11.85 | 11.40 | 11.83 | 77,349 | +0.25(+2.16%) |
Apr 17, 2017 | 11.63 | 11.65 | 11.49 | 11.58 | 268,362 | -0.12(-1.03%) |
Apr 13, 2017 | 11.77 | 11.78 | 11.53 | 11.70 | 13,356 | +0.05(+0.47%) |
Apr 12, 2017 | 11.70 | 11.70 | 11.64 | 11.64 | 2,439 | -0.11(-0.89%) |
Apr 11, 2017 | 11.49 | 11.75 | 11.49 | 11.75 | 10,753 | +0.11(+0.95%) |
Apr 10, 2017 | 11.69 | 11.69 | 11.56 | 11.64 | 21,793 | -0.03(-0.26%) |
Apr 07, 2017 | 11.70 | 11.71 | 11.66 | 11.67 | 4,641 | +0.04(+0.34%) |
Apr 06, 2017 | 11.63 | 11.63 | 11.63 | 11.63 | 517 | +0.03(+0.26%) |
Apr 05, 2017 | 11.68 | 11.68 | 11.60 | 11.60 | 2,477 | +0.05(+0.43%) |
Apr 04, 2017 | 11.54 | 11.58 | 11.44 | 11.55 | 1,444 | -0.12(-1.03%) |