Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.799 | 7.799 | 7.718 | 7.748 | 121,800 | -0.02(-0.20%) |
May 30, 2018 | 7.799 | 7.799 | 7.748 | 7.763 | 78,965 | +0.01(+0.07%) |
May 29, 2018 | 7.799 | 7.809 | 7.728 | 7.758 | 77,314 | -0.04(-0.52%) |
May 25, 2018 | 7.799 | 7.799 | 7.799 | 0 | +0.05(+0.59%) | |
May 24, 2018 | 7.738 | 7.768 | 7.733 | 7.753 | 115,885 | +0.04(+0.52%) |
May 23, 2018 | 7.753 | 7.753 | 7.703 | 7.713 | 119,993 | +0.00(+0.00%) |
May 22, 2018 | 7.768 | 7.773 | 7.713 | 7.713 | 106,286 | -0.04(-0.52%) |
May 21, 2018 | 7.748 | 7.773 | 7.708 | 7.753 | 80,799 | +0.04(+0.52%) |
May 18, 2018 | 7.733 | 7.738 | 7.662 | 7.713 | 170,690 | +0.01(+0.07%) |
May 17, 2018 | 7.713 | 7.751 | 7.693 | 7.708 | 108,008 | +0.00(+0.00%) |
May 16, 2018 | 7.758 | 7.758 | 7.688 | 7.708 | 101,323 | -0.08(-1.04%) |
May 15, 2018 | 7.768 | 7.809 | 7.691 | 7.789 | 90,039 | +0.03(+0.33%) |
May 14, 2018 | 7.778 | 7.804 | 7.723 | 7.763 | 130,513 | +0.03(+0.37%) |
May 11, 2018 | 7.749 | 7.764 | 7.725 | 7.734 | 76,269 | +0.02(+0.19%) |
May 10, 2018 | 7.709 | 7.724 | 7.689 | 7.719 | 162,911 | +0.05(+0.59%) |
May 09, 2018 | 7.689 | 7.694 | 7.632 | 7.674 | 88,440 | -0.00(-0.07%) |
May 08, 2018 | 7.639 | 7.689 | 7.624 | 7.679 | 201,472 | +0.07(+0.92%) |
May 07, 2018 | 7.654 | 7.684 | 7.609 | 7.609 | 101,633 | -0.03(-0.33%) |
May 04, 2018 | 7.584 | 7.634 | 7.558 | 7.634 | 39,320 | +0.06(+0.79%) |
May 03, 2018 | 7.574 | 7.596 | 7.509 | 7.574 | 61,650 | -0.03(-0.40%) |
May 02, 2018 | 7.549 | 7.614 | 7.549 | 7.604 | 125,171 | +0.01(+0.13%) |
May 01, 2018 | 7.594 | 7.599 | 7.574 | 7.594 | 146,705 | -0.01(-0.13%) |
Apr 30, 2018 | 7.604 | 7.629 | 7.589 | 7.604 | 209,505 | +0.02(+0.26%) |
Apr 27, 2018 | 7.614 | 7.614 | 7.564 | 7.584 | 84,661 | +0.01(+0.13%) |
Apr 26, 2018 | 7.524 | 7.574 | 7.509 | 7.574 | 224,158 | +0.07(+0.87%) |
Apr 25, 2018 | 7.534 | 7.542 | 7.494 | 7.509 | 88,390 | -0.02(-0.27%) |
Apr 24, 2018 | 7.634 | 7.634 | 7.479 | 7.529 | 180,951 | -0.08(-0.99%) |
Apr 23, 2018 | 7.674 | 7.674 | 7.574 | 7.604 | 136,766 | -0.07(-0.85%) |
Apr 20, 2018 | 7.679 | 7.679 | 7.609 | 7.669 | 71,150 | +0.01(+0.07%) |
Apr 19, 2018 | 7.744 | 7.744 | 7.627 | 7.664 | 77,283 | -0.07(-0.84%) |
Apr 18, 2018 | 7.694 | 7.729 | 7.659 | 7.729 | 80,297 | +0.07(+0.85%) |
Apr 17, 2018 | 7.649 | 7.689 | 7.627 | 7.664 | 156,435 | +0.06(+0.72%) |
Apr 16, 2018 | 7.584 | 7.609 | 7.569 | 7.609 | 89,542 | +0.06(+0.80%) |
Apr 13, 2018 | 7.604 | 7.604 | 7.549 | 7.549 | 124,552 | -0.04(-0.46%) |
Apr 12, 2018 | 7.599 | 7.599 | 7.574 | 7.584 | 97,110 | +0.01(+0.18%) |
Apr 11, 2018 | 7.566 | 7.580 | 7.528 | 7.571 | 141,375 | +0.02(+0.33%) |
Apr 10, 2018 | 7.511 | 7.546 | 7.481 | 7.546 | 178,449 | +0.08(+1.13%) |
Apr 09, 2018 | 7.446 | 7.466 | 7.421 | 7.461 | 144,729 | +0.02(+0.27%) |
Apr 06, 2018 | 7.516 | 7.516 | 7.411 | 7.441 | 183,829 | -0.06(-0.80%) |
Apr 05, 2018 | 7.526 | 7.526 | 7.451 | 7.501 | 140,621 | +0.05(+0.67%) |
Apr 04, 2018 | 7.357 | 7.451 | 7.327 | 7.451 | 182,388 | +0.06(+0.81%) |
Apr 03, 2018 | 7.421 | 7.426 | 7.352 | 7.392 | 172,662 | +0.00(+0.07%) |
Apr 02, 2018 | 7.496 | 7.506 | 7.375 | 7.387 | 149,547 | -0.11(-1.46%) |
Mar 29, 2018 | 7.496 | 7.496 | 7.496 | 0 | +0.03(+0.47%) | |
Mar 28, 2018 | 7.506 | 7.506 | 7.431 | 7.461 | 157,797 | -0.04(-0.53%) |
Mar 27, 2018 | 7.580 | 7.617 | 7.471 | 7.501 | 120,730 | -0.09(-1.24%) |
Mar 26, 2018 | 7.536 | 7.595 | 7.481 | 7.595 | 218,493 | +0.11(+1.53%) |
Mar 23, 2018 | 7.640 | 7.640 | 7.471 | 7.481 | 134,213 | -0.13(-1.76%) |
Mar 22, 2018 | 7.764 | 7.764 | 7.600 | 7.615 | 96,495 | -0.13(-1.67%) |
Mar 21, 2018 | 7.705 | 7.749 | 7.705 | 7.745 | 106,831 | +0.04(+0.52%) |
Mar 20, 2018 | 7.745 | 7.749 | 7.701 | 7.705 | 136,376 | -0.01(-0.19%) |
Mar 19, 2018 | 7.789 | 7.789 | 7.675 | 7.720 | 87,285 | -0.09(-1.15%) |
Mar 16, 2018 | 7.834 | 7.837 | 7.779 | 7.809 | 36,507 | +0.00(+0.00%) |
Mar 15, 2018 | 7.839 | 7.854 | 7.794 | 7.809 | 67,463 | +0.00(+0.00%) |
Mar 14, 2018 | 7.864 | 7.864 | 7.804 | 7.809 | 81,210 | +0.00(+0.05%) |
Mar 13, 2018 | 7.889 | 7.904 | 7.806 | 7.806 | 81,854 | -0.04(-0.57%) |
Mar 12, 2018 | 7.880 | 7.885 | 7.838 | 7.850 | 96,149 | +0.00(+0.00%) |
Mar 09, 2018 | 7.815 | 7.870 | 7.801 | 7.850 | 127,685 | +0.08(+1.02%) |
Mar 08, 2018 | 7.771 | 7.815 | 7.736 | 7.771 | 181,972 | +0.03(+0.45%) |
Mar 07, 2018 | 7.746 | 7.736 | 284,694 | +0.07(+0.97%) | ||
Mar 06, 2018 | 7.687 | 7.692 | 7.648 | 7.662 | 151,814 | +0.00(+0.06%) |
Mar 05, 2018 | 7.618 | 7.658 | 7.584 | 7.658 | 157,483 | +0.02(+0.32%) |
Mar 02, 2018 | 7.549 | 7.677 | 7.524 | 7.633 | 93,853 | +0.06(+0.78%) |
Mar 01, 2018 | 7.682 | 7.682 | 7.564 | 7.574 | 296,731 | -0.09(-1.22%) |
Feb 28, 2018 | 7.727 | 7.762 | 7.667 | 7.667 | 111,510 | -0.01(-0.19%) |
Feb 27, 2018 | 7.746 | 7.746 | 7.672 | 7.682 | 81,427 | -0.03(-0.45%) |
Feb 26, 2018 | 7.672 | 7.746 | 7.659 | 7.717 | 319,388 | +0.06(+0.84%) |
Feb 23, 2018 | 7.549 | 7.667 | 7.549 | 7.653 | 198,281 | +0.12(+1.57%) |
Feb 22, 2018 | 7.633 | 7.633 | 7.534 | 7.534 | 174,491 | -0.08(-1.10%) |
Feb 21, 2018 | 7.598 | 7.696 | 7.598 | 7.618 | 96,569 | +0.00(+0.06%) |
Feb 20, 2018 | 7.638 | 7.662 | 7.603 | 7.613 | 66,643 | -0.02(-0.32%) |
Feb 16, 2018 | 7.638 | 7.638 | 7.638 | 0 | +0.02(+0.32%) | |
Feb 15, 2018 | 7.564 | 7.623 | 7.539 | 7.613 | 158,255 | +0.08(+1.11%) |
Feb 14, 2018 | 7.480 | 7.554 | 7.480 | 7.529 | 150,136 | +0.03(+0.44%) |
Feb 13, 2018 | 7.433 | 7.511 | 7.433 | 7.496 | 140,878 | +0.04(+0.53%) |
Feb 12, 2018 | 7.442 | 7.486 | 7.374 | 7.457 | 167,494 | +0.08(+1.13%) |
Feb 09, 2018 | 7.501 | 7.501 | 7.229 | 7.374 | 240,746 | -0.03(-0.40%) |
Feb 08, 2018 | 7.530 | 7.550 | 7.398 | 7.403 | 182,595 | -0.15(-2.01%) |
Feb 07, 2018 | 7.535 | 7.619 | 7.535 | 7.555 | 150,444 | +0.01(+0.13%) |
Feb 06, 2018 | 7.286 | 7.584 | 7.158 | 7.545 | 340,961 | +0.19(+2.60%) |
Feb 05, 2018 | 7.663 | 7.663 | 7.281 | 7.354 | 518,814 | -0.33(-4.27%) |
Feb 02, 2018 | 7.814 | 7.829 | 7.697 | 7.682 | 335,675 | -0.17(-2.18%) |
Feb 01, 2018 | 7.883 | 7.907 | 7.819 | 7.854 | 185,910 | -0.06(-0.80%) |
Jan 31, 2018 | 7.956 | 7.991 | 7.878 | 7.917 | 162,895 | -0.01(-0.12%) |
Jan 30, 2018 | 7.986 | 8.025 | 7.912 | 7.927 | 209,320 | -0.11(-1.34%) |
Jan 29, 2018 | 8.064 | 8.079 | 8.010 | 8.035 | 106,611 | -0.04(-0.55%) |
Jan 26, 2018 | 8.030 | 8.079 | 8.001 | 8.079 | 189,025 | +0.09(+1.10%) |
Jan 25, 2018 | 8.010 | 8.030 | 7.976 | 7.991 | 130,033 | -0.01(-0.12%) |
Jan 24, 2018 | 8.074 | 8.074 | 7.996 | 8.001 | 216,768 | -0.03(-0.37%) |
Jan 23, 2018 | 7.996 | 8.045 | 7.996 | 8.030 | 120,009 | +0.02(+0.31%) |
Jan 22, 2018 | 7.991 | 8.020 | 7.956 | 8.005 | 103,991 | +0.03(+0.43%) |
Jan 19, 2018 | 7.927 | 7.971 | 7.927 | 7.971 | 210,118 | +0.03(+0.43%) |
Jan 18, 2018 | 7.966 | 7.966 | 7.932 | 7.937 | 143,186 | -0.01(-0.18%) |
Jan 17, 2018 | 7.961 | 7.971 | 7.942 | 7.952 | 152,791 | +0.03(+0.37%) |
Jan 16, 2018 | 7.996 | 8.001 | 7.917 | 7.922 | 158,058 | -0.05(-0.61%) |
Jan 12, 2018 | 7.971 | 7.971 | 7.971 | 0 | -0.03(-0.43%) | |
Jan 11, 2018 | 7.907 | 8.005 | 7.877 | 8.005 | 252,036 | +0.14(+1.78%) |
Jan 10, 2018 | 7.894 | 7.904 | 7.812 | 7.865 | 185,208 | -0.04(-0.55%) |
Jan 09, 2018 | 7.933 | 7.938 | 7.894 | 7.909 | 196,724 | +0.03(+0.37%) |
Jan 08, 2018 | 7.885 | 7.885 | 7.855 | 7.880 | 159,352 | +0.01(+0.19%) |
Jan 05, 2018 | 7.817 | 7.865 | 7.812 | 7.865 | 160,234 | +0.07(+0.87%) |
Jan 04, 2018 | 7.783 | 7.817 | 7.769 | 7.797 | 170,734 | +0.04(+0.50%) |
Jan 03, 2018 | 7.802 | 7.802 | 7.749 | 7.758 | 152,283 | -0.03(-0.37%) |
Jan 02, 2018 | 7.763 | 7.792 | 7.724 | 7.787 | 189,919 | +0.07(+0.88%) |
Dec 29, 2017 | 7.719 | 7.719 | 7.719 | 0 | +0.03(+0.44%) | |
Dec 28, 2017 | 7.710 | 7.719 | 7.676 | 7.685 | 173,773 | +0.00(+0.00%) |
Dec 27, 2017 | 7.685 | 7.705 | 7.666 | 7.685 | 167,441 | +0.03(+0.38%) |
Dec 26, 2017 | 7.685 | 7.700 | 7.651 | 7.656 | 121,072 | -0.06(-0.76%) |
Dec 22, 2017 | 7.700 | 7.734 | 7.687 | 7.714 | 93,778 | +0.04(+0.57%) |
Dec 21, 2017 | 7.680 | 7.724 | 7.670 | 7.671 | 165,787 | +0.00(+0.06%) |
Dec 20, 2017 | 7.671 | 7.680 | 7.652 | 7.666 | 157,231 | +0.01(+0.13%) |
Dec 19, 2017 | 7.651 | 7.676 | 7.642 | 7.656 | 145,351 | +0.00(+0.06%) |
Dec 18, 2017 | 7.637 | 7.685 | 7.637 | 7.651 | 134,719 | +0.02(+0.25%) |
Dec 15, 2017 | 7.593 | 7.637 | 7.593 | 7.632 | 357,167 | +0.05(+0.64%) |
Dec 14, 2017 | 7.632 | 7.652 | 7.578 | 7.583 | 240,439 | -0.05(-0.66%) |
Dec 13, 2017 | 7.668 | 7.668 | 7.624 | 7.634 | 183,514 | -0.00(-0.06%) |
Dec 12, 2017 | 7.648 | 7.672 | 7.624 | 7.639 | 112,483 | +0.01(+0.13%) |
Dec 11, 2017 | 7.590 | 7.643 | 7.590 | 7.629 | 142,257 | +0.02(+0.25%) |
Dec 08, 2017 | 7.614 | 7.653 | 7.600 | 7.610 | 170,091 | +0.00(+0.06%) |
Dec 07, 2017 | 7.586 | 7.653 | 7.586 | 7.605 | 142,253 | +0.00(+0.00%) |
Dec 06, 2017 | 7.605 | 7.643 | 7.590 | 7.605 | 148,354 | -0.03(-0.44%) |
Dec 05, 2017 | 7.634 | 7.643 | 7.600 | 7.639 | 105,806 | +0.04(+0.51%) |
Dec 04, 2017 | 7.639 | 7.639 | 7.595 | 7.600 | 121,583 | -0.01(-0.13%) |
Dec 01, 2017 | 7.600 | 7.653 | 7.590 | 7.610 | 137,739 | +0.01(+0.13%) |
Nov 30, 2017 | 7.610 | 7.663 | 7.586 | 7.600 | 393,581 | +0.02(+0.25%) |
Nov 29, 2017 | 7.639 | 7.646 | 7.542 | 7.581 | 101,916 | -0.02(-0.32%) |
Nov 28, 2017 | 7.629 | 7.629 | 7.586 | 7.605 | 201,319 | +0.00(+0.06%) |
Nov 27, 2017 | 7.711 | 7.711 | 7.595 | 7.600 | 113,685 | -0.09(-1.19%) |
Nov 24, 2017 | 7.658 | 7.701 | 7.640 | 7.692 | 48,273 | +0.04(+0.57%) |
Nov 22, 2017 | 7.643 | 7.648 | 7.610 | 7.648 | 70,429 | +0.01(+0.19%) |
Nov 21, 2017 | 7.624 | 7.634 | 7.605 | 7.634 | 82,422 | +0.04(+0.51%) |
Nov 20, 2017 | 7.590 | 7.601 | 7.561 | 7.595 | 75,666 | +0.02(+0.25%) |
Nov 17, 2017 | 7.566 | 7.586 | 7.561 | 7.576 | 110,067 | +0.02(+0.26%) |
Nov 16, 2017 | 7.513 | 7.566 | 7.489 | 7.557 | 157,064 | +0.09(+1.23%) |
Nov 15, 2017 | 7.508 | 7.508 | 7.421 | 7.465 | 156,786 | -0.06(-0.77%) |
Nov 14, 2017 | 7.590 | 7.590 | 7.489 | 7.523 | 172,105 | -0.07(-0.98%) |
Nov 13, 2017 | 7.578 | 7.607 | 7.559 | 7.597 | 154,572 | +0.01(+0.19%) |
Nov 10, 2017 | 7.569 | 7.593 | 7.530 | 7.583 | 212,615 | +0.03(+0.44%) |
Nov 09, 2017 | 7.597 | 7.636 | 7.492 | 7.550 | 295,230 | -0.05(-0.69%) |
Nov 08, 2017 | 7.650 | 7.650 | 7.583 | 7.602 | 274,577 | -0.05(-0.63%) |
Nov 07, 2017 | 7.712 | 7.712 | 7.624 | 7.650 | 213,132 | -0.04(-0.50%) |
Nov 06, 2017 | 7.712 | 7.721 | 7.665 | 7.688 | 160,086 | +0.00(+0.06%) |
Nov 03, 2017 | 7.736 | 7.736 | 7.660 | 7.684 | 151,875 | -0.01(-0.19%) |
Nov 02, 2017 | 7.693 | 7.717 | 7.664 | 7.698 | 107,765 | -0.00(-0.06%) |
Nov 01, 2017 | 7.727 | 7.755 | 7.698 | 7.703 | 168,718 | -0.00(-0.06%) |
Oct 31, 2017 | 7.703 | 7.765 | 7.688 | 7.708 | 131,148 | +0.00(+0.06%) |
Oct 30, 2017 | 7.722 | 7.760 | 7.693 | 7.703 | 100,906 | -0.01(-0.19%) |
Oct 27, 2017 | 7.703 | 7.741 | 7.674 | 7.717 | 104,903 | +0.04(+0.56%) |
Oct 26, 2017 | 7.760 | 7.760 | 7.674 | 7.674 | 253,591 | -0.07(-0.93%) |
Oct 25, 2017 | 7.823 | 7.823 | 7.722 | 7.746 | 91,457 | -0.08(-1.04%) |
Oct 24, 2017 | 7.832 | 7.832 | 7.794 | 7.827 | 59,102 | +0.01(+0.18%) |
Oct 23, 2017 | 7.818 | 7.818 | 7.794 | 7.813 | 155,773 | +0.00(+0.00%) |
Oct 20, 2017 | 7.794 | 7.818 | 7.789 | 7.813 | 150,456 | +0.03(+0.37%) |
Oct 19, 2017 | 7.789 | 7.794 | 7.775 | 7.784 | 188,251 | +0.00(+0.00%) |
Oct 18, 2017 | 7.799 | 7.813 | 7.779 | 7.784 | 111,926 | +0.00(+0.00%) |
Oct 17, 2017 | 7.827 | 7.827 | 7.772 | 7.784 | 95,232 | -0.03(-0.37%) |
Oct 16, 2017 | 7.818 | 7.837 | 7.796 | 7.813 | 157,244 | +0.01(+0.18%) |
Oct 13, 2017 | 7.803 | 7.815 | 7.775 | 7.799 | 170,204 | +0.00(+0.06%) |
Oct 12, 2017 | 7.832 | 7.832 | 7.770 | 7.794 | 91,184 | -0.03(-0.34%) |
Oct 11, 2017 | 7.792 | 7.820 | 7.754 | 7.820 | 651,234 | +0.04(+0.49%) |
Oct 10, 2017 | 7.806 | 7.806 | 7.739 | 7.782 | 139,983 | +0.01(+0.12%) |
Oct 09, 2017 | 7.782 | 7.839 | 7.754 | 7.773 | 154,680 | +0.01(+0.18%) |
Oct 06, 2017 | 7.801 | 7.801 | 7.739 | 7.759 | 116,830 | -0.00(-0.06%) |
Oct 05, 2017 | 7.782 | 7.782 | 7.749 | 7.763 | 151,802 | +0.01(+0.12%) |
Oct 04, 2017 | 7.744 | 7.759 | 7.730 | 7.754 | 168,580 | +0.00(+0.00%) |
Oct 03, 2017 | 7.706 | 7.759 | 7.706 | 7.754 | 93,981 | +0.03(+0.43%) |
Oct 02, 2017 | 7.697 | 7.730 | 7.697 | 7.720 | 127,160 | +0.02(+0.25%) |
Sep 29, 2017 | 7.668 | 7.730 | 7.668 | 7.701 | 235,371 | +0.03(+0.43%) |
Sep 28, 2017 | 7.635 | 7.678 | 7.635 | 7.668 | 274,829 | +0.01(+0.19%) |
Sep 27, 2017 | 7.611 | 7.668 | 7.597 | 7.654 | 480,226 | +0.03(+0.44%) |
Sep 26, 2017 | 7.578 | 7.621 | 7.578 | 7.621 | 238,566 | +0.04(+0.50%) |
Sep 25, 2017 | 7.602 | 7.618 | 7.563 | 7.583 | 232,054 | -0.04(-0.56%) |
Sep 22, 2017 | 7.611 | 7.644 | 7.568 | 7.625 | 113,088 | +0.01(+0.19%) |
Sep 21, 2017 | 7.597 | 7.616 | 7.586 | 7.611 | 93,354 | +0.01(+0.19%) |
Sep 20, 2017 | 7.649 | 7.654 | 7.592 | 7.597 | 141,768 | -0.02(-0.25%) |
Sep 19, 2017 | 7.592 | 7.640 | 7.592 | 7.616 | 123,981 | +0.03(+0.38%) |
Sep 18, 2017 | 7.568 | 7.635 | 7.568 | 7.587 | 315,480 | +0.02(+0.31%) |
Sep 15, 2017 | 7.568 | 7.585 | 7.554 | 7.563 | 261,092 | -0.03(-0.38%) |
Sep 14, 2017 | 7.592 | 7.606 | 7.549 | 7.592 | 295,147 | -0.01(-0.10%) |
Sep 13, 2017 | 7.576 | 7.600 | 7.562 | 7.600 | 151,598 | +0.03(+0.37%) |
Sep 12, 2017 | 7.585 | 7.604 | 7.567 | 7.571 | 163,050 | -0.01(-0.19%) |
Sep 11, 2017 | 7.581 | 7.593 | 7.562 | 7.585 | 104,886 | +0.02(+0.31%) |
Sep 08, 2017 | 7.661 | 7.661 | 7.536 | 7.562 | 244,994 | -0.13(-1.72%) |
Sep 07, 2017 | 7.670 | 7.699 | 7.604 | 7.694 | 147,931 | +0.01(+0.18%) |
Sep 06, 2017 | 7.680 | 7.699 | 7.661 | 7.680 | 122,643 | +0.00(+0.00%) |
Sep 05, 2017 | 7.652 | 7.680 | 7.652 | 7.680 | 136,284 | +0.01(+0.12%) |
Sep 01, 2017 | 7.652 | 7.675 | 7.639 | 7.670 | 111,168 | +0.03(+0.37%) |
Aug 31, 2017 | 7.604 | 7.649 | 7.604 | 7.642 | 172,285 | +0.04(+0.56%) |
Aug 30, 2017 | 7.562 | 7.604 | 7.562 | 7.600 | 154,340 | +0.03(+0.37%) |
Aug 29, 2017 | 7.534 | 7.585 | 7.534 | 7.571 | 320,566 | -0.00(-0.06%) |
Aug 28, 2017 | 7.585 | 7.595 | 7.557 | 7.576 | 71,337 | +0.01(+0.12%) |
Aug 25, 2017 | 7.595 | 7.600 | 7.552 | 7.567 | 229,863 | +0.01(+0.13%) |
Aug 24, 2017 | 7.557 | 7.566 | 7.534 | 7.557 | 160,196 | -0.00(-0.06%) |
Aug 23, 2017 | 7.548 | 7.600 | 7.534 | 7.562 | 170,187 | +0.01(+0.19%) |
Aug 22, 2017 | 7.548 | 7.562 | 7.515 | 7.548 | 145,325 | +0.01(+0.19%) |
Aug 21, 2017 | 7.557 | 7.581 | 7.510 | 7.534 | 111,979 | -0.03(-0.37%) |
Aug 18, 2017 | 7.590 | 7.595 | 7.513 | 7.562 | 156,760 | -0.01(-0.19%) |
Aug 17, 2017 | 7.576 | 7.608 | 7.562 | 7.576 | 149,902 | -0.02(-0.25%) |
Aug 16, 2017 | 7.652 | 7.652 | 7.571 | 7.595 | 343,686 | -0.01(-0.12%) |
Aug 15, 2017 | 7.557 | 7.604 | 7.548 | 7.604 | 233,888 | +0.04(+0.56%) |
Aug 14, 2017 | 7.510 | 7.628 | 7.510 | 7.562 | 220,174 | +0.08(+1.01%) |
Aug 11, 2017 | 7.297 | 7.529 | 7.231 | 7.486 | 384,398 | +0.02(+0.28%) |
Aug 10, 2017 | 7.588 | 7.606 | 7.423 | 7.466 | 344,047 | -0.14(-1.85%) |
Aug 09, 2017 | 7.634 | 7.650 | 7.592 | 7.606 | 140,099 | -0.07(-0.92%) |
Aug 08, 2017 | 7.691 | 7.705 | 7.644 | 7.677 | 240,581 | -0.02(-0.24%) |
Aug 07, 2017 | 7.733 | 7.733 | 7.667 | 7.695 | 208,843 | -0.00(-0.06%) |
Aug 04, 2017 | 7.728 | 7.728 | 7.677 | 7.700 | 116,297 | -0.02(-0.30%) |
Aug 03, 2017 | 7.738 | 7.738 | 7.705 | 7.724 | 231,296 | -0.02(-0.24%) |
Aug 02, 2017 | 7.803 | 7.808 | 7.724 | 7.742 | 124,829 | -0.06(-0.72%) |
Aug 01, 2017 | 7.836 | 7.860 | 7.799 | 7.799 | 152,361 | -0.02(-0.30%) |
Jul 31, 2017 | 7.841 | 7.869 | 7.794 | 7.822 | 143,746 | -0.02(-0.24%) |
Jul 28, 2017 | 7.836 | 7.841 | 7.799 | 7.841 | 171,167 | +0.04(+0.48%) |
Jul 27, 2017 | 7.822 | 7.841 | 7.784 | 7.803 | 126,607 | -0.01(-0.18%) |
Jul 26, 2017 | 7.859 | 7.878 | 7.775 | 7.817 | 212,181 | +0.06(+0.73%) |
Jul 25, 2017 | 7.742 | 7.827 | 7.738 | 7.761 | 266,780 | +0.03(+0.36%) |
Jul 24, 2017 | 7.700 | 7.742 | 7.686 | 7.733 | 133,574 | +0.02(+0.24%) |
Jul 21, 2017 | 7.686 | 7.714 | 7.672 | 7.714 | 133,060 | +0.00(+0.06%) |
Jul 20, 2017 | 7.667 | 7.724 | 7.667 | 7.709 | 103,261 | +0.04(+0.55%) |
Jul 19, 2017 | 7.644 | 7.686 | 7.644 | 7.667 | 95,555 | +0.02(+0.25%) |
Jul 18, 2017 | 7.648 | 7.681 | 7.625 | 7.648 | 157,069 | -0.01(-0.18%) |
Jul 17, 2017 | 7.630 | 7.681 | 7.630 | 7.663 | 88,413 | +0.02(+0.31%) |
Jul 14, 2017 | 7.606 | 7.672 | 7.606 | 7.639 | 87,528 | +0.02(+0.25%) |
Jul 13, 2017 | 7.611 | 7.620 | 7.567 | 7.620 | 155,700 | +0.06(+0.74%) |
Jul 12, 2017 | 7.559 | 7.620 | 7.555 | 7.564 | 288,757 | +0.02(+0.29%) |
Jul 11, 2017 | 7.595 | 7.637 | 7.530 | 7.542 | 251,918 | -0.07(-0.88%) |
Jul 10, 2017 | 7.553 | 7.637 | 7.530 | 7.609 | 140,059 | +0.04(+0.49%) |
Jul 07, 2017 | 7.525 | 7.590 | 7.521 | 7.572 | 111,685 | +0.07(+0.99%) |
Jul 06, 2017 | 7.562 | 7.587 | 7.497 | 7.497 | 212,317 | -0.08(-1.04%) |
Jul 05, 2017 | 7.595 | 7.600 | 7.552 | 7.576 | 469,840 | +0.04(+0.49%) |
Jul 03, 2017 | 7.539 | 7.562 | 7.521 | 7.539 | 58,690 | +0.02(+0.25%) |
Jun 30, 2017 | 7.530 | 7.544 | 7.512 | 7.521 | 179,201 | -0.01(-0.19%) |
Jun 29, 2017 | 7.507 | 7.558 | 7.472 | 7.534 | 123,859 | +0.01(+0.12%) |
Jun 28, 2017 | 7.446 | 7.530 | 7.427 | 7.525 | 137,428 | +0.09(+1.19%) |
Jun 27, 2017 | 7.437 | 7.479 | 7.427 | 7.437 | 119,950 | +0.00(+0.06%) |
Jun 26, 2017 | 7.507 | 7.525 | 7.432 | 7.432 | 177,893 | -0.00(-0.06%) |
Jun 23, 2017 | 7.432 | 7.497 | 7.427 | 7.437 | 131,310 | -0.01(-0.19%) |
Jun 22, 2017 | 7.479 | 7.497 | 7.418 | 7.451 | 151,359 | +0.00(+0.00%) |
Jun 21, 2017 | 7.558 | 7.558 | 7.451 | 7.451 | 207,674 | -0.07(-0.93%) |
Jun 20, 2017 | 7.474 | 7.521 | 7.451 | 7.521 | 141,837 | +0.06(+0.75%) |
Jun 19, 2017 | 7.479 | 7.534 | 7.446 | 7.465 | 274,685 | -0.00(-0.06%) |
Jun 16, 2017 | 7.488 | 7.507 | 7.452 | 7.469 | 120,098 | -0.04(-0.56%) |
Jun 15, 2017 | 7.469 | 7.525 | 7.441 | 7.511 | 136,514 | +0.01(+0.19%) |
Jun 14, 2017 | 7.511 | 7.576 | 7.493 | 7.497 | 141,814 | -0.01(-0.19%) |
Jun 13, 2017 | 7.488 | 7.544 | 7.488 | 7.511 | 126,940 | +0.02(+0.33%) |
Jun 12, 2017 | 7.454 | 7.533 | 7.450 | 7.487 | 233,516 | +0.02(+0.31%) |
Jun 09, 2017 | 7.589 | 7.589 | 7.454 | 7.464 | 177,554 | -0.12(-1.65%) |
Jun 08, 2017 | 7.575 | 7.589 | 7.552 | 7.589 | 130,950 | +0.01(+0.18%) |
Jun 07, 2017 | 7.570 | 7.621 | 7.565 | 7.575 | 119,547 | +0.02(+0.24%) |
Jun 06, 2017 | 7.593 | 7.630 | 7.556 | 7.556 | 153,198 | -0.07(-0.91%) |
Jun 05, 2017 | 7.547 | 7.630 | 7.538 | 7.626 | 95,983 | +0.06(+0.86%) |
Jun 02, 2017 | 7.538 | 7.561 | 7.505 | 7.561 | 99,532 | +0.04(+0.55%) |