Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.834 | 7.958 | 7.808 | 7.958 | 15,312 | +0.12(+1.58%) |
May 30, 2018 | 7.805 | 7.834 | 7.755 | 7.834 | 35,468 | +0.07(+0.91%) |
May 29, 2018 | 7.755 | 7.767 | 7.715 | 7.763 | 25,761 | -0.01(-0.18%) |
May 25, 2018 | 7.777 | 7.777 | 7.777 | 0 | -0.12(-1.49%) | |
May 24, 2018 | 7.833 | 7.895 | 7.753 | 7.895 | 9,442 | +0.07(+0.87%) |
May 23, 2018 | 7.822 | 7.888 | 7.752 | 7.827 | 9,573 | -0.02(-0.22%) |
May 22, 2018 | 7.878 | 7.878 | 7.783 | 7.844 | 12,123 | -0.03(-0.43%) |
May 21, 2018 | 7.811 | 7.878 | 7.687 | 7.878 | 14,491 | +0.06(+0.79%) |
May 18, 2018 | 8.051 | 8.051 | 7.682 | 7.816 | 39,912 | -0.30(-3.72%) |
May 17, 2018 | 7.956 | 8.119 | 7.893 | 8.119 | 22,816 | +0.20(+2.47%) |
May 16, 2018 | 7.855 | 7.923 | 7.855 | 7.923 | 13,916 | +0.12(+1.51%) |
May 15, 2018 | 7.906 | 7.973 | 7.782 | 7.805 | 34,429 | -0.06(-0.78%) |
May 14, 2018 | 7.643 | 7.867 | 7.564 | 7.867 | 45,695 | +0.31(+4.15%) |
May 11, 2018 | 7.491 | 7.553 | 7.464 | 7.553 | 10,124 | +0.11(+1.43%) |
May 10, 2018 | 7.497 | 7.584 | 7.402 | 7.447 | 39,785 | -0.02(-0.30%) |
May 09, 2018 | 7.424 | 7.503 | 7.346 | 7.469 | 27,688 | +0.10(+1.29%) |
May 08, 2018 | 7.391 | 7.471 | 7.327 | 7.374 | 27,411 | +0.06(+0.84%) |
May 07, 2018 | 7.396 | 7.469 | 7.307 | 7.312 | 17,995 | -0.08(-1.06%) |
May 04, 2018 | 7.363 | 7.503 | 7.307 | 7.391 | 27,474 | +0.07(+0.96%) |
May 03, 2018 | 7.475 | 7.475 | 7.290 | 7.321 | 18,424 | -0.14(-1.91%) |
May 02, 2018 | 7.497 | 7.599 | 7.450 | 7.463 | 16,279 | -0.01(-0.15%) |
May 01, 2018 | 7.575 | 7.587 | 7.436 | 7.475 | 7,340 | -0.08(-1.11%) |
Apr 30, 2018 | 7.536 | 7.654 | 7.475 | 7.559 | 10,241 | +0.06(+0.75%) |
Apr 27, 2018 | 7.531 | 7.598 | 7.380 | 7.503 | 55,063 | -0.05(-0.66%) |
Apr 26, 2018 | 7.486 | 7.613 | 7.486 | 7.552 | 9,657 | +0.06(+0.81%) |
Apr 25, 2018 | 7.536 | 7.689 | 7.486 | 7.491 | 30,453 | -0.04(-0.59%) |
Apr 24, 2018 | 7.658 | 7.744 | 7.533 | 7.536 | 13,840 | -0.07(-0.95%) |
Apr 23, 2018 | 7.503 | 7.665 | 7.503 | 7.608 | 38,958 | +0.10(+1.28%) |
Apr 20, 2018 | 7.508 | 7.683 | 7.486 | 7.512 | 62,920 | +0.03(+0.34%) |
Apr 19, 2018 | 7.569 | 7.702 | 7.486 | 7.486 | 47,241 | -0.10(-1.32%) |
Apr 18, 2018 | 7.564 | 7.711 | 7.564 | 7.586 | 57,625 | +0.02(+0.29%) |
Apr 17, 2018 | 7.480 | 7.625 | 7.463 | 7.564 | 19,418 | +0.11(+1.41%) |
Apr 16, 2018 | 7.375 | 7.538 | 7.375 | 7.458 | 40,828 | +0.09(+1.28%) |
Apr 13, 2018 | 7.403 | 7.486 | 7.325 | 7.364 | 59,785 | +0.00(+0.00%) |
Apr 12, 2018 | 7.375 | 7.417 | 7.203 | 7.364 | 69,626 | +0.09(+1.30%) |
Apr 11, 2018 | 7.369 | 7.489 | 7.270 | 7.270 | 78,445 | -0.08(-1.13%) |
Apr 10, 2018 | 7.486 | 7.604 | 7.281 | 7.353 | 84,587 | -0.11(-1.49%) |
Apr 09, 2018 | 7.769 | 7.769 | 7.464 | 7.464 | 62,180 | -0.31(-3.99%) |
Apr 06, 2018 | 7.785 | 7.846 | 7.769 | 7.774 | 36,251 | -0.05(-0.58%) |
Apr 05, 2018 | 7.952 | 7.961 | 7.791 | 7.820 | 49,347 | -0.09(-1.18%) |
Apr 04, 2018 | 7.913 | 8.035 | 7.913 | 7.913 | 19,619 | -0.04(-0.56%) |
Apr 03, 2018 | 8.049 | 8.049 | 7.935 | 7.958 | 21,604 | -0.13(-1.57%) |
Apr 02, 2018 | 8.113 | 8.290 | 8.013 | 8.085 | 29,442 | -0.01(-0.14%) |
Mar 29, 2018 | 8.096 | 8.096 | 8.096 | 0 | +0.12(+1.46%) | |
Mar 28, 2018 | 7.979 | 7.991 | 7.979 | 7.979 | 6,320 | -0.01(-0.14%) |
Mar 27, 2018 | 8.101 | 8.101 | 7.980 | 7.991 | 12,319 | -0.10(-1.29%) |
Mar 26, 2018 | 8.101 | 8.175 | 8.057 | 8.095 | 21,902 | +0.02(+0.27%) |
Mar 23, 2018 | 8.140 | 8.205 | 8.073 | 8.073 | 6,376 | -0.10(-1.28%) |
Mar 22, 2018 | 8.195 | 8.195 | 8.043 | 8.178 | 8,247 | -0.03(-0.34%) |
Mar 21, 2018 | 8.195 | 8.206 | 7.969 | 8.206 | 25,888 | +0.15(+1.85%) |
Mar 20, 2018 | 8.007 | 8.156 | 7.941 | 8.057 | 25,558 | +0.04(+0.55%) |
Mar 19, 2018 | 8.272 | 8.272 | 7.941 | 8.013 | 82,310 | -0.35(-4.22%) |
Mar 16, 2018 | 7.991 | 8.376 | 7.991 | 8.365 | 37,939 | +0.43(+5.42%) |
Mar 15, 2018 | 8.090 | 8.156 | 7.914 | 7.936 | 37,801 | -0.28(-3.36%) |
Mar 14, 2018 | 8.288 | 8.288 | 8.040 | 8.211 | 22,101 | +0.00(+0.00%) |
Mar 13, 2018 | 8.244 | 8.272 | 8.178 | 8.211 | 15,895 | +0.03(+0.34%) |
Mar 12, 2018 | 8.156 | 8.324 | 8.156 | 8.184 | 29,186 | +0.01(+0.07%) |
Mar 09, 2018 | 8.184 | 8.211 | 8.128 | 8.178 | 15,796 | +0.03(+0.41%) |
Mar 08, 2018 | 8.338 | 8.338 | 8.101 | 8.145 | 51,785 | -0.13(-1.60%) |
Mar 07, 2018 | 8.421 | 8.224 | 8.277 | 35,147 | -0.10(-1.18%) | |
Mar 06, 2018 | 8.376 | 8.531 | 8.305 | 8.377 | 45,504 | +0.06(+0.73%) |
Mar 05, 2018 | 8.250 | 8.498 | 8.250 | 8.316 | 41,033 | +0.10(+1.28%) |
Mar 02, 2018 | 8.266 | 8.305 | 8.128 | 8.211 | 29,436 | -0.07(-0.80%) |
Mar 01, 2018 | 8.387 | 8.542 | 8.261 | 8.277 | 31,423 | -0.09(-1.05%) |
Feb 28, 2018 | 8.432 | 8.432 | 8.294 | 8.365 | 22,125 | -0.11(-1.31%) |
Feb 27, 2018 | 8.481 | 8.536 | 8.298 | 8.476 | 35,007 | +0.02(+0.21%) |
Feb 26, 2018 | 8.398 | 8.458 | 8.355 | 8.458 | 39,058 | +0.06(+0.72%) |
Feb 23, 2018 | 8.327 | 8.409 | 8.327 | 8.398 | 48,755 | +0.07(+0.85%) |
Feb 22, 2018 | 8.409 | 8.409 | 8.262 | 8.327 | 25,391 | -0.03(-0.33%) |
Feb 21, 2018 | 8.251 | 8.436 | 8.221 | 8.355 | 55,484 | +0.09(+1.12%) |
Feb 20, 2018 | 8.087 | 8.297 | 8.061 | 8.262 | 55,693 | +0.21(+2.65%) |
Feb 16, 2018 | 8.049 | 8.049 | 8.049 | 0 | +0.14(+1.74%) | |
Feb 15, 2018 | 7.945 | 7.945 | 7.808 | 7.911 | 32,158 | +0.00(+0.06%) |
Feb 14, 2018 | 7.874 | 7.987 | 7.846 | 7.907 | 28,834 | +0.05(+0.70%) |
Feb 13, 2018 | 7.798 | 7.869 | 7.781 | 7.852 | 11,112 | +0.05(+0.63%) |
Feb 12, 2018 | 7.890 | 7.915 | 7.754 | 7.803 | 26,120 | -0.05(-0.62%) |
Feb 09, 2018 | 8.000 | 8.000 | 7.694 | 7.852 | 37,859 | -0.15(-1.92%) |
Feb 08, 2018 | 8.103 | 8.103 | 7.863 | 8.005 | 16,368 | -0.10(-1.21%) |
Feb 07, 2018 | 7.879 | 8.103 | 7.879 | 8.103 | 39,657 | +0.22(+2.74%) |
Feb 06, 2018 | 7.803 | 8.005 | 7.765 | 7.887 | 54,676 | +0.05(+0.69%) |
Feb 05, 2018 | 7.863 | 8.005 | 7.863 | 7.833 | 18,046 | -0.02(-0.31%) |
Feb 02, 2018 | 8.049 | 8.076 | 7.858 | 7.858 | 47,089 | -0.23(-2.90%) |
Feb 01, 2018 | 8.251 | 8.251 | 8.049 | 8.092 | 16,027 | -0.16(-1.92%) |
Jan 31, 2018 | 8.213 | 8.311 | 8.137 | 8.251 | 68,717 | +0.03(+0.40%) |
Jan 30, 2018 | 8.316 | 8.335 | 8.152 | 8.218 | 26,175 | -0.08(-0.91%) |
Jan 29, 2018 | 8.307 | 8.327 | 8.232 | 8.293 | 33,134 | -0.04(-0.48%) |
Jan 26, 2018 | 8.399 | 8.399 | 8.310 | 8.333 | 14,320 | -0.05(-0.62%) |
Jan 25, 2018 | 8.345 | 8.390 | 8.329 | 8.385 | 15,300 | +0.03(+0.36%) |
Jan 24, 2018 | 8.356 | 8.372 | 8.313 | 8.356 | 31,913 | +0.01(+0.12%) |
Jan 23, 2018 | 8.296 | 8.398 | 8.285 | 8.346 | 49,262 | +0.06(+0.66%) |
Jan 22, 2018 | 8.301 | 8.361 | 8.285 | 8.291 | 41,213 | -0.01(-0.13%) |
Jan 19, 2018 | 8.296 | 8.378 | 8.269 | 8.301 | 34,013 | -0.02(-0.20%) |
Jan 18, 2018 | 8.269 | 8.334 | 8.242 | 8.318 | 24,207 | -0.02(-0.26%) |
Jan 17, 2018 | 8.242 | 8.347 | 8.242 | 8.339 | 28,881 | +0.07(+0.85%) |
Jan 16, 2018 | 8.486 | 8.486 | 8.242 | 8.269 | 37,283 | -0.09(-1.04%) |
Jan 12, 2018 | 8.356 | 8.356 | 8.356 | 0 | -0.05(-0.64%) | |
Jan 11, 2018 | 8.356 | 8.480 | 8.285 | 8.410 | 29,224 | +0.05(+0.61%) |
Jan 10, 2018 | 8.345 | 8.523 | 8.312 | 8.359 | 51,714 | +0.06(+0.76%) |
Jan 09, 2018 | 8.209 | 8.345 | 8.209 | 8.296 | 42,019 | +0.05(+0.59%) |
Jan 08, 2018 | 8.215 | 8.296 | 8.091 | 8.247 | 71,710 | +0.07(+0.80%) |
Jan 05, 2018 | 8.129 | 8.188 | 8.076 | 8.182 | 41,654 | -0.02(-0.26%) |
Jan 04, 2018 | 8.182 | 8.268 | 8.052 | 8.204 | 38,971 | +0.02(+0.27%) |
Jan 03, 2018 | 8.122 | 8.209 | 7.987 | 8.182 | 34,011 | +0.13(+1.62%) |
Jan 02, 2018 | 7.998 | 8.106 | 7.949 | 8.052 | 37,226 | +0.09(+1.11%) |
Dec 29, 2017 | 7.964 | 7.964 | 7.964 | 0 | +0.07(+0.94%) | |
Dec 28, 2017 | 7.862 | 7.908 | 7.738 | 7.889 | 93,815 | +0.03(+0.33%) |
Dec 27, 2017 | 7.874 | 7.966 | 7.832 | 7.863 | 21,963 | -0.03(-0.41%) |
Dec 26, 2017 | 7.890 | 7.971 | 7.798 | 7.895 | 48,097 | -0.01(-0.14%) |
Dec 22, 2017 | 7.933 | 7.993 | 7.901 | 7.906 | 11,551 | +0.01(+0.07%) |
Dec 21, 2017 | 7.793 | 7.982 | 7.793 | 7.901 | 59,224 | +0.11(+1.38%) |
Dec 20, 2017 | 7.620 | 7.901 | 7.617 | 7.793 | 26,563 | +0.17(+2.26%) |
Dec 19, 2017 | 7.637 | 7.765 | 7.601 | 7.620 | 72,105 | -0.04(-0.56%) |
Dec 18, 2017 | 7.685 | 7.793 | 7.637 | 7.664 | 59,706 | -0.05(-0.63%) |
Dec 15, 2017 | 7.717 | 7.771 | 7.674 | 7.712 | 62,213 | -0.06(-0.76%) |
Dec 14, 2017 | 7.755 | 7.819 | 7.701 | 7.771 | 42,916 | +0.02(+0.21%) |
Dec 13, 2017 | 7.739 | 7.858 | 7.707 | 7.755 | 53,372 | +0.02(+0.21%) |
Dec 12, 2017 | 7.766 | 7.868 | 7.712 | 7.739 | 49,218 | -0.03(-0.35%) |
Dec 11, 2017 | 7.798 | 7.881 | 7.766 | 7.766 | 32,237 | -0.02(-0.21%) |
Dec 08, 2017 | 7.820 | 7.939 | 7.771 | 7.782 | 29,354 | -0.01(-0.07%) |
Dec 07, 2017 | 7.955 | 7.968 | 7.704 | 7.788 | 91,831 | -0.19(-2.41%) |
Dec 06, 2017 | 8.143 | 8.203 | 7.917 | 7.980 | 97,996 | -0.17(-2.07%) |
Dec 05, 2017 | 8.148 | 8.241 | 8.106 | 8.149 | 51,036 | -0.04(-0.51%) |
Dec 04, 2017 | 8.197 | 8.197 | 8.164 | 8.191 | 24,770 | -0.01(-0.08%) |
Dec 01, 2017 | 8.197 | 8.291 | 8.197 | 8.197 | 23,860 | +0.01(+0.13%) |
Nov 30, 2017 | 8.165 | 8.284 | 8.090 | 8.187 | 41,776 | +0.02(+0.26%) |
Nov 29, 2017 | 8.197 | 8.200 | 8.133 | 8.165 | 28,979 | +0.00(+0.02%) |
Nov 28, 2017 | 8.163 | 8.217 | 8.062 | 8.163 | 23,421 | -0.04(-0.49%) |
Nov 27, 2017 | 8.201 | 8.271 | 8.118 | 8.204 | 21,387 | -0.01(-0.07%) |
Nov 24, 2017 | 8.220 | 8.228 | 8.153 | 8.209 | 33,599 | -0.03(-0.36%) |
Nov 22, 2017 | 8.115 | 8.255 | 8.099 | 8.239 | 28,564 | +0.15(+1.85%) |
Nov 21, 2017 | 8.013 | 8.089 | 7.992 | 8.089 | 22,260 | +0.05(+0.61%) |
Nov 20, 2017 | 8.040 | 8.189 | 8.003 | 8.040 | 15,262 | +0.02(+0.20%) |
Nov 17, 2017 | 7.987 | 8.040 | 7.987 | 8.024 | 14,516 | +0.01(+0.17%) |
Nov 16, 2017 | 7.997 | 8.072 | 7.987 | 8.011 | 19,169 | -0.03(-0.37%) |
Nov 15, 2017 | 8.008 | 8.147 | 7.987 | 8.040 | 16,473 | -0.03(-0.40%) |
Nov 14, 2017 | 8.174 | 8.293 | 8.040 | 8.072 | 55,239 | -0.05(-0.59%) |
Nov 13, 2017 | 8.067 | 8.174 | 8.064 | 8.121 | 38,637 | +0.04(+0.46%) |
Nov 10, 2017 | 8.083 | 8.131 | 8.051 | 8.083 | 17,361 | +0.03(+0.35%) |
Nov 09, 2017 | 8.083 | 8.123 | 8.029 | 8.055 | 9,682 | -0.03(-0.35%) |
Nov 08, 2017 | 8.099 | 8.142 | 8.056 | 8.083 | 15,915 | -0.04(-0.53%) |
Nov 07, 2017 | 8.051 | 8.147 | 8.040 | 8.126 | 13,628 | +0.07(+0.86%) |
Nov 06, 2017 | 8.040 | 8.088 | 8.040 | 8.056 | 9,410 | -0.01(-0.13%) |
Nov 03, 2017 | 8.040 | 8.094 | 8.040 | 8.066 | 33,293 | +0.03(+0.33%) |
Nov 02, 2017 | 7.997 | 8.083 | 7.997 | 8.040 | 14,518 | +0.04(+0.54%) |
Nov 01, 2017 | 8.035 | 8.147 | 7.988 | 7.997 | 11,313 | +0.01(+0.13%) |
Oct 31, 2017 | 8.013 | 8.051 | 7.971 | 7.987 | 12,805 | -0.04(-0.47%) |
Oct 30, 2017 | 8.094 | 8.124 | 7.960 | 8.024 | 27,176 | -0.01(-0.07%) |
Oct 27, 2017 | 7.987 | 8.041 | 7.987 | 8.030 | 5,549 | +0.01(+0.06%) |
Oct 26, 2017 | 7.982 | 8.094 | 7.966 | 8.025 | 20,813 | +0.06(+0.80%) |
Oct 25, 2017 | 8.014 | 8.041 | 7.945 | 7.961 | 18,648 | -0.12(-1.51%) |
Oct 24, 2017 | 7.971 | 8.083 | 7.892 | 8.083 | 50,355 | +0.11(+1.36%) |
Oct 23, 2017 | 7.934 | 8.022 | 7.908 | 7.974 | 28,591 | +0.07(+0.91%) |
Oct 20, 2017 | 7.787 | 7.903 | 7.780 | 7.902 | 13,489 | +0.13(+1.73%) |
Oct 19, 2017 | 7.737 | 7.776 | 7.668 | 7.768 | 32,890 | +0.02(+0.26%) |
Oct 18, 2017 | 7.721 | 7.812 | 7.721 | 7.748 | 10,441 | +0.00(+0.00%) |
Oct 17, 2017 | 7.753 | 7.873 | 7.721 | 7.748 | 22,304 | +0.01(+0.14%) |
Oct 16, 2017 | 7.790 | 7.854 | 7.721 | 7.737 | 16,634 | -0.02(-0.21%) |
Oct 13, 2017 | 7.726 | 7.769 | 7.726 | 7.753 | 18,062 | +0.03(+0.41%) |
Oct 12, 2017 | 7.721 | 7.753 | 7.700 | 7.721 | 15,121 | +0.00(+0.00%) |
Oct 11, 2017 | 7.796 | 7.803 | 7.721 | 7.721 | 13,836 | -0.02(-0.28%) |
Oct 10, 2017 | 7.774 | 7.790 | 7.726 | 7.742 | 11,001 | +0.02(+0.28%) |
Oct 09, 2017 | 7.695 | 7.744 | 7.695 | 7.721 | 16,939 | +0.00(+0.00%) |
Oct 06, 2017 | 7.817 | 7.875 | 7.721 | 7.721 | 23,399 | -0.14(-1.76%) |
Oct 05, 2017 | 7.817 | 7.913 | 7.817 | 7.860 | 13,733 | +0.04(+0.54%) |
Oct 04, 2017 | 7.801 | 7.830 | 7.750 | 7.817 | 14,482 | +0.03(+0.41%) |
Oct 03, 2017 | 7.801 | 7.897 | 7.765 | 7.785 | 43,403 | -0.02(-0.27%) |
Oct 02, 2017 | 7.780 | 7.881 | 7.780 | 7.806 | 11,277 | +0.03(+0.41%) |
Sep 29, 2017 | 7.785 | 7.854 | 7.774 | 7.774 | 9,861 | -0.01(-0.07%) |
Sep 28, 2017 | 7.785 | 7.881 | 7.742 | 7.780 | 20,535 | -0.08(-1.06%) |
Sep 27, 2017 | 7.783 | 7.873 | 7.783 | 7.863 | 35,467 | +0.08(+1.02%) |
Sep 26, 2017 | 7.741 | 7.836 | 7.736 | 7.783 | 15,734 | +0.05(+0.68%) |
Sep 25, 2017 | 7.778 | 7.863 | 7.677 | 7.730 | 51,010 | -0.08(-1.08%) |
Sep 22, 2017 | 7.752 | 7.826 | 7.752 | 7.815 | 6,170 | +0.08(+1.10%) |
Sep 21, 2017 | 7.802 | 7.842 | 7.730 | 7.730 | 23,678 | -0.06(-0.76%) |
Sep 20, 2017 | 7.783 | 7.847 | 7.773 | 7.789 | 18,659 | -0.03(-0.33%) |
Sep 19, 2017 | 7.730 | 7.879 | 7.730 | 7.815 | 29,676 | +0.05(+0.64%) |
Sep 18, 2017 | 7.804 | 7.873 | 7.765 | 7.765 | 12,927 | -0.04(-0.50%) |
Sep 15, 2017 | 7.820 | 7.857 | 7.736 | 7.804 | 38,813 | +0.02(+0.27%) |
Sep 14, 2017 | 7.722 | 7.783 | 7.688 | 7.783 | 16,389 | +0.06(+0.82%) |
Sep 13, 2017 | 7.757 | 7.757 | 7.672 | 7.720 | 29,608 | +0.02(+0.21%) |
Sep 12, 2017 | 7.624 | 7.757 | 7.624 | 7.704 | 47,001 | +0.06(+0.78%) |
Sep 11, 2017 | 7.730 | 7.736 | 7.624 | 7.645 | 25,861 | -0.03(-0.36%) |
Sep 08, 2017 | 7.730 | 7.752 | 7.614 | 7.672 | 15,585 | -0.07(-0.96%) |
Sep 07, 2017 | 7.762 | 7.773 | 7.730 | 7.746 | 24,012 | +0.00(+0.00%) |
Sep 06, 2017 | 7.720 | 7.773 | 7.679 | 7.746 | 15,573 | +0.01(+0.07%) |
Sep 05, 2017 | 7.736 | 7.836 | 7.712 | 7.741 | 23,893 | +0.06(+0.83%) |
Sep 01, 2017 | 7.640 | 7.730 | 7.635 | 7.677 | 48,368 | +0.04(+0.49%) |
Aug 31, 2017 | 7.624 | 7.699 | 7.624 | 7.640 | 15,447 | -0.01(-0.07%) |
Aug 30, 2017 | 7.624 | 7.653 | 7.466 | 7.646 | 11,792 | -0.03(-0.41%) |
Aug 29, 2017 | 7.677 | 7.704 | 7.651 | 7.677 | 15,993 | -0.00(-0.05%) |
Aug 28, 2017 | 7.734 | 7.739 | 7.629 | 7.681 | 64,878 | -0.05(-0.68%) |
Aug 25, 2017 | 7.634 | 7.734 | 7.618 | 7.734 | 32,065 | +0.10(+1.31%) |
Aug 24, 2017 | 7.650 | 7.665 | 7.602 | 7.634 | 14,673 | +0.02(+0.24%) |
Aug 23, 2017 | 7.602 | 7.655 | 7.519 | 7.615 | 20,701 | -0.03(-0.45%) |
Aug 22, 2017 | 7.655 | 7.655 | 7.523 | 7.650 | 23,407 | -0.01(-0.07%) |
Aug 21, 2017 | 7.613 | 7.665 | 7.613 | 7.655 | 12,197 | +0.04(+0.55%) |
Aug 18, 2017 | 7.707 | 7.707 | 7.613 | 7.613 | 26,733 | -0.09(-1.23%) |
Aug 17, 2017 | 7.629 | 7.713 | 7.629 | 7.707 | 15,970 | +0.00(+0.00%) |
Aug 16, 2017 | 7.734 | 7.734 | 7.613 | 7.707 | 53,667 | -0.01(-0.17%) |
Aug 15, 2017 | 7.818 | 7.818 | 7.681 | 7.721 | 20,113 | -0.06(-0.81%) |
Aug 14, 2017 | 7.823 | 7.829 | 7.734 | 7.784 | 17,604 | +0.01(+0.17%) |
Aug 11, 2017 | 7.807 | 7.807 | 7.734 | 7.771 | 24,065 | -0.01(-0.14%) |
Aug 10, 2017 | 7.766 | 7.797 | 7.744 | 7.781 | 11,910 | -0.04(-0.54%) |
Aug 09, 2017 | 7.781 | 7.836 | 7.744 | 7.823 | 29,322 | +0.06(+0.75%) |
Aug 08, 2017 | 7.786 | 7.916 | 7.760 | 7.765 | 28,227 | -0.09(-1.14%) |
Aug 07, 2017 | 7.865 | 7.886 | 7.760 | 7.855 | 45,186 | -0.04(-0.47%) |
Aug 04, 2017 | 7.898 | 7.934 | 7.839 | 7.892 | 24,158 | +0.01(+0.18%) |
Aug 03, 2017 | 7.913 | 7.934 | 7.850 | 7.877 | 21,795 | -0.07(-0.84%) |
Aug 02, 2017 | 7.944 | 7.997 | 7.907 | 7.944 | 37,146 | -0.02(-0.26%) |
Aug 01, 2017 | 7.918 | 8.076 | 7.918 | 7.965 | 50,839 | +0.03(+0.40%) |
Jul 31, 2017 | 8.018 | 8.088 | 7.907 | 7.934 | 17,517 | -0.08(-1.05%) |
Jul 28, 2017 | 8.102 | 8.149 | 8.018 | 8.018 | 13,618 | -0.06(-0.72%) |
Jul 27, 2017 | 8.060 | 8.149 | 8.049 | 8.076 | 22,719 | +0.07(+0.84%) |
Jul 26, 2017 | 8.077 | 8.223 | 8.009 | 8.009 | 26,151 | -0.06(-0.78%) |
Jul 25, 2017 | 7.878 | 8.087 | 7.878 | 8.072 | 44,357 | +0.16(+2.05%) |
Jul 24, 2017 | 7.956 | 8.051 | 7.883 | 7.909 | 51,118 | -0.07(-0.85%) |
Jul 21, 2017 | 7.993 | 7.993 | 7.857 | 7.977 | 64,999 | -0.00(-0.04%) |
Jul 20, 2017 | 7.956 | 8.045 | 7.930 | 7.980 | 59,293 | -0.04(-0.53%) |
Jul 19, 2017 | 8.051 | 8.092 | 7.893 | 8.023 | 63,874 | -0.01(-0.15%) |
Jul 18, 2017 | 8.009 | 8.082 | 7.999 | 8.035 | 22,168 | +0.03(+0.39%) |
Jul 17, 2017 | 7.930 | 8.019 | 7.894 | 8.004 | 14,335 | +0.12(+1.53%) |
Jul 14, 2017 | 7.857 | 7.929 | 7.852 | 7.883 | 11,531 | +0.08(+1.01%) |
Jul 13, 2017 | 7.930 | 8.009 | 7.805 | 7.805 | 31,072 | -0.12(-1.52%) |
Jul 12, 2017 | 7.915 | 7.975 | 7.888 | 7.925 | 14,456 | +0.03(+0.40%) |
Jul 11, 2017 | 7.941 | 7.941 | 7.852 | 7.894 | 15,054 | -0.06(-0.72%) |
Jul 10, 2017 | 7.894 | 8.024 | 7.894 | 7.951 | 4,634 | +0.04(+0.53%) |
Jul 07, 2017 | 7.941 | 7.941 | 7.852 | 7.909 | 19,327 | -0.03(-0.40%) |
Jul 06, 2017 | 7.930 | 8.082 | 7.878 | 7.941 | 19,612 | +0.04(+0.53%) |
Jul 05, 2017 | 8.098 | 8.101 | 7.894 | 7.899 | 23,904 | -0.26(-3.18%) |
Jul 03, 2017 | 8.087 | 8.223 | 8.082 | 8.159 | 9,832 | +0.14(+1.74%) |
Jun 30, 2017 | 8.140 | 8.191 | 7.988 | 8.019 | 9,722 | -0.12(-1.42%) |
Jun 29, 2017 | 7.935 | 8.134 | 7.935 | 8.134 | 23,948 | +0.26(+3.26%) |
Jun 28, 2017 | 8.087 | 8.155 | 7.878 | 7.878 | 36,181 | -0.19(-2.37%) |
Jun 27, 2017 | 8.022 | 8.131 | 7.939 | 8.069 | 20,206 | +0.04(+0.55%) |
Jun 26, 2017 | 7.949 | 8.102 | 7.949 | 8.025 | 18,798 | +0.07(+0.91%) |
Jun 23, 2017 | 7.949 | 8.044 | 7.949 | 7.952 | 9,893 | +0.02(+0.30%) |
Jun 22, 2017 | 8.048 | 8.069 | 7.928 | 7.928 | 62,065 | -0.12(-1.49%) |
Jun 21, 2017 | 7.939 | 8.053 | 7.934 | 8.048 | 45,024 | +0.10(+1.31%) |
Jun 20, 2017 | 8.017 | 8.074 | 7.944 | 7.944 | 21,977 | -0.06(-0.78%) |
Jun 19, 2017 | 8.058 | 8.168 | 7.991 | 8.006 | 32,049 | -0.01(-0.13%) |
Jun 16, 2017 | 8.022 | 8.164 | 7.959 | 8.017 | 49,711 | -0.04(-0.45%) |
Jun 15, 2017 | 8.012 | 8.164 | 7.939 | 8.053 | 34,512 | -0.03(-0.32%) |
Jun 14, 2017 | 8.173 | 8.189 | 8.032 | 8.079 | 23,497 | -0.09(-1.15%) |
Jun 13, 2017 | 8.152 | 8.178 | 8.043 | 8.173 | 13,170 | -0.01(-0.13%) |
Jun 12, 2017 | 8.173 | 8.194 | 7.991 | 8.183 | 28,052 | +0.05(+0.65%) |
Jun 09, 2017 | 8.121 | 8.173 | 7.991 | 8.131 | 28,397 | +0.04(+0.44%) |
Jun 08, 2017 | 8.075 | 8.170 | 7.970 | 8.095 | 37,641 | -0.05(-0.58%) |
Jun 07, 2017 | 8.173 | 8.173 | 8.009 | 8.142 | 26,861 | -0.04(-0.45%) |
Jun 06, 2017 | 8.017 | 8.178 | 7.954 | 8.178 | 26,317 | +0.19(+2.35%) |
Jun 05, 2017 | 8.074 | 8.199 | 7.944 | 7.991 | 38,709 | -0.18(-2.23%) |
Jun 02, 2017 | 8.022 | 8.194 | 7.918 | 8.173 | 39,218 | +0.05(+0.64%) |