Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.480 | 8.480 | 8.480 | 0 | +0.16(+1.92%) | |
Mar 28, 2018 | 8.180 | 8.530 | 8.180 | 8.320 | 14,993 | -0.17(-2.00%) |
Mar 27, 2018 | 8.490 | 8.490 | 8.490 | 8.490 | 10,096 | -0.04(-0.47%) |
Mar 26, 2018 | 8.510 | 8.740 | 8.490 | 8.530 | 15,026 | +0.01(+0.12%) |
Mar 23, 2018 | 8.520 | 8.520 | 8.370 | 8.520 | 18,358 | +0.09(+1.07%) |
Mar 22, 2018 | 8.560 | 8.560 | 8.430 | 8.430 | 8,681 | -0.12(-1.40%) |
Mar 21, 2018 | 8.760 | 8.780 | 8.550 | 8.550 | 22,042 | -0.15(-1.72%) |
Mar 20, 2018 | 8.890 | 8.890 | 8.640 | 8.700 | 20,302 | +0.20(+2.35%) |
Mar 19, 2018 | 8.700 | 8.700 | 8.500 | 8.500 | 4,662 | -0.04(-0.47%) |
Mar 16, 2018 | 8.640 | 8.640 | 8.540 | 8.540 | 34,652 | -0.02(-0.23%) |
Mar 15, 2018 | 8.680 | 8.680 | 8.560 | 8.560 | 20,962 | +0.13(+1.54%) |
Mar 14, 2018 | 8.545 | 8.660 | 8.430 | 8.430 | 9,119 | -0.09(-1.08%) |
Mar 13, 2018 | 8.500 | 8.720 | 8.500 | 8.522 | 23,809 | -0.17(-1.93%) |
Mar 12, 2018 | 8.550 | 8.690 | 8.550 | 8.690 | 49,860 | +0.16(+1.88%) |
Mar 09, 2018 | 8.400 | 8.530 | 8.400 | 8.530 | 8,934 | +0.17(+2.03%) |
Mar 08, 2018 | 8.190 | 8.360 | 8.190 | 8.360 | 5,785 | +0.34(+4.29%) |
Mar 07, 2018 | 8.160 | 8.390 | 8.016 | 14,458 | -0.37(-4.46%) | |
Mar 06, 2018 | 8.390 | 8.390 | 8.390 | 8.390 | 17,948 | +0.27(+3.33%) |
Mar 05, 2018 | 8.054 | 8.120 | 7.960 | 8.120 | 13,451 | -0.06(-0.76%) |
Mar 02, 2018 | 8.250 | 8.250 | 8.182 | 8.182 | 108,489 | -0.11(-1.30%) |
Mar 01, 2018 | 8.240 | 8.450 | 8.240 | 8.290 | 14,007 | -0.15(-1.78%) |
Feb 28, 2018 | 8.540 | 8.540 | 8.300 | 8.440 | 33,748 | +0.13(+1.54%) |
Feb 27, 2018 | 8.350 | 8.480 | 8.280 | 8.312 | 26,340 | +0.10(+1.24%) |
Feb 26, 2018 | 8.140 | 8.210 | 8.140 | 8.210 | 9,713 | +0.14(+1.73%) |
Feb 23, 2018 | 8.290 | 8.290 | 8.070 | 8.070 | 32,516 | +0.03(+0.39%) |
Feb 22, 2018 | 8.200 | 8.200 | 8.038 | 38,859 | -0.16(-1.97%) | |
Feb 21, 2018 | 8.168 | 8.366 | 8.168 | 8.200 | 27,702 | +0.18(+2.24%) |
Feb 20, 2018 | 8.020 | 8.054 | 8.020 | 8.020 | 7,429 | -0.22(-2.67%) |
Feb 16, 2018 | 8.240 | 8.240 | 8.240 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 8.130 | 8.240 | 8.110 | 8.240 | 16,408 | +0.33(+4.17%) |
Feb 14, 2018 | 7.870 | 8.140 | 7.830 | 7.910 | 25,635 | -0.05(-0.63%) |
Feb 13, 2018 | 7.720 | 7.960 | 7.710 | 7.960 | 43,887 | +0.24(+3.11%) |
Feb 12, 2018 | 7.796 | 7.840 | 7.720 | 7.720 | 85,275 | +0.00(+0.00%) |
Feb 09, 2018 | 7.650 | 7.720 | 7.370 | 7.720 | 42,787 | -0.27(-3.38%) |
Feb 08, 2018 | 7.730 | 7.990 | 7.700 | 7.990 | 45,506 | +0.13(+1.65%) |
Feb 07, 2018 | 7.970 | 7.820 | 7.860 | 34,214 | -0.26(-3.20%) | |
Feb 06, 2018 | 7.840 | 8.120 | 7.700 | 8.120 | 154,848 | +0.12(+1.50%) |
Feb 05, 2018 | 8.220 | 8.000 | 8.000 | 21,029 | -0.19(-2.32%) | |
Feb 02, 2018 | 8.427 | 8.430 | 8.170 | 8.190 | 21,948 | -0.23(-2.73%) |
Feb 01, 2018 | 8.280 | 8.420 | 8.280 | 8.420 | 20,322 | -0.16(-1.88%) |
Jan 31, 2018 | 8.520 | 8.590 | 8.500 | 8.581 | 26,629 | +0.12(+1.44%) |
Jan 30, 2018 | 8.390 | 8.540 | 8.390 | 8.459 | 47,349 | +0.09(+1.06%) |
Jan 29, 2018 | 8.359 | 8.480 | 8.359 | 8.370 | 114,943 | -0.13(-1.53%) |
Jan 26, 2018 | 8.690 | 8.690 | 8.440 | 8.500 | 97,662 | +0.08(+0.95%) |
Jan 25, 2018 | 8.600 | 8.600 | 8.420 | 8.420 | 81,783 | -0.18(-2.09%) |
Jan 24, 2018 | 8.580 | 8.630 | 8.490 | 8.600 | 336,576 | +0.09(+1.06%) |
Jan 23, 2018 | 8.637 | 8.637 | 8.510 | 8.510 | 30,729 | -0.02(-0.23%) |
Jan 22, 2018 | 8.580 | 8.580 | 8.420 | 8.530 | 186,638 | -0.05(-0.57%) |
Jan 19, 2018 | 8.660 | 8.660 | 8.460 | 8.579 | 30,547 | +0.01(+0.11%) |
Jan 18, 2018 | 8.650 | 8.650 | 8.450 | 8.570 | 30,920 | -0.20(-2.28%) |
Jan 17, 2018 | 8.742 | 8.770 | 8.630 | 8.770 | 19,817 | -0.12(-1.35%) |
Jan 16, 2018 | 8.900 | 8.900 | 8.650 | 8.890 | 12,450 | +0.30(+3.49%) |
Jan 12, 2018 | 8.590 | 8.590 | 8.590 | 0 | +0.04(+0.47%) | |
Jan 11, 2018 | 8.440 | 8.550 | 8.400 | 8.550 | 28,018 | -0.01(-0.12%) |
Jan 10, 2018 | 8.560 | 8.450 | 8.560 | 7,805 | +0.14(+1.66%) | |
Jan 09, 2018 | 8.550 | 8.550 | 8.420 | 8.420 | 31,706 | -0.16(-1.86%) |
Jan 08, 2018 | 8.610 | 8.610 | 8.580 | 8.580 | 11,158 | -0.09(-1.07%) |
Jan 05, 2018 | 8.662 | 8.690 | 8.590 | 8.672 | 15,854 | -0.18(-2.01%) |
Jan 04, 2018 | 8.662 | 8.850 | 8.600 | 8.850 | 94,809 | +0.07(+0.80%) |
Jan 03, 2018 | 8.780 | 8.820 | 8.640 | 8.780 | 31,744 | +0.19(+2.21%) |
Jan 02, 2018 | 8.630 | 8.720 | 8.590 | 8.590 | 4,803 | +0.13(+1.54%) |
Dec 29, 2017 | 8.460 | 8.460 | 8.460 | 0 | +0.18(+2.17%) | |
Dec 28, 2017 | 8.280 | 8.320 | 8.280 | 8.280 | 15,616 | +0.07(+0.85%) |
Dec 27, 2017 | 8.238 | 8.320 | 8.210 | 8.210 | 16,420 | -0.04(-0.48%) |
Dec 26, 2017 | 8.080 | 8.300 | 8.080 | 8.250 | 2,405 | +0.14(+1.73%) |
Dec 22, 2017 | 8.250 | 8.260 | 8.110 | 8.110 | 8,088 | -0.03(-0.37%) |
Dec 21, 2017 | 8.070 | 8.140 | 8.070 | 8.140 | 14,006 | +0.07(+0.87%) |
Dec 20, 2017 | 8.070 | 8.070 | 8.000 | 8.070 | 6,801 | +0.06(+0.75%) |
Dec 19, 2017 | 8.140 | 8.140 | 8.010 | 8.010 | 14,946 | -0.07(-0.87%) |
Dec 18, 2017 | 8.130 | 8.130 | 7.940 | 8.080 | 13,483 | +0.22(+2.80%) |
Dec 15, 2017 | 7.950 | 7.990 | 7.860 | 7.860 | 21,264 | -0.04(-0.51%) |
Dec 14, 2017 | 8.024 | 8.030 | 7.900 | 7.900 | 12,544 | -0.13(-1.62%) |
Dec 12, 2017 | 8.030 | 8.030 | 8.030 | 2,573 | +0.07(+0.88%) | |
Dec 11, 2017 | 8.090 | 8.090 | 7.960 | 7.960 | 12,381 | +0.11(+1.40%) |
Dec 08, 2017 | 7.750 | 7.940 | 7.750 | 7.850 | 31,243 | +0.00(+0.00%) |
Dec 07, 2017 | 7.808 | 7.850 | 7.730 | 7.850 | 27,165 | +0.01(+0.13%) |
Dec 06, 2017 | 7.840 | 7.880 | 7.840 | 7.840 | 16,594 | -0.24(-2.97%) |
Dec 05, 2017 | 7.968 | 8.080 | 7.910 | 8.080 | 33,397 | +0.01(+0.12%) |
Dec 04, 2017 | 7.997 | 8.070 | 8.070 | 18,884 | +0.07(+0.91%) | |
Dec 01, 2017 | 7.970 | 8.200 | 7.930 | 7.997 | 29,533 | -0.22(-2.73%) |
Nov 30, 2017 | 8.113 | 8.270 | 8.060 | 8.222 | 17,031 | -0.40(-4.62%) |
Nov 29, 2017 | 8.620 | 8.620 | 8.270 | 8.620 | 52,960 | -0.05(-0.58%) |
Nov 28, 2017 | 8.420 | 8.670 | 8.380 | 8.670 | 18,350 | -0.15(-1.70%) |
Nov 27, 2017 | 8.820 | 8.820 | 8.750 | 8.820 | 30,579 | -0.09(-1.01%) |
Nov 24, 2017 | 8.910 | 8.910 | 8.910 | 8.910 | 14,583 | +0.25(+2.89%) |
Nov 22, 2017 | 8.630 | 8.790 | 8.630 | 8.660 | 14,401 | +0.14(+1.64%) |
Nov 21, 2017 | 8.576 | 8.800 | 8.520 | 8.520 | 14,155 | +0.09(+1.07%) |
Nov 20, 2017 | 8.360 | 8.430 | 8.318 | 8.430 | 17,998 | -0.07(-0.82%) |
Nov 17, 2017 | 8.520 | 8.560 | 8.396 | 8.500 | 18,759 | +0.07(+0.83%) |
Nov 16, 2017 | 8.430 | 8.430 | 8.390 | 8.430 | 21,213 | +0.23(+2.77%) |
Nov 15, 2017 | 8.203 | 8.203 | 8.203 | 8.203 | 9,071 | -0.18(-2.11%) |
Nov 14, 2017 | 8.340 | 8.510 | 8.340 | 8.380 | 54,409 | +0.28(+3.46%) |
Nov 13, 2017 | 7.940 | 8.400 | 7.940 | 8.100 | 17,786 | +0.16(+2.02%) |
Nov 10, 2017 | 7.750 | 7.940 | 7.750 | 7.940 | 17,969 | +0.24(+3.12%) |
Nov 09, 2017 | 7.700 | 7.940 | 7.700 | 7.700 | 12,586 | -0.08(-1.03%) |
Nov 08, 2017 | 7.780 | 7.910 | 7.780 | 7.780 | 7,210 | +0.09(+1.15%) |
Nov 07, 2017 | 7.691 | 7.691 | 7.691 | 7.691 | 20,842 | -0.17(-2.14%) |
Nov 06, 2017 | 7.605 | 7.860 | 7.605 | 7.860 | 14,161 | +0.20(+2.61%) |
Nov 03, 2017 | 7.790 | 7.790 | 7.660 | 7.660 | 6,551 | +0.03(+0.39%) |
Nov 02, 2017 | 7.595 | 7.630 | 7.580 | 7.630 | 49,715 | -0.02(-0.26%) |
Nov 01, 2017 | 7.680 | 7.780 | 7.650 | 7.650 | 33,441 | +0.09(+1.19%) |
Oct 31, 2017 | 7.500 | 7.600 | 7.460 | 7.560 | 19,376 | -0.01(-0.13%) |
Oct 30, 2017 | 7.510 | 7.680 | 7.510 | 7.569 | 10,647 | -0.05(-0.66%) |
Oct 27, 2017 | 7.639 | 7.639 | 7.620 | 7.620 | 44,789 | -0.06(-0.78%) |
Oct 26, 2017 | 7.590 | 7.680 | 7.550 | 7.680 | 6,166 | +0.09(+1.19%) |
Oct 25, 2017 | 7.543 | 7.590 | 7.510 | 7.590 | 16,145 | +0.13(+1.74%) |
Oct 24, 2017 | 7.460 | 7.486 | 7.460 | 7.460 | 7,734 | -0.07(-0.93%) |
Oct 23, 2017 | 7.560 | 7.660 | 7.520 | 7.530 | 729,282 | -0.25(-3.21%) |
Oct 20, 2017 | 7.780 | 7.780 | 7.780 | 7.780 | 14,133 | +0.03(+0.39%) |
Oct 19, 2017 | 7.787 | 7.790 | 7.750 | 7.750 | 9,210 | -0.25(-3.12%) |
Oct 18, 2017 | 7.920 | 8.000 | 7.900 | 8.000 | 6,026 | +0.10(+1.27%) |
Oct 17, 2017 | 7.955 | 7.960 | 7.900 | 7.900 | 7,608 | -0.02(-0.28%) |
Oct 16, 2017 | 7.960 | 7.960 | 7.923 | 7.923 | 16,479 | +0.02(+0.28%) |
Oct 13, 2017 | 7.700 | 7.920 | 7.700 | 7.900 | 20,429 | +0.25(+3.27%) |
Oct 12, 2017 | 7.780 | 7.780 | 7.650 | 7.650 | 7,882 | +0.07(+0.92%) |
Oct 11, 2017 | 7.580 | 7.760 | 7.580 | 7.580 | 10,801 | +0.00(+0.00%) |
Oct 10, 2017 | 7.620 | 7.620 | 7.580 | 7.580 | 8,459 | +0.00(+0.00%) |
Oct 09, 2017 | 7.580 | 7.580 | 7.580 | 7.580 | 15,729 | -0.12(-1.56%) |
Oct 06, 2017 | 7.580 | 7.700 | 7.580 | 7.700 | 26,229 | +0.09(+1.18%) |
Oct 05, 2017 | 7.530 | 7.610 | 7.450 | 7.610 | 6,975 | +0.10(+1.33%) |
Oct 04, 2017 | 7.450 | 7.550 | 7.410 | 7.510 | 42,989 | +0.20(+2.74%) |
Oct 03, 2017 | 7.310 | 7.490 | 7.310 | 7.310 | 19,795 | +0.02(+0.27%) |
Oct 02, 2017 | 7.540 | 7.540 | 7.290 | 7.290 | 1,366 | -0.15(-2.02%) |
Sep 29, 2017 | 7.289 | 7.440 | 7.280 | 7.440 | 27,640 | +0.11(+1.50%) |
Sep 28, 2017 | 7.470 | 7.470 | 7.330 | 7.330 | 27,771 | -0.22(-2.91%) |
Sep 27, 2017 | 7.380 | 7.550 | 7.380 | 7.550 | 16,615 | +0.04(+0.58%) |
Sep 26, 2017 | 7.400 | 7.550 | 7.360 | 7.506 | 51,595 | -0.04(-0.47%) |
Sep 25, 2017 | 7.550 | 7.550 | 7.510 | 7.542 | 60,157 | -0.06(-0.76%) |
Sep 22, 2017 | 7.721 | 7.740 | 7.600 | 7.600 | 13,871 | -0.18(-2.31%) |
Sep 21, 2017 | 7.780 | 7.780 | 7.748 | 7.780 | 6,971 | +0.14(+1.83%) |
Sep 20, 2017 | 7.760 | 7.760 | 7.630 | 7.640 | 7,868 | +0.04(+0.53%) |
Sep 19, 2017 | 7.600 | 7.683 | 7.560 | 7.600 | 49,583 | -0.01(-0.13%) |
Sep 18, 2017 | 7.650 | 7.840 | 7.610 | 7.610 | 9,855 | +0.13(+1.74%) |
Sep 15, 2017 | 7.520 | 7.584 | 7.480 | 7.480 | 10,735 | -0.02(-0.27%) |
Sep 14, 2017 | 7.460 | 7.540 | 7.460 | 7.500 | 12,490 | -0.05(-0.66%) |
Sep 13, 2017 | 7.576 | 7.680 | 7.550 | 7.550 | 4,661 | -0.11(-1.40%) |
Sep 12, 2017 | 7.646 | 7.657 | 7.646 | 7.657 | 22,890 | -0.05(-0.68%) |
Sep 11, 2017 | 7.599 | 7.710 | 7.580 | 7.710 | 14,569 | +0.25(+3.35%) |
Sep 08, 2017 | 7.480 | 7.600 | 7.440 | 7.460 | 17,256 | -0.03(-0.37%) |
Sep 07, 2017 | 7.487 | 7.614 | 7.470 | 7.488 | 16,343 | -0.22(-2.88%) |
Sep 06, 2017 | 7.710 | 7.710 | 7.670 | 7.710 | 8,087 | +0.13(+1.72%) |
Sep 05, 2017 | 7.800 | 7.800 | 7.580 | 7.580 | 8,663 | -0.26(-3.32%) |
Sep 01, 2017 | 7.840 | 7.840 | 7.800 | 7.840 | 6,888 | +0.07(+0.90%) |
Aug 31, 2017 | 7.614 | 7.770 | 7.600 | 7.770 | 7,458 | +0.17(+2.24%) |
Aug 30, 2017 | 7.628 | 7.740 | 7.600 | 7.600 | 36,435 | -0.08(-1.04%) |
Aug 29, 2017 | 7.595 | 7.680 | 7.590 | 7.680 | 15,495 | +0.12(+1.59%) |
Aug 28, 2017 | 7.560 | 7.560 | 7.560 | 7.560 | 7,887 | -0.14(-1.82%) |
Aug 25, 2017 | 7.700 | 7.700 | 7.600 | 7.700 | 20,154 | +0.10(+1.32%) |
Aug 24, 2017 | 7.627 | 7.640 | 7.600 | 7.600 | 10,721 | +0.13(+1.74%) |
Aug 23, 2017 | 7.560 | 7.560 | 7.470 | 7.470 | 1,536 | +0.03(+0.40%) |
Aug 22, 2017 | 7.450 | 7.560 | 7.440 | 7.440 | 19,963 | -0.05(-0.67%) |
Aug 21, 2017 | 7.490 | 7.490 | 7.360 | 7.490 | 20,444 | +0.11(+1.49%) |
Aug 18, 2017 | 7.510 | 7.510 | 7.380 | 7.380 | 15,970 | -0.21(-2.77%) |
Aug 17, 2017 | 7.480 | 7.590 | 7.440 | 7.590 | 10,319 | -0.13(-1.68%) |
Aug 16, 2017 | 7.720 | 7.720 | 7.720 | 7.720 | 6,795 | +0.01(+0.13%) |
Aug 15, 2017 | 7.560 | 7.710 | 7.510 | 7.710 | 15,727 | +0.02(+0.26%) |
Aug 14, 2017 | 7.670 | 7.710 | 7.510 | 7.690 | 11,851 | +0.25(+3.36%) |
Aug 11, 2017 | 7.600 | 7.600 | 7.440 | 7.440 | 31,036 | -0.27(-3.50%) |
Aug 10, 2017 | 7.550 | 7.710 | 7.510 | 7.710 | 7,185 | -0.07(-0.90%) |
Aug 09, 2017 | 7.740 | 7.780 | 7.670 | 7.780 | 10,373 | -0.12(-1.52%) |
Aug 08, 2017 | 7.780 | 7.970 | 7.740 | 7.900 | 44,449 | +0.16(+2.07%) |
Aug 07, 2017 | 7.800 | 7.820 | 7.740 | 7.740 | 11,166 | -0.06(-0.77%) |
Aug 04, 2017 | 7.910 | 7.800 | 7.800 | 15,853 | -0.11(-1.40%) | |
Aug 03, 2017 | 7.910 | 7.910 | 7.910 | 7.910 | 10,916 | +0.09(+1.16%) |
Aug 02, 2017 | 7.800 | 7.950 | 7.800 | 7.820 | 10,769 | -0.04(-0.51%) |
Aug 01, 2017 | 7.996 | 8.040 | 7.860 | 7.860 | 7,710 | +0.04(+0.51%) |
Jul 31, 2017 | 7.625 | 7.880 | 7.625 | 7.820 | 16,586 | +0.27(+3.58%) |
Jul 28, 2017 | 7.689 | 7.720 | 7.550 | 7.550 | 8,842 | -0.16(-2.08%) |
Jul 27, 2017 | 7.870 | 7.870 | 7.710 | 7.710 | 8,632 | +0.01(+0.13%) |
Jul 26, 2017 | 7.570 | 7.700 | 7.570 | 7.700 | 12,641 | +0.09(+1.18%) |
Jul 25, 2017 | 7.555 | 7.610 | 7.520 | 7.610 | 4,303 | +0.03(+0.40%) |
Jul 24, 2017 | 7.485 | 7.580 | 7.480 | 7.580 | 77,236 | -0.02(-0.26%) |
Jul 21, 2017 | 7.600 | 7.600 | 7.560 | 7.600 | 18,610 | +0.07(+0.93%) |
Jul 20, 2017 | 7.530 | 7.530 | 7.530 | 7.530 | 5,370 | +0.07(+0.91%) |
Jul 19, 2017 | 7.400 | 7.482 | 7.400 | 7.462 | 1,248 | -0.13(-1.69%) |
Jul 18, 2017 | 7.590 | 7.590 | 7.590 | 7.590 | 7,151 | +0.06(+0.80%) |
Jul 17, 2017 | 7.530 | 7.530 | 7.530 | 7.530 | 17,303 | +0.15(+2.03%) |
Jul 14, 2017 | 7.545 | 7.545 | 7.380 | 7.380 | 10,247 | -0.19(-2.51%) |
Jul 13, 2017 | 7.570 | 7.570 | 7.470 | 7.570 | 6,769 | +0.03(+0.40%) |
Jul 12, 2017 | 7.540 | 7.540 | 7.540 | 7.540 | 2,467 | +0.23(+3.15%) |
Jul 11, 2017 | 7.310 | 7.310 | 7.310 | 7.310 | 21,340 | +0.19(+2.67%) |
Jul 07, 2017 | 7.120 | 7.120 | 7.120 | 7,607 | -0.06(-0.84%) | |
Jul 06, 2017 | 7.140 | 7.180 | 7.140 | 7.180 | 10,328 | -0.24(-3.23%) |
Jul 03, 2017 | 7.420 | 7.420 | 7.420 | 7.420 | 831 | +0.00(+0.00%) |
Jun 30, 2017 | 7.420 | 7.420 | 7.420 | 14,973 | +0.06(+0.82%) | |
Jun 29, 2017 | 7.400 | 7.400 | 7.360 | 7.360 | 8,227 | -0.05(-0.67%) |
Jun 28, 2017 | 7.400 | 7.410 | 7.270 | 7.410 | 20,511 | +0.01(+0.14%) |
Jun 27, 2017 | 7.360 | 7.430 | 7.360 | 7.400 | 9,528 | -0.03(-0.40%) |
Jun 26, 2017 | 7.370 | 7.430 | 7.370 | 7.430 | 14,438 | +0.01(+0.13%) |
Jun 23, 2017 | 7.420 | 7.420 | 7.300 | 7.420 | 245,212 | +0.00(+0.00%) |
Jun 22, 2017 | 7.300 | 7.420 | 7.300 | 7.420 | 19,968 | +0.16(+2.20%) |
Jun 21, 2017 | 7.261 | 7.320 | 7.260 | 7.260 | 18,198 | -0.01(-0.14%) |
Jun 20, 2017 | 7.362 | 7.380 | 7.270 | 7.270 | 14,493 | -0.11(-1.49%) |
Jun 19, 2017 | 7.230 | 7.380 | 7.230 | 7.380 | 9,410 | +0.15(+2.07%) |
Jun 16, 2017 | 7.230 | 7.230 | 7.200 | 7.230 | 63,384 | +0.13(+1.83%) |
Jun 15, 2017 | 7.100 | 7.120 | 7.100 | 7.100 | 9,293 | -0.01(-0.20%) |
Jun 14, 2017 | 7.133 | 7.240 | 7.100 | 7.114 | 27,319 | -0.01(-0.08%) |
Jun 13, 2017 | 7.120 | 7.120 | 7.120 | 7.120 | 519,654 | -0.15(-2.06%) |
Jun 09, 2017 | 7.270 | 7.270 | 7.270 | 5,810 | +0.17(+2.39%) | |
Jun 08, 2017 | 7.250 | 7.250 | 7.100 | 7.100 | 16,203 | -0.10(-1.39%) |
Jun 07, 2017 | 7.150 | 7.200 | 7.100 | 7.200 | 24,165 | +0.14(+1.98%) |
Jun 06, 2017 | 7.110 | 7.110 | 7.060 | 7.060 | 23,168 | +0.00(+0.00%) |
Jun 05, 2017 | 7.170 | 7.170 | 7.060 | 7.060 | 8,742 | +0.00(+0.00%) |
Jun 02, 2017 | 7.200 | 7.200 | 7.060 | 7.060 | 8,457 | -0.04(-0.56%) |
Jun 01, 2017 | 7.090 | 7.160 | 7.090 | 7.100 | 47,134 | -0.01(-0.14%) |
May 31, 2017 | 7.132 | 7.132 | 7.030 | 7.110 | 20,706 | +0.04(+0.57%) |
May 30, 2017 | 7.071 | 7.090 | 6.960 | 7.070 | 17,719 | +0.08(+1.14%) |
May 26, 2017 | 7.050 | 7.090 | 6.990 | 6.990 | 180,536 | -0.07(-0.99%) |
May 25, 2017 | 7.060 | 7.100 | 7.060 | 7.060 | 34,756 | -0.06(-0.84%) |
May 24, 2017 | 7.040 | 7.120 | 7.000 | 7.120 | 21,026 | +0.12(+1.71%) |
May 23, 2017 | 6.970 | 7.110 | 6.970 | 7.000 | 18,259 | -0.09(-1.27%) |
May 22, 2017 | 7.050 | 7.090 | 6.960 | 7.090 | 9,749 | +0.12(+1.72%) |
May 19, 2017 | 6.970 | 6.970 | 6.970 | 6.970 | 19,019 | -0.04(-0.57%) |
May 18, 2017 | 7.050 | 7.070 | 7.000 | 7.010 | 33,116 | +0.11(+1.59%) |
May 17, 2017 | 7.100 | 7.100 | 6.900 | 6.900 | 47,265 | -0.25(-3.50%) |
May 16, 2017 | 7.100 | 7.150 | 7.100 | 7.150 | 11,860 | +0.00(+0.00%) |
May 15, 2017 | 7.120 | 7.150 | 7.120 | 7.150 | 28,567 | +0.05(+0.70%) |
May 12, 2017 | 7.150 | 7.170 | 7.100 | 7.100 | 12,436 | -0.13(-1.80%) |
May 11, 2017 | 7.212 | 7.230 | 7.212 | 7.230 | 3,663 | +0.02(+0.28%) |
May 10, 2017 | 7.070 | 7.210 | 7.070 | 7.210 | 7,956 | +0.03(+0.42%) |
May 09, 2017 | 7.051 | 7.180 | 7.051 | 7.180 | 11,921 | +0.12(+1.70%) |
May 08, 2017 | 7.020 | 7.060 | 7.020 | 7.060 | 9,603 | +0.11(+1.58%) |
May 05, 2017 | 7.044 | 7.080 | 6.950 | 6.950 | 28,267 | -0.13(-1.84%) |
May 04, 2017 | 7.080 | 7.080 | 7.080 | 7.080 | 7,972 | +0.00(+0.00%) |
May 03, 2017 | 7.040 | 7.080 | 6.970 | 7.080 | 19,675 | +0.04(+0.57%) |
May 02, 2017 | 6.960 | 7.040 | 6.960 | 7.040 | 8,929 | +0.09(+1.29%) |
May 01, 2017 | 6.950 | 6.950 | 6.950 | 6.950 | 988 | +0.00(+0.00%) |
Apr 28, 2017 | 7.010 | 7.040 | 6.860 | 6.950 | 19,338 | -0.08(-1.14%) |
Apr 27, 2017 | 6.980 | 7.030 | 6.940 | 7.030 | 46,938 | +0.38(+5.71%) |
Apr 26, 2017 | 6.590 | 6.650 | 6.590 | 6.650 | 7,921 | +0.24(+3.74%) |
Apr 25, 2017 | 6.470 | 6.470 | 6.410 | 6.410 | 15,511 | -0.05(-0.77%) |
Apr 24, 2017 | 6.430 | 6.470 | 6.340 | 6.460 | 8,616 | +0.12(+1.89%) |
Apr 21, 2017 | 6.340 | 6.340 | 6.340 | 6.340 | 292,201 | +0.03(+0.48%) |
Apr 20, 2017 | 6.310 | 6.430 | 6.310 | 6.310 | 15,100 | -0.03(-0.47%) |
Apr 19, 2017 | 6.360 | 6.360 | 6.300 | 6.340 | 29,233 | +0.07(+1.12%) |
Apr 18, 2017 | 6.240 | 6.380 | 6.240 | 6.270 | 42,936 | -0.12(-1.80%) |
Apr 17, 2017 | 6.300 | 6.385 | 6.300 | 6.385 | 3,649 | +0.08(+1.19%) |
Apr 13, 2017 | 6.343 | 6.360 | 6.310 | 6.310 | 45,497 | -0.08(-1.25%) |
Apr 12, 2017 | 6.400 | 6.470 | 6.350 | 6.390 | 8,984 | +0.11(+1.75%) |
Apr 11, 2017 | 6.280 | 6.280 | 6.280 | 6.280 | 56,375 | -0.17(-2.64%) |
Apr 10, 2017 | 6.340 | 6.450 | 6.340 | 6.450 | 4,848 | +0.12(+1.90%) |
Apr 07, 2017 | 6.450 | 6.450 | 6.330 | 6.330 | 6,956 | -0.12(-1.86%) |
Apr 06, 2017 | 6.460 | 6.460 | 6.330 | 6.450 | 31,454 | -0.03(-0.46%) |
Apr 05, 2017 | 6.480 | 6.480 | 6.480 | 6.480 | 16,927 | +0.11(+1.73%) |
Apr 04, 2017 | 6.420 | 6.420 | 6.370 | 6.370 | 10,193 | -0.05(-0.78%) |