Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.667 | 7.667 | 7.667 | 0 | +0.11(+1.42%) | |
Mar 28, 2018 | 7.480 | 7.599 | 7.480 | 7.559 | 55,835 | +0.07(+0.98%) |
Mar 27, 2018 | 7.463 | 7.520 | 7.378 | 7.486 | 88,534 | +0.02(+0.30%) |
Mar 26, 2018 | 7.446 | 7.486 | 7.407 | 7.463 | 56,202 | +0.06(+0.84%) |
Mar 23, 2018 | 7.469 | 7.492 | 7.401 | 7.401 | 51,480 | -0.05(-0.61%) |
Mar 22, 2018 | 7.452 | 7.486 | 7.435 | 7.446 | 58,054 | -0.02(-0.23%) |
Mar 21, 2018 | 7.463 | 7.503 | 7.441 | 7.463 | 53,829 | +0.01(+0.08%) |
Mar 20, 2018 | 7.497 | 7.514 | 7.458 | 7.458 | 37,488 | -0.06(-0.83%) |
Mar 19, 2018 | 7.514 | 7.548 | 7.446 | 7.520 | 38,333 | -0.01(-0.08%) |
Mar 16, 2018 | 7.486 | 7.576 | 7.486 | 7.526 | 149,372 | +0.00(+0.00%) |
Mar 15, 2018 | 7.582 | 7.607 | 7.469 | 7.526 | 45,367 | -0.06(-0.75%) |
Mar 14, 2018 | 7.497 | 7.610 | 7.492 | 7.582 | 119,299 | +0.07(+0.98%) |
Mar 13, 2018 | 7.547 | 7.564 | 7.497 | 7.509 | 74,626 | -0.02(-0.29%) |
Mar 12, 2018 | 7.387 | 7.542 | 7.381 | 7.531 | 92,568 | +0.13(+1.79%) |
Mar 09, 2018 | 7.359 | 7.398 | 7.315 | 7.398 | 42,413 | +0.07(+0.98%) |
Mar 08, 2018 | 7.326 | 7.387 | 7.298 | 7.326 | 38,518 | +0.01(+0.15%) |
Mar 07, 2018 | 7.276 | 7.315 | 51,502 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.359 | 7.426 | 7.249 | 7.403 | 57,447 | +0.08(+1.06%) |
Mar 05, 2018 | 7.293 | 7.359 | 7.293 | 7.326 | 38,540 | +0.02(+0.23%) |
Mar 02, 2018 | 7.199 | 7.331 | 7.147 | 7.309 | 44,974 | +0.08(+1.07%) |
Mar 01, 2018 | 7.171 | 7.275 | 7.171 | 7.232 | 46,972 | +0.05(+0.69%) |
Feb 28, 2018 | 7.320 | 7.331 | 7.182 | 7.182 | 69,784 | -0.13(-1.74%) |
Feb 27, 2018 | 7.403 | 7.426 | 7.260 | 7.309 | 61,143 | -0.10(-1.34%) |
Feb 26, 2018 | 7.337 | 7.414 | 7.278 | 7.409 | 57,332 | +0.08(+1.13%) |
Feb 23, 2018 | 7.243 | 7.359 | 7.215 | 7.326 | 56,600 | +0.12(+1.69%) |
Feb 22, 2018 | 7.254 | 7.298 | 7.171 | 7.204 | 37,475 | -0.01(-0.15%) |
Feb 21, 2018 | 7.193 | 7.315 | 7.193 | 7.215 | 38,749 | +0.04(+0.62%) |
Feb 20, 2018 | 7.271 | 7.343 | 7.165 | 7.171 | 43,409 | -0.13(-1.82%) |
Feb 16, 2018 | 7.304 | 7.304 | 7.304 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 7.226 | 7.331 | 7.226 | 7.293 | 33,078 | +0.08(+1.15%) |
Feb 14, 2018 | 7.165 | 7.243 | 7.154 | 7.210 | 52,658 | +0.02(+0.23%) |
Feb 13, 2018 | 7.182 | 7.243 | 7.132 | 7.193 | 65,199 | -0.02(-0.23%) |
Feb 12, 2018 | 7.077 | 7.232 | 6.955 | 7.210 | 95,559 | +0.14(+1.96%) |
Feb 09, 2018 | 7.138 | 7.138 | 7.052 | 7.071 | 119,173 | -0.04(-0.62%) |
Feb 08, 2018 | 7.082 | 7.149 | 7.047 | 7.116 | 138,280 | +0.06(+0.78%) |
Feb 07, 2018 | 7.110 | 7.127 | 7.060 | 7.060 | 114,022 | -0.05(-0.70%) |
Feb 06, 2018 | 7.022 | 7.230 | 6.789 | 7.110 | 192,003 | -0.09(-1.31%) |
Feb 05, 2018 | 7.237 | 7.331 | 7.188 | 7.204 | 155,977 | -0.09(-1.21%) |
Feb 02, 2018 | 7.359 | 7.359 | 7.265 | 7.293 | 75,441 | -0.09(-1.27%) |
Feb 01, 2018 | 7.370 | 7.433 | 7.359 | 7.387 | 42,707 | -0.01(-0.07%) |
Jan 31, 2018 | 7.486 | 7.514 | 7.365 | 7.392 | 73,717 | -0.11(-1.48%) |
Jan 30, 2018 | 7.392 | 7.575 | 7.370 | 7.503 | 57,370 | -0.01(-0.15%) |
Jan 29, 2018 | 7.569 | 7.614 | 7.420 | 7.514 | 69,932 | -0.06(-0.80%) |
Jan 26, 2018 | 7.652 | 7.652 | 7.558 | 7.575 | 54,953 | -0.05(-0.65%) |
Jan 25, 2018 | 7.619 | 7.636 | 7.580 | 7.625 | 52,707 | +0.01(+0.07%) |
Jan 24, 2018 | 7.663 | 7.663 | 7.608 | 7.619 | 35,236 | -0.03(-0.36%) |
Jan 23, 2018 | 7.614 | 7.663 | 7.614 | 7.647 | 33,349 | +0.02(+0.29%) |
Jan 22, 2018 | 7.636 | 7.663 | 7.580 | 7.625 | 65,089 | -0.02(-0.22%) |
Jan 19, 2018 | 7.614 | 7.647 | 7.605 | 7.641 | 49,244 | -0.01(-0.07%) |
Jan 18, 2018 | 7.691 | 7.691 | 7.580 | 7.647 | 47,968 | -0.02(-0.22%) |
Jan 17, 2018 | 7.652 | 7.708 | 7.652 | 7.663 | 51,297 | +0.05(+0.65%) |
Jan 16, 2018 | 7.641 | 7.735 | 7.608 | 7.614 | 60,415 | -0.02(-0.22%) |
Jan 12, 2018 | 7.630 | 7.630 | 7.630 | 0 | -0.04(-0.51%) | |
Jan 11, 2018 | 7.630 | 7.703 | 7.630 | 7.669 | 50,464 | +0.03(+0.43%) |
Jan 10, 2018 | 7.636 | 60,852 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.663 | 7.663 | 7.608 | 7.608 | 69,621 | -0.06(-0.72%) |
Jan 08, 2018 | 7.669 | 7.702 | 7.636 | 7.663 | 56,658 | -0.01(-0.14%) |
Jan 05, 2018 | 7.708 | 7.713 | 7.658 | 7.675 | 55,922 | -0.01(-0.07%) |
Jan 04, 2018 | 7.719 | 7.818 | 7.669 | 7.680 | 25,775 | -0.01(-0.14%) |
Jan 03, 2018 | 7.691 | 7.724 | 7.647 | 7.691 | 48,948 | +0.00(+0.00%) |
Jan 02, 2018 | 7.663 | 7.735 | 7.663 | 7.691 | 64,216 | +0.04(+0.58%) |
Dec 29, 2017 | 7.647 | 7.647 | 7.647 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.702 | 7.769 | 7.702 | 7.769 | 56,417 | +0.06(+0.79%) |
Dec 27, 2017 | 7.691 | 7.735 | 7.641 | 7.708 | 27,851 | +0.03(+0.43%) |
Dec 26, 2017 | 7.691 | 7.735 | 7.603 | 7.675 | 49,134 | -0.02(-0.22%) |
Dec 22, 2017 | 7.686 | 7.733 | 7.686 | 7.691 | 97,332 | -0.01(-0.07%) |
Dec 21, 2017 | 7.697 | 7.735 | 7.675 | 7.697 | 106,983 | +0.03(+0.43%) |
Dec 20, 2017 | 7.708 | 7.774 | 7.520 | 7.663 | 110,256 | -0.06(-0.79%) |
Dec 19, 2017 | 7.857 | 7.885 | 7.699 | 7.724 | 181,013 | -0.13(-1.69%) |
Dec 18, 2017 | 7.901 | 7.924 | 7.852 | 7.857 | 61,179 | +0.00(+0.00%) |
Dec 15, 2017 | 7.824 | 7.918 | 7.817 | 7.857 | 167,442 | +0.04(+0.50%) |
Dec 14, 2017 | 7.868 | 7.901 | 7.785 | 7.818 | 159,821 | -0.05(-0.63%) |
Dec 13, 2017 | 7.890 | 7.912 | 7.863 | 7.868 | 126,325 | -0.03(-0.35%) |
Dec 12, 2017 | 7.885 | 7.962 | 7.885 | 7.896 | 59,013 | -0.01(-0.07%) |
Dec 11, 2017 | 7.907 | 7.984 | 7.879 | 7.901 | 106,311 | -0.05(-0.63%) |
Dec 08, 2017 | 7.957 | 8.009 | 7.924 | 7.951 | 146,418 | +0.00(+0.00%) |
Dec 07, 2017 | 7.968 | 7.984 | 7.924 | 49,150 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.001 | 8.023 | 7.962 | 7.962 | 42,004 | -0.01(-0.14%) |
Dec 05, 2017 | 7.951 | 8.018 | 7.929 | 7.973 | 321,393 | +0.02(+0.28%) |
Dec 04, 2017 | 7.940 | 7.984 | 7.912 | 7.951 | 99,902 | -0.01(-0.07%) |
Dec 01, 2017 | 7.940 | 7.968 | 7.879 | 7.957 | 44,253 | +0.04(+0.49%) |
Nov 30, 2017 | 7.924 | 7.962 | 7.846 | 7.918 | 68,242 | -0.04(-0.49%) |
Nov 29, 2017 | 7.918 | 7.979 | 7.912 | 7.957 | 42,745 | +0.05(+0.63%) |
Nov 28, 2017 | 7.918 | 7.951 | 7.857 | 7.907 | 42,680 | -0.01(-0.07%) |
Nov 27, 2017 | 7.935 | 7.984 | 7.857 | 7.912 | 77,214 | +0.01(+0.07%) |
Nov 24, 2017 | 7.901 | 7.929 | 7.880 | 7.907 | 20,877 | +0.01(+0.07%) |
Nov 22, 2017 | 7.946 | 7.957 | 7.852 | 7.901 | 73,321 | -0.04(-0.49%) |
Nov 21, 2017 | 7.890 | 7.946 | 7.821 | 7.940 | 79,406 | +0.06(+0.77%) |
Nov 20, 2017 | 7.863 | 7.890 | 7.785 | 7.879 | 50,809 | +0.04(+0.49%) |
Nov 17, 2017 | 7.841 | 7.896 | 7.818 | 7.841 | 48,948 | -0.04(-0.56%) |
Nov 16, 2017 | 7.829 | 7.890 | 7.752 | 7.885 | 62,712 | +0.09(+1.14%) |
Nov 15, 2017 | 7.823 | 7.932 | 7.793 | 7.796 | 128,064 | -0.08(-1.03%) |
Nov 14, 2017 | 7.899 | 7.905 | 7.861 | 7.878 | 83,889 | -0.01(-0.14%) |
Nov 13, 2017 | 7.921 | 7.937 | 7.861 | 7.888 | 44,384 | -0.04(-0.55%) |
Nov 10, 2017 | 7.883 | 7.959 | 7.883 | 7.932 | 146,405 | +0.07(+0.83%) |
Nov 09, 2017 | 7.737 | 7.878 | 7.737 | 7.867 | 108,264 | +0.07(+0.90%) |
Nov 08, 2017 | 7.720 | 7.848 | 7.617 | 7.796 | 369,801 | +0.35(+4.65%) |
Nov 07, 2017 | 7.401 | 7.542 | 7.401 | 7.450 | 108,517 | +0.03(+0.36%) |
Nov 06, 2017 | 7.612 | 7.616 | 7.412 | 7.422 | 147,261 | -0.16(-2.07%) |
Nov 03, 2017 | 7.650 | 7.650 | 7.539 | 7.580 | 51,959 | -0.08(-1.06%) |
Nov 02, 2017 | 7.585 | 7.672 | 7.580 | 7.661 | 38,712 | +0.08(+1.00%) |
Nov 01, 2017 | 7.699 | 7.699 | 7.531 | 7.585 | 77,368 | -0.08(-1.06%) |
Oct 31, 2017 | 7.677 | 7.682 | 7.607 | 7.666 | 56,790 | +0.03(+0.43%) |
Oct 30, 2017 | 7.747 | 7.775 | 7.596 | 7.634 | 36,400 | -0.10(-1.26%) |
Oct 27, 2017 | 7.601 | 7.747 | 7.477 | 7.731 | 79,871 | +0.13(+1.71%) |
Oct 26, 2017 | 7.731 | 7.747 | 7.585 | 7.601 | 67,181 | -0.12(-1.54%) |
Oct 25, 2017 | 7.731 | 7.807 | 7.693 | 7.720 | 65,062 | -0.02(-0.21%) |
Oct 24, 2017 | 7.753 | 7.823 | 7.704 | 7.737 | 75,078 | +0.01(+0.14%) |
Oct 23, 2017 | 7.861 | 7.883 | 7.720 | 7.726 | 131,836 | -0.13(-1.66%) |
Oct 20, 2017 | 7.872 | 7.905 | 7.813 | 7.856 | 61,975 | +0.02(+0.28%) |
Oct 19, 2017 | 7.883 | 7.905 | 7.823 | 7.834 | 33,476 | -0.03(-0.41%) |
Oct 18, 2017 | 7.878 | 7.905 | 7.853 | 7.867 | 53,912 | -0.01(-0.07%) |
Oct 17, 2017 | 7.872 | 7.899 | 7.856 | 7.872 | 35,492 | +0.02(+0.21%) |
Oct 16, 2017 | 7.850 | 7.899 | 7.845 | 7.856 | 60,946 | +0.01(+0.14%) |
Oct 13, 2017 | 7.829 | 7.883 | 7.813 | 7.845 | 45,760 | -0.01(-0.07%) |
Oct 12, 2017 | 7.807 | 7.861 | 7.772 | 7.850 | 45,876 | +0.04(+0.56%) |
Oct 11, 2017 | 7.747 | 7.845 | 7.747 | 7.807 | 126,932 | +0.02(+0.28%) |
Oct 10, 2017 | 7.785 | 7.791 | 7.753 | 7.785 | 164,246 | +0.03(+0.35%) |
Oct 09, 2017 | 7.764 | 7.797 | 7.726 | 7.758 | 163,286 | +0.03(+0.35%) |
Oct 06, 2017 | 7.726 | 7.737 | 7.677 | 7.731 | 36,372 | +0.01(+0.07%) |
Oct 05, 2017 | 7.710 | 7.731 | 7.682 | 7.726 | 40,818 | +0.03(+0.42%) |
Oct 04, 2017 | 7.726 | 7.726 | 7.649 | 7.693 | 30,787 | -0.01(-0.07%) |
Oct 03, 2017 | 7.693 | 7.720 | 7.661 | 7.699 | 63,791 | +0.02(+0.21%) |
Oct 02, 2017 | 7.634 | 7.682 | 7.617 | 7.682 | 60,828 | +0.05(+0.64%) |
Sep 29, 2017 | 7.661 | 7.677 | 7.623 | 7.634 | 112,223 | -0.06(-0.77%) |
Sep 28, 2017 | 7.720 | 7.737 | 7.634 | 7.693 | 93,589 | -0.06(-0.77%) |
Sep 27, 2017 | 7.666 | 7.769 | 7.645 | 7.753 | 82,665 | +0.09(+1.20%) |
Sep 26, 2017 | 7.650 | 7.693 | 7.645 | 7.661 | 73,173 | -0.02(-0.28%) |
Sep 25, 2017 | 7.715 | 7.715 | 7.650 | 7.682 | 39,050 | -0.01(-0.14%) |
Sep 22, 2017 | 7.693 | 7.731 | 7.655 | 7.693 | 69,614 | +0.01(+0.07%) |
Sep 21, 2017 | 7.682 | 7.716 | 7.645 | 7.688 | 70,594 | +0.01(+0.14%) |
Sep 20, 2017 | 7.715 | 7.729 | 7.637 | 7.677 | 55,180 | -0.03(-0.35%) |
Sep 19, 2017 | 7.645 | 7.758 | 7.639 | 7.704 | 70,506 | +0.06(+0.78%) |
Sep 18, 2017 | 7.515 | 7.699 | 7.515 | 7.645 | 75,664 | +0.10(+1.36%) |
Sep 15, 2017 | 7.531 | 7.580 | 7.479 | 7.542 | 324,727 | +0.02(+0.29%) |
Sep 14, 2017 | 7.477 | 7.558 | 7.422 | 7.520 | 57,307 | +0.03(+0.36%) |
Sep 13, 2017 | 7.542 | 7.590 | 7.487 | 7.493 | 66,244 | -0.07(-0.86%) |
Sep 12, 2017 | 7.661 | 7.661 | 7.542 | 7.558 | 72,311 | -0.07(-0.85%) |
Sep 11, 2017 | 7.699 | 7.707 | 7.617 | 7.623 | 52,784 | -0.03(-0.42%) |
Sep 08, 2017 | 7.628 | 7.666 | 7.601 | 7.655 | 74,982 | +0.01(+0.14%) |
Sep 07, 2017 | 7.666 | 7.699 | 7.617 | 7.645 | 44,672 | +0.00(+0.00%) |
Sep 06, 2017 | 7.677 | 7.710 | 7.623 | 7.645 | 54,791 | -0.02(-0.21%) |
Sep 05, 2017 | 7.780 | 7.802 | 7.639 | 7.661 | 79,869 | -0.09(-1.12%) |
Sep 01, 2017 | 7.682 | 7.802 | 7.643 | 7.747 | 129,160 | +0.07(+0.85%) |
Aug 31, 2017 | 7.645 | 7.742 | 7.645 | 7.682 | 65,365 | +0.05(+0.71%) |
Aug 30, 2017 | 7.607 | 7.639 | 7.600 | 7.628 | 44,750 | +0.02(+0.28%) |
Aug 29, 2017 | 7.699 | 7.720 | 7.590 | 7.607 | 89,737 | -0.11(-1.47%) |
Aug 28, 2017 | 7.737 | 7.737 | 7.699 | 7.720 | 32,010 | +0.00(+0.00%) |
Aug 25, 2017 | 7.731 | 7.764 | 7.720 | 7.720 | 55,195 | +0.00(+0.00%) |
Aug 24, 2017 | 7.742 | 7.794 | 7.720 | 7.720 | 93,369 | +0.00(+0.00%) |
Aug 23, 2017 | 7.720 | 7.796 | 7.704 | 7.720 | 91,307 | +0.01(+0.07%) |
Aug 22, 2017 | 7.715 | 7.726 | 7.710 | 7.715 | 58,453 | +0.01(+0.14%) |
Aug 21, 2017 | 7.704 | 7.748 | 7.688 | 7.704 | 50,435 | -0.01(-0.07%) |
Aug 18, 2017 | 7.612 | 7.743 | 7.566 | 7.710 | 163,585 | +0.06(+0.78%) |
Aug 17, 2017 | 7.737 | 7.867 | 7.639 | 7.650 | 166,376 | -0.11(-1.40%) |
Aug 16, 2017 | 7.791 | 7.883 | 7.747 | 7.758 | 229,206 | -0.03(-0.35%) |
Aug 15, 2017 | 7.850 | 7.850 | 7.720 | 7.785 | 156,164 | -0.06(-0.76%) |
Aug 14, 2017 | 7.737 | 7.899 | 7.737 | 7.845 | 170,616 | +0.11(+1.40%) |
Aug 11, 2017 | 7.693 | 7.747 | 7.558 | 7.737 | 181,255 | +0.04(+0.56%) |
Aug 10, 2017 | 7.730 | 7.820 | 7.688 | 7.693 | 216,561 | -0.03(-0.34%) |
Aug 09, 2017 | 7.720 | 7.768 | 7.640 | 7.720 | 278,006 | +0.04(+0.48%) |
Aug 08, 2017 | 7.640 | 7.948 | 7.640 | 7.683 | 535,497 | +0.06(+0.84%) |
Aug 07, 2017 | 7.932 | 8.171 | 7.481 | 7.619 | 650,232 | +0.21(+2.79%) |
Aug 04, 2017 | 7.497 | 7.370 | 7.412 | 80,989 | +0.02(+0.22%) | |
Aug 03, 2017 | 7.444 | 7.476 | 7.380 | 7.396 | 47,305 | -0.04(-0.57%) |
Aug 02, 2017 | 7.417 | 7.497 | 7.417 | 7.439 | 184,472 | +0.04(+0.50%) |
Aug 01, 2017 | 7.386 | 7.406 | 7.356 | 7.402 | 25,811 | +0.02(+0.22%) |
Jul 31, 2017 | 7.322 | 7.465 | 7.322 | 7.386 | 55,681 | +0.08(+1.16%) |
Jul 28, 2017 | 7.290 | 7.317 | 7.242 | 7.301 | 109,138 | +0.01(+0.15%) |
Jul 27, 2017 | 7.348 | 7.348 | 7.279 | 7.290 | 74,004 | -0.06(-0.79%) |
Jul 26, 2017 | 7.348 | 7.396 | 7.343 | 7.348 | 31,863 | +0.00(+0.00%) |
Jul 25, 2017 | 7.455 | 7.455 | 7.327 | 7.348 | 58,357 | -0.06(-0.79%) |
Jul 24, 2017 | 7.465 | 7.465 | 7.338 | 7.407 | 33,394 | -0.03(-0.43%) |
Jul 21, 2017 | 7.577 | 7.577 | 7.428 | 7.439 | 87,433 | -0.08(-1.06%) |
Jul 20, 2017 | 7.524 | 7.534 | 7.481 | 7.518 | 31,507 | -0.01(-0.14%) |
Jul 19, 2017 | 7.497 | 7.587 | 7.492 | 7.529 | 39,266 | +0.03(+0.42%) |
Jul 18, 2017 | 7.513 | 7.513 | 7.492 | 7.497 | 32,165 | -0.03(-0.42%) |
Jul 17, 2017 | 7.508 | 7.545 | 7.465 | 7.529 | 38,692 | +0.05(+0.64%) |
Jul 14, 2017 | 7.460 | 7.497 | 7.444 | 7.481 | 24,620 | +0.02(+0.21%) |
Jul 13, 2017 | 7.518 | 7.518 | 7.428 | 7.465 | 22,266 | -0.05(-0.64%) |
Jul 12, 2017 | 7.502 | 7.529 | 7.470 | 7.513 | 38,724 | +0.04(+0.50%) |
Jul 11, 2017 | 7.444 | 7.577 | 7.317 | 7.476 | 113,763 | +0.03(+0.36%) |
Jul 10, 2017 | 7.481 | 7.508 | 7.439 | 7.449 | 66,036 | -0.03(-0.43%) |
Jul 07, 2017 | 7.439 | 7.492 | 7.407 | 7.481 | 64,140 | +0.03(+0.43%) |
Jul 06, 2017 | 7.476 | 7.476 | 7.417 | 7.449 | 52,038 | -0.06(-0.78%) |
Jul 05, 2017 | 7.428 | 7.521 | 7.402 | 7.508 | 83,138 | +0.06(+0.78%) |
Jul 03, 2017 | 7.460 | 7.460 | 7.423 | 7.449 | 37,710 | +0.03(+0.43%) |
Jun 30, 2017 | 7.476 | 7.476 | 7.407 | 7.417 | 61,378 | -0.05(-0.71%) |
Jun 29, 2017 | 7.481 | 7.481 | 7.396 | 7.470 | 92,899 | -0.01(-0.14%) |
Jun 28, 2017 | 7.407 | 7.571 | 7.375 | 7.481 | 72,889 | +0.08(+1.15%) |
Jun 27, 2017 | 7.518 | 7.539 | 7.396 | 7.396 | 83,818 | -0.12(-1.62%) |
Jun 26, 2017 | 7.555 | 7.577 | 7.481 | 7.518 | 106,731 | -0.03(-0.42%) |
Jun 23, 2017 | 7.455 | 7.582 | 7.444 | 7.550 | 441,017 | +0.10(+1.35%) |
Jun 22, 2017 | 7.492 | 7.492 | 7.428 | 7.449 | 35,523 | -0.04(-0.57%) |
Jun 21, 2017 | 7.550 | 7.550 | 7.470 | 7.492 | 39,613 | -0.05(-0.63%) |
Jun 20, 2017 | 7.508 | 7.566 | 7.486 | 7.539 | 80,066 | -0.01(-0.14%) |
Jun 19, 2017 | 7.577 | 7.630 | 7.508 | 7.550 | 159,227 | -0.17(-2.20%) |
Jun 16, 2017 | 7.455 | 7.741 | 7.380 | 7.720 | 697,305 | +0.21(+2.83%) |
Jun 15, 2017 | 7.455 | 7.534 | 7.455 | 7.508 | 87,497 | +0.01(+0.14%) |
Jun 14, 2017 | 7.460 | 7.529 | 7.455 | 7.497 | 62,168 | +0.04(+0.57%) |
Jun 13, 2017 | 7.439 | 7.470 | 7.375 | 7.455 | 108,437 | +0.03(+0.43%) |
Jun 12, 2017 | 7.428 | 7.513 | 7.407 | 7.423 | 88,852 | -0.01(-0.07%) |
Jun 09, 2017 | 7.439 | 7.455 | 7.396 | 7.428 | 95,707 | -0.01(-0.14%) |
Jun 08, 2017 | 7.364 | 7.481 | 7.354 | 7.439 | 66,288 | +0.07(+1.01%) |
Jun 07, 2017 | 7.375 | 7.380 | 7.322 | 7.364 | 71,194 | -0.01(-0.14%) |
Jun 06, 2017 | 7.375 | 7.407 | 7.333 | 7.375 | 313,191 | -0.01(-0.07%) |
Jun 05, 2017 | 7.481 | 7.502 | 7.364 | 7.380 | 45,458 | -0.11(-1.49%) |
Jun 02, 2017 | 7.470 | 7.524 | 7.455 | 7.492 | 69,226 | +0.03(+0.43%) |
Jun 01, 2017 | 7.402 | 7.472 | 7.354 | 7.460 | 46,417 | +0.06(+0.86%) |
May 31, 2017 | 7.295 | 7.449 | 7.200 | 7.396 | 89,567 | +0.08(+1.09%) |
May 30, 2017 | 7.322 | 7.367 | 7.311 | 7.317 | 29,517 | -0.02(-0.29%) |
May 26, 2017 | 7.317 | 7.380 | 7.200 | 7.338 | 69,422 | +0.01(+0.14%) |
May 25, 2017 | 7.370 | 7.386 | 7.306 | 7.327 | 32,764 | -0.03(-0.36%) |
May 24, 2017 | 7.317 | 7.380 | 7.317 | 7.354 | 82,175 | +0.04(+0.58%) |
May 23, 2017 | 7.364 | 7.374 | 7.311 | 7.311 | 52,620 | -0.04(-0.58%) |
May 22, 2017 | 7.338 | 7.359 | 7.327 | 7.354 | 53,150 | +0.02(+0.29%) |
May 19, 2017 | 7.269 | 7.348 | 7.269 | 7.333 | 69,317 | +0.04(+0.51%) |
May 18, 2017 | 7.311 | 7.317 | 7.237 | 7.295 | 64,326 | -0.02(-0.22%) |
May 17, 2017 | 7.290 | 7.344 | 7.264 | 7.311 | 80,333 | -0.02(-0.29%) |
May 16, 2017 | 7.327 | 7.348 | 7.322 | 7.333 | 135,894 | +0.01(+0.07%) |
May 15, 2017 | 7.301 | 7.348 | 7.295 | 7.327 | 85,258 | +0.04(+0.51%) |
May 12, 2017 | 7.269 | 7.348 | 7.237 | 7.290 | 97,449 | +0.01(+0.07%) |
May 11, 2017 | 7.280 | 7.310 | 7.207 | 7.285 | 107,538 | +0.02(+0.29%) |
May 10, 2017 | 7.290 | 7.306 | 7.233 | 7.264 | 88,316 | -0.01(-0.14%) |
May 09, 2017 | 7.332 | 7.332 | 7.238 | 7.274 | 131,586 | -0.03(-0.43%) |
May 08, 2017 | 7.280 | 7.306 | 7.259 | 7.306 | 91,593 | +0.03(+0.43%) |
May 05, 2017 | 7.160 | 7.295 | 7.087 | 7.274 | 352,664 | +0.16(+2.19%) |
May 04, 2017 | 7.144 | 7.191 | 7.103 | 7.118 | 161,461 | -0.03(-0.36%) |
May 03, 2017 | 7.046 | 7.176 | 7.020 | 7.144 | 195,882 | +0.12(+1.70%) |
May 02, 2017 | 7.061 | 7.168 | 7.004 | 7.025 | 103,221 | -0.02(-0.22%) |
May 01, 2017 | 7.113 | 7.113 | 7.020 | 7.040 | 56,045 | -0.03(-0.44%) |
Apr 28, 2017 | 7.129 | 7.129 | 7.051 | 7.072 | 106,236 | -0.05(-0.73%) |
Apr 27, 2017 | 7.144 | 7.170 | 7.113 | 7.124 | 83,418 | +0.01(+0.07%) |
Apr 26, 2017 | 7.108 | 7.170 | 7.084 | 7.118 | 206,246 | +0.01(+0.07%) |
Apr 25, 2017 | 7.077 | 7.139 | 7.061 | 7.113 | 164,873 | +0.06(+0.88%) |
Apr 24, 2017 | 6.988 | 7.066 | 6.975 | 7.051 | 235,904 | +0.10(+1.42%) |
Apr 21, 2017 | 6.853 | 6.988 | 6.853 | 6.952 | 166,407 | +0.09(+1.29%) |
Apr 20, 2017 | 6.791 | 6.879 | 6.786 | 6.864 | 397,413 | +0.06(+0.92%) |
Apr 19, 2017 | 6.806 | 6.822 | 6.749 | 6.801 | 77,285 | -0.01(-0.08%) |
Apr 18, 2017 | 6.806 | 6.853 | 6.786 | 6.806 | 43,323 | -0.01(-0.15%) |
Apr 17, 2017 | 6.827 | 6.827 | 6.771 | 6.817 | 196,653 | +0.01(+0.15%) |
Apr 13, 2017 | 6.801 | 6.840 | 6.760 | 6.806 | 59,113 | -0.01(-0.15%) |
Apr 12, 2017 | 6.765 | 6.838 | 6.676 | 6.817 | 104,238 | +0.05(+0.69%) |
Apr 11, 2017 | 6.697 | 6.801 | 6.697 | 6.770 | 43,985 | +0.06(+0.93%) |
Apr 10, 2017 | 6.713 | 6.744 | 6.682 | 6.708 | 45,433 | -0.01(-0.08%) |
Apr 07, 2017 | 6.723 | 6.740 | 6.666 | 6.713 | 30,434 | -0.02(-0.31%) |
Apr 06, 2017 | 6.687 | 6.744 | 6.635 | 6.734 | 67,844 | +0.04(+0.54%) |
Apr 05, 2017 | 6.812 | 6.838 | 6.671 | 6.697 | 130,384 | -0.09(-1.30%) |
Apr 04, 2017 | 6.770 | 6.801 | 6.744 | 6.786 | 69,909 | +0.02(+0.31%) |