Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.120 | 7.120 | 6.970 | 7.100 | 6,651 | +0.02(+0.28%) |
Apr 27, 2018 | 7.033 | 7.150 | 6.970 | 7.080 | 60,156 | +0.11(+1.58%) |
Apr 26, 2018 | 7.050 | 7.050 | 6.970 | 6.970 | 7,144 | -0.11(-1.55%) |
Apr 25, 2018 | 6.950 | 7.090 | 6.950 | 7.080 | 14,880 | +0.15(+2.16%) |
Apr 24, 2018 | 6.960 | 7.090 | 6.930 | 6.930 | 12,038 | -0.03(-0.43%) |
Apr 23, 2018 | 7.100 | 7.109 | 6.960 | 6.960 | 37,127 | -0.19(-2.66%) |
Apr 20, 2018 | 6.969 | 7.150 | 6.968 | 7.150 | 55,232 | +0.17(+2.44%) |
Apr 19, 2018 | 7.000 | 7.000 | 6.915 | 6.980 | 24,532 | -0.02(-0.29%) |
Apr 18, 2018 | 7.000 | 7.010 | 6.970 | 7.000 | 42,100 | -0.03(-0.43%) |
Apr 17, 2018 | 6.920 | 7.049 | 6.860 | 7.030 | 62,988 | +0.15(+2.18%) |
Apr 16, 2018 | 7.050 | 7.050 | 6.850 | 6.880 | 408,439 | -0.13(-1.85%) |
Apr 13, 2018 | 7.000 | 7.030 | 6.930 | 7.010 | 16,863 | +0.01(+0.14%) |
Apr 12, 2018 | 7.020 | 7.050 | 7.000 | 7.000 | 13,553 | -0.05(-0.71%) |
Apr 11, 2018 | 7.041 | 7.050 | 7.020 | 7.050 | 14,100 | +0.00(+0.00%) |
Apr 10, 2018 | 7.100 | 7.100 | 7.040 | 7.050 | 24,949 | -0.02(-0.28%) |
Apr 09, 2018 | 7.110 | 7.110 | 7.000 | 7.070 | 54,337 | -0.04(-0.62%) |
Apr 06, 2018 | 7.150 | 7.150 | 7.100 | 7.114 | 10,200 | -0.04(-0.50%) |
Apr 05, 2018 | 7.150 | 7.150 | 7.120 | 7.150 | 22,789 | +0.02(+0.28%) |
Apr 04, 2018 | 7.130 | 7.150 | 7.130 | 7.130 | 3,351 | -0.02(-0.28%) |
Apr 03, 2018 | 7.160 | 7.202 | 7.150 | 7.150 | 20,455 | -0.03(-0.42%) |
Apr 02, 2018 | 7.190 | 7.190 | 7.180 | 7.180 | 306 | +0.00(+0.07%) |
Mar 29, 2018 | 7.175 | 7.175 | 7.175 | 0 | +0.04(+0.63%) | |
Mar 28, 2018 | 7.200 | 7.230 | 7.130 | 7.130 | 10,203 | -0.05(-0.70%) |
Mar 27, 2018 | 7.150 | 7.290 | 7.130 | 7.180 | 10,650 | +0.05(+0.70%) |
Mar 26, 2018 | 7.180 | 7.230 | 7.130 | 7.130 | 20,417 | +0.00(+0.00%) |
Mar 23, 2018 | 7.220 | 7.223 | 7.130 | 7.130 | 11,150 | -0.07(-0.97%) |
Mar 22, 2018 | 7.210 | 7.220 | 7.181 | 7.200 | 19,167 | -0.01(-0.10%) |
Mar 21, 2018 | 7.259 | 7.260 | 7.207 | 7.207 | 1,630 | -0.02(-0.32%) |
Mar 20, 2018 | 7.232 | 7.232 | 7.170 | 7.230 | 1,800 | +0.03(+0.42%) |
Mar 19, 2018 | 7.337 | 7.337 | 7.170 | 7.200 | 14,310 | -0.15(-2.04%) |
Mar 16, 2018 | 7.420 | 7.420 | 7.325 | 7.350 | 35,283 | +0.02(+0.27%) |
Mar 15, 2018 | 7.260 | 7.330 | 7.190 | 7.330 | 21,985 | +0.02(+0.27%) |
Mar 14, 2018 | 7.350 | 7.376 | 7.200 | 7.310 | 776,123 | -0.17(-2.27%) |
Mar 13, 2018 | 7.350 | 7.480 | 7.350 | 7.480 | 1,724 | +0.05(+0.74%) |
Mar 12, 2018 | 7.372 | 7.440 | 7.360 | 7.425 | 10,855 | -0.02(-0.33%) |
Mar 09, 2018 | 7.380 | 7.450 | 7.380 | 7.450 | 818 | +0.16(+2.19%) |
Mar 08, 2018 | 7.340 | 7.350 | 7.233 | 7.290 | 66,613 | -0.08(-1.09%) |
Mar 07, 2018 | 7.380 | 7.380 | 7.370 | 7.370 | 288 | +0.07(+0.96%) |
Mar 06, 2018 | 7.350 | 7.400 | 7.300 | 7.300 | 6,983 | -0.05(-0.68%) |
Mar 05, 2018 | 7.420 | 7.455 | 7.350 | 7.350 | 6,148 | -0.07(-0.96%) |
Mar 02, 2018 | 7.440 | 7.501 | 7.400 | 7.421 | 11,729 | -0.07(-0.92%) |
Mar 01, 2018 | 7.425 | 7.500 | 7.400 | 7.490 | 1,905 | +0.04(+0.54%) |
Feb 28, 2018 | 7.460 | 7.500 | 7.450 | 7.450 | 27,742 | -0.07(-0.93%) |
Feb 27, 2018 | 7.550 | 7.614 | 7.520 | 7.520 | 16,056 | -0.15(-1.96%) |
Feb 26, 2018 | 7.780 | 7.780 | 7.670 | 7.670 | 2,544 | -0.11(-1.41%) |
Feb 23, 2018 | 7.630 | 7.780 | 7.500 | 7.780 | 19,964 | +0.19(+2.50%) |
Feb 22, 2018 | 7.680 | 7.680 | 7.590 | 7.590 | 5,916 | -0.01(-0.13%) |
Feb 21, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 348 | +0.05(+0.73%) |
Feb 20, 2018 | 7.531 | 7.545 | 7.530 | 7.545 | 846 | -0.08(-1.11%) |
Feb 16, 2018 | 7.630 | 7.630 | 7.630 | 0 | +0.08(+1.06%) | |
Feb 15, 2018 | 7.583 | 7.590 | 7.550 | 7.550 | 4,934 | +0.00(+0.00%) |
Feb 14, 2018 | 7.530 | 7.560 | 7.530 | 7.550 | 4,760 | +0.01(+0.13%) |
Feb 13, 2018 | 7.460 | 7.540 | 7.460 | 7.540 | 654 | +0.08(+1.07%) |
Feb 12, 2018 | 7.460 | 7.497 | 7.460 | 7.460 | 2,020 | -0.04(-0.53%) |
Feb 09, 2018 | 7.620 | 7.695 | 7.500 | 7.500 | 17,143 | -0.29(-3.72%) |
Feb 08, 2018 | 7.790 | 7.790 | 7.790 | 7.790 | 3,403 | +0.01(+0.13%) |
Feb 07, 2018 | 7.760 | 7.780 | 7.700 | 7.780 | 7,977 | +0.07(+0.91%) |
Feb 06, 2018 | 7.600 | 7.710 | 7.550 | 7.710 | 31,908 | +0.11(+1.45%) |
Feb 05, 2018 | 7.600 | 7.500 | 7.600 | 5,248 | +0.06(+0.80%) | |
Feb 02, 2018 | 7.550 | 7.570 | 7.540 | 7.540 | 2,931 | -0.01(-0.13%) |
Feb 01, 2018 | 7.690 | 7.776 | 7.532 | 7.550 | 9,352 | -0.20(-2.58%) |
Jan 31, 2018 | 7.500 | 7.690 | 7.500 | 7.750 | 19,519 | +0.20(+2.65%) |
Jan 30, 2018 | 7.655 | 7.655 | 7.530 | 7.550 | 28,853 | -0.20(-2.58%) |
Jan 29, 2018 | 7.620 | 7.750 | 7.620 | 7.750 | 3,801 | +0.00(+0.00%) |
Jan 26, 2018 | 7.680 | 7.787 | 7.670 | 7.750 | 6,382 | +0.07(+0.91%) |
Jan 25, 2018 | 7.800 | 7.850 | 7.670 | 7.680 | 28,240 | -0.18(-2.29%) |
Jan 24, 2018 | 7.900 | 7.900 | 7.750 | 7.860 | 5,958 | -0.02(-0.25%) |
Jan 23, 2018 | 7.790 | 7.900 | 7.790 | 7.880 | 5,915 | +0.15(+1.94%) |
Jan 22, 2018 | 7.910 | 7.920 | 7.730 | 7.730 | 24,643 | -0.17(-2.15%) |
Jan 19, 2018 | 7.800 | 7.925 | 7.750 | 7.900 | 46,191 | +0.10(+1.28%) |
Jan 18, 2018 | 7.790 | 7.800 | 7.719 | 7.800 | 6,158 | +0.06(+0.78%) |
Jan 17, 2018 | 7.740 | 7.750 | 7.670 | 7.740 | 7,169 | -0.06(-0.77%) |
Jan 16, 2018 | 7.750 | 7.800 | 7.750 | 7.800 | 16,447 | +0.09(+1.20%) |
Jan 12, 2018 | 7.707 | 7.707 | 7.707 | 0 | -0.09(-1.13%) | |
Jan 11, 2018 | 7.900 | 7.940 | 7.780 | 7.795 | 9,209 | -0.08(-0.95%) |
Jan 10, 2018 | 7.820 | 7.880 | 7.820 | 7.870 | 11,751 | +0.05(+0.64%) |
Jan 09, 2018 | 7.720 | 7.830 | 7.640 | 7.820 | 3,605 | +0.18(+2.37%) |
Jan 08, 2018 | 7.510 | 7.720 | 7.510 | 7.639 | 10,547 | -0.02(-0.27%) |
Jan 05, 2018 | 7.890 | 7.890 | 7.600 | 7.660 | 14,809 | -0.24(-3.04%) |
Jan 04, 2018 | 7.880 | 7.920 | 7.770 | 7.900 | 11,336 | +0.09(+1.15%) |
Jan 03, 2018 | 7.790 | 7.900 | 7.750 | 7.810 | 11,148 | +0.07(+0.90%) |
Jan 02, 2018 | 7.840 | 7.840 | 7.650 | 7.740 | 27,606 | -0.03(-0.39%) |
Dec 29, 2017 | 7.770 | 7.770 | 7.770 | 0 | +0.27(+3.60%) | |
Dec 28, 2017 | 7.460 | 7.680 | 7.450 | 7.500 | 121,792 | -0.05(-0.66%) |
Dec 27, 2017 | 7.550 | 7.640 | 7.430 | 7.550 | 29,805 | -0.01(-0.13%) |
Dec 26, 2017 | 7.400 | 7.581 | 7.400 | 7.560 | 11,289 | +0.20(+2.72%) |
Dec 22, 2017 | 7.480 | 7.600 | 7.360 | 7.360 | 26,523 | -0.12(-1.60%) |
Dec 21, 2017 | 7.490 | 7.599 | 7.420 | 7.480 | 13,511 | +0.03(+0.40%) |
Dec 20, 2017 | 7.490 | 7.500 | 7.408 | 7.450 | 15,310 | -0.04(-0.53%) |
Dec 19, 2017 | 7.360 | 7.620 | 7.360 | 7.490 | 8,964 | +0.05(+0.67%) |
Dec 18, 2017 | 7.380 | 7.540 | 7.380 | 7.440 | 28,609 | +0.04(+0.54%) |
Dec 15, 2017 | 7.480 | 7.480 | 7.400 | 7.400 | 10,481 | -0.04(-0.54%) |
Dec 14, 2017 | 7.450 | 7.480 | 7.400 | 7.440 | 20,432 | +0.03(+0.40%) |
Dec 13, 2017 | 7.540 | 7.540 | 7.400 | 7.410 | 34,398 | -0.08(-1.07%) |
Dec 12, 2017 | 7.500 | 7.500 | 7.490 | 7.490 | 12,200 | +0.00(+0.00%) |
Dec 11, 2017 | 7.500 | 7.500 | 7.470 | 7.490 | 14,274 | -0.01(-0.13%) |
Dec 08, 2017 | 7.578 | 7.578 | 7.500 | 7.500 | 5,628 | +0.00(+0.00%) |
Dec 07, 2017 | 7.520 | 7.520 | 7.480 | 7.500 | 5,168 | +0.01(+0.13%) |
Dec 06, 2017 | 7.490 | 7.567 | 7.482 | 7.490 | 24,537 | -0.01(-0.13%) |
Dec 05, 2017 | 7.600 | 7.600 | 7.485 | 7.500 | 26,439 | -0.10(-1.32%) |
Dec 04, 2017 | 7.670 | 7.685 | 7.570 | 7.600 | 3,699 | +0.00(+0.00%) |
Dec 01, 2017 | 7.617 | 7.617 | 7.590 | 7.600 | 766 | +0.00(+0.00%) |
Nov 30, 2017 | 7.520 | 7.710 | 7.490 | 7.600 | 19,187 | +0.07(+0.93%) |
Nov 29, 2017 | 7.710 | 7.710 | 7.530 | 7.530 | 47,631 | -0.18(-2.30%) |
Nov 28, 2017 | 7.750 | 7.750 | 7.700 | 7.707 | 10,237 | -0.00(-0.06%) |
Nov 27, 2017 | 7.470 | 7.730 | 7.466 | 7.711 | 22,359 | +0.25(+3.37%) |
Nov 24, 2017 | 7.500 | 7.621 | 7.450 | 7.460 | 52,127 | -0.00(-0.01%) |
Nov 22, 2017 | 7.541 | 7.650 | 7.460 | 7.461 | 36,148 | -0.08(-1.05%) |
Nov 21, 2017 | 7.720 | 7.720 | 7.530 | 7.540 | 14,931 | -0.01(-0.13%) |
Nov 20, 2017 | 7.610 | 7.720 | 7.550 | 7.550 | 5,084 | -0.02(-0.26%) |
Nov 17, 2017 | 7.700 | 7.740 | 7.500 | 7.570 | 96,154 | -0.18(-2.32%) |
Nov 16, 2017 | 7.470 | 7.750 | 7.470 | 7.750 | 10,959 | +0.22(+2.87%) |
Nov 15, 2017 | 7.580 | 7.590 | 7.450 | 7.534 | 14,174 | +0.07(+0.99%) |
Nov 14, 2017 | 7.640 | 7.640 | 7.434 | 7.460 | 11,904 | -0.14(-1.84%) |
Nov 13, 2017 | 7.623 | 7.650 | 7.600 | 7.600 | 11,772 | -0.03(-0.39%) |
Nov 10, 2017 | 7.640 | 7.641 | 7.600 | 7.630 | 13,407 | +0.02(+0.23%) |
Nov 09, 2017 | 7.520 | 7.618 | 7.520 | 7.613 | 20,153 | +0.01(+0.17%) |
Nov 08, 2017 | 7.600 | 7.605 | 7.595 | 7.600 | 2,645 | +0.00(+0.00%) |
Nov 07, 2017 | 7.500 | 7.600 | 7.500 | 7.600 | 14,261 | +0.00(+0.00%) |
Nov 06, 2017 | 7.650 | 7.651 | 7.600 | 7.600 | 2,184 | -0.06(-0.78%) |
Nov 03, 2017 | 7.560 | 7.660 | 7.511 | 7.660 | 31,938 | +0.00(+0.00%) |
Nov 02, 2017 | 7.670 | 7.730 | 7.570 | 7.660 | 25,845 | -0.18(-2.30%) |
Nov 01, 2017 | 7.710 | 7.840 | 7.660 | 7.840 | 21,690 | +0.15(+1.95%) |
Oct 31, 2017 | 7.700 | 7.710 | 7.690 | 7.690 | 1,202 | -0.01(-0.13%) |
Oct 30, 2017 | 7.720 | 7.771 | 7.670 | 7.700 | 11,653 | -0.03(-0.42%) |
Oct 27, 2017 | 7.709 | 7.733 | 7.690 | 7.733 | 3,571 | +0.11(+1.48%) |
Oct 26, 2017 | 7.650 | 7.730 | 7.610 | 7.620 | 16,593 | -0.03(-0.39%) |
Oct 25, 2017 | 7.750 | 7.750 | 7.650 | 7.650 | 23,945 | -0.10(-1.29%) |
Oct 24, 2017 | 7.790 | 7.900 | 7.750 | 7.750 | 7,408 | +0.00(+0.00%) |
Oct 23, 2017 | 7.940 | 7.940 | 7.730 | 7.750 | 22,147 | -0.16(-2.02%) |
Oct 20, 2017 | 7.880 | 7.910 | 7.696 | 7.910 | 20,431 | +0.18(+2.28%) |
Oct 19, 2017 | 7.840 | 7.840 | 7.670 | 7.734 | 17,768 | +0.00(+0.05%) |
Oct 17, 2017 | 7.730 | 7.730 | 7.730 | 0 | +0.00(+0.00%) | |
Oct 16, 2017 | 7.800 | 7.800 | 7.730 | 7.730 | 22,286 | +0.00(+0.00%) |
Oct 13, 2017 | 7.843 | 7.843 | 7.730 | 7.730 | 4,395 | +0.01(+0.13%) |
Oct 12, 2017 | 7.800 | 7.800 | 7.710 | 7.720 | 15,079 | -0.05(-0.64%) |
Oct 11, 2017 | 7.850 | 7.870 | 7.760 | 7.770 | 15,279 | -0.07(-0.89%) |
Oct 10, 2017 | 7.800 | 7.930 | 7.800 | 7.840 | 8,053 | -0.11(-1.38%) |
Oct 09, 2017 | 7.850 | 7.950 | 7.850 | 7.950 | 2,014 | +0.17(+2.19%) |
Oct 06, 2017 | 7.770 | 7.781 | 7.770 | 7.780 | 946 | -0.05(-0.64%) |
Oct 05, 2017 | 7.880 | 7.900 | 7.750 | 7.830 | 2,096 | -0.02(-0.25%) |
Oct 04, 2017 | 7.800 | 7.900 | 7.700 | 7.850 | 5,295 | -0.05(-0.63%) |
Oct 03, 2017 | 7.800 | 7.900 | 7.800 | 7.900 | 6,817 | +0.13(+1.73%) |
Oct 02, 2017 | 7.766 | 7.766 | 7.766 | 7.766 | 1,193 | -0.08(-1.07%) |
Sep 29, 2017 | 7.840 | 7.850 | 7.780 | 7.850 | 2,649 | +0.01(+0.13%) |
Sep 28, 2017 | 7.681 | 7.840 | 7.681 | 7.840 | 8,734 | +0.14(+1.82%) |
Sep 27, 2017 | 7.830 | 7.830 | 7.700 | 7.700 | 12,860 | -0.06(-0.77%) |
Sep 26, 2017 | 7.780 | 7.790 | 7.750 | 7.760 | 5,908 | +0.05(+0.65%) |
Sep 25, 2017 | 7.700 | 7.745 | 7.630 | 7.710 | 114,060 | +0.08(+1.05%) |
Sep 22, 2017 | 7.720 | 7.800 | 7.570 | 7.630 | 26,262 | -0.20(-2.55%) |
Sep 21, 2017 | 7.710 | 7.880 | 7.710 | 7.830 | 6,618 | -0.05(-0.63%) |
Sep 20, 2017 | 7.860 | 7.880 | 7.720 | 7.880 | 6,219 | +0.04(+0.54%) |
Sep 19, 2017 | 7.850 | 7.850 | 7.804 | 7.838 | 2,600 | -0.03(-0.40%) |
Sep 15, 2017 | 7.869 | 7.869 | 7.869 | 296 | -0.02(-0.26%) | |
Sep 14, 2017 | 7.790 | 7.890 | 7.790 | 7.890 | 9,253 | +0.22(+2.87%) |
Sep 13, 2017 | 7.790 | 7.900 | 7.690 | 7.670 | 27,202 | -0.03(-0.39%) |
Sep 12, 2017 | 7.850 | 7.920 | 7.670 | 7.700 | 27,398 | -0.14(-1.79%) |
Sep 11, 2017 | 7.950 | 7.950 | 7.750 | 7.840 | 27,867 | -0.09(-1.13%) |
Sep 08, 2017 | 8.030 | 8.030 | 7.900 | 7.930 | 49,490 | -0.07(-0.87%) |
Sep 07, 2017 | 8.000 | 8.050 | 7.950 | 7.999 | 42,286 | +0.04(+0.49%) |
Sep 06, 2017 | 7.950 | 8.050 | 7.940 | 7.960 | 74,554 | +0.01(+0.18%) |
Sep 05, 2017 | 7.920 | 7.950 | 7.890 | 7.946 | 67,023 | +0.11(+1.46%) |
Sep 01, 2017 | 7.775 | 7.880 | 7.760 | 7.831 | 13,825 | +0.04(+0.53%) |
Aug 31, 2017 | 7.750 | 7.790 | 7.680 | 7.790 | 22,080 | +0.13(+1.70%) |
Aug 30, 2017 | 7.610 | 7.750 | 7.600 | 7.660 | 70,502 | +0.08(+0.99%) |
Aug 29, 2017 | 7.510 | 7.585 | 7.450 | 7.585 | 22,282 | +0.14(+1.88%) |
Aug 28, 2017 | 7.505 | 7.505 | 7.300 | 7.445 | 14,973 | -0.12(-1.65%) |
Aug 25, 2017 | 7.520 | 7.591 | 7.500 | 7.570 | 1,555 | +0.04(+0.56%) |
Aug 24, 2017 | 7.600 | 7.600 | 7.528 | 7.528 | 500 | -0.06(-0.82%) |
Aug 23, 2017 | 7.440 | 7.600 | 7.440 | 7.590 | 11,816 | +0.03(+0.40%) |
Aug 22, 2017 | 7.429 | 7.560 | 7.400 | 7.560 | 4,036 | +0.23(+3.08%) |
Aug 21, 2017 | 7.350 | 7.470 | 7.284 | 7.334 | 44,950 | -0.02(-0.21%) |
Aug 18, 2017 | 7.470 | 7.470 | 7.350 | 7.350 | 16,084 | -0.12(-1.61%) |
Aug 17, 2017 | 7.550 | 7.550 | 7.430 | 7.470 | 34,238 | -0.15(-1.97%) |
Aug 16, 2017 | 7.630 | 7.630 | 7.582 | 7.620 | 875 | -0.02(-0.29%) |
Aug 15, 2017 | 7.640 | 7.650 | 7.632 | 7.642 | 553 | -0.01(-0.10%) |
Aug 14, 2017 | 7.650 | 7.650 | 7.620 | 7.650 | 3,007 | -0.00(-0.00%) |
Aug 11, 2017 | 7.588 | 7.650 | 7.588 | 7.650 | 4,379 | +0.00(+0.00%) |
Aug 10, 2017 | 7.650 | 7.650 | 7.600 | 7.650 | 4,812 | +0.00(+0.00%) |
Aug 09, 2017 | 7.640 | 7.680 | 7.600 | 7.650 | 14,100 | +0.01(+0.13%) |
Aug 08, 2017 | 7.620 | 7.640 | 7.460 | 7.640 | 30,142 | -0.08(-1.00%) |
Aug 07, 2017 | 7.717 | 7.717 | 7.717 | 7.717 | 157 | -0.01(-0.17%) |
Aug 04, 2017 | 7.670 | 7.730 | 7.601 | 7.730 | 4,551 | +0.11(+1.48%) |
Aug 03, 2017 | 7.600 | 7.625 | 7.550 | 7.618 | 25,132 | -0.04(-0.53%) |
Aug 02, 2017 | 7.740 | 7.740 | 7.658 | 7.658 | 2,955 | -0.09(-1.19%) |
Aug 01, 2017 | 7.750 | 7.800 | 7.750 | 7.750 | 5,194 | -0.00(-0.01%) |
Jul 31, 2017 | 7.710 | 7.780 | 7.710 | 7.751 | 3,810 | +0.05(+0.66%) |
Jul 28, 2017 | 7.750 | 7.753 | 7.620 | 7.700 | 12,158 | -0.03(-0.39%) |
Jul 26, 2017 | 7.730 | 7.730 | 7.730 | 0 | +0.01(+0.13%) | |
Jul 25, 2017 | 7.620 | 7.720 | 7.600 | 7.720 | 8,365 | +0.12(+1.58%) |
Jul 24, 2017 | 7.700 | 7.820 | 7.520 | 7.600 | 59,845 | -0.07(-0.91%) |
Jul 21, 2017 | 7.860 | 7.910 | 7.670 | 7.670 | 60,453 | -0.31(-3.88%) |
Jul 20, 2017 | 7.980 | 7.800 | 7.980 | 16,068 | +0.01(+0.13%) | |
Jul 19, 2017 | 7.885 | 7.970 | 7.860 | 7.970 | 15,308 | +0.12(+1.53%) |
Jul 18, 2017 | 7.950 | 7.950 | 7.780 | 7.850 | 12,331 | -0.13(-1.63%) |
Jul 17, 2017 | 7.878 | 7.980 | 7.878 | 7.980 | 11,461 | -0.01(-0.13%) |
Jul 14, 2017 | 7.900 | 8.000 | 7.650 | 7.990 | 33,539 | +0.09(+1.14%) |
Jul 13, 2017 | 7.820 | 7.900 | 7.711 | 7.900 | 15,147 | +0.00(+0.00%) |
Jul 12, 2017 | 7.770 | 7.920 | 7.630 | 7.900 | 23,084 | +0.23(+3.00%) |
Jul 11, 2017 | 7.670 | 7.800 | 7.590 | 7.670 | 21,144 | -0.05(-0.65%) |
Jul 10, 2017 | 7.780 | 7.840 | 7.570 | 7.720 | 23,267 | -0.03(-0.39%) |
Jul 07, 2017 | 7.800 | 7.800 | 7.710 | 7.750 | 38,900 | -0.10(-1.27%) |
Jul 06, 2017 | 7.760 | 7.850 | 7.740 | 7.850 | 8,486 | +0.00(+0.00%) |
Jul 05, 2017 | 7.882 | 7.882 | 7.800 | 7.850 | 3,587 | +0.05(+0.64%) |
Jul 03, 2017 | 7.820 | 7.872 | 7.740 | 7.800 | 3,812 | +0.06(+0.78%) |
Jun 29, 2017 | 7.740 | 7.740 | 7.740 | 4 | -0.06(-0.77%) | |
Jun 28, 2017 | 7.820 | 7.900 | 7.760 | 7.800 | 130,362 | -0.14(-1.76%) |
Jun 27, 2017 | 7.732 | 7.940 | 7.732 | 7.940 | 13,677 | +0.10(+1.28%) |
Jun 26, 2017 | 7.840 | 7.840 | 7.830 | 7.840 | 509 | +0.02(+0.30%) |
Jun 23, 2017 | 7.841 | 7.850 | 7.760 | 7.817 | 8,843 | +0.05(+0.60%) |
Jun 22, 2017 | 7.800 | 7.830 | 7.770 | 7.770 | 12,005 | -0.03(-0.38%) |
Jun 21, 2017 | 7.740 | 7.850 | 7.731 | 7.800 | 131,398 | +0.00(+0.00%) |
Jun 20, 2017 | 7.750 | 7.849 | 7.750 | 7.800 | 1,478 | -0.01(-0.13%) |
Jun 19, 2017 | 7.840 | 7.870 | 7.730 | 7.810 | 26,373 | -0.06(-0.80%) |
Jun 16, 2017 | 7.845 | 7.900 | 7.830 | 7.873 | 8,975 | +0.02(+0.29%) |
Jun 15, 2017 | 7.800 | 7.850 | 7.800 | 7.850 | 625 | +0.04(+0.46%) |
Jun 14, 2017 | 7.931 | 7.952 | 7.760 | 7.814 | 4,983 | -0.13(-1.58%) |
Jun 13, 2017 | 7.900 | 7.963 | 7.900 | 7.940 | 3,137 | -0.00(-0.00%) |
Jun 12, 2017 | 8.040 | 8.040 | 7.940 | 7.940 | 16,589 | -0.07(-0.87%) |
Jun 09, 2017 | 7.930 | 8.040 | 7.930 | 8.010 | 2,277 | +0.08(+1.01%) |
Jun 08, 2017 | 7.900 | 7.930 | 7.900 | 7.930 | 327 | +0.05(+0.63%) |
Jun 07, 2017 | 7.970 | 7.970 | 7.860 | 7.880 | 3,565 | -0.11(-1.38%) |
Jun 06, 2017 | 8.040 | 8.040 | 7.970 | 7.990 | 1,321 | +0.02(+0.25%) |
Jun 05, 2017 | 8.000 | 8.000 | 7.970 | 7.970 | 1,283 | -0.05(-0.62%) |
Jun 02, 2017 | 8.020 | 8.020 | 7.957 | 8.020 | 2,326 | +0.12(+1.52%) |
Jun 01, 2017 | 7.901 | 7.901 | 7.900 | 7.900 | 2,197 | -0.18(-2.21%) |
May 31, 2017 | 7.940 | 8.090 | 7.940 | 8.078 | 5,535 | +0.16(+2.00%) |
May 30, 2017 | 7.920 | 7.920 | 7.900 | 7.920 | 2,650 | +0.09(+1.15%) |
May 26, 2017 | 7.950 | 7.950 | 7.830 | 7.830 | 29,082 | -0.02(-0.25%) |
May 25, 2017 | 7.855 | 7.867 | 7.850 | 7.850 | 8,510 | -0.06(-0.76%) |
May 24, 2017 | 7.910 | 7.910 | 7.880 | 7.910 | 1,436 | -0.02(-0.31%) |
May 23, 2017 | 7.934 | 7.934 | 7.934 | 7.934 | 275 | +0.08(+1.07%) |
May 22, 2017 | 7.920 | 7.950 | 7.840 | 7.850 | 34,620 | -0.02(-0.20%) |
May 19, 2017 | 7.866 | 7.866 | 7.866 | 7.866 | 100 | -0.00(-0.03%) |
May 18, 2017 | 7.867 | 7.869 | 7.850 | 7.868 | 2,295 | +0.02(+0.23%) |
May 17, 2017 | 7.800 | 7.850 | 7.800 | 7.850 | 1,409 | +0.00(+0.00%) |
May 16, 2017 | 7.878 | 7.878 | 7.850 | 7.850 | 8,714 | +0.01(+0.13%) |
May 15, 2017 | 7.840 | 7.840 | 7.840 | 7.840 | 591 | +0.02(+0.26%) |
May 12, 2017 | 7.950 | 7.950 | 7.710 | 7.820 | 51,972 | -0.13(-1.64%) |
May 11, 2017 | 7.960 | 7.960 | 7.850 | 7.950 | 13,448 | +0.03(+0.35%) |
May 10, 2017 | 8.050 | 8.050 | 7.910 | 7.922 | 6,312 | -0.06(-0.73%) |
May 09, 2017 | 7.861 | 7.980 | 7.861 | 7.980 | 5,078 | +0.13(+1.66%) |
May 08, 2017 | 7.850 | 7.942 | 7.850 | 7.850 | 2,431 | +0.00(+0.00%) |
May 05, 2017 | 7.870 | 7.870 | 7.777 | 7.850 | 10,184 | -0.05(-0.63%) |
May 04, 2017 | 8.520 | 8.520 | 7.860 | 7.900 | 5,924 | -0.10(-1.25%) |
May 02, 2017 | 8.000 | 8.000 | 8.000 | 281 | +0.06(+0.73%) |