Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.567 | 7.573 | 7.535 | 7.535 | 309,756 | -0.01(-0.08%) |
Apr 27, 2018 | 7.542 | 7.561 | 7.535 | 7.542 | 276,561 | -0.02(-0.25%) |
Apr 26, 2018 | 7.510 | 7.561 | 7.503 | 7.561 | 442,619 | +0.08(+1.02%) |
Apr 25, 2018 | 7.535 | 7.535 | 7.471 | 7.484 | 451,166 | -0.05(-0.68%) |
Apr 24, 2018 | 7.510 | 7.547 | 7.510 | 7.535 | 235,047 | +0.01(+0.17%) |
Apr 23, 2018 | 7.542 | 7.567 | 7.516 | 7.522 | 410,837 | -0.01(-0.17%) |
Apr 20, 2018 | 7.573 | 7.585 | 7.535 | 7.535 | 287,107 | -0.03(-0.42%) |
Apr 19, 2018 | 7.605 | 7.605 | 7.554 | 7.567 | 284,373 | -0.04(-0.59%) |
Apr 18, 2018 | 7.605 | 7.637 | 7.583 | 7.612 | 475,952 | +0.02(+0.25%) |
Apr 17, 2018 | 7.586 | 7.618 | 7.583 | 7.593 | 261,803 | +0.01(+0.17%) |
Apr 16, 2018 | 7.567 | 7.599 | 7.548 | 7.580 | 331,483 | +0.03(+0.34%) |
Apr 13, 2018 | 7.573 | 7.580 | 7.548 | 7.554 | 252,602 | -0.02(-0.25%) |
Apr 12, 2018 | 7.573 | 7.586 | 7.567 | 7.573 | 216,945 | +0.02(+0.25%) |
Apr 11, 2018 | 7.567 | 7.586 | 7.554 | 7.554 | 193,184 | -0.03(-0.34%) |
Apr 10, 2018 | 7.548 | 7.586 | 7.529 | 7.580 | 325,854 | +0.06(+0.85%) |
Apr 09, 2018 | 7.535 | 7.580 | 7.497 | 7.516 | 818,659 | -0.01(-0.17%) |
Apr 06, 2018 | 7.567 | 7.567 | 7.522 | 7.529 | 310,434 | -0.04(-0.59%) |
Apr 05, 2018 | 7.593 | 7.593 | 7.561 | 7.573 | 285,801 | +0.01(+0.17%) |
Apr 04, 2018 | 7.542 | 7.567 | 7.529 | 7.561 | 236,841 | +0.01(+0.08%) |
Apr 03, 2018 | 7.573 | 7.573 | 7.535 | 7.554 | 231,340 | -0.01(-0.17%) |
Apr 02, 2018 | 7.548 | 7.567 | 7.535 | 7.567 | 333,660 | +0.02(+0.25%) |
Mar 29, 2018 | 7.548 | 7.548 | 7.548 | 0 | +0.03(+0.34%) | |
Mar 28, 2018 | 7.542 | 7.542 | 7.504 | 7.523 | 300,278 | +0.00(+0.00%) |
Mar 27, 2018 | 7.554 | 7.554 | 7.516 | 7.523 | 289,100 | -0.03(-0.34%) |
Mar 26, 2018 | 7.523 | 7.548 | 7.510 | 7.548 | 330,065 | +0.04(+0.51%) |
Mar 23, 2018 | 7.542 | 7.554 | 7.504 | 7.510 | 272,372 | -0.04(-0.50%) |
Mar 22, 2018 | 7.548 | 7.548 | 7.535 | 7.548 | 180,976 | -0.01(-0.17%) |
Mar 21, 2018 | 7.561 | 7.573 | 7.548 | 7.561 | 243,323 | -0.01(-0.08%) |
Mar 20, 2018 | 7.554 | 7.573 | 7.554 | 7.567 | 154,730 | +0.01(+0.08%) |
Mar 19, 2018 | 7.599 | 7.605 | 7.554 | 7.561 | 317,301 | -0.06(-0.75%) |
Mar 16, 2018 | 7.605 | 7.618 | 7.587 | 7.618 | 204,607 | +0.03(+0.33%) |
Mar 15, 2018 | 7.618 | 7.631 | 7.580 | 7.592 | 247,239 | -0.04(-0.50%) |
Mar 14, 2018 | 7.612 | 7.643 | 7.604 | 7.631 | 238,381 | +0.04(+0.50%) |
Mar 13, 2018 | 7.631 | 7.650 | 7.586 | 7.592 | 313,629 | -0.03(-0.42%) |
Mar 12, 2018 | 7.624 | 7.643 | 7.599 | 7.624 | 315,107 | +0.00(+0.00%) |
Mar 09, 2018 | 7.586 | 7.630 | 7.586 | 7.624 | 314,403 | +0.05(+0.67%) |
Mar 08, 2018 | 7.580 | 7.605 | 7.567 | 7.573 | 245,949 | -0.01(-0.08%) |
Mar 07, 2018 | 7.605 | 7.567 | 7.580 | 278,300 | -0.03(-0.42%) | |
Mar 06, 2018 | 7.586 | 7.612 | 7.584 | 7.612 | 189,275 | +0.03(+0.42%) |
Mar 05, 2018 | 7.561 | 7.599 | 7.561 | 7.580 | 389,414 | +0.00(+0.00%) |
Mar 02, 2018 | 7.592 | 7.605 | 7.567 | 7.580 | 447,647 | -0.03(-0.42%) |
Mar 01, 2018 | 7.618 | 7.629 | 7.586 | 7.612 | 329,531 | +0.01(+0.17%) |
Feb 28, 2018 | 7.637 | 7.643 | 7.599 | 7.599 | 266,860 | -0.01(-0.17%) |
Feb 27, 2018 | 7.624 | 7.649 | 7.612 | 7.612 | 215,213 | -0.02(-0.25%) |
Feb 26, 2018 | 7.643 | 7.662 | 7.630 | 7.630 | 297,772 | -0.02(-0.25%) |
Feb 23, 2018 | 7.637 | 7.653 | 7.624 | 7.649 | 235,797 | +0.02(+0.25%) |
Feb 22, 2018 | 7.630 | 257,309 | -0.03(-0.33%) | |||
Feb 21, 2018 | 7.656 | 7.681 | 7.649 | 7.656 | 317,841 | +0.01(+0.08%) |
Feb 20, 2018 | 7.618 | 7.649 | 7.605 | 7.649 | 494,888 | +0.03(+0.41%) |
Feb 16, 2018 | 7.618 | 7.618 | 7.618 | 0 | +0.01(+0.08%) | |
Feb 15, 2018 | 7.593 | 7.624 | 7.586 | 7.612 | 244,338 | +0.03(+0.33%) |
Feb 14, 2018 | 7.548 | 7.612 | 7.498 | 7.586 | 494,825 | +0.02(+0.25%) |
Feb 13, 2018 | 7.561 | 7.580 | 7.548 | 7.567 | 202,132 | -0.01(-0.08%) |
Feb 12, 2018 | 7.529 | 7.599 | 7.523 | 7.574 | 516,603 | +0.06(+0.84%) |
Feb 09, 2018 | 7.593 | 7.618 | 7.479 | 7.511 | 884,302 | -0.06(-0.83%) |
Feb 08, 2018 | 7.649 | 7.649 | 7.561 | 7.574 | 675,370 | -0.04(-0.50%) |
Feb 07, 2018 | 7.580 | 7.712 | 7.580 | 7.612 | 773,568 | +0.01(+0.17%) |
Feb 06, 2018 | 7.536 | 7.630 | 7.536 | 7.599 | 884,533 | +0.00(+0.00%) |
Feb 05, 2018 | 7.801 | 7.801 | 7.561 | 7.599 | 801,831 | -0.21(-2.67%) |
Feb 02, 2018 | 7.826 | 7.826 | 7.763 | 7.807 | 494,737 | -0.03(-0.40%) |
Feb 01, 2018 | 7.820 | 7.851 | 7.813 | 7.839 | 219,060 | +0.03(+0.40%) |
Jan 31, 2018 | 7.839 | 7.845 | 7.807 | 7.807 | 389,187 | +0.00(+0.00%) |
Jan 30, 2018 | 7.851 | 7.851 | 7.788 | 7.807 | 641,006 | -0.06(-0.80%) |
Jan 29, 2018 | 7.926 | 7.926 | 7.870 | 7.870 | 317,607 | -0.08(-1.03%) |
Jan 26, 2018 | 7.939 | 7.952 | 7.931 | 7.952 | 331,297 | +0.01(+0.16%) |
Jan 25, 2018 | 7.933 | 7.948 | 7.908 | 7.939 | 390,473 | +0.03(+0.40%) |
Jan 24, 2018 | 7.920 | 7.939 | 7.901 | 7.908 | 542,279 | -0.03(-0.32%) |
Jan 23, 2018 | 7.933 | 7.933 | 7.914 | 7.933 | 323,533 | +0.03(+0.32%) |
Jan 22, 2018 | 7.895 | 7.933 | 7.892 | 7.908 | 439,097 | +0.02(+0.24%) |
Jan 19, 2018 | 7.908 | 7.933 | 7.889 | 7.889 | 327,696 | -0.01(-0.08%) |
Jan 18, 2018 | 7.920 | 8.002 | 7.895 | 7.895 | 395,787 | -0.03(-0.40%) |
Jan 17, 2018 | 7.952 | 7.962 | 7.926 | 7.926 | 240,158 | -0.02(-0.24%) |
Jan 16, 2018 | 7.958 | 7.977 | 7.939 | 7.945 | 577,295 | +0.00(+0.00%) |
Jan 12, 2018 | 7.945 | 7.945 | 7.945 | 0 | -0.04(-0.47%) | |
Jan 11, 2018 | 7.952 | 7.989 | 7.952 | 7.983 | 266,027 | +0.06(+0.71%) |
Jan 10, 2018 | 7.970 | 7.975 | 7.920 | 7.926 | 443,547 | -0.04(-0.55%) |
Jan 09, 2018 | 7.989 | 8.014 | 7.970 | 7.970 | 358,966 | -0.03(-0.39%) |
Jan 08, 2018 | 8.027 | 8.027 | 8.002 | 8.002 | 347,263 | -0.01(-0.16%) |
Jan 05, 2018 | 8.027 | 8.033 | 8.008 | 8.014 | 327,033 | +0.00(+0.00%) |
Jan 04, 2018 | 8.008 | 8.046 | 7.995 | 8.014 | 754,956 | +0.01(+0.16%) |
Jan 03, 2018 | 7.958 | 8.002 | 7.958 | 8.002 | 806,550 | +0.05(+0.63%) |
Jan 02, 2018 | 7.971 | 8.008 | 7.939 | 7.952 | 854,809 | -0.01(-0.16%) |
Dec 29, 2017 | 7.964 | 7.964 | 7.964 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 7.989 | 8.008 | 7.971 | 7.983 | 221,009 | -0.02(-0.23%) |
Dec 27, 2017 | 7.989 | 8.021 | 7.989 | 8.002 | 226,879 | +0.02(+0.23%) |
Dec 26, 2017 | 7.946 | 8.014 | 7.946 | 7.983 | 348,358 | +0.02(+0.31%) |
Dec 22, 2017 | 7.946 | 7.996 | 7.946 | 7.958 | 358,727 | +0.00(+0.00%) |
Dec 21, 2017 | 7.958 | 7.977 | 7.933 | 7.958 | 549,294 | -0.02(-0.23%) |
Dec 20, 2017 | 7.964 | 7.989 | 7.952 | 7.977 | 322,341 | +0.02(+0.24%) |
Dec 19, 2017 | 7.958 | 7.983 | 7.946 | 7.958 | 340,704 | -0.04(-0.47%) |
Dec 18, 2017 | 7.939 | 7.996 | 7.939 | 7.996 | 399,419 | +0.06(+0.71%) |
Dec 15, 2017 | 7.921 | 7.952 | 7.921 | 7.939 | 557,915 | +0.02(+0.24%) |
Dec 14, 2017 | 7.946 | 7.952 | 7.921 | 7.921 | 251,953 | -0.01(-0.16%) |
Dec 13, 2017 | 7.946 | 7.976 | 7.921 | 7.933 | 317,323 | +0.00(+0.00%) |
Dec 12, 2017 | 7.946 | 7.952 | 7.921 | 7.933 | 173,358 | -0.02(-0.31%) |
Dec 11, 2017 | 7.933 | 7.958 | 7.915 | 7.958 | 257,067 | +0.04(+0.47%) |
Dec 08, 2017 | 7.939 | 7.939 | 7.896 | 7.921 | 215,092 | +0.01(+0.16%) |
Dec 07, 2017 | 7.952 | 7.952 | 7.892 | 7.908 | 338,191 | -0.04(-0.55%) |
Dec 06, 2017 | 7.946 | 7.971 | 7.921 | 7.952 | 490,785 | -0.01(-0.16%) |
Dec 05, 2017 | 7.952 | 7.971 | 7.915 | 7.964 | 357,439 | +0.01(+0.08%) |
Dec 04, 2017 | 7.989 | 7.989 | 7.933 | 7.958 | 892,039 | +0.04(+0.47%) |
Dec 01, 2017 | 7.797 | 7.933 | 7.795 | 7.921 | 1,470,700 | +0.16(+2.08%) |
Nov 30, 2017 | 7.778 | 7.809 | 7.760 | 7.760 | 349,940 | +0.00(+0.00%) |
Nov 29, 2017 | 7.791 | 7.797 | 7.747 | 7.760 | 216,165 | -0.03(-0.40%) |
Nov 28, 2017 | 7.772 | 7.794 | 7.760 | 7.791 | 230,772 | +0.02(+0.24%) |
Nov 27, 2017 | 7.822 | 7.822 | 7.766 | 7.772 | 258,142 | -0.04(-0.56%) |
Nov 24, 2017 | 7.803 | 7.822 | 7.778 | 7.815 | 113,765 | +0.02(+0.32%) |
Nov 22, 2017 | 7.797 | 7.815 | 7.760 | 7.791 | 209,594 | -0.01(-0.16%) |
Nov 21, 2017 | 7.809 | 7.828 | 7.784 | 7.803 | 328,122 | -0.01(-0.08%) |
Nov 20, 2017 | 7.797 | 7.828 | 7.791 | 7.809 | 245,978 | +0.02(+0.32%) |
Nov 17, 2017 | 7.778 | 7.797 | 7.760 | 7.784 | 278,259 | +0.01(+0.08%) |
Nov 16, 2017 | 7.772 | 7.791 | 7.766 | 7.778 | 323,979 | +0.06(+0.80%) |
Nov 15, 2017 | 7.654 | 7.741 | 7.617 | 7.716 | 699,606 | +0.04(+0.57%) |
Nov 14, 2017 | 7.728 | 7.732 | 7.648 | 7.673 | 544,393 | -0.05(-0.64%) |
Nov 13, 2017 | 7.760 | 7.781 | 7.722 | 7.722 | 344,418 | -0.04(-0.56%) |
Nov 10, 2017 | 7.778 | 7.828 | 7.753 | 7.766 | 691,659 | -0.04(-0.56%) |
Nov 09, 2017 | 7.865 | 7.865 | 7.791 | 7.809 | 407,172 | -0.06(-0.79%) |
Nov 08, 2017 | 7.971 | 7.971 | 7.846 | 7.871 | 422,575 | -0.10(-1.25%) |
Nov 07, 2017 | 7.927 | 7.971 | 7.927 | 7.971 | 285,400 | +0.04(+0.55%) |
Nov 06, 2017 | 7.971 | 7.977 | 7.927 | 7.927 | 370,965 | -0.04(-0.55%) |
Nov 03, 2017 | 7.958 | 7.983 | 7.946 | 7.971 | 157,561 | +0.01(+0.16%) |
Nov 02, 2017 | 8.039 | 8.051 | 7.927 | 7.958 | 640,554 | -0.08(-1.00%) |
Nov 01, 2017 | 8.008 | 8.057 | 8.008 | 8.039 | 196,743 | +0.04(+0.54%) |
Oct 31, 2017 | 8.014 | 8.051 | 7.996 | 7.996 | 393,509 | -0.02(-0.23%) |
Oct 30, 2017 | 8.014 | 8.043 | 8.008 | 8.014 | 172,082 | +0.01(+0.08%) |
Oct 27, 2017 | 8.039 | 8.039 | 7.990 | 8.008 | 274,083 | -0.01(-0.15%) |
Oct 26, 2017 | 8.008 | 8.045 | 8.008 | 8.020 | 216,651 | +0.01(+0.15%) |
Oct 25, 2017 | 8.057 | 8.057 | 7.996 | 8.008 | 385,153 | -0.07(-0.84%) |
Oct 24, 2017 | 8.057 | 8.088 | 8.051 | 8.076 | 239,416 | +0.02(+0.23%) |
Oct 23, 2017 | 8.064 | 8.101 | 8.051 | 8.057 | 271,517 | -0.02(-0.23%) |
Oct 20, 2017 | 8.051 | 8.082 | 8.033 | 8.076 | 361,184 | +0.04(+0.46%) |
Oct 19, 2017 | 8.014 | 8.045 | 8.014 | 8.039 | 305,209 | +0.02(+0.31%) |
Oct 18, 2017 | 8.002 | 8.051 | 8.002 | 8.014 | 326,144 | +0.01(+0.15%) |
Oct 17, 2017 | 8.033 | 8.039 | 7.977 | 8.002 | 308,841 | -0.05(-0.61%) |
Oct 16, 2017 | 8.039 | 8.051 | 8.027 | 8.051 | 155,229 | +0.02(+0.23%) |
Oct 13, 2017 | 8.039 | 8.045 | 8.014 | 8.033 | 122,185 | +0.00(+0.00%) |
Oct 12, 2017 | 8.014 | 8.033 | 8.008 | 8.033 | 103,192 | +0.02(+0.23%) |
Oct 11, 2017 | 8.008 | 8.020 | 8.002 | 8.014 | 120,481 | -0.01(-0.15%) |
Oct 10, 2017 | 8.008 | 8.027 | 8.002 | 8.027 | 162,454 | +0.01(+0.15%) |
Oct 09, 2017 | 8.008 | 8.014 | 7.983 | 8.014 | 154,061 | +0.01(+0.08%) |
Oct 06, 2017 | 7.996 | 8.012 | 7.983 | 8.008 | 156,359 | +0.01(+0.15%) |
Oct 05, 2017 | 8.027 | 8.033 | 7.990 | 7.996 | 262,013 | -0.00(-0.00%) |
Oct 04, 2017 | 7.983 | 8.014 | 7.965 | 7.996 | 233,353 | -0.02(-0.23%) |
Oct 03, 2017 | 8.014 | 8.014 | 7.990 | 8.014 | 177,644 | +0.01(+0.08%) |
Oct 02, 2017 | 8.014 | 8.014 | 7.977 | 8.008 | 145,124 | -0.01(-0.08%) |
Sep 29, 2017 | 7.983 | 8.014 | 7.971 | 8.014 | 246,048 | +0.03(+0.38%) |
Sep 28, 2017 | 7.953 | 7.990 | 7.953 | 7.983 | 167,965 | +0.04(+0.46%) |
Sep 27, 2017 | 7.971 | 7.983 | 7.941 | 7.947 | 178,308 | -0.02(-0.31%) |
Sep 26, 2017 | 7.922 | 7.996 | 7.922 | 7.971 | 251,868 | +0.06(+0.70%) |
Sep 25, 2017 | 7.904 | 7.947 | 7.904 | 7.916 | 265,338 | +0.01(+0.08%) |
Sep 22, 2017 | 7.947 | 7.965 | 7.898 | 7.910 | 291,865 | -0.02(-0.29%) |
Sep 21, 2017 | 8.008 | 8.014 | 7.922 | 7.933 | 299,854 | -0.07(-0.94%) |
Sep 20, 2017 | 8.002 | 8.014 | 7.983 | 8.008 | 105,149 | -0.01(-0.08%) |
Sep 19, 2017 | 7.996 | 8.014 | 7.983 | 8.014 | 242,287 | +0.03(+0.38%) |
Sep 18, 2017 | 7.971 | 8.020 | 7.971 | 7.983 | 392,203 | +0.01(+0.12%) |
Sep 15, 2017 | 7.983 | 8.008 | 7.965 | 7.974 | 206,000 | +0.00(+0.04%) |
Sep 14, 2017 | 7.947 | 8.002 | 7.928 | 7.971 | 372,643 | +0.04(+0.46%) |
Sep 13, 2017 | 7.947 | 7.959 | 7.934 | 7.934 | 200,263 | +0.01(+0.08%) |
Sep 12, 2017 | 7.928 | 7.953 | 7.922 | 7.928 | 201,501 | +0.01(+0.16%) |
Sep 11, 2017 | 7.934 | 7.953 | 7.916 | 7.916 | 338,247 | -0.01(-0.08%) |
Sep 08, 2017 | 7.941 | 7.965 | 7.904 | 7.922 | 182,739 | -0.01(-0.08%) |
Sep 07, 2017 | 7.971 | 7.983 | 7.922 | 7.928 | 430,017 | -0.04(-0.46%) |
Sep 06, 2017 | 7.922 | 7.965 | 7.916 | 7.965 | 161,794 | +0.04(+0.54%) |
Sep 05, 2017 | 7.922 | 7.941 | 7.892 | 7.922 | 192,072 | +0.00(+0.00%) |
Sep 01, 2017 | 7.922 | 7.953 | 7.910 | 7.922 | 170,691 | +0.02(+0.31%) |
Aug 31, 2017 | 7.904 | 7.941 | 7.898 | 7.898 | 238,560 | -0.01(-0.08%) |
Aug 30, 2017 | 7.922 | 7.941 | 7.898 | 7.904 | 196,891 | -0.03(-0.38%) |
Aug 29, 2017 | 7.880 | 7.947 | 7.878 | 7.935 | 250,743 | +0.03(+0.43%) |
Aug 28, 2017 | 7.904 | 7.916 | 7.892 | 7.901 | 138,077 | +0.02(+0.27%) |
Aug 25, 2017 | 7.910 | 7.922 | 7.873 | 7.880 | 181,943 | -0.02(-0.23%) |
Aug 24, 2017 | 7.910 | 7.935 | 7.892 | 7.898 | 143,120 | +0.00(+0.00%) |
Aug 23, 2017 | 7.873 | 7.916 | 7.873 | 7.898 | 171,825 | +0.02(+0.23%) |
Aug 22, 2017 | 7.886 | 7.910 | 7.880 | 7.880 | 143,617 | +0.01(+0.08%) |
Aug 21, 2017 | 7.861 | 7.892 | 7.849 | 7.873 | 270,142 | +0.01(+0.16%) |
Aug 18, 2017 | 7.812 | 7.861 | 7.788 | 7.861 | 225,438 | +0.04(+0.47%) |
Aug 17, 2017 | 7.880 | 7.885 | 7.819 | 7.825 | 233,511 | -0.05(-0.62%) |
Aug 16, 2017 | 7.843 | 7.892 | 7.843 | 7.873 | 228,634 | +0.03(+0.39%) |
Aug 15, 2017 | 7.843 | 7.867 | 7.819 | 7.843 | 197,006 | +0.00(+0.00%) |
Aug 14, 2017 | 7.831 | 7.867 | 7.831 | 7.843 | 157,577 | +0.05(+0.63%) |
Aug 11, 2017 | 7.684 | 7.812 | 7.654 | 7.794 | 407,561 | +0.04(+0.55%) |
Aug 10, 2017 | 7.898 | 7.898 | 7.709 | 7.751 | 473,379 | -0.15(-1.93%) |
Aug 09, 2017 | 7.941 | 7.959 | 7.873 | 7.904 | 257,333 | -0.07(-0.84%) |
Aug 08, 2017 | 7.977 | 7.996 | 7.944 | 7.971 | 161,659 | -0.01(-0.15%) |
Aug 07, 2017 | 7.990 | 7.996 | 7.969 | 7.983 | 140,016 | +0.00(+0.00%) |
Aug 04, 2017 | 7.959 | 8.002 | 7.959 | 7.983 | 170,591 | +0.02(+0.31%) |
Aug 03, 2017 | 7.965 | 7.983 | 7.941 | 7.959 | 188,617 | +0.01(+0.12%) |
Aug 02, 2017 | 7.965 | 7.965 | 7.935 | 7.950 | 242,964 | -0.00(-0.04%) |
Aug 01, 2017 | 7.953 | 7.971 | 7.929 | 7.953 | 320,290 | +0.00(+0.00%) |
Jul 31, 2017 | 7.892 | 7.971 | 7.892 | 7.953 | 502,094 | +0.06(+0.77%) |
Jul 28, 2017 | 7.923 | 7.929 | 7.892 | 7.892 | 192,372 | -0.04(-0.46%) |
Jul 27, 2017 | 7.929 | 7.929 | 7.904 | 7.929 | 208,314 | +0.01(+0.15%) |
Jul 26, 2017 | 7.898 | 7.923 | 7.880 | 7.917 | 201,843 | +0.03(+0.39%) |
Jul 25, 2017 | 7.935 | 7.935 | 7.880 | 7.886 | 306,812 | -0.05(-0.69%) |
Jul 24, 2017 | 7.904 | 7.941 | 7.892 | 7.941 | 334,787 | +0.05(+0.62%) |
Jul 21, 2017 | 7.886 | 7.898 | 7.862 | 7.892 | 274,079 | +0.01(+0.15%) |
Jul 20, 2017 | 7.886 | 7.898 | 7.874 | 7.880 | 152,373 | -0.02(-0.23%) |
Jul 19, 2017 | 7.868 | 7.898 | 7.862 | 7.898 | 174,850 | +0.03(+0.39%) |
Jul 18, 2017 | 7.838 | 7.880 | 7.819 | 7.868 | 226,466 | +0.03(+0.39%) |
Jul 17, 2017 | 7.819 | 7.838 | 7.813 | 7.838 | 176,492 | +0.03(+0.39%) |
Jul 14, 2017 | 7.813 | 7.850 | 7.795 | 7.807 | 173,060 | +0.01(+0.16%) |
Jul 13, 2017 | 7.819 | 7.844 | 7.795 | 7.795 | 213,262 | -0.01(-0.16%) |
Jul 12, 2017 | 7.819 | 7.856 | 7.795 | 7.807 | 302,007 | -0.01(-0.16%) |
Jul 11, 2017 | 7.783 | 7.831 | 7.783 | 7.819 | 195,065 | +0.02(+0.31%) |
Jul 10, 2017 | 7.801 | 7.807 | 7.783 | 7.795 | 146,671 | -0.01(-0.08%) |
Jul 07, 2017 | 7.783 | 7.801 | 7.752 | 7.801 | 219,831 | +0.02(+0.31%) |
Jul 06, 2017 | 7.819 | 7.819 | 7.777 | 7.777 | 246,284 | -0.05(-0.62%) |
Jul 05, 2017 | 7.838 | 7.838 | 7.807 | 7.825 | 305,057 | +0.01(+0.15%) |
Jul 03, 2017 | 7.807 | 7.825 | 7.807 | 7.813 | 95,204 | -0.01(-0.08%) |
Jun 30, 2017 | 7.765 | 7.819 | 7.753 | 7.819 | 289,094 | +0.07(+0.86%) |
Jun 29, 2017 | 7.777 | 7.777 | 7.723 | 7.753 | 205,502 | -0.02(-0.23%) |
Jun 28, 2017 | 7.741 | 7.771 | 7.723 | 7.771 | 133,012 | +0.03(+0.39%) |
Jun 27, 2017 | 7.741 | 7.759 | 7.717 | 7.741 | 209,763 | -0.01(-0.08%) |
Jun 26, 2017 | 7.771 | 7.773 | 7.744 | 7.747 | 235,114 | -0.01(-0.08%) |
Jun 23, 2017 | 7.777 | 7.777 | 7.735 | 7.753 | 290,507 | -0.01(-0.16%) |
Jun 22, 2017 | 7.777 | 7.789 | 7.747 | 7.765 | 169,286 | +0.01(+0.08%) |
Jun 21, 2017 | 7.801 | 7.825 | 7.759 | 7.759 | 253,672 | -0.07(-0.85%) |
Jun 20, 2017 | 7.789 | 7.825 | 7.777 | 7.825 | 243,084 | +0.02(+0.31%) |
Jun 19, 2017 | 7.771 | 7.813 | 7.762 | 7.801 | 367,710 | +0.04(+0.55%) |
Jun 16, 2017 | 7.747 | 7.765 | 7.723 | 7.759 | 236,939 | +0.02(+0.31%) |
Jun 15, 2017 | 7.735 | 7.753 | 7.723 | 7.735 | 210,033 | -0.01(-0.08%) |
Jun 14, 2017 | 7.747 | 7.766 | 7.735 | 7.741 | 200,952 | +0.00(+0.00%) |
Jun 13, 2017 | 7.765 | 7.771 | 7.735 | 7.741 | 366,564 | -0.02(-0.23%) |
Jun 12, 2017 | 7.759 | 7.765 | 7.741 | 7.759 | 137,989 | +0.00(+0.00%) |
Jun 09, 2017 | 7.771 | 7.771 | 7.741 | 7.759 | 309,267 | -0.01(-0.16%) |
Jun 08, 2017 | 7.759 | 7.771 | 7.735 | 7.771 | 297,190 | -0.01(-0.08%) |
Jun 07, 2017 | 7.783 | 7.801 | 7.753 | 7.777 | 344,926 | +0.01(+0.08%) |
Jun 06, 2017 | 7.747 | 7.771 | 7.729 | 7.771 | 288,536 | +0.00(+0.00%) |
Jun 05, 2017 | 7.753 | 7.771 | 7.729 | 7.771 | 281,155 | +0.02(+0.23%) |
Jun 02, 2017 | 7.765 | 7.765 | 7.723 | 7.753 | 321,643 | -0.02(-0.23%) |
Jun 01, 2017 | 7.717 | 7.771 | 7.703 | 7.771 | 388,665 | +0.07(+0.94%) |
May 31, 2017 | 7.699 | 7.717 | 7.687 | 7.699 | 291,719 | -0.01(-0.08%) |
May 30, 2017 | 7.711 | 7.711 | 7.687 | 7.705 | 268,040 | -0.01(-0.08%) |
May 26, 2017 | 7.681 | 7.711 | 7.677 | 7.711 | 345,109 | +0.03(+0.39%) |
May 25, 2017 | 7.681 | 7.711 | 7.669 | 7.681 | 308,371 | +0.01(+0.16%) |
May 24, 2017 | 7.657 | 7.675 | 7.645 | 7.669 | 183,341 | +0.02(+0.31%) |
May 23, 2017 | 7.645 | 7.663 | 7.633 | 7.645 | 251,694 | -0.02(-0.24%) |
May 22, 2017 | 7.645 | 7.663 | 7.603 | 7.663 | 427,637 | +0.03(+0.39%) |
May 19, 2017 | 7.621 | 7.645 | 7.597 | 7.633 | 332,355 | +0.01(+0.16%) |
May 18, 2017 | 7.573 | 7.621 | 7.543 | 7.621 | 454,753 | +0.04(+0.48%) |
May 17, 2017 | 7.627 | 7.639 | 7.579 | 7.585 | 370,930 | -0.07(-0.94%) |
May 16, 2017 | 7.663 | 7.663 | 7.639 | 7.657 | 244,248 | +0.00(+0.00%) |
May 15, 2017 | 7.633 | 7.657 | 7.632 | 7.657 | 292,670 | +0.02(+0.31%) |
May 12, 2017 | 7.627 | 7.633 | 7.591 | 7.633 | 332,567 | +0.01(+0.16%) |
May 11, 2017 | 7.621 | 7.633 | 7.585 | 7.621 | 382,859 | -0.01(-0.08%) |
May 10, 2017 | 7.615 | 7.633 | 7.609 | 7.627 | 325,422 | +0.00(+0.00%) |
May 09, 2017 | 7.639 | 7.645 | 7.615 | 7.627 | 160,253 | +0.00(+0.00%) |
May 08, 2017 | 7.645 | 7.663 | 7.585 | 7.627 | 277,012 | -0.01(-0.16%) |
May 05, 2017 | 7.651 | 7.657 | 7.627 | 7.639 | 167,771 | +0.00(+0.00%) |
May 04, 2017 | 7.675 | 7.681 | 7.633 | 7.639 | 248,368 | -0.04(-0.47%) |
May 03, 2017 | 7.669 | 7.678 | 7.657 | 7.675 | 193,622 | +0.02(+0.23%) |
May 02, 2017 | 7.669 | 7.693 | 7.651 | 7.657 | 221,200 | -0.02(-0.23%) |