Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.208 | 8.208 | 8.208 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.238 | 8.292 | 8.205 | 8.280 | 43,822 | +0.07(+0.81%) |
Aug 29, 2018 | 8.160 | 8.232 | 8.148 | 8.214 | 31,827 | +0.07(+0.89%) |
Aug 28, 2018 | 8.136 | 8.154 | 8.058 | 8.142 | 104,789 | +0.02(+0.30%) |
Aug 27, 2018 | 8.166 | 8.208 | 8.106 | 8.118 | 82,739 | -0.04(-0.52%) |
Aug 24, 2018 | 8.214 | 8.226 | 8.142 | 8.160 | 43,205 | -0.08(-0.95%) |
Aug 23, 2018 | 8.280 | 8.280 | 8.232 | 8.238 | 45,701 | -0.04(-0.44%) |
Aug 22, 2018 | 8.274 | 8.322 | 8.250 | 8.274 | 106,296 | +0.00(+0.00%) |
Aug 21, 2018 | 8.220 | 8.303 | 8.213 | 8.274 | 80,643 | +0.08(+1.03%) |
Aug 20, 2018 | 8.118 | 8.202 | 8.118 | 8.190 | 87,226 | +0.07(+0.81%) |
Aug 17, 2018 | 8.112 | 8.172 | 8.082 | 8.124 | 45,864 | -0.01(-0.07%) |
Aug 16, 2018 | 8.064 | 8.142 | 8.034 | 8.130 | 58,660 | +0.08(+1.05%) |
Aug 15, 2018 | 8.070 | 8.136 | 8.046 | 8.046 | 54,849 | -0.04(-0.45%) |
Aug 14, 2018 | 8.022 | 8.136 | 7.967 | 8.082 | 109,704 | +0.08(+0.98%) |
Aug 13, 2018 | 7.992 | 8.022 | 7.969 | 8.004 | 80,868 | +0.01(+0.15%) |
Aug 10, 2018 | 7.968 | 8.015 | 7.945 | 7.992 | 81,903 | +0.02(+0.22%) |
Aug 09, 2018 | 7.968 | 7.992 | 7.933 | 7.974 | 57,614 | +0.01(+0.15%) |
Aug 08, 2018 | 7.886 | 7.986 | 7.875 | 7.962 | 48,025 | +0.06(+0.74%) |
Aug 07, 2018 | 7.945 | 7.945 | 7.862 | 7.903 | 122,857 | -0.02(-0.30%) |
Aug 06, 2018 | 7.945 | 7.962 | 7.915 | 7.927 | 74,809 | -0.02(-0.30%) |
Aug 03, 2018 | 7.945 | 7.962 | 7.921 | 7.951 | 115,718 | +0.02(+0.22%) |
Aug 02, 2018 | 7.833 | 7.956 | 7.833 | 7.933 | 140,976 | +0.07(+0.90%) |
Aug 01, 2018 | 7.886 | 7.898 | 7.798 | 7.862 | 56,749 | -0.01(-0.07%) |
Jul 31, 2018 | 7.833 | 7.898 | 7.815 | 7.868 | 87,793 | +0.04(+0.45%) |
Jul 30, 2018 | 7.809 | 7.886 | 7.809 | 7.833 | 104,214 | +0.03(+0.38%) |
Jul 27, 2018 | 7.809 | 7.851 | 7.780 | 7.803 | 94,818 | -0.04(-0.53%) |
Jul 26, 2018 | 7.803 | 7.856 | 7.803 | 7.845 | 38,008 | +0.04(+0.45%) |
Jul 25, 2018 | 7.851 | 7.856 | 7.780 | 7.809 | 31,757 | -0.04(-0.45%) |
Jul 24, 2018 | 7.856 | 7.856 | 7.833 | 7.845 | 38,251 | -0.01(-0.08%) |
Jul 23, 2018 | 7.815 | 7.880 | 7.815 | 7.851 | 36,678 | +0.01(+0.15%) |
Jul 20, 2018 | 7.839 | 7.880 | 7.798 | 7.839 | 32,080 | -0.02(-0.22%) |
Jul 19, 2018 | 7.798 | 7.874 | 7.798 | 7.856 | 92,853 | +0.06(+0.75%) |
Jul 18, 2018 | 7.792 | 7.815 | 7.768 | 7.798 | 92,569 | -0.01(-0.08%) |
Jul 17, 2018 | 7.833 | 7.862 | 7.798 | 7.803 | 189,566 | -0.06(-0.75%) |
Jul 16, 2018 | 7.792 | 7.974 | 7.780 | 7.862 | 217,031 | +0.09(+1.21%) |
Jul 13, 2018 | 7.715 | 7.774 | 7.715 | 7.768 | 153,669 | +0.06(+0.76%) |
Jul 12, 2018 | 7.762 | 7.768 | 7.703 | 7.709 | 40,793 | -0.05(-0.61%) |
Jul 11, 2018 | 7.715 | 7.786 | 7.715 | 7.756 | 23,823 | +0.03(+0.38%) |
Jul 10, 2018 | 7.768 | 7.793 | 7.727 | 7.727 | 32,120 | -0.03(-0.38%) |
Jul 09, 2018 | 7.792 | 7.821 | 7.756 | 7.756 | 28,470 | -0.02(-0.23%) |
Jul 06, 2018 | 7.768 | 7.798 | 7.762 | 7.774 | 42,900 | +0.02(+0.23%) |
Jul 05, 2018 | 7.803 | 7.803 | 7.745 | 7.756 | 50,353 | -0.01(-0.08%) |
Jul 03, 2018 | 7.762 | 7.762 | 7.762 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.668 | 7.715 | 7.668 | 7.698 | 34,919 | +0.00(+0.00%) |
Jun 29, 2018 | 7.774 | 7.774 | 7.686 | 7.698 | 59,614 | -0.07(-0.91%) |
Jun 28, 2018 | 7.745 | 7.815 | 7.745 | 7.768 | 61,621 | +0.01(+0.15%) |
Jun 27, 2018 | 7.768 | 7.774 | 7.727 | 7.756 | 92,880 | -0.03(-0.38%) |
Jun 26, 2018 | 7.739 | 7.839 | 7.736 | 7.786 | 129,968 | +0.04(+0.46%) |
Jun 25, 2018 | 7.698 | 7.750 | 7.692 | 7.750 | 52,155 | +0.00(+0.00%) |
Jun 22, 2018 | 7.762 | 7.780 | 7.745 | 7.750 | 245,254 | +0.02(+0.23%) |
Jun 21, 2018 | 7.709 | 7.756 | 7.662 | 7.733 | 78,797 | +0.04(+0.46%) |
Jun 20, 2018 | 7.639 | 7.698 | 7.639 | 7.698 | 108,345 | +0.06(+0.77%) |
Jun 19, 2018 | 7.656 | 7.680 | 7.639 | 7.639 | 90,651 | -0.01(-0.15%) |
Jun 18, 2018 | 7.545 | 7.668 | 7.545 | 7.650 | 59,291 | +0.11(+1.40%) |
Jun 15, 2018 | 7.586 | 7.545 | 7.545 | 119,248 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.562 | 7.597 | 7.562 | 7.586 | 57,198 | +0.04(+0.47%) |
Jun 13, 2018 | 7.627 | 7.639 | 7.539 | 7.550 | 98,673 | -0.08(-1.08%) |
Jun 12, 2018 | 7.680 | 7.680 | 7.621 | 7.633 | 78,569 | -0.04(-0.54%) |
Jun 11, 2018 | 7.674 | 7.692 | 7.650 | 7.674 | 52,722 | -0.01(-0.08%) |
Jun 08, 2018 | 7.639 | 7.692 | 7.639 | 7.680 | 46,029 | +0.04(+0.54%) |
Jun 07, 2018 | 7.650 | 7.692 | 7.633 | 7.639 | 149,700 | -0.01(-0.08%) |
Jun 06, 2018 | 7.631 | 7.645 | 123,113 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.762 | 7.762 | 7.721 | 7.727 | 52,985 | -0.04(-0.45%) |
Jun 04, 2018 | 7.809 | 7.809 | 7.745 | 7.762 | 52,525 | +0.01(+0.08%) |
Jun 01, 2018 | 7.798 | 7.798 | 7.698 | 7.756 | 35,915 | -0.02(-0.23%) |
May 31, 2018 | 7.809 | 7.809 | 7.750 | 7.774 | 51,543 | +0.02(+0.23%) |
May 30, 2018 | 7.768 | 7.792 | 7.739 | 7.756 | 63,492 | +0.01(+0.15%) |
May 29, 2018 | 7.703 | 7.768 | 7.703 | 7.745 | 40,593 | +0.01(+0.15%) |
May 25, 2018 | 7.733 | 7.733 | 7.733 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.815 | 7.815 | 7.738 | 7.774 | 33,694 | -0.04(-0.45%) |
May 23, 2018 | 7.756 | 7.815 | 7.686 | 7.809 | 63,191 | +0.03(+0.38%) |
May 22, 2018 | 7.809 | 7.839 | 7.768 | 7.780 | 60,692 | -0.04(-0.53%) |
May 21, 2018 | 7.756 | 7.821 | 7.756 | 7.821 | 56,467 | +0.05(+0.68%) |
May 18, 2018 | 7.827 | 7.833 | 7.768 | 7.768 | 40,523 | -0.04(-0.45%) |
May 17, 2018 | 7.774 | 7.809 | 7.774 | 7.803 | 39,516 | +0.04(+0.53%) |
May 16, 2018 | 7.780 | 7.780 | 7.733 | 7.762 | 66,758 | -0.01(-0.08%) |
May 15, 2018 | 7.745 | 7.798 | 7.709 | 7.768 | 70,875 | -0.01(-0.08%) |
May 14, 2018 | 7.827 | 7.833 | 7.715 | 7.774 | 113,807 | +0.01(+0.08%) |
May 11, 2018 | 7.699 | 7.797 | 7.699 | 7.768 | 159,572 | +0.08(+1.05%) |
May 10, 2018 | 7.653 | 7.711 | 7.653 | 7.688 | 48,943 | +0.02(+0.23%) |
May 09, 2018 | 7.705 | 7.705 | 7.647 | 7.670 | 57,961 | -0.02(-0.30%) |
May 08, 2018 | 7.762 | 7.780 | 7.676 | 7.693 | 33,671 | -0.06(-0.82%) |
May 07, 2018 | 7.728 | 7.785 | 7.711 | 7.757 | 84,608 | +0.06(+0.75%) |
May 04, 2018 | 7.647 | 7.728 | 7.647 | 7.699 | 82,336 | +0.01(+0.07%) |
May 03, 2018 | 7.682 | 7.711 | 7.636 | 7.693 | 43,564 | -0.01(-0.15%) |
May 02, 2018 | 7.498 | 7.748 | 7.492 | 7.705 | 88,530 | -0.05(-0.67%) |
May 01, 2018 | 7.745 | 7.757 | 7.642 | 7.757 | 40,461 | +0.02(+0.30%) |
Apr 30, 2018 | 7.751 | 7.780 | 7.705 | 7.734 | 51,230 | +0.01(+0.07%) |
Apr 27, 2018 | 7.745 | 7.774 | 7.722 | 7.728 | 26,281 | -0.02(-0.30%) |
Apr 26, 2018 | 7.705 | 7.820 | 7.705 | 7.751 | 58,409 | +0.05(+0.60%) |
Apr 25, 2018 | 7.734 | 7.734 | 7.693 | 7.705 | 33,243 | -0.02(-0.22%) |
Apr 24, 2018 | 7.728 | 7.739 | 7.688 | 7.722 | 51,955 | +0.02(+0.22%) |
Apr 23, 2018 | 7.734 | 7.739 | 7.705 | 7.705 | 25,440 | -0.02(-0.30%) |
Apr 20, 2018 | 7.711 | 7.751 | 7.711 | 7.728 | 55,267 | -0.01(-0.15%) |
Apr 19, 2018 | 7.757 | 7.774 | 7.739 | 7.739 | 23,176 | -0.02(-0.22%) |
Apr 18, 2018 | 7.768 | 7.785 | 7.751 | 7.757 | 49,753 | +0.00(+0.00%) |
Apr 17, 2018 | 7.774 | 7.774 | 7.688 | 7.757 | 52,558 | +0.05(+0.60%) |
Apr 16, 2018 | 7.676 | 7.728 | 7.613 | 7.711 | 95,852 | +0.05(+0.68%) |
Apr 13, 2018 | 7.739 | 7.751 | 7.659 | 7.659 | 29,331 | -0.08(-1.04%) |
Apr 12, 2018 | 7.820 | 7.837 | 7.734 | 7.739 | 19,634 | -0.05(-0.59%) |
Apr 11, 2018 | 7.803 | 7.803 | 7.768 | 7.785 | 23,268 | -0.03(-0.37%) |
Apr 10, 2018 | 7.843 | 7.843 | 7.785 | 7.814 | 32,965 | +0.02(+0.22%) |
Apr 09, 2018 | 7.808 | 7.837 | 7.785 | 7.797 | 33,513 | +0.01(+0.07%) |
Apr 06, 2018 | 7.797 | 7.843 | 7.771 | 7.791 | 32,960 | -0.01(-0.15%) |
Apr 05, 2018 | 7.785 | 7.815 | 7.762 | 7.803 | 36,849 | +0.02(+0.30%) |
Apr 04, 2018 | 7.699 | 7.814 | 7.699 | 7.780 | 38,300 | +0.01(+0.07%) |
Apr 03, 2018 | 7.745 | 7.797 | 7.739 | 7.774 | 54,054 | +0.03(+0.45%) |
Apr 02, 2018 | 7.791 | 7.831 | 7.682 | 7.739 | 79,457 | -0.06(-0.74%) |
Mar 29, 2018 | 7.797 | 7.797 | 7.797 | 0 | +0.11(+1.42%) | |
Mar 28, 2018 | 7.607 | 7.728 | 7.607 | 7.688 | 54,904 | +0.07(+0.98%) |
Mar 27, 2018 | 7.590 | 7.647 | 7.503 | 7.613 | 87,058 | +0.02(+0.30%) |
Mar 26, 2018 | 7.572 | 7.613 | 7.532 | 7.590 | 55,265 | +0.06(+0.84%) |
Mar 23, 2018 | 7.596 | 7.619 | 7.526 | 7.526 | 50,622 | -0.05(-0.61%) |
Mar 22, 2018 | 7.578 | 7.613 | 7.561 | 7.572 | 57,087 | -0.02(-0.23%) |
Mar 21, 2018 | 7.590 | 7.630 | 7.567 | 7.590 | 52,932 | +0.01(+0.08%) |
Mar 20, 2018 | 7.624 | 7.642 | 7.584 | 7.584 | 36,863 | -0.06(-0.83%) |
Mar 19, 2018 | 7.642 | 7.676 | 7.572 | 7.647 | 37,694 | -0.01(-0.08%) |
Mar 16, 2018 | 7.613 | 7.705 | 7.613 | 7.653 | 146,882 | +0.00(+0.00%) |
Mar 15, 2018 | 7.711 | 7.736 | 7.596 | 7.653 | 44,611 | -0.06(-0.75%) |
Mar 14, 2018 | 7.624 | 7.739 | 7.619 | 7.711 | 117,311 | +0.07(+0.98%) |
Mar 13, 2018 | 7.675 | 7.692 | 7.625 | 7.636 | 73,382 | -0.02(-0.29%) |
Mar 12, 2018 | 7.512 | 7.670 | 7.506 | 7.658 | 91,025 | +0.14(+1.80%) |
Mar 09, 2018 | 7.484 | 7.523 | 7.439 | 7.523 | 41,706 | +0.07(+0.98%) |
Mar 08, 2018 | 7.450 | 7.512 | 7.422 | 7.450 | 37,876 | +0.01(+0.15%) |
Mar 07, 2018 | 7.399 | 7.439 | 50,643 | -0.09(-1.20%) | ||
Mar 06, 2018 | 7.484 | 7.551 | 7.372 | 7.529 | 56,490 | +0.08(+1.06%) |
Mar 05, 2018 | 7.416 | 7.484 | 7.416 | 7.450 | 37,897 | +0.02(+0.23%) |
Mar 02, 2018 | 7.321 | 7.456 | 7.268 | 7.433 | 44,224 | +0.08(+1.07%) |
Mar 01, 2018 | 7.293 | 7.399 | 7.293 | 7.354 | 46,190 | +0.05(+0.69%) |
Feb 28, 2018 | 7.444 | 7.456 | 7.304 | 7.304 | 68,621 | -0.13(-1.74%) |
Feb 27, 2018 | 7.529 | 7.551 | 7.383 | 7.433 | 60,124 | -0.10(-1.34%) |
Feb 26, 2018 | 7.461 | 7.540 | 7.401 | 7.535 | 56,376 | +0.08(+1.13%) |
Feb 23, 2018 | 7.366 | 7.484 | 7.338 | 7.450 | 55,656 | +0.12(+1.69%) |
Feb 22, 2018 | 7.377 | 7.422 | 7.293 | 7.326 | 36,851 | -0.01(-0.15%) |
Feb 21, 2018 | 7.315 | 7.439 | 7.315 | 7.338 | 38,104 | +0.05(+0.62%) |
Feb 20, 2018 | 7.394 | 7.467 | 7.287 | 7.293 | 42,685 | -0.14(-1.82%) |
Feb 16, 2018 | 7.428 | 7.428 | 7.428 | 0 | +0.01(+0.15%) | |
Feb 15, 2018 | 7.349 | 7.456 | 7.349 | 7.416 | 32,527 | +0.08(+1.15%) |
Feb 14, 2018 | 7.287 | 7.366 | 7.276 | 7.332 | 51,781 | +0.02(+0.23%) |
Feb 13, 2018 | 7.304 | 7.366 | 7.253 | 7.315 | 64,112 | -0.02(-0.23%) |
Feb 12, 2018 | 7.197 | 7.354 | 7.073 | 7.332 | 93,967 | +0.14(+1.96%) |
Feb 09, 2018 | 7.259 | 7.259 | 7.172 | 7.191 | 117,187 | -0.05(-0.62%) |
Feb 08, 2018 | 7.203 | 7.270 | 7.166 | 7.236 | 135,975 | +0.06(+0.78%) |
Feb 07, 2018 | 7.231 | 7.248 | 7.180 | 7.180 | 112,122 | -0.05(-0.70%) |
Feb 06, 2018 | 7.141 | 7.352 | 6.904 | 7.231 | 188,803 | -0.10(-1.31%) |
Feb 05, 2018 | 7.360 | 7.456 | 7.309 | 7.326 | 153,377 | -0.09(-1.21%) |
Feb 02, 2018 | 7.484 | 7.484 | 7.388 | 7.416 | 74,183 | -0.10(-1.27%) |
Feb 01, 2018 | 7.495 | 7.559 | 7.484 | 7.512 | 41,995 | -0.01(-0.07%) |
Jan 31, 2018 | 7.613 | 7.641 | 7.490 | 7.518 | 72,488 | -0.11(-1.47%) |
Jan 30, 2018 | 7.518 | 7.703 | 7.495 | 7.630 | 56,414 | -0.01(-0.15%) |
Jan 29, 2018 | 7.698 | 7.743 | 7.546 | 7.641 | 68,767 | -0.06(-0.80%) |
Jan 26, 2018 | 7.782 | 7.782 | 7.686 | 7.703 | 54,038 | -0.05(-0.65%) |
Jan 25, 2018 | 7.748 | 7.765 | 7.709 | 7.754 | 51,829 | +0.01(+0.07%) |
Jan 24, 2018 | 7.793 | 7.793 | 7.737 | 7.748 | 34,649 | -0.03(-0.36%) |
Jan 23, 2018 | 7.743 | 7.793 | 7.743 | 7.776 | 32,793 | +0.02(+0.29%) |
Jan 22, 2018 | 7.765 | 7.793 | 7.709 | 7.754 | 64,004 | -0.02(-0.22%) |
Jan 19, 2018 | 7.743 | 7.776 | 7.734 | 7.771 | 48,423 | -0.01(-0.07%) |
Jan 18, 2018 | 7.821 | 7.821 | 7.709 | 7.776 | 47,169 | -0.02(-0.22%) |
Jan 17, 2018 | 7.782 | 7.838 | 7.782 | 7.793 | 50,442 | +0.05(+0.65%) |
Jan 16, 2018 | 7.771 | 7.867 | 7.737 | 7.743 | 59,408 | -0.02(-0.22%) |
Jan 12, 2018 | 7.760 | 7.760 | 7.760 | 0 | -0.04(-0.50%) | |
Jan 11, 2018 | 7.760 | 7.834 | 7.760 | 7.799 | 49,623 | +0.03(+0.43%) |
Jan 10, 2018 | 7.765 | 59,838 | +0.03(+0.36%) | |||
Jan 09, 2018 | 7.793 | 7.793 | 7.737 | 7.737 | 68,461 | -0.06(-0.72%) |
Jan 08, 2018 | 7.799 | 7.833 | 7.765 | 7.793 | 55,713 | -0.01(-0.14%) |
Jan 05, 2018 | 7.838 | 7.844 | 7.788 | 7.805 | 54,990 | -0.01(-0.07%) |
Jan 04, 2018 | 7.850 | 7.951 | 7.799 | 7.810 | 25,345 | -0.01(-0.14%) |
Jan 03, 2018 | 7.821 | 7.855 | 7.777 | 7.821 | 48,132 | +0.00(+0.00%) |
Jan 02, 2018 | 7.793 | 7.867 | 7.793 | 7.821 | 63,145 | +0.05(+0.58%) |
Dec 29, 2017 | 7.776 | 7.776 | 7.776 | 0 | -0.12(-1.57%) | |
Dec 28, 2017 | 7.833 | 7.900 | 7.833 | 7.900 | 55,477 | +0.06(+0.79%) |
Dec 27, 2017 | 7.821 | 7.867 | 7.771 | 7.838 | 27,387 | +0.03(+0.43%) |
Dec 26, 2017 | 7.821 | 7.867 | 7.732 | 7.805 | 48,315 | -0.02(-0.22%) |
Dec 22, 2017 | 7.816 | 7.864 | 7.816 | 7.821 | 95,710 | -0.01(-0.07%) |
Dec 21, 2017 | 7.827 | 7.867 | 7.805 | 7.827 | 105,200 | +0.03(+0.43%) |
Dec 20, 2017 | 7.838 | 7.905 | 7.647 | 7.793 | 108,419 | -0.06(-0.79%) |
Dec 19, 2017 | 7.990 | 8.018 | 7.830 | 7.855 | 177,996 | -0.14(-1.69%) |
Dec 18, 2017 | 8.035 | 8.058 | 7.985 | 7.990 | 60,160 | +0.00(+0.00%) |
Dec 15, 2017 | 7.957 | 8.052 | 7.949 | 7.990 | 164,651 | +0.04(+0.50%) |
Dec 14, 2017 | 8.002 | 8.035 | 7.917 | 7.951 | 157,157 | -0.05(-0.63%) |
Dec 13, 2017 | 8.024 | 8.047 | 7.996 | 8.002 | 124,219 | -0.03(-0.35%) |
Dec 12, 2017 | 8.018 | 8.097 | 8.018 | 8.030 | 58,029 | -0.01(-0.07%) |
Dec 11, 2017 | 8.041 | 8.120 | 8.013 | 8.035 | 104,539 | -0.05(-0.63%) |
Dec 08, 2017 | 8.092 | 8.145 | 8.058 | 8.086 | 143,978 | +0.00(+0.00%) |
Dec 07, 2017 | 8.103 | 8.120 | 8.058 | 48,331 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.137 | 8.159 | 8.097 | 8.097 | 41,304 | -0.01(-0.14%) |
Dec 05, 2017 | 8.086 | 8.153 | 8.063 | 8.108 | 316,037 | +0.02(+0.28%) |
Dec 04, 2017 | 8.075 | 8.120 | 8.047 | 8.086 | 98,237 | -0.01(-0.07%) |
Dec 01, 2017 | 8.075 | 8.103 | 8.013 | 8.092 | 43,515 | +0.04(+0.49%) |
Nov 30, 2017 | 8.058 | 8.097 | 7.979 | 8.052 | 67,105 | -0.04(-0.49%) |
Nov 29, 2017 | 8.052 | 8.114 | 8.047 | 8.092 | 42,033 | +0.05(+0.63%) |
Nov 28, 2017 | 8.052 | 8.086 | 7.990 | 8.041 | 41,969 | -0.01(-0.07%) |
Nov 27, 2017 | 8.069 | 8.120 | 7.990 | 8.047 | 75,927 | +0.01(+0.07%) |
Nov 24, 2017 | 8.035 | 8.063 | 8.013 | 8.041 | 20,529 | +0.01(+0.07%) |
Nov 22, 2017 | 8.080 | 8.092 | 7.985 | 8.035 | 72,099 | -0.04(-0.49%) |
Nov 21, 2017 | 8.024 | 8.080 | 7.953 | 8.075 | 78,082 | +0.06(+0.77%) |
Nov 20, 2017 | 7.996 | 8.024 | 7.917 | 8.013 | 49,962 | +0.04(+0.49%) |
Nov 17, 2017 | 7.973 | 8.030 | 7.951 | 7.973 | 48,132 | -0.05(-0.56%) |
Nov 16, 2017 | 7.962 | 8.024 | 7.883 | 8.018 | 61,667 | +0.09(+1.14%) |
Nov 15, 2017 | 7.956 | 8.066 | 7.925 | 7.928 | 125,929 | -0.08(-1.03%) |
Nov 14, 2017 | 8.033 | 8.039 | 7.995 | 8.011 | 82,491 | -0.01(-0.14%) |
Nov 13, 2017 | 8.055 | 8.072 | 7.995 | 8.022 | 43,645 | -0.04(-0.55%) |
Nov 10, 2017 | 8.017 | 8.094 | 8.017 | 8.066 | 143,965 | +0.07(+0.83%) |
Nov 09, 2017 | 7.868 | 8.011 | 7.868 | 8.000 | 106,460 | +0.07(+0.90%) |
Nov 08, 2017 | 7.851 | 7.981 | 7.747 | 7.928 | 363,637 | +0.35(+4.65%) |
Nov 07, 2017 | 7.526 | 7.669 | 7.526 | 7.576 | 106,709 | +0.03(+0.36%) |
Nov 06, 2017 | 7.741 | 7.745 | 7.537 | 7.548 | 144,807 | -0.16(-2.07%) |
Nov 03, 2017 | 7.780 | 7.780 | 7.667 | 7.708 | 51,093 | -0.08(-1.06%) |
Nov 02, 2017 | 7.714 | 7.802 | 7.708 | 7.791 | 38,067 | +0.08(+1.00%) |
Nov 01, 2017 | 7.829 | 7.829 | 7.658 | 7.714 | 76,079 | -0.08(-1.06%) |
Oct 31, 2017 | 7.807 | 7.813 | 7.736 | 7.796 | 55,843 | +0.03(+0.43%) |
Oct 30, 2017 | 7.879 | 7.906 | 7.725 | 7.763 | 35,793 | -0.10(-1.26%) |
Oct 27, 2017 | 7.730 | 7.879 | 7.604 | 7.862 | 78,540 | +0.13(+1.71%) |
Oct 26, 2017 | 7.862 | 7.879 | 7.714 | 7.730 | 66,062 | -0.12(-1.54%) |
Oct 25, 2017 | 7.862 | 7.939 | 7.824 | 7.851 | 63,978 | -0.02(-0.21%) |
Oct 24, 2017 | 7.884 | 7.956 | 7.835 | 7.868 | 73,826 | +0.01(+0.14%) |
Oct 23, 2017 | 7.995 | 8.017 | 7.851 | 7.857 | 129,639 | -0.13(-1.66%) |
Oct 20, 2017 | 8.006 | 8.039 | 7.945 | 7.989 | 60,942 | +0.02(+0.28%) |
Oct 19, 2017 | 8.017 | 8.039 | 7.956 | 7.967 | 32,918 | -0.03(-0.41%) |
Oct 18, 2017 | 8.011 | 8.039 | 7.987 | 8.000 | 53,014 | -0.01(-0.07%) |
Oct 17, 2017 | 8.006 | 8.033 | 7.989 | 8.006 | 34,900 | +0.02(+0.21%) |
Oct 16, 2017 | 7.983 | 8.033 | 7.978 | 7.989 | 59,931 | +0.01(+0.14%) |
Oct 13, 2017 | 7.961 | 8.017 | 7.945 | 7.978 | 44,997 | -0.01(-0.07%) |
Oct 12, 2017 | 7.939 | 7.995 | 7.904 | 7.983 | 45,111 | +0.04(+0.56%) |
Oct 11, 2017 | 7.879 | 7.978 | 7.879 | 7.939 | 124,817 | +0.02(+0.28%) |
Oct 10, 2017 | 7.917 | 7.923 | 7.884 | 7.917 | 161,509 | +0.03(+0.35%) |
Oct 09, 2017 | 7.895 | 7.929 | 7.857 | 7.890 | 160,565 | +0.03(+0.35%) |
Oct 06, 2017 | 7.857 | 7.868 | 7.807 | 7.862 | 35,766 | +0.01(+0.07%) |
Oct 05, 2017 | 7.840 | 7.862 | 7.813 | 7.857 | 40,138 | +0.03(+0.42%) |
Oct 04, 2017 | 7.857 | 7.857 | 7.779 | 7.824 | 30,274 | -0.01(-0.07%) |
Oct 03, 2017 | 7.824 | 7.851 | 7.791 | 7.829 | 62,728 | +0.02(+0.21%) |
Oct 02, 2017 | 7.763 | 7.813 | 7.747 | 7.813 | 59,814 | +0.05(+0.64%) |
Sep 29, 2017 | 7.791 | 7.807 | 7.752 | 7.763 | 110,353 | -0.06(-0.77%) |
Sep 28, 2017 | 7.851 | 7.868 | 7.763 | 7.824 | 92,029 | -0.06(-0.77%) |
Sep 27, 2017 | 7.796 | 7.901 | 7.774 | 7.884 | 81,288 | +0.09(+1.20%) |
Sep 26, 2017 | 7.780 | 7.824 | 7.774 | 7.791 | 71,953 | -0.02(-0.28%) |
Sep 25, 2017 | 7.846 | 7.846 | 7.779 | 7.813 | 38,399 | -0.01(-0.14%) |
Sep 22, 2017 | 7.824 | 7.862 | 7.785 | 7.824 | 68,454 | +0.01(+0.07%) |
Sep 21, 2017 | 7.813 | 7.847 | 7.774 | 7.818 | 69,418 | +0.01(+0.14%) |
Sep 20, 2017 | 7.846 | 7.860 | 7.767 | 7.807 | 54,261 | -0.03(-0.35%) |
Sep 19, 2017 | 7.774 | 7.890 | 7.769 | 7.835 | 69,331 | +0.06(+0.78%) |
Sep 18, 2017 | 7.642 | 7.829 | 7.642 | 7.774 | 74,403 | +0.10(+1.37%) |
Sep 15, 2017 | 7.658 | 7.708 | 7.606 | 7.669 | 319,315 | +0.02(+0.29%) |
Sep 14, 2017 | 7.603 | 7.686 | 7.548 | 7.647 | 56,351 | +0.03(+0.36%) |
Sep 13, 2017 | 7.669 | 7.719 | 7.614 | 7.620 | 65,140 | -0.07(-0.86%) |
Sep 12, 2017 | 7.791 | 7.791 | 7.669 | 7.686 | 71,106 | -0.07(-0.85%) |
Sep 11, 2017 | 7.829 | 7.837 | 7.747 | 7.752 | 51,905 | -0.03(-0.42%) |
Sep 08, 2017 | 7.758 | 7.796 | 7.730 | 7.785 | 73,732 | +0.01(+0.14%) |
Sep 07, 2017 | 7.796 | 7.829 | 7.747 | 7.774 | 43,928 | +0.00(+0.00%) |
Sep 06, 2017 | 7.807 | 7.840 | 7.752 | 7.774 | 53,878 | -0.02(-0.21%) |
Sep 05, 2017 | 7.912 | 7.934 | 7.769 | 7.791 | 78,538 | -0.09(-1.12%) |