Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.223 | 8.290 | 8.175 | 8.193 | 48,504 | -0.05(-0.58%) |
Sep 27, 2018 | 8.103 | 8.266 | 8.097 | 8.242 | 45,808 | +0.11(+1.33%) |
Sep 26, 2018 | 8.205 | 8.236 | 8.103 | 8.133 | 45,926 | -0.05(-0.66%) |
Sep 25, 2018 | 8.187 | 8.193 | 8.115 | 8.187 | 24,434 | +0.03(+0.37%) |
Sep 24, 2018 | 8.248 | 8.248 | 8.103 | 8.157 | 26,514 | -0.09(-1.09%) |
Sep 21, 2018 | 8.139 | 8.254 | 8.133 | 8.248 | 183,717 | +0.10(+1.18%) |
Sep 20, 2018 | 8.121 | 8.173 | 8.085 | 8.151 | 42,592 | +0.05(+0.59%) |
Sep 19, 2018 | 8.193 | 8.199 | 8.103 | 8.103 | 77,168 | -0.10(-1.17%) |
Sep 18, 2018 | 8.278 | 8.278 | 8.175 | 8.199 | 68,691 | -0.07(-0.87%) |
Sep 17, 2018 | 8.290 | 8.302 | 8.254 | 8.272 | 57,686 | -0.01(-0.07%) |
Sep 14, 2018 | 8.308 | 8.314 | 8.211 | 8.278 | 46,842 | -0.01(-0.15%) |
Sep 13, 2018 | 8.278 | 8.314 | 8.239 | 8.290 | 55,917 | +0.02(+0.22%) |
Sep 12, 2018 | 8.248 | 8.278 | 8.166 | 8.272 | 63,430 | +0.01(+0.15%) |
Sep 11, 2018 | 8.266 | 8.278 | 8.187 | 8.260 | 29,313 | +0.00(+0.00%) |
Sep 10, 2018 | 8.302 | 8.302 | 8.229 | 8.260 | 32,991 | -0.01(-0.07%) |
Sep 07, 2018 | 8.302 | 8.302 | 8.229 | 8.266 | 30,398 | -0.05(-0.58%) |
Sep 06, 2018 | 8.248 | 8.332 | 8.223 | 8.314 | 41,740 | +0.07(+0.88%) |
Sep 05, 2018 | 8.163 | 8.261 | 8.163 | 8.242 | 48,944 | +0.08(+1.03%) |
Sep 04, 2018 | 8.211 | 8.254 | 8.133 | 8.157 | 29,230 | -0.05(-0.66%) |
Aug 31, 2018 | 8.211 | 8.211 | 8.211 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.242 | 8.296 | 8.208 | 8.284 | 43,804 | +0.07(+0.81%) |
Aug 29, 2018 | 8.163 | 8.236 | 8.151 | 8.217 | 31,815 | +0.07(+0.89%) |
Aug 28, 2018 | 8.139 | 8.157 | 8.061 | 8.145 | 104,747 | +0.02(+0.30%) |
Aug 27, 2018 | 8.169 | 8.211 | 8.109 | 8.121 | 82,706 | -0.04(-0.52%) |
Aug 24, 2018 | 8.217 | 8.229 | 8.145 | 8.163 | 43,188 | -0.08(-0.95%) |
Aug 23, 2018 | 8.284 | 8.284 | 8.236 | 8.242 | 45,683 | -0.04(-0.44%) |
Aug 22, 2018 | 8.278 | 8.326 | 8.254 | 8.278 | 106,253 | +0.00(+0.00%) |
Aug 21, 2018 | 8.223 | 8.306 | 8.216 | 8.278 | 80,611 | +0.08(+1.03%) |
Aug 20, 2018 | 8.121 | 8.205 | 8.121 | 8.193 | 87,191 | +0.07(+0.81%) |
Aug 17, 2018 | 8.115 | 8.175 | 8.085 | 8.127 | 45,846 | -0.01(-0.07%) |
Aug 16, 2018 | 8.067 | 8.145 | 8.037 | 8.133 | 58,636 | +0.08(+1.05%) |
Aug 15, 2018 | 8.073 | 8.139 | 8.049 | 8.049 | 54,827 | -0.04(-0.45%) |
Aug 14, 2018 | 8.025 | 8.139 | 7.971 | 8.085 | 109,660 | +0.08(+0.98%) |
Aug 13, 2018 | 7.995 | 8.025 | 7.973 | 8.007 | 80,836 | +0.01(+0.15%) |
Aug 10, 2018 | 7.971 | 8.019 | 7.948 | 7.995 | 81,870 | +0.02(+0.22%) |
Aug 09, 2018 | 7.971 | 7.995 | 7.936 | 7.977 | 57,591 | +0.01(+0.15%) |
Aug 08, 2018 | 7.889 | 7.989 | 7.878 | 7.966 | 48,006 | +0.06(+0.74%) |
Aug 07, 2018 | 7.948 | 7.948 | 7.865 | 7.907 | 122,808 | -0.02(-0.30%) |
Aug 06, 2018 | 7.948 | 7.966 | 7.918 | 7.930 | 74,779 | -0.02(-0.30%) |
Aug 03, 2018 | 7.948 | 7.966 | 7.924 | 7.954 | 115,672 | +0.02(+0.22%) |
Aug 02, 2018 | 7.836 | 7.960 | 7.836 | 7.936 | 140,919 | +0.07(+0.90%) |
Aug 01, 2018 | 7.889 | 7.901 | 7.801 | 7.865 | 56,727 | -0.01(-0.07%) |
Jul 31, 2018 | 7.836 | 7.901 | 7.818 | 7.871 | 87,758 | +0.04(+0.45%) |
Jul 30, 2018 | 7.812 | 7.889 | 7.812 | 7.836 | 104,173 | +0.03(+0.38%) |
Jul 27, 2018 | 7.812 | 7.854 | 7.783 | 7.807 | 94,780 | -0.04(-0.53%) |
Jul 26, 2018 | 7.807 | 7.860 | 7.807 | 7.848 | 37,993 | +0.04(+0.45%) |
Jul 25, 2018 | 7.854 | 7.860 | 7.783 | 7.812 | 31,744 | -0.04(-0.45%) |
Jul 24, 2018 | 7.860 | 7.860 | 7.836 | 7.848 | 38,236 | -0.01(-0.07%) |
Jul 23, 2018 | 7.818 | 7.883 | 7.818 | 7.854 | 36,663 | +0.01(+0.15%) |
Jul 20, 2018 | 7.842 | 7.883 | 7.801 | 7.842 | 32,067 | -0.02(-0.22%) |
Jul 19, 2018 | 7.801 | 7.877 | 7.801 | 7.860 | 92,816 | +0.06(+0.75%) |
Jul 18, 2018 | 7.795 | 7.818 | 7.771 | 7.801 | 92,532 | -0.01(-0.08%) |
Jul 17, 2018 | 7.836 | 7.865 | 7.801 | 7.807 | 189,490 | -0.06(-0.75%) |
Jul 16, 2018 | 7.795 | 7.977 | 7.783 | 7.865 | 216,944 | +0.09(+1.21%) |
Jul 13, 2018 | 7.718 | 7.777 | 7.718 | 7.771 | 153,608 | +0.06(+0.76%) |
Jul 12, 2018 | 7.765 | 7.771 | 7.707 | 7.712 | 40,777 | -0.05(-0.61%) |
Jul 11, 2018 | 7.718 | 7.789 | 7.718 | 7.759 | 23,813 | +0.03(+0.38%) |
Jul 10, 2018 | 7.771 | 7.796 | 7.730 | 7.730 | 32,108 | -0.03(-0.38%) |
Jul 09, 2018 | 7.795 | 7.824 | 7.759 | 7.759 | 28,459 | -0.02(-0.23%) |
Jul 06, 2018 | 7.771 | 7.801 | 7.765 | 7.777 | 42,883 | +0.02(+0.23%) |
Jul 05, 2018 | 7.807 | 7.807 | 7.748 | 7.759 | 50,333 | -0.01(-0.08%) |
Jul 03, 2018 | 7.765 | 7.765 | 7.765 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.671 | 7.718 | 7.671 | 7.701 | 34,905 | +0.00(+0.00%) |
Jun 29, 2018 | 7.777 | 7.777 | 7.689 | 7.701 | 59,590 | -0.07(-0.91%) |
Jun 28, 2018 | 7.748 | 7.818 | 7.748 | 7.771 | 61,596 | +0.01(+0.15%) |
Jun 27, 2018 | 7.771 | 7.777 | 7.730 | 7.759 | 92,843 | -0.03(-0.38%) |
Jun 26, 2018 | 7.742 | 7.842 | 7.739 | 7.789 | 129,916 | +0.04(+0.46%) |
Jun 25, 2018 | 7.701 | 7.754 | 7.695 | 7.754 | 52,134 | +0.00(+0.00%) |
Jun 22, 2018 | 7.765 | 7.783 | 7.748 | 7.754 | 245,155 | +0.02(+0.23%) |
Jun 21, 2018 | 7.712 | 7.759 | 7.665 | 7.736 | 78,765 | +0.04(+0.46%) |
Jun 20, 2018 | 7.642 | 7.701 | 7.642 | 7.701 | 108,302 | +0.06(+0.77%) |
Jun 19, 2018 | 7.659 | 7.683 | 7.642 | 7.642 | 90,615 | -0.01(-0.15%) |
Jun 18, 2018 | 7.548 | 7.671 | 7.548 | 7.654 | 59,268 | +0.11(+1.40%) |
Jun 15, 2018 | 7.589 | 7.548 | 7.548 | 119,200 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.565 | 7.601 | 7.565 | 7.589 | 57,175 | +0.04(+0.47%) |
Jun 13, 2018 | 7.630 | 7.642 | 7.542 | 7.553 | 98,634 | -0.08(-1.08%) |
Jun 12, 2018 | 7.683 | 7.683 | 7.624 | 7.636 | 78,538 | -0.04(-0.54%) |
Jun 11, 2018 | 7.677 | 7.695 | 7.654 | 7.677 | 52,701 | -0.01(-0.08%) |
Jun 08, 2018 | 7.642 | 7.695 | 7.642 | 7.683 | 46,010 | +0.04(+0.54%) |
Jun 07, 2018 | 7.654 | 7.695 | 7.636 | 7.642 | 149,640 | -0.01(-0.08%) |
Jun 06, 2018 | 7.634 | 7.648 | 123,064 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.765 | 7.765 | 7.724 | 7.730 | 52,964 | -0.04(-0.45%) |
Jun 04, 2018 | 7.812 | 7.812 | 7.748 | 7.765 | 52,504 | +0.01(+0.08%) |
Jun 01, 2018 | 7.801 | 7.801 | 7.701 | 7.759 | 35,900 | -0.02(-0.23%) |
May 31, 2018 | 7.812 | 7.812 | 7.754 | 7.777 | 51,522 | +0.02(+0.23%) |
May 30, 2018 | 7.771 | 7.795 | 7.742 | 7.759 | 63,466 | +0.01(+0.15%) |
May 29, 2018 | 7.707 | 7.771 | 7.707 | 7.748 | 40,577 | +0.01(+0.15%) |
May 25, 2018 | 7.736 | 7.736 | 7.736 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.818 | 7.818 | 7.741 | 7.777 | 33,680 | -0.04(-0.45%) |
May 23, 2018 | 7.759 | 7.818 | 7.689 | 7.812 | 63,166 | +0.03(+0.38%) |
May 22, 2018 | 7.812 | 7.842 | 7.771 | 7.783 | 60,667 | -0.04(-0.53%) |
May 21, 2018 | 7.759 | 7.824 | 7.759 | 7.824 | 56,445 | +0.05(+0.68%) |
May 18, 2018 | 7.830 | 7.836 | 7.771 | 7.771 | 40,507 | -0.04(-0.45%) |
May 17, 2018 | 7.777 | 7.812 | 7.777 | 7.807 | 39,500 | +0.04(+0.53%) |
May 16, 2018 | 7.783 | 7.783 | 7.736 | 7.765 | 66,731 | -0.01(-0.08%) |
May 15, 2018 | 7.748 | 7.801 | 7.712 | 7.771 | 70,847 | -0.01(-0.08%) |
May 14, 2018 | 7.830 | 7.836 | 7.718 | 7.777 | 113,761 | +0.01(+0.08%) |
May 11, 2018 | 7.702 | 7.800 | 7.702 | 7.771 | 159,508 | +0.08(+1.05%) |
May 10, 2018 | 7.656 | 7.714 | 7.656 | 7.691 | 48,923 | +0.02(+0.23%) |
May 09, 2018 | 7.708 | 7.708 | 7.650 | 7.673 | 57,938 | -0.02(-0.30%) |
May 08, 2018 | 7.766 | 7.783 | 7.679 | 7.696 | 33,657 | -0.06(-0.82%) |
May 07, 2018 | 7.731 | 7.789 | 7.714 | 7.760 | 84,574 | +0.06(+0.75%) |
May 04, 2018 | 7.650 | 7.731 | 7.650 | 7.702 | 82,303 | +0.01(+0.07%) |
May 03, 2018 | 7.685 | 7.714 | 7.639 | 7.696 | 43,547 | -0.01(-0.15%) |
May 02, 2018 | 7.501 | 7.751 | 7.495 | 7.708 | 88,494 | -0.05(-0.67%) |
May 01, 2018 | 7.748 | 7.760 | 7.645 | 7.760 | 40,444 | +0.02(+0.30%) |
Apr 30, 2018 | 7.754 | 7.783 | 7.708 | 7.737 | 51,210 | +0.01(+0.07%) |
Apr 27, 2018 | 7.748 | 7.777 | 7.725 | 7.731 | 26,271 | -0.02(-0.30%) |
Apr 26, 2018 | 7.708 | 7.823 | 7.708 | 7.754 | 58,386 | +0.05(+0.60%) |
Apr 25, 2018 | 7.737 | 7.737 | 7.696 | 7.708 | 33,230 | -0.02(-0.22%) |
Apr 24, 2018 | 7.731 | 7.742 | 7.691 | 7.725 | 51,934 | +0.02(+0.22%) |
Apr 23, 2018 | 7.737 | 7.742 | 7.708 | 7.708 | 25,430 | -0.02(-0.30%) |
Apr 20, 2018 | 7.714 | 7.754 | 7.714 | 7.731 | 55,245 | -0.01(-0.15%) |
Apr 19, 2018 | 7.760 | 7.777 | 7.742 | 7.742 | 23,166 | -0.02(-0.22%) |
Apr 18, 2018 | 7.771 | 7.789 | 7.754 | 7.760 | 49,733 | +0.00(+0.00%) |
Apr 17, 2018 | 7.777 | 7.777 | 7.691 | 7.760 | 52,537 | +0.05(+0.60%) |
Apr 16, 2018 | 7.679 | 7.731 | 7.616 | 7.714 | 95,813 | +0.05(+0.68%) |
Apr 13, 2018 | 7.742 | 7.754 | 7.662 | 7.662 | 29,319 | -0.08(-1.04%) |
Apr 12, 2018 | 7.823 | 7.840 | 7.737 | 7.742 | 19,626 | -0.05(-0.59%) |
Apr 11, 2018 | 7.806 | 7.806 | 7.771 | 7.789 | 23,258 | -0.03(-0.37%) |
Apr 10, 2018 | 7.846 | 7.846 | 7.789 | 7.817 | 32,952 | +0.02(+0.22%) |
Apr 09, 2018 | 7.812 | 7.840 | 7.789 | 7.800 | 33,499 | +0.01(+0.07%) |
Apr 06, 2018 | 7.800 | 7.846 | 7.774 | 7.794 | 32,947 | -0.01(-0.15%) |
Apr 05, 2018 | 7.789 | 7.818 | 7.766 | 7.806 | 36,834 | +0.02(+0.30%) |
Apr 04, 2018 | 7.702 | 7.817 | 7.702 | 7.783 | 38,285 | +0.01(+0.07%) |
Apr 03, 2018 | 7.748 | 7.800 | 7.742 | 7.777 | 54,032 | +0.03(+0.45%) |
Apr 02, 2018 | 7.794 | 7.835 | 7.685 | 7.742 | 79,425 | -0.06(-0.74%) |
Mar 29, 2018 | 7.800 | 7.800 | 7.800 | 0 | +0.11(+1.42%) | |
Mar 28, 2018 | 7.610 | 7.731 | 7.610 | 7.691 | 54,882 | +0.07(+0.98%) |
Mar 27, 2018 | 7.593 | 7.650 | 7.506 | 7.616 | 87,023 | +0.02(+0.30%) |
Mar 26, 2018 | 7.576 | 7.616 | 7.535 | 7.593 | 55,243 | +0.06(+0.84%) |
Mar 23, 2018 | 7.599 | 7.622 | 7.529 | 7.529 | 50,602 | -0.05(-0.61%) |
Mar 22, 2018 | 7.581 | 7.616 | 7.564 | 7.576 | 57,064 | -0.02(-0.23%) |
Mar 21, 2018 | 7.593 | 7.633 | 7.570 | 7.593 | 52,910 | +0.01(+0.08%) |
Mar 20, 2018 | 7.627 | 7.645 | 7.587 | 7.587 | 36,848 | -0.06(-0.83%) |
Mar 19, 2018 | 7.645 | 7.679 | 7.576 | 7.650 | 37,679 | -0.01(-0.08%) |
Mar 16, 2018 | 7.616 | 7.708 | 7.616 | 7.656 | 146,824 | +0.00(+0.00%) |
Mar 15, 2018 | 7.714 | 7.739 | 7.599 | 7.656 | 44,593 | -0.06(-0.75%) |
Mar 14, 2018 | 7.627 | 7.742 | 7.622 | 7.714 | 117,264 | +0.07(+0.98%) |
Mar 13, 2018 | 7.678 | 7.695 | 7.628 | 7.639 | 73,352 | -0.02(-0.29%) |
Mar 12, 2018 | 7.515 | 7.673 | 7.509 | 7.661 | 90,989 | +0.14(+1.80%) |
Mar 09, 2018 | 7.487 | 7.526 | 7.442 | 7.526 | 41,689 | +0.07(+0.98%) |
Mar 08, 2018 | 7.453 | 7.515 | 7.425 | 7.453 | 37,861 | +0.01(+0.15%) |
Mar 07, 2018 | 7.402 | 7.442 | 50,623 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.487 | 7.554 | 7.375 | 7.532 | 56,467 | +0.08(+1.06%) |
Mar 05, 2018 | 7.419 | 7.487 | 7.419 | 7.453 | 37,882 | +0.02(+0.23%) |
Mar 02, 2018 | 7.324 | 7.459 | 7.271 | 7.436 | 44,206 | +0.08(+1.07%) |
Mar 01, 2018 | 7.295 | 7.402 | 7.295 | 7.357 | 46,171 | +0.05(+0.69%) |
Feb 28, 2018 | 7.447 | 7.459 | 7.307 | 7.307 | 68,593 | -0.13(-1.74%) |
Feb 27, 2018 | 7.532 | 7.554 | 7.386 | 7.436 | 60,100 | -0.10(-1.34%) |
Feb 26, 2018 | 7.464 | 7.543 | 7.404 | 7.538 | 56,354 | +0.08(+1.13%) |
Feb 23, 2018 | 7.369 | 7.487 | 7.341 | 7.453 | 55,634 | +0.12(+1.69%) |
Feb 22, 2018 | 7.380 | 7.425 | 7.295 | 7.329 | 36,836 | -0.01(-0.15%) |
Feb 21, 2018 | 7.318 | 7.442 | 7.318 | 7.341 | 38,088 | +0.05(+0.62%) |
Feb 20, 2018 | 7.397 | 7.470 | 7.290 | 7.295 | 42,668 | -0.14(-1.82%) |
Feb 16, 2018 | 7.431 | 7.431 | 7.431 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 7.352 | 7.459 | 7.352 | 7.419 | 32,514 | +0.08(+1.15%) |
Feb 14, 2018 | 7.290 | 7.369 | 7.279 | 7.335 | 51,760 | +0.02(+0.23%) |
Feb 13, 2018 | 7.307 | 7.369 | 7.256 | 7.318 | 64,086 | -0.02(-0.23%) |
Feb 12, 2018 | 7.200 | 7.357 | 7.076 | 7.335 | 93,929 | +0.14(+1.96%) |
Feb 09, 2018 | 7.262 | 7.262 | 7.175 | 7.194 | 117,140 | -0.05(-0.62%) |
Feb 08, 2018 | 7.205 | 7.273 | 7.169 | 7.239 | 135,921 | +0.06(+0.78%) |
Feb 07, 2018 | 7.234 | 7.250 | 7.183 | 7.183 | 112,077 | -0.05(-0.70%) |
Feb 06, 2018 | 7.143 | 7.355 | 6.907 | 7.234 | 188,727 | -0.10(-1.31%) |
Feb 05, 2018 | 7.363 | 7.459 | 7.312 | 7.329 | 153,316 | -0.09(-1.21%) |
Feb 02, 2018 | 7.487 | 7.487 | 7.391 | 7.419 | 74,154 | -0.10(-1.27%) |
Feb 01, 2018 | 7.498 | 7.562 | 7.487 | 7.515 | 41,979 | -0.01(-0.07%) |
Jan 31, 2018 | 7.616 | 7.644 | 7.493 | 7.521 | 72,459 | -0.11(-1.47%) |
Jan 30, 2018 | 7.521 | 7.706 | 7.498 | 7.633 | 56,391 | -0.01(-0.15%) |
Jan 29, 2018 | 7.701 | 7.746 | 7.549 | 7.644 | 68,739 | -0.06(-0.80%) |
Jan 26, 2018 | 7.785 | 7.785 | 7.690 | 7.706 | 54,016 | -0.05(-0.65%) |
Jan 25, 2018 | 7.751 | 7.768 | 7.712 | 7.757 | 51,808 | +0.01(+0.07%) |
Jan 24, 2018 | 7.796 | 7.796 | 7.740 | 7.751 | 34,635 | -0.03(-0.36%) |
Jan 23, 2018 | 7.746 | 7.796 | 7.746 | 7.780 | 32,780 | +0.02(+0.29%) |
Jan 22, 2018 | 7.768 | 7.796 | 7.712 | 7.757 | 63,978 | -0.02(-0.22%) |
Jan 19, 2018 | 7.746 | 7.780 | 7.737 | 7.774 | 48,404 | -0.01(-0.07%) |
Jan 18, 2018 | 7.825 | 7.825 | 7.712 | 7.780 | 47,150 | -0.02(-0.22%) |
Jan 17, 2018 | 7.785 | 7.842 | 7.785 | 7.796 | 50,422 | +0.05(+0.65%) |
Jan 16, 2018 | 7.774 | 7.870 | 7.740 | 7.746 | 59,384 | -0.02(-0.22%) |
Jan 12, 2018 | 7.763 | 7.763 | 7.763 | 0 | -0.04(-0.50%) | |
Jan 11, 2018 | 7.763 | 7.837 | 7.763 | 7.802 | 49,603 | +0.03(+0.43%) |
Jan 10, 2018 | 7.768 | 59,814 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.796 | 7.796 | 7.740 | 7.740 | 68,433 | -0.06(-0.72%) |
Jan 08, 2018 | 7.802 | 7.836 | 7.768 | 7.796 | 55,691 | -0.01(-0.14%) |
Jan 05, 2018 | 7.842 | 7.847 | 7.791 | 7.808 | 54,968 | -0.01(-0.07%) |
Jan 04, 2018 | 7.853 | 7.954 | 7.802 | 7.813 | 25,335 | -0.01(-0.14%) |
Jan 03, 2018 | 7.825 | 7.858 | 7.780 | 7.825 | 48,113 | +0.00(+0.00%) |
Jan 02, 2018 | 7.796 | 7.870 | 7.796 | 7.825 | 63,120 | +0.05(+0.58%) |
Dec 29, 2017 | 7.780 | 7.780 | 7.780 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.836 | 7.903 | 7.836 | 7.903 | 55,455 | +0.06(+0.79%) |
Dec 27, 2017 | 7.825 | 7.870 | 7.774 | 7.842 | 27,376 | +0.03(+0.43%) |
Dec 26, 2017 | 7.825 | 7.870 | 7.735 | 7.808 | 48,296 | -0.02(-0.22%) |
Dec 22, 2017 | 7.819 | 7.867 | 7.819 | 7.825 | 95,672 | -0.01(-0.07%) |
Dec 21, 2017 | 7.830 | 7.870 | 7.808 | 7.830 | 105,158 | +0.03(+0.43%) |
Dec 20, 2017 | 7.842 | 7.909 | 7.650 | 7.796 | 108,375 | -0.06(-0.79%) |
Dec 19, 2017 | 7.994 | 8.022 | 7.833 | 7.858 | 177,925 | -0.14(-1.69%) |
Dec 18, 2017 | 8.039 | 8.061 | 7.988 | 7.994 | 60,136 | +0.00(+0.00%) |
Dec 15, 2017 | 7.960 | 8.055 | 7.952 | 7.994 | 164,585 | +0.04(+0.50%) |
Dec 14, 2017 | 8.005 | 8.039 | 7.920 | 7.954 | 157,094 | -0.05(-0.63%) |
Dec 13, 2017 | 8.027 | 8.050 | 7.999 | 8.005 | 124,169 | -0.03(-0.35%) |
Dec 12, 2017 | 8.022 | 8.100 | 8.022 | 8.033 | 58,006 | -0.01(-0.07%) |
Dec 11, 2017 | 8.044 | 8.123 | 8.016 | 8.039 | 104,497 | -0.05(-0.63%) |
Dec 08, 2017 | 8.095 | 8.148 | 8.061 | 8.089 | 143,920 | +0.00(+0.00%) |
Dec 07, 2017 | 8.106 | 8.123 | 8.061 | 48,312 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.140 | 8.162 | 8.100 | 8.100 | 41,288 | -0.01(-0.14%) |
Dec 05, 2017 | 8.089 | 8.157 | 8.067 | 8.112 | 315,910 | +0.02(+0.28%) |
Dec 04, 2017 | 8.078 | 8.123 | 8.050 | 8.089 | 98,198 | -0.01(-0.07%) |
Dec 01, 2017 | 8.078 | 8.106 | 8.016 | 8.095 | 43,498 | +0.04(+0.49%) |
Nov 30, 2017 | 8.061 | 8.100 | 7.982 | 8.055 | 67,078 | -0.04(-0.49%) |
Nov 29, 2017 | 8.055 | 8.117 | 8.050 | 8.095 | 42,016 | +0.05(+0.63%) |
Nov 28, 2017 | 8.055 | 8.089 | 7.994 | 8.044 | 41,952 | -0.01(-0.07%) |
Nov 27, 2017 | 8.072 | 8.123 | 7.994 | 8.050 | 75,896 | +0.01(+0.07%) |
Nov 24, 2017 | 8.039 | 8.067 | 8.017 | 8.044 | 20,521 | +0.01(+0.07%) |
Nov 22, 2017 | 8.084 | 8.095 | 7.988 | 8.039 | 72,070 | -0.04(-0.49%) |
Nov 21, 2017 | 8.027 | 8.084 | 7.957 | 8.078 | 78,051 | +0.06(+0.77%) |
Nov 20, 2017 | 7.999 | 8.027 | 7.920 | 8.016 | 49,942 | +0.04(+0.49%) |
Nov 17, 2017 | 7.977 | 8.033 | 7.954 | 7.977 | 48,113 | -0.05(-0.56%) |
Nov 16, 2017 | 7.965 | 8.027 | 7.887 | 8.022 | 61,642 | +0.09(+1.14%) |
Nov 15, 2017 | 7.959 | 8.069 | 7.929 | 7.932 | 125,879 | -0.08(-1.03%) |
Nov 14, 2017 | 8.036 | 8.042 | 7.998 | 8.014 | 82,458 | -0.01(-0.14%) |
Nov 13, 2017 | 8.058 | 8.075 | 7.998 | 8.025 | 43,627 | -0.04(-0.55%) |
Nov 10, 2017 | 8.020 | 8.097 | 8.020 | 8.069 | 143,907 | +0.07(+0.83%) |
Nov 09, 2017 | 7.871 | 8.014 | 7.871 | 8.003 | 106,417 | +0.07(+0.90%) |
Nov 08, 2017 | 7.854 | 7.984 | 7.750 | 7.932 | 363,492 | +0.35(+4.65%) |
Nov 07, 2017 | 7.529 | 7.673 | 7.529 | 7.579 | 106,666 | +0.03(+0.36%) |
Nov 06, 2017 | 7.744 | 7.748 | 7.540 | 7.551 | 144,749 | -0.16(-2.07%) |
Nov 03, 2017 | 7.783 | 7.783 | 7.670 | 7.711 | 51,073 | -0.08(-1.06%) |
Nov 02, 2017 | 7.717 | 7.805 | 7.711 | 7.794 | 38,052 | +0.08(+1.00%) |
Nov 01, 2017 | 7.832 | 7.832 | 7.662 | 7.717 | 76,048 | -0.08(-1.06%) |
Oct 31, 2017 | 7.810 | 7.816 | 7.739 | 7.799 | 55,821 | +0.03(+0.43%) |
Oct 30, 2017 | 7.882 | 7.910 | 7.728 | 7.766 | 35,779 | -0.10(-1.26%) |
Oct 27, 2017 | 7.733 | 7.882 | 7.607 | 7.865 | 78,508 | +0.13(+1.71%) |
Oct 26, 2017 | 7.865 | 7.882 | 7.717 | 7.733 | 66,035 | -0.12(-1.54%) |
Oct 25, 2017 | 7.865 | 7.943 | 7.827 | 7.854 | 63,952 | -0.02(-0.21%) |
Oct 24, 2017 | 7.887 | 7.959 | 7.838 | 7.871 | 73,797 | +0.01(+0.14%) |
Oct 23, 2017 | 7.998 | 8.020 | 7.854 | 7.860 | 129,587 | -0.13(-1.66%) |
Oct 20, 2017 | 8.009 | 8.042 | 7.948 | 7.992 | 60,917 | +0.02(+0.28%) |
Oct 19, 2017 | 8.020 | 8.042 | 7.959 | 7.970 | 32,905 | -0.03(-0.41%) |
Oct 18, 2017 | 8.014 | 8.042 | 7.990 | 8.003 | 52,992 | -0.01(-0.07%) |
Oct 17, 2017 | 8.009 | 8.036 | 7.992 | 8.009 | 34,886 | +0.02(+0.21%) |
Oct 16, 2017 | 7.987 | 8.036 | 7.981 | 7.992 | 59,907 | +0.01(+0.14%) |
Oct 13, 2017 | 7.965 | 8.020 | 7.948 | 7.981 | 44,979 | -0.01(-0.07%) |
Oct 12, 2017 | 7.943 | 7.998 | 7.907 | 7.987 | 45,093 | +0.04(+0.56%) |
Oct 11, 2017 | 7.882 | 7.981 | 7.882 | 7.943 | 124,767 | +0.02(+0.28%) |
Oct 10, 2017 | 7.921 | 7.926 | 7.887 | 7.921 | 161,444 | +0.03(+0.35%) |
Oct 09, 2017 | 7.899 | 7.932 | 7.860 | 7.893 | 160,500 | +0.03(+0.35%) |
Oct 06, 2017 | 7.860 | 7.871 | 7.810 | 7.865 | 35,751 | +0.01(+0.07%) |
Oct 05, 2017 | 7.843 | 7.865 | 7.816 | 7.860 | 40,122 | +0.03(+0.42%) |
Oct 04, 2017 | 7.860 | 7.860 | 7.782 | 7.827 | 30,261 | -0.01(-0.07%) |
Oct 03, 2017 | 7.827 | 7.854 | 7.794 | 7.832 | 62,702 | +0.02(+0.21%) |