Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.461 | 8.535 | 8.461 | 8.495 | 115,584 | +0.01(+0.13%) |
Apr 27, 2018 | 8.507 | 8.535 | 8.484 | 8.484 | 133,340 | -0.02(-0.20%) |
Apr 26, 2018 | 8.490 | 8.507 | 8.444 | 8.501 | 104,107 | +0.01(+0.13%) |
Apr 25, 2018 | 8.501 | 8.501 | 8.450 | 8.490 | 53,364 | +0.01(+0.07%) |
Apr 24, 2018 | 8.456 | 8.495 | 8.456 | 8.484 | 104,645 | +0.01(+0.13%) |
Apr 23, 2018 | 8.473 | 8.484 | 8.444 | 8.473 | 52,119 | +0.02(+0.20%) |
Apr 20, 2018 | 8.421 | 8.473 | 8.410 | 8.456 | 52,077 | +0.03(+0.41%) |
Apr 19, 2018 | 8.433 | 8.484 | 8.416 | 8.421 | 51,800 | -0.03(-0.40%) |
Apr 18, 2018 | 8.461 | 8.514 | 8.456 | 8.456 | 152,288 | +0.00(+0.00%) |
Apr 17, 2018 | 8.438 | 8.473 | 8.438 | 8.456 | 62,295 | +0.03(+0.41%) |
Apr 16, 2018 | 8.495 | 8.495 | 8.404 | 8.421 | 69,325 | -0.02(-0.27%) |
Apr 13, 2018 | 8.456 | 8.501 | 8.421 | 8.444 | 144,668 | +0.00(+0.00%) |
Apr 12, 2018 | 8.473 | 8.504 | 8.444 | 8.444 | 67,550 | -0.01(-0.13%) |
Apr 11, 2018 | 8.490 | 8.530 | 8.450 | 8.456 | 152,637 | -0.02(-0.20%) |
Apr 10, 2018 | 8.524 | 8.524 | 8.456 | 8.473 | 256,240 | -0.01(-0.07%) |
Apr 09, 2018 | 8.416 | 8.541 | 8.416 | 8.478 | 848,252 | +0.09(+1.09%) |
Apr 06, 2018 | 8.399 | 8.501 | 8.370 | 8.387 | 118,465 | -0.02(-0.27%) |
Apr 05, 2018 | 8.501 | 8.501 | 8.410 | 8.410 | 62,788 | -0.07(-0.81%) |
Apr 04, 2018 | 8.421 | 8.518 | 8.393 | 8.478 | 52,381 | +0.04(+0.47%) |
Apr 03, 2018 | 8.359 | 8.489 | 8.359 | 8.438 | 51,252 | +0.05(+0.54%) |
Apr 02, 2018 | 8.382 | 8.484 | 8.359 | 8.393 | 35,711 | -0.04(-0.47%) |
Mar 29, 2018 | 8.433 | 8.433 | 8.433 | 0 | +0.06(+0.68%) | |
Mar 28, 2018 | 8.364 | 8.421 | 8.305 | 8.376 | 60,254 | -0.01(-0.14%) |
Mar 27, 2018 | 8.359 | 8.427 | 8.285 | 8.387 | 67,613 | +0.04(+0.48%) |
Mar 26, 2018 | 8.308 | 8.433 | 8.308 | 8.347 | 88,946 | +0.05(+0.55%) |
Mar 23, 2018 | 8.399 | 8.433 | 8.279 | 8.302 | 65,268 | -0.11(-1.29%) |
Mar 22, 2018 | 8.444 | 8.495 | 8.410 | 8.410 | 97,787 | -0.06(-0.67%) |
Mar 21, 2018 | 8.456 | 8.564 | 8.416 | 8.467 | 142,349 | -0.02(-0.27%) |
Mar 20, 2018 | 8.511 | 8.511 | 8.433 | 8.490 | 45,853 | -0.04(-0.47%) |
Mar 19, 2018 | 8.592 | 8.592 | 8.473 | 8.530 | 72,774 | -0.07(-0.79%) |
Mar 16, 2018 | 8.626 | 8.655 | 8.575 | 8.598 | 184,064 | +0.02(+0.20%) |
Mar 15, 2018 | 8.638 | 8.638 | 8.547 | 8.581 | 126,181 | -0.02(-0.20%) |
Mar 14, 2018 | 8.581 | 8.621 | 8.558 | 8.598 | 118,062 | +0.05(+0.53%) |
Mar 13, 2018 | 8.484 | 8.552 | 8.456 | 8.552 | 139,697 | +0.09(+1.08%) |
Mar 12, 2018 | 8.353 | 8.495 | 8.353 | 8.461 | 139,919 | +0.04(+0.47%) |
Mar 09, 2018 | 8.370 | 8.433 | 8.354 | 8.421 | 187,822 | +0.02(+0.20%) |
Mar 08, 2018 | 8.296 | 8.456 | 8.296 | 8.404 | 133,363 | +0.14(+1.72%) |
Mar 07, 2018 | 8.297 | 8.222 | 8.262 | 50,799 | -0.03(-0.34%) | |
Mar 06, 2018 | 8.182 | 8.319 | 8.171 | 8.290 | 159,211 | +0.07(+0.83%) |
Mar 05, 2018 | 8.074 | 8.256 | 8.074 | 8.222 | 119,402 | +0.12(+1.48%) |
Mar 02, 2018 | 8.057 | 8.125 | 8.044 | 8.103 | 68,691 | +0.02(+0.28%) |
Mar 01, 2018 | 8.040 | 8.177 | 8.040 | 8.080 | 183,723 | +0.04(+0.50%) |
Feb 28, 2018 | 8.188 | 8.218 | 8.040 | 8.040 | 268,456 | -0.38(-4.47%) |
Feb 27, 2018 | 8.587 | 8.603 | 8.404 | 8.416 | 269,613 | -0.14(-1.60%) |
Feb 26, 2018 | 8.541 | 8.581 | 8.507 | 8.552 | 223,779 | +0.02(+0.27%) |
Feb 23, 2018 | 8.484 | 8.569 | 8.484 | 8.530 | 98,862 | +0.05(+0.60%) |
Feb 22, 2018 | 8.478 | 8.478 | 137,550 | -0.06(-0.73%) | ||
Feb 21, 2018 | 8.456 | 8.578 | 8.456 | 8.541 | 205,953 | +0.07(+0.81%) |
Feb 20, 2018 | 8.581 | 8.626 | 8.404 | 8.473 | 158,733 | -0.17(-1.98%) |
Feb 16, 2018 | 8.643 | 8.643 | 8.643 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.478 | 8.661 | 8.478 | 8.643 | 157,300 | +0.13(+1.54%) |
Feb 14, 2018 | 8.376 | 8.534 | 8.376 | 8.513 | 187,370 | +0.05(+0.61%) |
Feb 13, 2018 | 8.285 | 8.484 | 8.114 | 8.461 | 191,926 | +0.05(+0.61%) |
Feb 12, 2018 | 8.456 | 8.501 | 8.325 | 8.410 | 139,227 | -0.01(-0.07%) |
Feb 09, 2018 | 8.490 | 8.495 | 8.313 | 8.416 | 256,297 | -0.02(-0.20%) |
Feb 08, 2018 | 8.393 | 8.513 | 8.374 | 8.433 | 321,334 | +0.11(+1.30%) |
Feb 07, 2018 | 8.330 | 8.336 | 8.319 | 8.325 | 201,947 | +0.01(+0.14%) |
Feb 06, 2018 | 8.171 | 8.330 | 8.108 | 8.313 | 175,821 | +0.10(+1.25%) |
Feb 05, 2018 | 8.256 | 8.256 | 8.080 | 8.211 | 339,287 | -0.10(-1.23%) |
Feb 02, 2018 | 8.253 | 8.319 | 8.229 | 8.313 | 305,518 | -0.01(-0.14%) |
Feb 01, 2018 | 8.251 | 8.354 | 8.240 | 8.325 | 236,371 | +0.02(+0.21%) |
Jan 31, 2018 | 8.342 | 8.393 | 8.222 | 8.308 | 302,021 | -0.01(-0.07%) |
Jan 30, 2018 | 8.319 | 8.370 | 8.313 | 8.313 | 86,784 | -0.09(-1.08%) |
Jan 29, 2018 | 8.530 | 8.530 | 8.382 | 8.404 | 149,172 | -0.12(-1.40%) |
Jan 26, 2018 | 8.609 | 8.621 | 8.507 | 8.524 | 611,133 | -0.09(-1.06%) |
Jan 25, 2018 | 8.672 | 8.700 | 8.592 | 8.615 | 80,806 | -0.05(-0.59%) |
Jan 24, 2018 | 8.638 | 8.735 | 8.638 | 8.666 | 120,953 | +0.02(+0.26%) |
Jan 23, 2018 | 8.615 | 8.700 | 8.609 | 8.643 | 52,388 | +0.02(+0.20%) |
Jan 22, 2018 | 8.592 | 8.643 | 8.587 | 8.626 | 110,384 | +0.03(+0.33%) |
Jan 19, 2018 | 8.592 | 8.649 | 8.564 | 8.598 | 132,513 | +0.02(+0.20%) |
Jan 18, 2018 | 8.587 | 8.621 | 8.547 | 8.581 | 138,103 | -0.02(-0.20%) |
Jan 17, 2018 | 8.524 | 8.632 | 8.495 | 8.598 | 137,557 | +0.06(+0.67%) |
Jan 16, 2018 | 8.552 | 8.564 | 8.501 | 8.541 | 162,351 | -0.01(-0.07%) |
Jan 12, 2018 | 8.547 | 8.547 | 8.547 | 0 | +0.07(+0.81%) | |
Jan 11, 2018 | 8.353 | 8.495 | 8.353 | 8.478 | 117,225 | +0.11(+1.36%) |
Jan 10, 2018 | 8.325 | 8.370 | 8.319 | 8.364 | 74,615 | +0.02(+0.27%) |
Jan 09, 2018 | 8.268 | 8.353 | 8.268 | 8.342 | 176,515 | +0.06(+0.69%) |
Jan 08, 2018 | 8.273 | 8.336 | 8.273 | 8.285 | 103,071 | +0.02(+0.28%) |
Jan 05, 2018 | 8.234 | 8.285 | 8.234 | 8.262 | 118,171 | +0.01(+0.14%) |
Jan 04, 2018 | 8.256 | 8.290 | 8.239 | 8.251 | 161,863 | +0.01(+0.07%) |
Jan 03, 2018 | 8.256 | 8.284 | 8.228 | 8.245 | 275,058 | -0.02(-0.21%) |
Jan 02, 2018 | 8.262 | 8.268 | 8.234 | 8.262 | 266,096 | +0.00(+0.00%) |
Dec 29, 2017 | 8.262 | 8.262 | 8.262 | 0 | -0.01(-0.14%) | |
Dec 28, 2017 | 8.262 | 8.325 | 8.239 | 8.273 | 370,193 | +0.00(+0.00%) |
Dec 27, 2017 | 8.256 | 8.313 | 8.236 | 8.273 | 323,644 | +0.02(+0.21%) |
Dec 26, 2017 | 8.285 | 8.331 | 8.251 | 8.256 | 513,763 | -0.02(-0.21%) |
Dec 22, 2017 | 8.302 | 8.336 | 8.262 | 8.273 | 296,967 | -0.03(-0.41%) |
Dec 21, 2017 | 8.325 | 8.404 | 8.308 | 8.308 | 400,321 | -0.05(-0.55%) |
Dec 20, 2017 | 8.313 | 8.359 | 8.308 | 8.353 | 447,915 | +0.05(+0.62%) |
Dec 19, 2017 | 8.416 | 8.433 | 8.296 | 8.302 | 315,207 | -0.13(-1.55%) |
Dec 18, 2017 | 8.541 | 8.587 | 8.404 | 8.433 | 538,163 | -0.06(-0.67%) |
Dec 15, 2017 | 8.450 | 8.541 | 8.427 | 8.490 | 176,754 | +0.05(+0.54%) |
Dec 14, 2017 | 8.433 | 8.450 | 8.376 | 8.444 | 477,455 | +0.01(+0.14%) |
Dec 13, 2017 | 8.427 | 8.484 | 8.399 | 8.433 | 576,872 | +0.01(+0.07%) |
Dec 12, 2017 | 8.461 | 8.475 | 8.399 | 8.427 | 202,267 | -0.05(-0.54%) |
Dec 11, 2017 | 8.518 | 8.518 | 8.444 | 8.473 | 85,440 | -0.03(-0.40%) |
Dec 08, 2017 | 8.495 | 8.518 | 8.444 | 8.507 | 193,233 | +0.01(+0.13%) |
Dec 07, 2017 | 8.490 | 8.524 | 8.445 | 8.495 | 128,744 | +0.01(+0.07%) |
Dec 06, 2017 | 8.507 | 8.552 | 8.456 | 8.490 | 207,102 | +0.03(+0.40%) |
Dec 05, 2017 | 8.438 | 8.478 | 8.438 | 8.456 | 123,749 | +0.02(+0.20%) |
Dec 04, 2017 | 8.569 | 8.569 | 8.438 | 8.438 | 267,306 | -0.09(-1.00%) |
Dec 01, 2017 | 8.501 | 8.535 | 8.456 | 8.524 | 279,258 | +0.01(+0.13%) |
Nov 30, 2017 | 8.604 | 8.615 | 8.498 | 8.513 | 230,193 | -0.23(-2.67%) |
Nov 29, 2017 | 8.735 | 8.769 | 8.700 | 8.746 | 211,914 | +0.01(+0.07%) |
Nov 28, 2017 | 8.746 | 8.774 | 8.678 | 8.740 | 171,046 | -0.01(-0.13%) |
Nov 27, 2017 | 8.826 | 8.843 | 8.752 | 8.752 | 172,056 | -0.07(-0.84%) |
Nov 24, 2017 | 8.866 | 8.866 | 8.792 | 8.826 | 94,843 | +0.02(+0.26%) |
Nov 22, 2017 | 8.809 | 8.890 | 8.783 | 8.803 | 102,121 | +0.02(+0.26%) |
Nov 21, 2017 | 8.843 | 8.843 | 8.740 | 8.780 | 85,047 | +0.02(+0.19%) |
Nov 20, 2017 | 8.689 | 8.765 | 8.689 | 8.763 | 148,642 | +0.04(+0.46%) |
Nov 17, 2017 | 8.655 | 8.729 | 8.655 | 8.723 | 78,524 | +0.06(+0.72%) |
Nov 16, 2017 | 8.700 | 8.723 | 8.661 | 8.661 | 142,427 | -0.01(-0.13%) |
Nov 15, 2017 | 8.695 | 8.716 | 8.655 | 8.672 | 96,443 | -0.05(-0.52%) |
Nov 14, 2017 | 8.683 | 8.729 | 8.683 | 8.718 | 199,329 | -0.01(-0.13%) |
Nov 13, 2017 | 8.609 | 8.746 | 8.609 | 8.729 | 113,319 | +0.07(+0.86%) |
Nov 10, 2017 | 8.780 | 8.786 | 8.649 | 8.655 | 178,588 | -0.07(-0.78%) |
Nov 09, 2017 | 8.723 | 8.769 | 8.712 | 8.723 | 172,871 | -0.02(-0.20%) |
Nov 08, 2017 | 8.683 | 8.766 | 8.403 | 8.740 | 446,378 | +0.03(+0.33%) |
Nov 07, 2017 | 8.666 | 8.784 | 8.644 | 8.712 | 253,498 | +0.01(+0.13%) |
Nov 06, 2017 | 8.689 | 8.757 | 8.666 | 8.700 | 219,499 | -0.04(-0.46%) |
Nov 03, 2017 | 8.683 | 8.797 | 8.683 | 8.740 | 386,489 | +0.03(+0.33%) |
Nov 02, 2017 | 8.621 | 8.729 | 8.621 | 8.712 | 409,972 | -0.02(-0.26%) |
Nov 01, 2017 | 8.700 | 8.745 | 8.598 | 8.735 | 295,946 | +0.03(+0.39%) |
Oct 31, 2017 | 8.735 | 8.763 | 8.689 | 8.700 | 92,776 | -0.05(-0.52%) |
Oct 30, 2017 | 8.786 | 8.797 | 8.729 | 8.746 | 118,156 | -0.05(-0.58%) |
Oct 27, 2017 | 8.746 | 8.797 | 8.746 | 8.797 | 121,714 | +0.02(+0.19%) |
Oct 26, 2017 | 8.752 | 8.820 | 8.740 | 8.780 | 96,199 | +0.03(+0.33%) |
Oct 25, 2017 | 8.854 | 8.877 | 8.745 | 8.752 | 176,227 | -0.13(-1.41%) |
Oct 24, 2017 | 8.917 | 8.962 | 8.867 | 8.877 | 71,462 | -0.03(-0.38%) |
Oct 23, 2017 | 8.985 | 8.985 | 8.883 | 8.911 | 94,030 | -0.05(-0.51%) |
Oct 20, 2017 | 8.911 | 8.997 | 8.900 | 8.957 | 136,261 | +0.05(+0.51%) |
Oct 19, 2017 | 8.900 | 8.911 | 8.871 | 8.911 | 71,159 | +0.01(+0.06%) |
Oct 18, 2017 | 8.871 | 8.911 | 8.871 | 8.905 | 53,524 | +0.01(+0.13%) |
Oct 17, 2017 | 8.911 | 8.911 | 8.860 | 8.894 | 96,438 | +0.01(+0.06%) |
Oct 16, 2017 | 8.883 | 8.911 | 8.883 | 8.888 | 148,956 | -0.02(-0.26%) |
Oct 13, 2017 | 8.934 | 8.962 | 8.883 | 8.911 | 77,432 | +0.02(+0.26%) |
Oct 12, 2017 | 8.911 | 8.917 | 8.860 | 8.888 | 64,661 | -0.01(-0.13%) |
Oct 11, 2017 | 8.905 | 8.922 | 8.877 | 8.900 | 110,848 | +0.00(+0.00%) |
Oct 10, 2017 | 8.934 | 8.945 | 8.888 | 8.900 | 69,190 | -0.04(-0.45%) |
Oct 09, 2017 | 8.928 | 8.968 | 8.848 | 8.940 | 110,472 | +0.02(+0.19%) |
Oct 06, 2017 | 8.951 | 8.957 | 8.883 | 8.922 | 28,440 | -0.05(-0.51%) |
Oct 05, 2017 | 8.974 | 9.019 | 8.940 | 8.968 | 83,837 | +0.02(+0.19%) |
Oct 04, 2017 | 8.968 | 8.989 | 8.940 | 8.951 | 57,102 | -0.01(-0.13%) |
Oct 03, 2017 | 8.968 | 8.997 | 8.954 | 8.962 | 192,862 | -0.04(-0.44%) |
Oct 02, 2017 | 8.979 | 9.014 | 8.962 | 9.002 | 43,071 | +0.01(+0.13%) |
Sep 29, 2017 | 8.962 | 9.025 | 8.957 | 8.991 | 116,043 | +0.04(+0.45%) |
Sep 28, 2017 | 8.928 | 8.960 | 8.911 | 8.951 | 42,917 | +0.02(+0.19%) |
Sep 27, 2017 | 8.962 | 8.985 | 8.888 | 8.934 | 117,787 | -0.01(-0.06%) |
Sep 26, 2017 | 8.922 | 8.985 | 8.922 | 8.940 | 60,844 | -0.02(-0.19%) |
Sep 25, 2017 | 8.911 | 8.991 | 8.894 | 8.957 | 119,539 | +0.00(+0.00%) |
Sep 22, 2017 | 8.934 | 8.994 | 8.934 | 8.957 | 48,384 | +0.03(+0.32%) |
Sep 21, 2017 | 8.940 | 8.940 | 8.883 | 8.928 | 77,293 | +0.02(+0.20%) |
Sep 20, 2017 | 8.962 | 8.979 | 8.888 | 8.910 | 151,540 | -0.06(-0.64%) |
Sep 19, 2017 | 8.934 | 8.997 | 8.926 | 8.968 | 99,552 | +0.05(+0.51%) |
Sep 18, 2017 | 8.985 | 8.985 | 8.888 | 8.922 | 188,075 | +0.03(+0.38%) |
Sep 15, 2017 | 8.928 | 8.928 | 8.860 | 8.888 | 220,593 | +0.02(+0.26%) |
Sep 14, 2017 | 8.831 | 8.883 | 8.831 | 8.866 | 133,489 | +0.03(+0.32%) |
Sep 13, 2017 | 8.888 | 8.891 | 8.831 | 8.837 | 553,179 | -0.05(-0.51%) |
Sep 12, 2017 | 8.883 | 8.900 | 8.883 | 8.883 | 92,658 | +0.00(+0.00%) |
Sep 11, 2017 | 8.883 | 8.920 | 8.860 | 8.883 | 225,807 | +0.03(+0.32%) |
Sep 08, 2017 | 8.763 | 8.883 | 8.730 | 8.854 | 102,046 | +0.11(+1.24%) |
Sep 07, 2017 | 8.826 | 8.848 | 8.718 | 8.746 | 288,798 | -0.09(-1.03%) |
Sep 06, 2017 | 8.905 | 8.951 | 8.831 | 8.837 | 171,398 | -0.07(-0.77%) |
Sep 05, 2017 | 8.968 | 9.020 | 8.877 | 8.905 | 167,875 | -0.11(-1.26%) |
Sep 01, 2017 | 9.042 | 9.048 | 8.945 | 9.019 | 62,003 | -0.01(-0.06%) |
Aug 31, 2017 | 8.911 | 9.122 | 8.871 | 9.025 | 1,954,022 | +0.10(+1.15%) |
Aug 30, 2017 | 8.905 | 8.968 | 8.905 | 8.922 | 197,427 | -0.20(-2.18%) |
Aug 29, 2017 | 9.167 | 9.190 | 9.122 | 9.122 | 451,672 | -0.07(-0.81%) |
Aug 28, 2017 | 9.196 | 9.213 | 9.139 | 9.196 | 121,505 | +0.06(+0.62%) |
Aug 25, 2017 | 9.167 | 9.253 | 9.116 | 9.139 | 145,623 | +0.01(+0.06%) |
Aug 24, 2017 | 9.122 | 9.150 | 9.099 | 9.133 | 117,295 | +0.01(+0.12%) |
Aug 23, 2017 | 9.093 | 9.201 | 9.093 | 9.122 | 101,155 | -0.01(-0.12%) |
Aug 22, 2017 | 9.150 | 9.167 | 9.105 | 9.133 | 118,631 | +0.04(+0.44%) |
Aug 21, 2017 | 9.122 | 9.138 | 9.075 | 9.093 | 215,419 | -0.03(-0.31%) |
Aug 18, 2017 | 9.122 | 9.207 | 9.116 | 9.122 | 78,528 | -0.01(-0.12%) |
Aug 17, 2017 | 9.179 | 9.231 | 9.133 | 9.133 | 52,850 | -0.05(-0.50%) |
Aug 16, 2017 | 9.230 | 9.241 | 9.167 | 9.179 | 108,354 | -0.05(-0.49%) |
Aug 15, 2017 | 9.258 | 9.276 | 9.224 | 9.224 | 75,848 | -0.01(-0.12%) |
Aug 14, 2017 | 9.258 | 9.310 | 9.224 | 9.236 | 107,225 | -0.02(-0.18%) |
Aug 11, 2017 | 9.053 | 9.284 | 9.053 | 9.253 | 96,462 | +0.00(+0.00%) |
Aug 10, 2017 | 9.270 | 9.304 | 9.208 | 9.253 | 149,819 | -0.04(-0.43%) |
Aug 09, 2017 | 9.230 | 9.327 | 9.140 | 9.293 | 113,549 | +0.04(+0.43%) |
Aug 08, 2017 | 9.116 | 9.281 | 9.116 | 9.253 | 606,294 | +0.13(+1.44%) |
Aug 07, 2017 | 9.162 | 9.173 | 9.116 | 9.122 | 128,317 | -0.05(-0.50%) |
Aug 04, 2017 | 9.224 | 9.224 | 9.116 | 9.167 | 176,673 | -0.03(-0.37%) |
Aug 03, 2017 | 9.213 | 9.241 | 9.196 | 9.201 | 130,437 | -0.06(-0.62%) |
Aug 02, 2017 | 9.253 | 9.281 | 9.207 | 9.258 | 174,494 | +0.03(+0.31%) |
Aug 01, 2017 | 9.167 | 9.259 | 9.167 | 9.230 | 196,196 | +0.06(+0.68%) |
Jul 31, 2017 | 9.173 | 9.184 | 9.156 | 9.167 | 83,310 | +0.00(+0.00%) |
Jul 28, 2017 | 9.110 | 9.179 | 9.110 | 9.167 | 100,974 | +0.00(+0.00%) |
Jul 27, 2017 | 9.167 | 9.184 | 9.167 | 9.167 | 120,133 | +0.01(+0.06%) |
Jul 26, 2017 | 9.167 | 9.196 | 9.145 | 9.162 | 110,103 | -0.01(-0.12%) |
Jul 25, 2017 | 9.201 | 9.264 | 9.139 | 9.173 | 108,742 | +0.01(+0.12%) |
Jul 24, 2017 | 9.196 | 9.207 | 9.145 | 9.162 | 84,810 | -0.03(-0.31%) |
Jul 21, 2017 | 9.201 | 9.201 | 9.177 | 9.190 | 195,453 | -0.01(-0.12%) |
Jul 20, 2017 | 9.190 | 9.201 | 9.179 | 9.201 | 67,474 | +0.02(+0.19%) |
Jul 19, 2017 | 9.133 | 9.213 | 9.116 | 9.184 | 83,219 | +0.05(+0.50%) |
Jul 18, 2017 | 9.184 | 9.189 | 9.125 | 9.139 | 83,022 | -0.06(-0.62%) |
Jul 17, 2017 | 9.219 | 9.285 | 9.173 | 9.196 | 118,257 | -0.06(-0.62%) |
Jul 14, 2017 | 9.173 | 9.304 | 9.173 | 9.253 | 96,375 | +0.08(+0.87%) |
Jul 13, 2017 | 9.175 | 9.196 | 9.127 | 9.173 | 73,519 | -0.01(-0.12%) |
Jul 12, 2017 | 9.270 | 9.270 | 9.139 | 9.184 | 192,509 | -0.04(-0.43%) |
Jul 11, 2017 | 9.179 | 9.241 | 9.173 | 9.224 | 100,540 | +0.05(+0.50%) |
Jul 10, 2017 | 9.224 | 9.281 | 9.139 | 9.179 | 217,360 | -0.05(-0.49%) |
Jul 07, 2017 | 9.281 | 9.281 | 9.196 | 9.224 | 98,096 | -0.05(-0.49%) |
Jul 06, 2017 | 9.219 | 9.286 | 9.219 | 9.270 | 70,317 | +0.00(+0.00%) |
Jul 05, 2017 | 9.287 | 9.304 | 9.225 | 9.270 | 65,556 | -0.02(-0.25%) |
Jul 03, 2017 | 9.253 | 9.327 | 9.224 | 9.293 | 42,211 | +0.06(+0.68%) |
Jun 30, 2017 | 9.327 | 9.327 | 9.286 | 9.230 | 162,067 | -0.05(-0.49%) |
Jun 29, 2017 | 9.258 | 9.315 | 9.219 | 9.276 | 329,527 | +0.02(+0.18%) |
Jun 28, 2017 | 9.310 | 9.350 | 9.258 | 9.258 | 56,696 | -0.03(-0.31%) |
Jun 27, 2017 | 9.298 | 9.336 | 9.241 | 9.287 | 117,848 | -0.02(-0.18%) |
Jun 26, 2017 | 9.418 | 9.418 | 9.276 | 9.304 | 205,402 | -0.11(-1.21%) |
Jun 23, 2017 | 9.315 | 9.424 | 9.293 | 9.418 | 102,399 | +0.07(+0.79%) |
Jun 22, 2017 | 9.384 | 9.391 | 9.296 | 9.344 | 81,754 | -0.03(-0.36%) |
Jun 21, 2017 | 9.412 | 9.452 | 9.332 | 9.378 | 78,112 | -0.05(-0.54%) |
Jun 20, 2017 | 9.441 | 9.451 | 9.409 | 9.429 | 90,151 | +0.01(+0.06%) |
Jun 19, 2017 | 9.537 | 9.537 | 9.395 | 9.424 | 150,391 | -0.10(-1.02%) |
Jun 16, 2017 | 9.532 | 9.532 | 9.452 | 9.520 | 145,788 | +0.04(+0.42%) |
Jun 15, 2017 | 9.475 | 9.512 | 9.441 | 9.481 | 131,466 | +0.01(+0.06%) |
Jun 14, 2017 | 9.503 | 9.560 | 9.435 | 9.475 | 91,902 | -0.06(-0.66%) |
Jun 13, 2017 | 9.549 | 9.555 | 9.466 | 9.537 | 90,036 | -0.02(-0.18%) |
Jun 12, 2017 | 9.532 | 9.582 | 9.509 | 9.555 | 68,726 | +0.03(+0.30%) |
Jun 09, 2017 | 9.469 | 9.560 | 9.463 | 9.526 | 103,319 | +0.07(+0.72%) |
Jun 08, 2017 | 9.378 | 9.532 | 9.345 | 9.458 | 81,429 | +0.11(+1.22%) |
Jun 07, 2017 | 9.332 | 9.361 | 9.320 | 9.344 | 55,101 | -0.01(-0.12%) |
Jun 06, 2017 | 9.418 | 9.418 | 9.327 | 9.355 | 79,933 | -0.08(-0.84%) |
Jun 05, 2017 | 9.509 | 9.537 | 9.395 | 9.435 | 107,948 | -0.06(-0.66%) |
Jun 02, 2017 | 9.429 | 9.560 | 9.429 | 9.498 | 128,229 | +0.01(+0.06%) |
Jun 01, 2017 | 9.424 | 9.532 | 9.418 | 9.492 | 88,113 | +0.05(+0.48%) |
May 31, 2017 | 9.520 | 9.529 | 9.327 | 9.446 | 115,049 | -0.07(-0.78%) |
May 30, 2017 | 9.435 | 9.549 | 9.372 | 9.520 | 240,110 | -0.14(-1.47%) |
May 26, 2017 | 9.594 | 9.680 | 9.566 | 9.663 | 271,835 | +0.03(+0.30%) |
May 25, 2017 | 9.680 | 9.680 | 9.600 | 9.634 | 156,533 | -0.01(-0.12%) |
May 24, 2017 | 9.661 | 9.680 | 9.629 | 9.646 | 109,316 | -0.02(-0.24%) |
May 23, 2017 | 9.680 | 9.680 | 9.606 | 9.668 | 146,376 | -0.01(-0.06%) |
May 22, 2017 | 9.657 | 9.674 | 9.629 | 9.674 | 118,456 | +0.03(+0.35%) |
May 19, 2017 | 9.617 | 9.663 | 9.595 | 9.640 | 159,225 | +0.03(+0.36%) |
May 18, 2017 | 9.566 | 9.629 | 9.520 | 9.606 | 95,077 | +0.05(+0.54%) |
May 17, 2017 | 9.629 | 9.629 | 9.519 | 9.555 | 145,468 | -0.06(-0.65%) |
May 16, 2017 | 9.606 | 9.629 | 9.548 | 9.617 | 212,820 | +0.06(+0.60%) |
May 15, 2017 | 9.594 | 9.646 | 9.549 | 9.560 | 119,334 | +0.02(+0.18%) |
May 12, 2017 | 9.566 | 9.607 | 9.537 | 9.543 | 102,934 | -0.06(-0.59%) |
May 11, 2017 | 9.594 | 9.617 | 9.520 | 9.600 | 93,108 | -0.01(-0.06%) |
May 10, 2017 | 9.481 | 9.634 | 9.469 | 9.606 | 114,769 | +0.05(+0.48%) |
May 09, 2017 | 9.623 | 9.674 | 9.503 | 9.560 | 192,766 | -0.06(-0.65%) |
May 08, 2017 | 9.577 | 9.663 | 9.577 | 9.623 | 216,085 | +0.03(+0.36%) |
May 05, 2017 | 9.452 | 9.629 | 9.415 | 9.589 | 519,362 | +0.27(+2.93%) |
May 04, 2017 | 9.412 | 9.431 | 9.281 | 9.315 | 197,539 | -0.11(-1.21%) |
May 03, 2017 | 9.441 | 9.441 | 9.384 | 9.429 | 49,813 | -0.02(-0.18%) |
May 02, 2017 | 9.424 | 9.452 | 9.338 | 9.446 | 87,513 | +0.03(+0.36%) |