Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.744 | 9.812 | 9.736 | 9.744 | 407,137 | +0.06(+0.62%) |
Apr 27, 2018 | 9.676 | 9.693 | 9.625 | 9.684 | 346,261 | +0.03(+0.35%) |
Apr 26, 2018 | 9.616 | 9.689 | 9.591 | 9.650 | 595,640 | +0.19(+1.98%) |
Apr 25, 2018 | 9.403 | 9.488 | 9.394 | 9.463 | 385,931 | +0.14(+1.46%) |
Apr 24, 2018 | 9.514 | 9.518 | 9.207 | 9.326 | 1,357,455 | -0.15(-1.62%) |
Apr 23, 2018 | 9.437 | 9.531 | 9.420 | 9.480 | 330,667 | +0.09(+1.00%) |
Apr 20, 2018 | 9.428 | 9.463 | 9.360 | 9.386 | 350,074 | +0.02(+0.18%) |
Apr 19, 2018 | 9.437 | 9.454 | 9.335 | 9.369 | 490,858 | -0.04(-0.45%) |
Apr 18, 2018 | 9.343 | 9.428 | 9.343 | 9.411 | 420,030 | -0.03(-0.36%) |
Apr 17, 2018 | 9.360 | 9.463 | 9.343 | 9.445 | 2,372,040 | +0.12(+1.28%) |
Apr 16, 2018 | 9.326 | 9.326 | 9.266 | 9.326 | 175,598 | +0.06(+0.64%) |
Apr 13, 2018 | 9.275 | 9.280 | 9.224 | 9.266 | 264,557 | -0.03(-0.37%) |
Apr 12, 2018 | 9.283 | 9.318 | 9.275 | 9.300 | 263,374 | +0.07(+0.74%) |
Apr 11, 2018 | 9.266 | 9.296 | 9.214 | 9.232 | 251,782 | +0.00(+0.00%) |
Apr 10, 2018 | 9.198 | 9.292 | 9.198 | 9.232 | 323,267 | +0.26(+2.85%) |
Apr 09, 2018 | 8.985 | 9.036 | 8.967 | 8.976 | 442,621 | +0.14(+1.54%) |
Apr 06, 2018 | 8.857 | 8.934 | 8.831 | 8.840 | 476,389 | +0.05(+0.58%) |
Apr 05, 2018 | 8.754 | 8.806 | 8.712 | 8.788 | 672,329 | -0.06(-0.65%) |
Apr 04, 2018 | 8.754 | 8.855 | 8.712 | 8.846 | 239,014 | +0.07(+0.77%) |
Apr 03, 2018 | 8.779 | 8.813 | 8.745 | 8.779 | 481,641 | +0.04(+0.48%) |
Apr 02, 2018 | 8.821 | 8.855 | 8.703 | 8.737 | 252,951 | -0.11(-1.23%) |
Mar 29, 2018 | 8.846 | 8.846 | 8.846 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 8.897 | 8.930 | 8.841 | 8.846 | 345,246 | -0.08(-0.94%) |
Mar 27, 2018 | 9.039 | 9.039 | 8.897 | 8.930 | 485,940 | -0.13(-1.48%) |
Mar 26, 2018 | 9.006 | 9.074 | 8.947 | 9.065 | 270,940 | +0.12(+1.31%) |
Mar 23, 2018 | 9.048 | 9.073 | 8.930 | 8.947 | 406,462 | -0.03(-0.28%) |
Mar 22, 2018 | 8.989 | 9.031 | 8.947 | 8.972 | 456,279 | -0.02(-0.19%) |
Mar 21, 2018 | 8.981 | 9.014 | 8.955 | 8.989 | 363,114 | +0.04(+0.47%) |
Mar 20, 2018 | 8.955 | 8.972 | 8.930 | 8.947 | 304,468 | -0.04(-0.47%) |
Mar 19, 2018 | 8.981 | 9.014 | 8.930 | 8.989 | 318,085 | -0.01(-0.09%) |
Mar 16, 2018 | 8.981 | 9.044 | 8.922 | 8.997 | 631,651 | +0.08(+0.94%) |
Mar 15, 2018 | 8.897 | 8.964 | 8.880 | 8.913 | 262,622 | +0.00(+0.00%) |
Mar 14, 2018 | 8.947 | 8.964 | 8.888 | 8.913 | 517,789 | +0.04(+0.47%) |
Mar 13, 2018 | 8.905 | 8.922 | 8.863 | 8.871 | 493,183 | -0.03(-0.38%) |
Mar 12, 2018 | 8.829 | 8.981 | 8.829 | 8.905 | 320,712 | +0.15(+1.73%) |
Mar 09, 2018 | 8.720 | 8.754 | 8.703 | 8.754 | 469,173 | +0.03(+0.39%) |
Mar 08, 2018 | 8.745 | 8.766 | 8.695 | 8.720 | 251,834 | +0.02(+0.19%) |
Mar 07, 2018 | 8.653 | 8.703 | 306,638 | +0.03(+0.39%) | ||
Mar 06, 2018 | 8.619 | 8.691 | 8.594 | 8.670 | 644,104 | +0.20(+2.38%) |
Mar 05, 2018 | 8.384 | 8.485 | 8.346 | 8.468 | 414,171 | +0.12(+1.41%) |
Mar 02, 2018 | 8.300 | 8.351 | 8.250 | 8.351 | 236,923 | +0.06(+0.71%) |
Mar 01, 2018 | 8.376 | 8.376 | 8.233 | 8.292 | 373,765 | -0.10(-1.20%) |
Feb 28, 2018 | 8.460 | 8.493 | 8.393 | 8.393 | 391,174 | -0.03(-0.40%) |
Feb 27, 2018 | 8.451 | 8.481 | 8.376 | 8.426 | 482,499 | +0.01(+0.10%) |
Feb 26, 2018 | 8.309 | 8.418 | 8.309 | 8.418 | 551,298 | +0.16(+1.93%) |
Feb 23, 2018 | 8.099 | 8.258 | 8.040 | 8.258 | 370,669 | +0.08(+0.92%) |
Feb 22, 2018 | 8.191 | 8.233 | 8.157 | 8.183 | 225,809 | +0.07(+0.83%) |
Feb 21, 2018 | 8.183 | 8.216 | 8.107 | 8.115 | 237,398 | +0.01(+0.10%) |
Feb 20, 2018 | 8.149 | 8.166 | 8.082 | 8.107 | 321,605 | -0.08(-0.92%) |
Feb 16, 2018 | 8.183 | 8.183 | 8.183 | 0 | +0.13(+1.56%) | |
Feb 15, 2018 | 7.947 | 8.082 | 7.931 | 8.057 | 350,465 | +0.20(+2.57%) |
Feb 14, 2018 | 7.721 | 7.872 | 7.712 | 7.855 | 374,370 | +0.24(+3.09%) |
Feb 13, 2018 | 7.628 | 7.662 | 7.586 | 7.620 | 367,755 | -0.08(-0.98%) |
Feb 12, 2018 | 7.712 | 7.729 | 7.662 | 7.695 | 319,530 | +0.05(+0.66%) |
Feb 09, 2018 | 7.679 | 7.721 | 7.506 | 7.645 | 572,395 | -0.21(-2.67%) |
Feb 08, 2018 | 8.065 | 8.065 | 7.847 | 7.855 | 536,148 | -0.08(-1.06%) |
Feb 07, 2018 | 7.973 | 8.006 | 7.872 | 7.939 | 310,114 | -0.04(-0.53%) |
Feb 06, 2018 | 7.830 | 8.006 | 7.821 | 7.981 | 465,672 | +0.04(+0.53%) |
Feb 05, 2018 | 8.048 | 8.065 | 7.897 | 7.939 | 378,103 | -0.16(-1.97%) |
Feb 02, 2018 | 8.233 | 8.250 | 8.099 | 8.099 | 245,136 | -0.18(-2.23%) |
Feb 01, 2018 | 8.258 | 8.317 | 8.241 | 8.283 | 428,299 | +0.08(+0.92%) |
Jan 31, 2018 | 8.250 | 8.267 | 8.183 | 8.208 | 387,729 | +0.07(+0.83%) |
Jan 30, 2018 | 8.183 | 8.199 | 8.115 | 8.141 | 302,408 | +0.00(+0.00%) |
Jan 29, 2018 | 8.124 | 8.157 | 8.107 | 8.141 | 220,171 | -0.09(-1.12%) |
Jan 26, 2018 | 8.283 | 8.283 | 8.216 | 8.233 | 252,648 | +0.11(+1.34%) |
Jan 25, 2018 | 8.233 | 8.233 | 8.090 | 8.124 | 337,276 | -0.08(-1.02%) |
Jan 24, 2018 | 8.225 | 8.279 | 8.183 | 8.208 | 383,542 | +0.09(+1.14%) |
Jan 23, 2018 | 8.090 | 8.132 | 8.090 | 8.115 | 217,631 | +0.02(+0.21%) |
Jan 22, 2018 | 8.065 | 8.107 | 8.061 | 8.099 | 254,982 | +0.11(+1.37%) |
Jan 19, 2018 | 7.956 | 7.994 | 7.947 | 7.989 | 214,515 | +0.08(+1.06%) |
Jan 18, 2018 | 7.905 | 7.914 | 7.830 | 7.905 | 346,452 | -0.04(-0.53%) |
Jan 17, 2018 | 7.796 | 7.964 | 7.746 | 7.947 | 574,720 | -0.30(-3.67%) |
Jan 16, 2018 | 8.275 | 8.283 | 8.241 | 8.250 | 305,341 | -0.07(-0.81%) |
Jan 12, 2018 | 8.317 | 8.317 | 8.317 | 0 | +0.08(+1.02%) | |
Jan 11, 2018 | 8.157 | 8.241 | 8.157 | 8.233 | 317,281 | +0.01(+0.10%) |
Jan 10, 2018 | 8.241 | 8.275 | 8.195 | 8.225 | 654,159 | -0.12(-1.41%) |
Jan 09, 2018 | 8.342 | 8.376 | 8.317 | 8.342 | 315,005 | +0.06(+0.71%) |
Jan 08, 2018 | 8.283 | 8.304 | 8.233 | 8.283 | 458,053 | -0.06(-0.70%) |
Jan 05, 2018 | 8.334 | 8.355 | 8.317 | 8.342 | 408,292 | +0.03(+0.30%) |
Jan 04, 2018 | 8.342 | 8.342 | 8.283 | 8.317 | 302,054 | +0.02(+0.20%) |
Jan 03, 2018 | 8.351 | 8.359 | 8.275 | 8.300 | 253,038 | -0.03(-0.30%) |
Jan 02, 2018 | 8.309 | 8.376 | 8.300 | 8.325 | 259,759 | +0.08(+0.92%) |
Dec 29, 2017 | 8.250 | 8.250 | 8.250 | 0 | +0.03(+0.31%) | |
Dec 28, 2017 | 8.258 | 8.267 | 8.216 | 8.225 | 291,300 | +0.03(+0.41%) |
Dec 27, 2017 | 8.216 | 8.233 | 8.183 | 8.191 | 200,029 | +0.02(+0.21%) |
Dec 26, 2017 | 8.124 | 8.174 | 8.023 | 8.174 | 273,056 | +0.03(+0.31%) |
Dec 22, 2017 | 8.199 | 8.199 | 8.141 | 8.149 | 140,925 | -0.02(-0.21%) |
Dec 21, 2017 | 8.149 | 8.174 | 8.141 | 8.166 | 268,282 | +0.05(+0.62%) |
Dec 20, 2017 | 8.115 | 8.149 | 8.107 | 8.115 | 298,566 | +0.07(+0.84%) |
Dec 19, 2017 | 8.048 | 8.073 | 8.023 | 8.048 | 379,181 | -0.03(-0.42%) |
Dec 18, 2017 | 8.149 | 8.149 | 8.082 | 8.082 | 1,255,222 | +0.00(+0.00%) |
Dec 15, 2017 | 8.124 | 8.132 | 8.065 | 8.082 | 470,322 | -0.22(-2.63%) |
Dec 14, 2017 | 8.334 | 8.334 | 8.275 | 8.300 | 477,668 | -0.10(-1.20%) |
Dec 13, 2017 | 8.342 | 8.409 | 8.342 | 8.401 | 303,827 | +0.07(+0.81%) |
Dec 12, 2017 | 8.334 | 8.359 | 8.313 | 8.334 | 240,366 | +0.03(+0.30%) |
Dec 11, 2017 | 8.334 | 8.372 | 8.292 | 8.309 | 210,958 | +0.02(+0.20%) |
Dec 08, 2017 | 8.292 | 8.304 | 8.258 | 8.292 | 491,168 | +0.03(+0.30%) |
Dec 07, 2017 | 8.233 | 8.283 | 8.183 | 8.267 | 530,745 | +0.22(+2.71%) |
Dec 06, 2017 | 8.073 | 8.082 | 8.036 | 8.048 | 308,586 | +0.05(+0.63%) |
Dec 05, 2017 | 8.057 | 8.065 | 7.989 | 7.998 | 473,548 | -0.02(-0.21%) |
Dec 04, 2017 | 8.023 | 8.073 | 7.998 | 8.015 | 336,171 | -0.05(-0.63%) |
Dec 01, 2017 | 8.040 | 8.082 | 8.010 | 8.065 | 577,709 | +0.08(+1.05%) |
Nov 30, 2017 | 7.981 | 8.048 | 7.960 | 7.981 | 526,303 | +0.04(+0.53%) |
Nov 29, 2017 | 7.956 | 7.973 | 7.922 | 7.939 | 469,681 | +0.09(+1.18%) |
Nov 28, 2017 | 7.721 | 7.847 | 7.712 | 7.847 | 393,930 | +0.11(+1.41%) |
Nov 27, 2017 | 7.779 | 7.817 | 7.721 | 7.737 | 382,682 | -0.14(-1.81%) |
Nov 24, 2017 | 7.914 | 7.914 | 7.855 | 7.880 | 335,940 | +0.04(+0.54%) |
Nov 22, 2017 | 7.847 | 7.855 | 7.788 | 7.838 | 256,996 | +0.08(+1.08%) |
Nov 21, 2017 | 7.737 | 7.779 | 7.737 | 7.754 | 325,668 | +0.05(+0.65%) |
Nov 20, 2017 | 7.712 | 7.737 | 7.687 | 7.704 | 463,846 | -0.02(-0.22%) |
Nov 17, 2017 | 7.645 | 7.746 | 7.645 | 7.721 | 600,068 | +0.04(+0.55%) |
Nov 16, 2017 | 7.653 | 7.679 | 7.653 | 7.679 | 253,556 | +0.03(+0.44%) |
Nov 15, 2017 | 7.653 | 7.662 | 7.611 | 7.645 | 397,520 | -0.02(-0.22%) |
Nov 14, 2017 | 7.603 | 7.679 | 7.595 | 7.662 | 332,708 | +0.01(+0.11%) |
Nov 13, 2017 | 7.595 | 7.687 | 7.578 | 7.653 | 455,394 | -0.01(-0.11%) |
Nov 10, 2017 | 7.611 | 7.670 | 7.603 | 7.662 | 316,676 | +0.01(+0.11%) |
Nov 09, 2017 | 7.595 | 7.662 | 7.590 | 7.653 | 309,590 | +0.01(+0.11%) |
Nov 08, 2017 | 7.611 | 7.687 | 7.590 | 7.645 | 485,438 | -0.02(-0.22%) |
Nov 07, 2017 | 7.653 | 7.670 | 7.603 | 7.662 | 514,560 | -0.02(-0.22%) |
Nov 06, 2017 | 7.620 | 7.679 | 7.611 | 7.679 | 256,725 | +0.10(+1.33%) |
Nov 03, 2017 | 7.637 | 7.637 | 7.569 | 7.578 | 469,384 | -0.05(-0.66%) |
Nov 02, 2017 | 7.670 | 7.569 | 7.628 | 589,055 | -0.14(-1.84%) | |
Nov 01, 2017 | 7.796 | 7.821 | 7.742 | 7.771 | 675,910 | -0.03(-0.32%) |
Oct 31, 2017 | 7.847 | 7.863 | 7.763 | 7.796 | 586,570 | -0.08(-1.07%) |
Oct 30, 2017 | 7.889 | 8.132 | 7.863 | 7.880 | 1,074,620 | +0.03(+0.43%) |
Oct 27, 2017 | 7.880 | 7.914 | 7.821 | 7.847 | 420,352 | -0.07(-0.85%) |
Oct 26, 2017 | 7.889 | 7.956 | 7.889 | 7.914 | 537,495 | +0.13(+1.62%) |
Oct 25, 2017 | 7.889 | 7.889 | 7.763 | 7.788 | 728,353 | +0.08(+0.98%) |
Oct 24, 2017 | 7.721 | 7.754 | 7.695 | 7.712 | 788,978 | +0.07(+0.88%) |
Oct 23, 2017 | 7.687 | 7.687 | 7.628 | 7.645 | 428,654 | +0.00(+0.00%) |
Oct 20, 2017 | 7.611 | 7.674 | 7.603 | 7.645 | 855,528 | +0.07(+0.89%) |
Oct 19, 2017 | 7.578 | 7.645 | 7.561 | 7.578 | 819,123 | +0.01(+0.11%) |
Oct 18, 2017 | 7.460 | 7.595 | 7.460 | 7.569 | 1,334,041 | +0.23(+3.09%) |
Oct 17, 2017 | 7.410 | 7.410 | 7.292 | 7.342 | 2,106,916 | +0.45(+6.59%) |
Oct 16, 2017 | 6.948 | 6.948 | 6.864 | 6.889 | 993,645 | -0.14(-2.03%) |
Oct 13, 2017 | 7.099 | 7.103 | 6.998 | 7.032 | 609,219 | +0.16(+2.32%) |
Oct 12, 2017 | 6.780 | 6.880 | 6.763 | 6.872 | 391,957 | +0.08(+1.11%) |
Oct 11, 2017 | 6.822 | 6.826 | 6.771 | 6.796 | 375,124 | -0.03(-0.37%) |
Oct 10, 2017 | 6.847 | 6.855 | 6.788 | 6.822 | 578,539 | -0.06(-0.85%) |
Oct 09, 2017 | 6.897 | 6.931 | 6.872 | 6.880 | 767,322 | +0.03(+0.49%) |
Oct 06, 2017 | 6.830 | 6.906 | 6.830 | 6.847 | 471,714 | +0.09(+1.37%) |
Oct 05, 2017 | 6.729 | 6.771 | 6.708 | 6.754 | 313,604 | -0.03(-0.49%) |
Oct 04, 2017 | 6.788 | 6.830 | 6.763 | 6.788 | 414,465 | +0.08(+1.13%) |
Oct 03, 2017 | 6.754 | 6.764 | 6.696 | 6.712 | 325,118 | -0.10(-1.48%) |
Oct 02, 2017 | 6.830 | 6.830 | 6.788 | 6.813 | 309,584 | -0.03(-0.37%) |
Sep 29, 2017 | 6.855 | 6.864 | 6.822 | 6.838 | 318,879 | +0.05(+0.74%) |
Sep 28, 2017 | 6.738 | 6.813 | 6.733 | 6.788 | 466,191 | -0.03(-0.37%) |
Sep 27, 2017 | 6.822 | 6.880 | 6.759 | 6.813 | 1,149,375 | +0.28(+4.24%) |
Sep 26, 2017 | 6.511 | 6.645 | 6.507 | 6.536 | 2,126,433 | -0.03(-0.51%) |
Sep 25, 2017 | 6.528 | 6.578 | 6.528 | 6.570 | 392,099 | +0.05(+0.77%) |
Sep 22, 2017 | 6.502 | 6.536 | 6.465 | 6.519 | 434,074 | +0.11(+1.70%) |
Sep 21, 2017 | 6.452 | 6.469 | 6.402 | 6.410 | 362,996 | -0.09(-1.42%) |
Sep 20, 2017 | 6.486 | 6.536 | 6.460 | 6.502 | 398,887 | +0.06(+0.91%) |
Sep 19, 2017 | 6.469 | 6.486 | 6.410 | 6.444 | 340,976 | +0.00(+0.00%) |
Sep 18, 2017 | 6.486 | 6.511 | 6.410 | 6.444 | 584,368 | -0.02(-0.26%) |
Sep 15, 2017 | 6.494 | 6.511 | 6.410 | 6.460 | 511,751 | -0.08(-1.28%) |
Sep 14, 2017 | 6.511 | 6.586 | 6.481 | 6.544 | 751,707 | +0.04(+0.65%) |
Sep 13, 2017 | 6.519 | 6.544 | 6.477 | 6.502 | 974,636 | -0.04(-0.64%) |
Sep 12, 2017 | 6.486 | 6.553 | 6.481 | 6.544 | 937,369 | +0.05(+0.78%) |
Sep 11, 2017 | 6.444 | 6.477 | 6.494 | 435,222 | +0.05(+0.78%) | |
Sep 08, 2017 | 6.486 | 6.486 | 6.435 | 6.444 | 357,106 | -0.07(-1.03%) |
Sep 07, 2017 | 6.528 | 6.561 | 6.486 | 6.511 | 436,708 | -0.02(-0.26%) |
Sep 06, 2017 | 6.460 | 6.549 | 6.460 | 6.528 | 315,284 | +0.04(+0.65%) |
Sep 05, 2017 | 6.494 | 6.519 | 6.452 | 6.486 | 504,488 | -0.07(-1.03%) |
Sep 01, 2017 | 6.528 | 6.553 | 6.511 | 6.553 | 490,019 | +0.00(+0.00%) |
Aug 31, 2017 | 6.502 | 6.561 | 6.486 | 6.553 | 368,346 | +0.03(+0.39%) |
Aug 30, 2017 | 6.620 | 6.620 | 6.507 | 6.528 | 382,104 | -0.10(-1.52%) |
Aug 29, 2017 | 6.595 | 6.628 | 6.586 | 6.628 | 457,652 | -0.05(-0.75%) |
Aug 28, 2017 | 6.687 | 6.696 | 6.662 | 6.679 | 190,403 | +0.00(+0.00%) |
Aug 25, 2017 | 6.645 | 6.721 | 6.645 | 6.679 | 403,540 | +0.13(+2.05%) |
Aug 24, 2017 | 6.586 | 6.612 | 6.544 | 6.544 | 367,814 | +0.01(+0.13%) |
Aug 23, 2017 | 6.586 | 6.603 | 6.528 | 6.536 | 409,655 | -0.10(-1.52%) |
Aug 22, 2017 | 6.670 | 6.687 | 6.612 | 6.637 | 627,440 | +0.00(+0.00%) |
Aug 21, 2017 | 6.603 | 6.687 | 6.578 | 6.637 | 505,476 | +0.14(+2.20%) |
Aug 18, 2017 | 6.544 | 6.561 | 6.486 | 6.494 | 422,720 | -0.08(-1.15%) |
Aug 17, 2017 | 6.662 | 6.670 | 6.561 | 6.570 | 1,100,688 | -0.07(-1.01%) |
Aug 16, 2017 | 6.628 | 6.662 | 6.612 | 6.637 | 540,888 | +0.06(+0.86%) |
Aug 15, 2017 | 6.605 | 6.622 | 6.572 | 6.580 | 629,034 | -0.01(-0.13%) |
Aug 14, 2017 | 6.630 | 6.647 | 6.580 | 6.588 | 469,968 | -0.03(-0.50%) |
Aug 11, 2017 | 6.580 | 6.642 | 6.580 | 6.622 | 753,310 | -0.03(-0.50%) |
Aug 10, 2017 | 6.697 | 6.705 | 6.622 | 6.655 | 1,059,962 | -0.07(-1.11%) |
Aug 09, 2017 | 6.705 | 6.755 | 6.672 | 6.730 | 1,425,158 | +0.02(+0.25%) |
Aug 08, 2017 | 6.771 | 6.796 | 6.663 | 6.713 | 1,173,263 | -0.05(-0.74%) |
Aug 07, 2017 | 6.888 | 6.888 | 6.734 | 6.763 | 886,944 | -0.27(-3.91%) |
Aug 04, 2017 | 7.188 | 7.213 | 7.030 | 7.038 | 749,387 | -0.14(-1.97%) |
Aug 03, 2017 | 7.188 | 7.321 | 7.121 | 7.180 | 1,241,812 | +0.00(+0.00%) |
Aug 02, 2017 | 7.246 | 7.246 | 7.180 | 7.180 | 619,453 | -0.02(-0.35%) |
Aug 01, 2017 | 7.213 | 7.238 | 7.188 | 7.205 | 458,594 | +0.04(+0.58%) |
Jul 31, 2017 | 7.155 | 7.188 | 7.130 | 7.163 | 378,162 | -0.07(-0.92%) |
Jul 28, 2017 | 7.288 | 7.363 | 7.200 | 7.230 | 741,840 | +0.15(+2.12%) |
Jul 27, 2017 | 7.096 | 7.155 | 7.055 | 7.080 | 521,580 | +0.10(+1.43%) |
Jul 26, 2017 | 6.946 | 6.988 | 6.938 | 6.980 | 481,848 | +0.08(+1.21%) |
Jul 25, 2017 | 6.938 | 6.955 | 6.888 | 6.896 | 227,324 | -0.02(-0.24%) |
Jul 24, 2017 | 6.871 | 6.938 | 6.855 | 6.913 | 412,176 | -0.01(-0.12%) |
Jul 21, 2017 | 6.921 | 6.934 | 6.880 | 6.921 | 426,423 | +0.00(+0.00%) |
Jul 20, 2017 | 6.896 | 6.946 | 6.880 | 6.921 | 540,244 | +0.01(+0.12%) |
Jul 19, 2017 | 6.871 | 6.938 | 6.867 | 6.913 | 426,359 | +0.11(+1.59%) |
Jul 18, 2017 | 6.805 | 6.838 | 6.784 | 6.805 | 278,131 | -0.02(-0.24%) |
Jul 17, 2017 | 6.821 | 6.855 | 6.796 | 6.821 | 312,392 | -0.09(-1.33%) |
Jul 14, 2017 | 6.855 | 6.921 | 6.838 | 6.913 | 697,004 | +0.15(+2.22%) |
Jul 13, 2017 | 6.663 | 6.767 | 6.655 | 6.763 | 601,601 | +0.11(+1.63%) |
Jul 12, 2017 | 6.680 | 6.688 | 6.622 | 6.655 | 864,804 | -0.31(-4.43%) |
Jul 11, 2017 | 7.013 | 7.046 | 6.946 | 6.963 | 1,022,753 | -0.37(-5.11%) |
Jul 10, 2017 | 7.363 | 7.392 | 7.338 | 7.338 | 492,695 | +0.02(+0.34%) |
Jul 07, 2017 | 7.346 | 7.355 | 7.271 | 7.313 | 449,121 | -0.07(-0.90%) |
Jul 06, 2017 | 7.404 | 7.421 | 7.371 | 7.380 | 547,332 | -0.02(-0.23%) |
Jul 05, 2017 | 7.371 | 7.404 | 7.363 | 7.396 | 496,374 | +0.02(+0.23%) |
Jul 03, 2017 | 7.380 | 7.392 | 7.355 | 7.380 | 198,676 | -0.09(-1.23%) |
Jun 30, 2017 | 7.504 | 7.504 | 7.429 | 7.471 | 364,137 | +0.00(+0.00%) |
Jun 29, 2017 | 7.479 | 7.504 | 7.442 | 7.471 | 340,055 | -0.09(-1.21%) |
Jun 28, 2017 | 7.554 | 7.584 | 7.521 | 7.563 | 186,248 | +0.10(+1.34%) |
Jun 27, 2017 | 7.438 | 7.500 | 7.438 | 7.463 | 306,813 | +0.02(+0.22%) |
Jun 26, 2017 | 7.504 | 7.504 | 7.429 | 7.446 | 420,226 | -0.05(-0.67%) |
Jun 23, 2017 | 7.454 | 7.513 | 7.438 | 7.496 | 260,846 | +0.08(+1.12%) |
Jun 22, 2017 | 7.454 | 7.454 | 7.404 | 7.413 | 243,291 | -0.04(-0.56%) |
Jun 21, 2017 | 7.413 | 7.479 | 7.404 | 7.454 | 367,745 | +0.02(+0.22%) |
Jun 20, 2017 | 7.463 | 7.471 | 7.413 | 7.438 | 266,648 | -0.02(-0.22%) |
Jun 19, 2017 | 7.504 | 7.504 | 7.442 | 7.454 | 352,906 | -0.12(-1.65%) |
Jun 16, 2017 | 7.621 | 7.621 | 7.538 | 7.579 | 1,065,767 | +0.04(+0.55%) |
Jun 15, 2017 | 7.504 | 7.546 | 7.504 | 7.538 | 272,385 | -0.09(-1.20%) |
Jun 14, 2017 | 7.654 | 7.679 | 7.596 | 7.629 | 358,477 | +0.06(+0.77%) |
Jun 13, 2017 | 7.546 | 7.588 | 7.529 | 7.571 | 376,385 | -0.04(-0.55%) |
Jun 12, 2017 | 7.529 | 7.613 | 7.529 | 7.613 | 545,871 | +0.08(+1.11%) |
Jun 09, 2017 | 7.529 | 7.596 | 7.496 | 7.529 | 302,923 | -0.07(-0.99%) |
Jun 08, 2017 | 7.563 | 7.613 | 7.554 | 7.604 | 369,557 | +0.02(+0.22%) |
Jun 07, 2017 | 7.546 | 7.596 | 7.529 | 7.588 | 378,394 | +0.03(+0.44%) |
Jun 06, 2017 | 7.571 | 7.588 | 7.525 | 7.554 | 571,917 | -0.05(-0.66%) |
Jun 05, 2017 | 7.638 | 7.638 | 7.588 | 7.604 | 480,107 | -0.01(-0.11%) |
Jun 02, 2017 | 7.613 | 7.629 | 7.579 | 7.613 | 483,589 | +0.00(+0.00%) |
Jun 01, 2017 | 7.588 | 7.621 | 7.588 | 7.613 | 236,814 | +0.07(+0.99%) |
May 31, 2017 | 7.538 | 7.571 | 7.521 | 7.538 | 392,062 | +0.09(+1.23%) |
May 30, 2017 | 7.454 | 7.504 | 7.442 | 7.446 | 288,108 | +0.02(+0.22%) |
May 26, 2017 | 7.396 | 7.438 | 7.371 | 7.429 | 336,484 | +0.01(+0.11%) |
May 25, 2017 | 7.413 | 7.438 | 7.396 | 7.421 | 342,527 | -0.02(-0.22%) |
May 24, 2017 | 7.471 | 7.479 | 7.413 | 7.438 | 355,943 | -0.05(-0.67%) |
May 23, 2017 | 7.538 | 7.554 | 7.471 | 7.488 | 956,407 | -0.04(-0.55%) |
May 22, 2017 | 7.554 | 7.588 | 7.529 | 7.529 | 676,123 | -0.02(-0.22%) |
May 19, 2017 | 7.546 | 7.550 | 7.513 | 7.546 | 495,402 | +0.09(+1.23%) |
May 18, 2017 | 7.471 | 7.496 | 7.438 | 7.454 | 674,136 | +0.04(+0.56%) |
May 17, 2017 | 7.504 | 7.504 | 7.413 | 7.413 | 497,606 | +0.06(+0.79%) |
May 16, 2017 | 7.421 | 7.421 | 7.346 | 7.355 | 429,481 | -0.08(-1.12%) |
May 15, 2017 | 7.396 | 7.496 | 7.396 | 7.438 | 649,575 | -0.02(-0.22%) |
May 12, 2017 | 7.513 | 7.529 | 7.446 | 7.454 | 571,582 | -0.12(-1.65%) |
May 11, 2017 | 7.571 | 7.596 | 7.542 | 7.579 | 456,714 | -0.14(-1.83%) |
May 10, 2017 | 7.796 | 7.796 | 7.688 | 7.721 | 631,887 | -0.13(-1.70%) |
May 09, 2017 | 7.854 | 7.879 | 7.838 | 7.854 | 526,089 | +0.08(+1.07%) |
May 08, 2017 | 7.813 | 7.817 | 7.771 | 7.771 | 1,381,682 | -0.17(-2.10%) |
May 05, 2017 | 7.888 | 7.938 | 7.804 | 7.938 | 1,662,067 | +0.93(+13.32%) |
May 04, 2017 | 7.030 | 7.030 | 6.980 | 7.005 | 531,754 | +0.02(+0.24%) |
May 03, 2017 | 7.038 | 7.046 | 6.980 | 6.988 | 567,005 | +0.08(+1.21%) |
May 02, 2017 | 6.905 | 6.921 | 6.863 | 6.905 | 559,592 | +0.12(+1.84%) |