Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.728 | 8.728 | 8.590 | 8.627 | 71,054 | -0.07(-0.85%) |
Feb 27, 2018 | 8.802 | 8.848 | 8.698 | 8.701 | 84,061 | -0.13(-1.46%) |
Feb 26, 2018 | 8.738 | 8.830 | 8.719 | 8.830 | 87,919 | +0.11(+1.27%) |
Feb 23, 2018 | 8.793 | 8.793 | 8.664 | 8.719 | 64,985 | -0.06(-0.63%) |
Feb 22, 2018 | 8.867 | 8.867 | 8.722 | 8.774 | 51,465 | +0.02(+0.21%) |
Feb 21, 2018 | 8.765 | 8.848 | 8.728 | 8.756 | 111,165 | +0.05(+0.53%) |
Feb 20, 2018 | 8.710 | 8.756 | 8.710 | 8.710 | 56,683 | -0.04(-0.42%) |
Feb 16, 2018 | 8.747 | 8.747 | 8.747 | 0 | +0.04(+0.42%) | |
Feb 15, 2018 | 8.581 | 8.710 | 8.562 | 8.710 | 104,063 | +0.18(+2.16%) |
Feb 14, 2018 | 8.535 | 8.415 | 8.526 | 51,866 | +0.11(+1.31%) | |
Feb 13, 2018 | 8.332 | 8.415 | 8.314 | 8.415 | 81,069 | +0.11(+1.33%) |
Feb 12, 2018 | 8.203 | 8.332 | 8.194 | 8.304 | 128,456 | +0.15(+1.81%) |
Feb 09, 2018 | 8.175 | 8.208 | 7.973 | 8.157 | 126,200 | +0.04(+0.45%) |
Feb 08, 2018 | 8.369 | 8.120 | 8.120 | 65,269 | -0.22(-2.65%) | |
Feb 07, 2018 | 8.378 | 8.452 | 8.323 | 8.341 | 91,994 | -0.05(-0.55%) |
Feb 06, 2018 | 8.166 | 8.406 | 8.092 | 8.387 | 339,028 | +0.02(+0.21%) |
Feb 05, 2018 | 8.526 | 8.553 | 8.314 | 8.370 | 114,350 | -0.21(-2.46%) |
Feb 02, 2018 | 8.691 | 8.691 | 8.581 | 8.581 | 73,515 | -0.19(-2.21%) |
Feb 01, 2018 | 8.793 | 8.802 | 8.756 | 8.774 | 111,772 | -0.05(-0.52%) |
Jan 31, 2018 | 8.903 | 8.913 | 8.802 | 8.821 | 178,306 | +0.01(+0.07%) |
Jan 30, 2018 | 8.848 | 8.863 | 8.777 | 8.815 | 139,278 | +0.00(+0.04%) |
Jan 29, 2018 | 8.876 | 8.876 | 8.793 | 8.811 | 56,795 | -0.03(-0.31%) |
Jan 26, 2018 | 8.821 | 8.848 | 8.774 | 8.839 | 75,083 | +0.00(+0.04%) |
Jan 25, 2018 | 8.867 | 8.876 | 8.811 | 8.836 | 67,412 | +0.02(+0.28%) |
Jan 24, 2018 | 8.848 | 8.848 | 8.756 | 8.811 | 144,357 | -0.03(-0.39%) |
Jan 23, 2018 | 8.903 | 8.913 | 8.830 | 8.846 | 151,070 | -0.03(-0.34%) |
Jan 22, 2018 | 8.867 | 8.894 | 8.867 | 8.876 | 68,209 | +0.00(+0.00%) |
Jan 19, 2018 | 8.894 | 8.894 | 8.839 | 8.876 | 63,676 | +0.02(+0.21%) |
Jan 18, 2018 | 8.885 | 8.922 | 8.821 | 8.857 | 139,768 | -0.06(-0.72%) |
Jan 17, 2018 | 8.867 | 8.922 | 8.821 | 8.922 | 95,921 | +0.06(+0.62%) |
Jan 16, 2018 | 8.996 | 9.005 | 8.829 | 8.867 | 268,799 | -0.04(-0.47%) |
Jan 12, 2018 | 8.908 | 8.908 | 8.908 | 0 | -0.02(-0.26%) | |
Jan 11, 2018 | 8.821 | 8.940 | 8.811 | 8.931 | 115,185 | +0.18(+2.00%) |
Jan 10, 2018 | 8.793 | 8.793 | 8.738 | 8.756 | 87,214 | -0.02(-0.21%) |
Jan 09, 2018 | 8.830 | 8.839 | 8.738 | 8.774 | 111,881 | -0.02(-0.21%) |
Jan 08, 2018 | 8.691 | 8.793 | 8.681 | 8.793 | 168,202 | +0.13(+1.49%) |
Jan 05, 2018 | 8.673 | 8.701 | 8.636 | 8.664 | 181,519 | +0.03(+0.32%) |
Jan 04, 2018 | 8.682 | 8.710 | 8.590 | 8.636 | 395,415 | -0.06(-0.74%) |
Jan 03, 2018 | 8.728 | 8.728 | 8.673 | 8.701 | 69,670 | -0.02(-0.21%) |
Jan 02, 2018 | 8.636 | 8.719 | 8.618 | 8.719 | 110,636 | +0.13(+1.50%) |
Dec 29, 2017 | 8.590 | 8.590 | 8.590 | 0 | +0.04(+0.43%) | |
Dec 28, 2017 | 8.553 | 8.572 | 8.526 | 8.553 | 59,731 | +0.05(+0.60%) |
Dec 27, 2017 | 8.489 | 8.517 | 8.461 | 8.503 | 387,118 | +0.07(+0.87%) |
Dec 26, 2017 | 8.480 | 8.480 | 8.415 | 8.429 | 65,537 | +0.00(+0.05%) |
Dec 22, 2017 | 8.424 | 8.452 | 8.415 | 8.424 | 64,853 | +0.01(+0.11%) |
Dec 21, 2017 | 8.433 | 8.443 | 8.406 | 8.415 | 68,587 | +0.10(+1.21%) |
Dec 20, 2017 | 8.342 | 8.342 | 8.292 | 8.314 | 53,604 | +0.05(+0.66%) |
Dec 19, 2017 | 8.378 | 8.378 | 8.260 | 8.260 | 75,951 | -0.07(-0.88%) |
Dec 18, 2017 | 8.342 | 8.360 | 8.314 | 8.333 | 111,517 | +0.07(+0.89%) |
Dec 15, 2017 | 8.260 | 8.287 | 8.196 | 8.260 | 96,111 | +0.05(+0.56%) |
Dec 14, 2017 | 8.168 | 8.241 | 8.168 | 8.214 | 123,644 | +0.02(+0.28%) |
Dec 13, 2017 | 8.214 | 8.214 | 8.177 | 8.191 | 48,875 | +0.06(+0.73%) |
Dec 12, 2017 | 8.150 | 8.150 | 8.104 | 8.132 | 125,608 | -0.01(-0.11%) |
Dec 11, 2017 | 8.187 | 8.205 | 8.141 | 8.141 | 89,307 | -0.01(-0.11%) |
Dec 08, 2017 | 8.059 | 8.150 | 8.059 | 8.150 | 192,794 | +0.12(+1.55%) |
Dec 07, 2017 | 7.885 | 8.025 | 7.885 | 8.025 | 38,309 | +0.09(+1.07%) |
Dec 06, 2017 | 7.931 | 7.940 | 7.904 | 7.940 | 141,084 | +0.00(+0.00%) |
Dec 05, 2017 | 7.931 | 7.958 | 7.895 | 7.940 | 52,431 | +0.03(+0.40%) |
Dec 04, 2017 | 8.004 | 8.114 | 7.895 | 7.908 | 118,633 | -0.16(-2.00%) |
Dec 01, 2017 | 8.132 | 8.136 | 8.077 | 8.069 | 60,420 | -0.07(-0.81%) |
Nov 30, 2017 | 8.159 | 8.171 | 8.123 | 8.135 | 62,035 | -0.02(-0.24%) |
Nov 29, 2017 | 8.260 | 8.260 | 8.150 | 8.155 | 950,148 | -0.10(-1.22%) |
Nov 28, 2017 | 8.177 | 8.260 | 8.177 | 8.255 | 123,852 | +0.12(+1.44%) |
Nov 27, 2017 | 8.187 | 8.187 | 8.132 | 8.138 | 88,248 | -0.10(-1.20%) |
Nov 24, 2017 | 8.241 | 8.241 | 8.215 | 8.237 | 32,056 | +0.01(+0.17%) |
Nov 22, 2017 | 8.187 | 8.241 | 8.177 | 8.223 | 104,681 | +0.04(+0.49%) |
Nov 21, 2017 | 8.214 | 8.214 | 8.168 | 8.183 | 60,170 | -0.00(-0.04%) |
Nov 20, 2017 | 8.205 | 8.205 | 8.148 | 8.187 | 68,805 | -0.00(-0.06%) |
Nov 17, 2017 | 8.196 | 8.196 | 8.177 | 8.191 | 57,939 | -0.09(-1.05%) |
Nov 16, 2017 | 8.241 | 8.296 | 8.232 | 8.278 | 42,634 | +0.08(+1.00%) |
Nov 15, 2017 | 8.223 | 8.232 | 8.168 | 8.196 | 89,779 | -0.07(-0.88%) |
Nov 14, 2017 | 8.260 | 8.269 | 8.214 | 8.269 | 63,605 | -0.01(-0.11%) |
Nov 13, 2017 | 8.287 | 8.287 | 8.250 | 8.278 | 119,221 | +0.02(+0.23%) |
Nov 10, 2017 | 8.296 | 8.296 | 8.250 | 8.258 | 41,774 | -0.06(-0.78%) |
Nov 09, 2017 | 8.342 | 8.342 | 8.284 | 8.323 | 78,364 | -0.15(-1.72%) |
Nov 08, 2017 | 8.442 | 8.469 | 8.406 | 8.469 | 42,521 | +0.11(+1.31%) |
Nov 07, 2017 | 8.515 | 8.515 | 8.351 | 8.360 | 59,581 | -0.16(-1.82%) |
Nov 06, 2017 | 8.479 | 8.543 | 8.463 | 8.515 | 80,218 | +0.07(+0.86%) |
Nov 03, 2017 | 8.451 | 8.458 | 8.378 | 8.442 | 42,806 | -0.07(-0.82%) |
Nov 02, 2017 | 8.533 | 8.556 | 8.506 | 8.512 | 34,169 | +0.02(+0.28%) |
Nov 01, 2017 | 8.533 | 8.552 | 8.488 | 8.488 | 123,010 | -0.00(-0.05%) |
Oct 31, 2017 | 8.524 | 8.524 | 8.488 | 8.492 | 47,574 | -0.00(-0.05%) |
Oct 30, 2017 | 8.469 | 8.524 | 8.442 | 8.497 | 73,659 | +0.00(+0.00%) |
Oct 27, 2017 | 8.369 | 8.497 | 8.369 | 8.497 | 33,262 | +0.14(+1.68%) |
Oct 26, 2017 | 8.387 | 8.396 | 8.342 | 8.357 | 35,259 | -0.00(-0.04%) |
Oct 25, 2017 | 8.533 | 8.533 | 8.278 | 8.360 | 199,598 | +0.02(+0.27%) |
Oct 24, 2017 | 8.396 | 8.396 | 8.305 | 8.337 | 133,854 | -0.02(-0.27%) |
Oct 23, 2017 | 8.424 | 8.435 | 8.360 | 8.360 | 119,904 | +0.02(+0.18%) |
Oct 20, 2017 | 8.360 | 8.396 | 8.342 | 8.345 | 55,608 | -0.02(-0.18%) |
Oct 19, 2017 | 8.369 | 8.369 | 8.319 | 8.360 | 64,872 | -0.07(-0.88%) |
Oct 18, 2017 | 8.442 | 8.442 | 8.412 | 8.434 | 30,197 | -0.01(-0.09%) |
Oct 17, 2017 | 8.391 | 8.442 | 8.378 | 8.442 | 38,320 | +0.09(+1.08%) |
Oct 16, 2017 | 8.433 | 8.448 | 8.351 | 8.352 | 70,762 | -0.08(-0.96%) |
Oct 13, 2017 | 8.415 | 8.456 | 8.415 | 8.433 | 48,850 | +0.04(+0.43%) |
Oct 12, 2017 | 8.406 | 8.432 | 8.369 | 8.396 | 38,234 | +0.03(+0.37%) |
Oct 11, 2017 | 8.378 | 8.378 | 8.351 | 8.365 | 125,542 | +0.01(+0.17%) |
Oct 10, 2017 | 8.323 | 8.369 | 8.316 | 8.351 | 49,132 | +0.08(+1.02%) |
Oct 09, 2017 | 8.360 | 8.360 | 8.260 | 8.267 | 159,877 | -0.04(-0.47%) |
Oct 06, 2017 | 8.314 | 8.323 | 8.287 | 8.306 | 68,111 | +0.00(+0.01%) |
Oct 05, 2017 | 8.314 | 8.348 | 8.305 | 8.305 | 39,997 | +0.00(+0.00%) |
Oct 04, 2017 | 8.323 | 8.350 | 8.287 | 8.305 | 55,079 | -0.01(-0.16%) |
Oct 03, 2017 | 8.305 | 8.333 | 8.260 | 8.319 | 37,361 | +0.08(+0.94%) |
Oct 02, 2017 | 8.223 | 8.241 | 8.196 | 8.241 | 94,764 | +0.05(+0.56%) |
Sep 29, 2017 | 8.250 | 8.250 | 8.168 | 8.196 | 71,678 | +0.01(+0.07%) |
Sep 28, 2017 | 8.168 | 8.208 | 8.159 | 8.190 | 32,337 | -0.03(-0.35%) |
Sep 27, 2017 | 8.187 | 8.223 | 8.159 | 8.219 | 56,000 | +0.04(+0.50%) |
Sep 26, 2017 | 8.196 | 8.205 | 8.142 | 8.177 | 54,164 | -0.01(-0.11%) |
Sep 25, 2017 | 8.333 | 8.333 | 8.169 | 8.187 | 52,689 | -0.18(-2.18%) |
Sep 22, 2017 | 8.342 | 8.401 | 8.305 | 8.369 | 39,406 | +0.02(+0.22%) |
Sep 21, 2017 | 8.424 | 8.437 | 8.342 | 8.351 | 61,588 | -0.03(-0.33%) |
Sep 20, 2017 | 8.415 | 8.425 | 8.364 | 8.378 | 51,613 | -0.04(-0.43%) |
Sep 19, 2017 | 8.424 | 8.424 | 8.351 | 8.415 | 58,571 | +0.05(+0.55%) |
Sep 18, 2017 | 8.497 | 8.497 | 8.351 | 8.369 | 68,852 | -0.06(-0.76%) |
Sep 15, 2017 | 8.543 | 8.406 | 8.433 | 43,758 | -0.03(-0.32%) | |
Sep 14, 2017 | 8.378 | 8.460 | 8.361 | 8.460 | 26,020 | +0.13(+1.53%) |
Sep 13, 2017 | 8.415 | 8.415 | 8.333 | 8.333 | 63,475 | -0.06(-0.76%) |
Sep 12, 2017 | 8.406 | 8.442 | 8.369 | 8.396 | 107,954 | +0.03(+0.40%) |
Sep 11, 2017 | 8.333 | 8.378 | 8.333 | 8.363 | 52,618 | +0.06(+0.69%) |
Sep 08, 2017 | 8.323 | 8.328 | 8.287 | 8.305 | 46,226 | -0.03(-0.33%) |
Sep 07, 2017 | 8.342 | 8.342 | 8.305 | 8.333 | 26,006 | -0.01(-0.11%) |
Sep 06, 2017 | 8.333 | 8.342 | 8.288 | 8.342 | 31,718 | +0.07(+0.88%) |
Sep 05, 2017 | 8.351 | 8.379 | 8.260 | 8.269 | 80,930 | -0.09(-1.09%) |
Sep 01, 2017 | 8.333 | 8.378 | 8.323 | 8.360 | 626,469 | +0.03(+0.33%) |
Aug 31, 2017 | 8.314 | 8.333 | 8.260 | 8.333 | 485,881 | +0.02(+0.22%) |
Aug 30, 2017 | 8.287 | 8.314 | 8.256 | 8.314 | 80,571 | +0.04(+0.44%) |
Aug 29, 2017 | 8.232 | 8.287 | 8.214 | 8.278 | 80,509 | +0.00(+0.00%) |
Aug 28, 2017 | 8.269 | 8.278 | 8.250 | 8.278 | 237,115 | +0.02(+0.28%) |
Aug 25, 2017 | 8.232 | 8.241 | 8.255 | 25,906 | +0.02(+0.28%) | |
Aug 24, 2017 | 8.250 | 8.287 | 8.194 | 8.232 | 22,277 | +0.00(+0.00%) |
Aug 23, 2017 | 8.159 | 8.232 | 8.159 | 8.232 | 29,440 | +0.06(+0.78%) |
Aug 22, 2017 | 8.177 | 8.214 | 8.168 | 8.168 | 33,430 | +0.02(+0.22%) |
Aug 21, 2017 | 8.214 | 8.241 | 8.141 | 8.150 | 43,034 | -0.09(-1.11%) |
Aug 18, 2017 | 8.214 | 8.250 | 8.168 | 8.241 | 32,277 | +0.11(+1.35%) |
Aug 17, 2017 | 8.296 | 8.296 | 8.123 | 8.132 | 112,538 | -0.19(-2.30%) |
Aug 16, 2017 | 8.333 | 8.333 | 8.269 | 8.323 | 52,528 | +0.06(+0.72%) |
Aug 15, 2017 | 8.250 | 8.273 | 8.223 | 8.264 | 32,045 | +0.01(+0.17%) |
Aug 14, 2017 | 8.177 | 8.269 | 8.177 | 8.250 | 31,238 | +0.07(+0.89%) |
Aug 11, 2017 | 8.132 | 8.196 | 8.132 | 8.177 | 29,667 | +0.01(+0.11%) |
Aug 10, 2017 | 8.250 | 8.250 | 8.168 | 8.168 | 55,674 | -0.11(-1.37%) |
Aug 09, 2017 | 8.323 | 8.333 | 8.269 | 8.282 | 43,469 | -0.07(-0.82%) |
Aug 08, 2017 | 8.442 | 8.442 | 8.333 | 8.351 | 48,129 | -0.03(-0.38%) |
Aug 07, 2017 | 8.314 | 8.387 | 8.314 | 8.383 | 71,220 | +0.08(+0.93%) |
Aug 04, 2017 | 8.305 | 8.265 | 8.305 | 47,806 | +0.05(+0.55%) | |
Aug 03, 2017 | 8.278 | 8.296 | 8.251 | 8.260 | 63,336 | +0.04(+0.44%) |
Aug 02, 2017 | 8.278 | 8.292 | 8.169 | 8.223 | 41,324 | -0.03(-0.33%) |
Aug 01, 2017 | 8.278 | 8.278 | 8.214 | 8.250 | 42,353 | +0.01(+0.11%) |
Jul 31, 2017 | 8.269 | 8.342 | 8.187 | 8.241 | 62,934 | +0.02(+0.22%) |
Jul 28, 2017 | 8.223 | 8.223 | 8.159 | 8.223 | 27,740 | +0.10(+1.27%) |
Jul 27, 2017 | 8.205 | 8.212 | 8.096 | 8.120 | 63,462 | -0.19(-2.34%) |
Jul 26, 2017 | 8.232 | 8.314 | 8.188 | 8.314 | 34,318 | +0.11(+1.33%) |
Jul 25, 2017 | 8.214 | 8.219 | 8.196 | 8.205 | 43,292 | +0.01(+0.11%) |
Jul 24, 2017 | 8.214 | 8.214 | 8.168 | 8.196 | 52,236 | -0.01(-0.11%) |
Jul 21, 2017 | 8.250 | 8.250 | 8.168 | 8.205 | 65,215 | -0.01(-0.11%) |
Jul 20, 2017 | 8.241 | 8.187 | 8.214 | 30,274 | +0.01(+0.11%) | |
Jul 19, 2017 | 8.104 | 8.214 | 8.104 | 8.205 | 108,882 | +0.11(+1.35%) |
Jul 18, 2017 | 8.068 | 8.104 | 8.050 | 8.095 | 44,065 | +0.07(+0.91%) |
Jul 17, 2017 | 8.041 | 8.050 | 8.004 | 8.022 | 91,643 | -0.01(-0.11%) |
Jul 14, 2017 | 8.004 | 8.041 | 7.977 | 8.031 | 125,096 | +0.13(+1.62%) |
Jul 13, 2017 | 7.913 | 7.949 | 7.904 | 7.904 | 31,735 | -0.02(-0.23%) |
Jul 12, 2017 | 7.812 | 7.940 | 7.812 | 7.922 | 74,933 | +0.12(+1.52%) |
Jul 11, 2017 | 7.812 | 7.831 | 7.776 | 7.803 | 31,380 | -0.03(-0.35%) |
Jul 10, 2017 | 7.858 | 7.858 | 7.758 | 7.831 | 76,420 | +0.01(+0.12%) |
Jul 07, 2017 | 7.785 | 7.822 | 7.758 | 7.822 | 44,901 | +0.02(+0.23%) |
Jul 06, 2017 | 7.776 | 7.818 | 7.758 | 7.803 | 42,144 | +0.03(+0.35%) |
Jul 05, 2017 | 7.822 | 7.822 | 7.748 | 7.776 | 46,852 | -0.07(-0.93%) |
Jul 03, 2017 | 7.849 | 7.904 | 7.794 | 7.849 | 54,531 | +0.04(+0.47%) |
Jun 30, 2017 | 7.794 | 7.849 | 7.794 | 7.812 | 39,780 | +0.06(+0.82%) |
Jun 29, 2017 | 7.876 | 7.876 | 7.703 | 7.748 | 48,306 | -0.14(-1.74%) |
Jun 28, 2017 | 7.822 | 7.890 | 7.776 | 7.885 | 66,299 | +0.10(+1.29%) |
Jun 27, 2017 | 7.822 | 7.822 | 7.758 | 7.785 | 63,170 | -0.03(-0.35%) |
Jun 26, 2017 | 7.840 | 7.840 | 7.767 | 7.812 | 34,250 | +0.06(+0.82%) |
Jun 23, 2017 | 7.730 | 7.785 | 7.719 | 7.748 | 129,753 | +0.03(+0.44%) |
Jun 22, 2017 | 7.675 | 7.753 | 7.675 | 7.715 | 24,795 | +0.10(+1.35%) |
Jun 21, 2017 | 7.602 | 7.659 | 7.593 | 7.612 | 27,944 | +0.03(+0.36%) |
Jun 20, 2017 | 7.758 | 7.758 | 7.584 | 7.584 | 78,294 | -0.12(-1.51%) |
Jun 19, 2017 | 7.709 | 7.745 | 7.628 | 7.700 | 57,247 | +0.03(+0.35%) |
Jun 16, 2017 | 7.584 | 7.674 | 7.584 | 7.673 | 33,629 | +0.04(+0.59%) |
Jun 15, 2017 | 7.655 | 7.664 | 7.584 | 7.628 | 99,763 | -0.07(-0.93%) |
Jun 14, 2017 | 7.745 | 7.754 | 7.682 | 7.700 | 43,889 | +0.00(+0.00%) |
Jun 13, 2017 | 7.790 | 7.790 | 7.673 | 7.700 | 78,047 | +0.00(+0.02%) |
Jun 12, 2017 | 7.682 | 7.745 | 7.673 | 7.699 | 30,039 | -0.00(-0.02%) |
Jun 09, 2017 | 7.754 | 7.772 | 7.691 | 7.700 | 59,654 | -0.07(-0.92%) |
Jun 08, 2017 | 7.727 | 7.781 | 7.682 | 7.772 | 63,268 | +0.02(+0.23%) |
Jun 07, 2017 | 7.844 | 7.844 | 7.754 | 7.754 | 61,321 | -0.05(-0.69%) |
Jun 06, 2017 | 7.817 | 7.844 | 7.799 | 7.808 | 75,045 | -0.01(-0.11%) |
Jun 05, 2017 | 7.862 | 7.862 | 7.781 | 7.817 | 73,830 | +0.00(+0.00%) |
Jun 02, 2017 | 7.817 | 7.826 | 7.772 | 7.817 | 43,407 | +0.00(+0.00%) |
Jun 01, 2017 | 7.808 | 7.835 | 7.787 | 7.817 | 44,930 | +0.02(+0.23%) |
May 31, 2017 | 7.835 | 7.835 | 7.763 | 7.799 | 43,047 | -0.03(-0.34%) |
May 30, 2017 | 7.790 | 7.845 | 7.782 | 7.826 | 48,340 | -0.01(-0.11%) |
May 26, 2017 | 7.907 | 7.960 | 7.790 | 7.835 | 60,914 | -0.01(-0.11%) |
May 25, 2017 | 7.790 | 7.894 | 7.790 | 7.844 | 29,614 | +0.05(+0.69%) |
May 24, 2017 | 7.763 | 7.808 | 7.754 | 7.790 | 22,346 | +0.02(+0.23%) |
May 23, 2017 | 7.709 | 7.808 | 7.709 | 7.772 | 16,468 | +0.07(+0.93%) |
May 22, 2017 | 7.718 | 7.754 | 7.700 | 7.700 | 31,701 | -0.01(-0.12%) |
May 19, 2017 | 7.682 | 7.736 | 7.655 | 7.709 | 43,717 | +0.12(+1.54%) |
May 18, 2017 | 7.682 | 7.715 | 7.584 | 7.593 | 35,161 | -0.15(-1.97%) |
May 17, 2017 | 7.817 | 7.841 | 7.700 | 7.745 | 32,435 | -0.09(-1.15%) |
May 16, 2017 | 7.889 | 7.925 | 7.828 | 7.835 | 56,567 | -0.04(-0.46%) |
May 15, 2017 | 7.844 | 7.880 | 7.844 | 7.871 | 25,294 | +0.09(+1.15%) |
May 12, 2017 | 7.799 | 7.844 | 7.745 | 7.781 | 49,687 | +0.04(+0.58%) |
May 11, 2017 | 7.790 | 7.790 | 7.709 | 7.736 | 14,596 | -0.07(-0.92%) |
May 10, 2017 | 7.790 | 7.853 | 7.763 | 7.808 | 38,633 | +0.01(+0.07%) |
May 09, 2017 | 7.754 | 7.817 | 7.745 | 7.802 | 36,848 | +0.09(+1.21%) |
May 08, 2017 | 7.790 | 7.799 | 7.700 | 7.709 | 52,289 | -0.13(-1.72%) |
May 05, 2017 | 7.754 | 7.844 | 7.718 | 7.844 | 39,103 | +0.14(+1.81%) |
May 04, 2017 | 7.718 | 7.727 | 7.646 | 7.705 | 30,647 | -0.03(-0.41%) |
May 03, 2017 | 7.781 | 7.808 | 7.736 | 7.736 | 32,600 | -0.03(-0.35%) |
May 02, 2017 | 7.691 | 7.772 | 7.673 | 7.763 | 92,462 | +0.09(+1.17%) |
May 01, 2017 | 7.682 | 7.691 | 7.655 | 7.673 | 68,490 | +0.06(+0.83%) |
Apr 28, 2017 | 7.655 | 7.659 | 7.602 | 7.611 | 113,373 | +0.00(+0.00%) |
Apr 27, 2017 | 7.655 | 7.673 | 7.566 | 7.611 | 79,816 | -0.04(-0.47%) |
Apr 26, 2017 | 7.691 | 7.700 | 7.646 | 7.646 | 69,266 | -0.04(-0.47%) |
Apr 25, 2017 | 7.691 | 7.718 | 7.655 | 7.682 | 19,664 | +0.03(+0.35%) |
Apr 24, 2017 | 7.709 | 7.709 | 7.619 | 7.655 | 57,226 | +0.09(+1.19%) |
Apr 21, 2017 | 7.655 | 7.673 | 7.558 | 7.566 | 38,628 | -0.04(-0.47%) |
Apr 20, 2017 | 7.637 | 7.637 | 7.595 | 7.602 | 39,492 | +0.02(+0.24%) |
Apr 19, 2017 | 7.646 | 7.709 | 7.584 | 7.584 | 33,064 | -0.04(-0.59%) |
Apr 18, 2017 | 7.646 | 7.673 | 7.615 | 7.628 | 35,684 | -0.07(-0.93%) |
Apr 17, 2017 | 7.799 | 7.799 | 7.638 | 7.700 | 82,893 | +0.11(+1.42%) |
Apr 13, 2017 | 7.628 | 7.700 | 7.575 | 7.593 | 30,607 | -0.06(-0.82%) |
Apr 12, 2017 | 7.673 | 7.691 | 7.646 | 7.655 | 28,162 | -0.02(-0.23%) |
Apr 11, 2017 | 7.682 | 7.709 | 7.637 | 7.673 | 43,578 | -0.01(-0.12%) |
Apr 10, 2017 | 7.655 | 7.682 | 7.619 | 7.682 | 52,433 | +0.05(+0.71%) |
Apr 07, 2017 | 7.619 | 7.664 | 7.611 | 7.628 | 47,551 | +0.00(+0.00%) |
Apr 06, 2017 | 7.628 | 7.659 | 7.619 | 7.628 | 47,465 | +0.00(+0.00%) |
Apr 05, 2017 | 7.718 | 7.718 | 7.619 | 7.628 | 31,165 | -0.08(-1.05%) |
Apr 04, 2017 | 7.628 | 7.709 | 7.628 | 7.709 | 37,729 | +0.04(+0.47%) |
Apr 03, 2017 | 7.646 | 7.714 | 7.637 | 7.673 | 66,925 | -0.01(-0.12%) |
Mar 31, 2017 | 7.628 | 7.700 | 7.628 | 7.682 | 24,179 | +0.05(+0.71%) |
Mar 30, 2017 | 7.682 | 7.682 | 7.628 | 7.628 | 32,576 | -0.07(-0.93%) |
Mar 29, 2017 | 7.628 | 7.709 | 7.628 | 7.700 | 52,729 | +0.03(+0.35%) |
Mar 28, 2017 | 7.593 | 7.690 | 7.593 | 7.673 | 32,492 | +0.06(+0.83%) |
Mar 27, 2017 | 7.530 | 7.611 | 7.530 | 7.611 | 38,676 | -0.02(-0.24%) |
Mar 24, 2017 | 7.593 | 7.662 | 7.584 | 7.628 | 16,255 | +0.02(+0.24%) |
Mar 23, 2017 | 7.602 | 7.628 | 7.566 | 7.611 | 22,331 | +0.00(+0.00%) |
Mar 22, 2017 | 7.584 | 7.611 | 7.503 | 7.611 | 27,332 | -0.03(-0.35%) |
Mar 21, 2017 | 7.790 | 7.803 | 7.611 | 7.637 | 155,063 | -0.15(-1.96%) |
Mar 20, 2017 | 7.799 | 7.839 | 7.755 | 7.790 | 45,002 | -0.03(-0.34%) |
Mar 17, 2017 | 7.871 | 7.889 | 7.817 | 7.817 | 89,924 | -0.03(-0.34%) |
Mar 16, 2017 | 7.844 | 7.861 | 7.826 | 7.844 | 54,289 | +0.05(+0.69%) |
Mar 15, 2017 | 7.673 | 7.826 | 7.646 | 7.790 | 31,314 | +0.11(+1.40%) |
Mar 14, 2017 | 7.709 | 7.718 | 7.658 | 7.682 | 63,282 | -0.04(-0.58%) |
Mar 13, 2017 | 7.700 | 7.741 | 7.682 | 7.727 | 354,565 | +0.06(+0.82%) |
Mar 10, 2017 | 7.611 | 7.682 | 7.611 | 7.664 | 92,897 | +0.02(+0.23%) |
Mar 09, 2017 | 7.682 | 7.702 | 7.611 | 7.646 | 54,070 | -0.06(-0.81%) |
Mar 08, 2017 | 7.781 | 7.781 | 7.700 | 7.709 | 32,495 | -0.03(-0.35%) |
Mar 07, 2017 | 7.736 | 7.763 | 7.721 | 7.736 | 16,476 | +0.02(+0.23%) |
Mar 06, 2017 | 7.790 | 7.790 | 7.716 | 7.718 | 52,832 | -0.06(-0.81%) |
Mar 03, 2017 | 7.709 | 7.799 | 7.709 | 7.781 | 39,494 | +0.04(+0.46%) |
Mar 02, 2017 | 7.763 | 7.772 | 7.727 | 7.745 | 443,993 | -0.06(-0.80%) |