Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 8.083 | 8.148 | 8.036 | 8.054 | 49,345 | -0.05(-0.58%) |
Sep 27, 2018 | 7.965 | 8.125 | 7.959 | 8.101 | 46,603 | +0.11(+1.33%) |
Sep 26, 2018 | 8.065 | 8.095 | 7.965 | 7.994 | 46,723 | -0.05(-0.66%) |
Sep 25, 2018 | 8.048 | 8.054 | 7.977 | 8.048 | 24,858 | +0.03(+0.37%) |
Sep 24, 2018 | 8.107 | 8.107 | 7.965 | 8.018 | 26,974 | -0.09(-1.09%) |
Sep 21, 2018 | 8.000 | 8.113 | 7.994 | 8.107 | 186,906 | +0.09(+1.18%) |
Sep 20, 2018 | 7.983 | 8.034 | 7.947 | 8.012 | 43,331 | +0.05(+0.59%) |
Sep 19, 2018 | 8.054 | 8.059 | 7.965 | 7.965 | 78,507 | -0.09(-1.17%) |
Sep 18, 2018 | 8.136 | 8.136 | 8.036 | 8.059 | 69,883 | -0.07(-0.87%) |
Sep 17, 2018 | 8.148 | 8.160 | 8.113 | 8.131 | 58,687 | -0.01(-0.07%) |
Sep 14, 2018 | 8.166 | 8.172 | 8.071 | 8.136 | 47,656 | -0.01(-0.15%) |
Sep 13, 2018 | 8.136 | 8.172 | 8.098 | 8.148 | 56,888 | +0.02(+0.22%) |
Sep 12, 2018 | 8.107 | 8.136 | 8.027 | 8.131 | 64,531 | +0.01(+0.15%) |
Sep 11, 2018 | 8.125 | 8.136 | 8.048 | 8.119 | 29,822 | +0.00(+0.00%) |
Sep 10, 2018 | 8.160 | 8.160 | 8.089 | 8.119 | 33,563 | -0.01(-0.07%) |
Sep 07, 2018 | 8.160 | 8.160 | 8.089 | 8.125 | 30,925 | -0.05(-0.58%) |
Sep 06, 2018 | 8.107 | 8.190 | 8.083 | 8.172 | 42,464 | +0.07(+0.88%) |
Sep 05, 2018 | 8.024 | 8.120 | 8.024 | 8.101 | 49,793 | +0.08(+1.03%) |
Sep 04, 2018 | 8.071 | 8.113 | 7.994 | 8.018 | 29,737 | -0.05(-0.66%) |
Aug 31, 2018 | 8.071 | 8.071 | 8.071 | 0 | -0.07(-0.87%) | |
Aug 30, 2018 | 8.101 | 8.154 | 8.068 | 8.142 | 44,565 | +0.07(+0.81%) |
Aug 29, 2018 | 8.024 | 8.095 | 8.012 | 8.077 | 32,367 | +0.07(+0.89%) |
Aug 28, 2018 | 8.000 | 8.018 | 7.923 | 8.006 | 106,565 | +0.02(+0.30%) |
Aug 27, 2018 | 8.030 | 8.071 | 7.971 | 7.983 | 84,141 | -0.04(-0.52%) |
Aug 24, 2018 | 8.077 | 8.089 | 8.006 | 8.024 | 43,938 | -0.08(-0.95%) |
Aug 23, 2018 | 8.142 | 8.142 | 8.095 | 8.101 | 46,476 | -0.04(-0.44%) |
Aug 22, 2018 | 8.136 | 8.184 | 8.113 | 8.136 | 108,098 | +0.00(+0.00%) |
Aug 21, 2018 | 8.083 | 8.165 | 8.076 | 8.136 | 82,010 | +0.08(+1.03%) |
Aug 20, 2018 | 7.983 | 8.065 | 7.983 | 8.054 | 88,704 | +0.07(+0.81%) |
Aug 17, 2018 | 7.977 | 8.036 | 7.947 | 7.988 | 46,642 | -0.01(-0.07%) |
Aug 16, 2018 | 7.929 | 8.006 | 7.900 | 7.994 | 59,654 | +0.08(+1.05%) |
Aug 15, 2018 | 7.935 | 8.000 | 7.912 | 7.912 | 55,779 | -0.04(-0.45%) |
Aug 14, 2018 | 7.888 | 8.000 | 7.835 | 7.947 | 111,564 | +0.08(+0.98%) |
Aug 13, 2018 | 7.859 | 7.888 | 7.837 | 7.870 | 82,239 | +0.01(+0.15%) |
Aug 10, 2018 | 7.835 | 7.882 | 7.812 | 7.859 | 83,291 | +0.02(+0.22%) |
Aug 09, 2018 | 7.835 | 7.859 | 7.801 | 7.841 | 58,591 | +0.01(+0.15%) |
Aug 08, 2018 | 7.754 | 7.853 | 7.743 | 7.830 | 48,839 | +0.06(+0.74%) |
Aug 07, 2018 | 7.812 | 7.812 | 7.731 | 7.772 | 124,939 | -0.02(-0.30%) |
Aug 06, 2018 | 7.812 | 7.830 | 7.783 | 7.795 | 76,077 | -0.02(-0.30%) |
Aug 03, 2018 | 7.812 | 7.830 | 7.789 | 7.818 | 117,680 | +0.02(+0.22%) |
Aug 02, 2018 | 7.702 | 7.824 | 7.702 | 7.801 | 143,365 | +0.07(+0.90%) |
Aug 01, 2018 | 7.754 | 7.766 | 7.668 | 7.731 | 57,711 | -0.01(-0.07%) |
Jul 31, 2018 | 7.702 | 7.766 | 7.685 | 7.737 | 89,281 | +0.03(+0.45%) |
Jul 30, 2018 | 7.679 | 7.754 | 7.679 | 7.702 | 105,981 | +0.03(+0.38%) |
Jul 27, 2018 | 7.679 | 7.720 | 7.650 | 7.673 | 96,425 | -0.04(-0.53%) |
Jul 26, 2018 | 7.673 | 7.725 | 7.673 | 7.714 | 38,653 | +0.03(+0.45%) |
Jul 25, 2018 | 7.720 | 7.725 | 7.650 | 7.679 | 32,295 | -0.03(-0.45%) |
Jul 24, 2018 | 7.725 | 7.725 | 7.702 | 7.714 | 38,900 | -0.01(-0.08%) |
Jul 23, 2018 | 7.685 | 7.749 | 7.685 | 7.720 | 37,299 | +0.01(+0.15%) |
Jul 20, 2018 | 7.708 | 7.749 | 7.668 | 7.708 | 32,623 | -0.02(-0.22%) |
Jul 19, 2018 | 7.668 | 7.743 | 7.668 | 7.725 | 94,427 | +0.06(+0.75%) |
Jul 18, 2018 | 7.662 | 7.685 | 7.639 | 7.668 | 94,138 | -0.01(-0.08%) |
Jul 17, 2018 | 7.702 | 7.731 | 7.668 | 7.673 | 192,779 | -0.06(-0.75%) |
Jul 16, 2018 | 7.662 | 7.841 | 7.650 | 7.731 | 220,709 | +0.09(+1.21%) |
Jul 13, 2018 | 7.587 | 7.644 | 7.587 | 7.639 | 156,274 | +0.06(+0.76%) |
Jul 12, 2018 | 7.633 | 7.639 | 7.575 | 7.581 | 41,485 | -0.05(-0.61%) |
Jul 11, 2018 | 7.587 | 7.656 | 7.587 | 7.627 | 24,227 | +0.03(+0.38%) |
Jul 10, 2018 | 7.639 | 7.663 | 7.598 | 7.598 | 32,665 | -0.03(-0.38%) |
Jul 09, 2018 | 7.662 | 7.691 | 7.627 | 7.627 | 28,953 | -0.02(-0.23%) |
Jul 06, 2018 | 7.639 | 7.668 | 7.633 | 7.644 | 43,628 | +0.02(+0.23%) |
Jul 05, 2018 | 7.673 | 7.673 | 7.616 | 7.627 | 51,207 | -0.01(-0.08%) |
Jul 03, 2018 | 7.633 | 7.633 | 7.633 | 0 | +0.06(+0.84%) | |
Jul 02, 2018 | 7.540 | 7.587 | 7.540 | 7.569 | 35,511 | +0.00(+0.00%) |
Jun 29, 2018 | 7.644 | 7.644 | 7.558 | 7.569 | 60,625 | -0.07(-0.91%) |
Jun 28, 2018 | 7.616 | 7.685 | 7.616 | 7.639 | 62,665 | +0.01(+0.15%) |
Jun 27, 2018 | 7.639 | 7.644 | 7.598 | 7.627 | 94,455 | -0.03(-0.38%) |
Jun 26, 2018 | 7.610 | 7.708 | 7.607 | 7.656 | 132,171 | +0.03(+0.46%) |
Jun 25, 2018 | 7.569 | 7.621 | 7.563 | 7.621 | 53,039 | +0.00(+0.00%) |
Jun 22, 2018 | 7.633 | 7.650 | 7.616 | 7.621 | 249,411 | +0.02(+0.23%) |
Jun 21, 2018 | 7.581 | 7.627 | 7.535 | 7.604 | 80,133 | +0.03(+0.46%) |
Jun 20, 2018 | 7.511 | 7.569 | 7.511 | 7.569 | 110,182 | +0.06(+0.77%) |
Jun 19, 2018 | 7.529 | 7.552 | 7.511 | 7.511 | 92,187 | -0.01(-0.15%) |
Jun 18, 2018 | 7.419 | 7.540 | 7.419 | 7.523 | 60,296 | +0.10(+1.40%) |
Jun 15, 2018 | 7.459 | 7.419 | 7.419 | 121,269 | -0.04(-0.54%) | |
Jun 14, 2018 | 7.436 | 7.471 | 7.436 | 7.459 | 58,167 | +0.03(+0.47%) |
Jun 13, 2018 | 7.500 | 7.511 | 7.413 | 7.425 | 100,346 | -0.08(-1.08%) |
Jun 12, 2018 | 7.552 | 7.552 | 7.494 | 7.506 | 79,901 | -0.04(-0.54%) |
Jun 11, 2018 | 7.546 | 7.563 | 7.523 | 7.546 | 53,616 | -0.01(-0.08%) |
Jun 08, 2018 | 7.511 | 7.563 | 7.511 | 7.552 | 46,809 | +0.04(+0.54%) |
Jun 07, 2018 | 7.523 | 7.563 | 7.506 | 7.511 | 152,237 | -0.01(-0.08%) |
Jun 06, 2018 | 7.504 | 7.517 | 125,200 | -0.08(-1.07%) | ||
Jun 05, 2018 | 7.633 | 7.633 | 7.592 | 7.598 | 53,884 | -0.03(-0.45%) |
Jun 04, 2018 | 7.679 | 7.679 | 7.616 | 7.633 | 53,415 | +0.01(+0.08%) |
Jun 01, 2018 | 7.668 | 7.668 | 7.569 | 7.627 | 36,524 | -0.02(-0.23%) |
May 31, 2018 | 7.679 | 7.679 | 7.621 | 7.644 | 52,416 | +0.02(+0.23%) |
May 30, 2018 | 7.639 | 7.662 | 7.610 | 7.627 | 64,568 | +0.01(+0.15%) |
May 29, 2018 | 7.575 | 7.639 | 7.575 | 7.616 | 41,281 | +0.01(+0.15%) |
May 25, 2018 | 7.604 | 7.604 | 7.604 | 0 | -0.04(-0.53%) | |
May 24, 2018 | 7.685 | 7.685 | 7.609 | 7.644 | 34,265 | -0.03(-0.45%) |
May 23, 2018 | 7.627 | 7.685 | 7.558 | 7.679 | 64,262 | +0.03(+0.38%) |
May 22, 2018 | 7.679 | 7.708 | 7.639 | 7.650 | 61,720 | -0.04(-0.53%) |
May 21, 2018 | 7.627 | 7.691 | 7.627 | 7.691 | 57,424 | +0.05(+0.68%) |
May 18, 2018 | 7.697 | 7.702 | 7.639 | 7.639 | 41,210 | -0.03(-0.45%) |
May 17, 2018 | 7.644 | 7.679 | 7.644 | 7.673 | 40,185 | +0.04(+0.53%) |
May 16, 2018 | 7.650 | 7.650 | 7.604 | 7.633 | 67,889 | -0.01(-0.08%) |
May 15, 2018 | 7.616 | 7.668 | 7.581 | 7.639 | 72,076 | -0.01(-0.08%) |
May 14, 2018 | 7.697 | 7.702 | 7.587 | 7.644 | 115,736 | +0.01(+0.08%) |
May 11, 2018 | 7.571 | 7.667 | 7.571 | 7.639 | 162,277 | +0.08(+1.05%) |
May 10, 2018 | 7.526 | 7.582 | 7.526 | 7.559 | 49,773 | +0.02(+0.22%) |
May 09, 2018 | 7.576 | 7.576 | 7.520 | 7.542 | 58,943 | -0.02(-0.30%) |
May 08, 2018 | 7.633 | 7.650 | 7.548 | 7.565 | 34,241 | -0.06(-0.82%) |
May 07, 2018 | 7.599 | 7.656 | 7.583 | 7.627 | 86,042 | +0.06(+0.75%) |
May 04, 2018 | 7.520 | 7.599 | 7.520 | 7.571 | 83,732 | +0.01(+0.07%) |
May 03, 2018 | 7.554 | 7.582 | 7.509 | 7.565 | 44,303 | -0.01(-0.15%) |
May 02, 2018 | 7.373 | 7.619 | 7.367 | 7.576 | 90,031 | -0.05(-0.67%) |
May 01, 2018 | 7.616 | 7.627 | 7.514 | 7.627 | 41,146 | +0.02(+0.30%) |
Apr 30, 2018 | 7.622 | 7.650 | 7.576 | 7.605 | 52,098 | +0.01(+0.07%) |
Apr 27, 2018 | 7.616 | 7.644 | 7.593 | 7.599 | 26,727 | -0.02(-0.30%) |
Apr 26, 2018 | 7.576 | 7.690 | 7.576 | 7.622 | 59,399 | +0.05(+0.60%) |
Apr 25, 2018 | 7.605 | 7.605 | 7.565 | 7.576 | 33,807 | -0.02(-0.22%) |
Apr 24, 2018 | 7.599 | 7.610 | 7.559 | 7.593 | 52,835 | +0.02(+0.22%) |
Apr 23, 2018 | 7.605 | 7.610 | 7.576 | 7.576 | 25,871 | -0.02(-0.30%) |
Apr 20, 2018 | 7.582 | 7.622 | 7.582 | 7.599 | 56,204 | -0.01(-0.15%) |
Apr 19, 2018 | 7.627 | 7.644 | 7.610 | 7.610 | 23,569 | -0.02(-0.22%) |
Apr 18, 2018 | 7.639 | 7.656 | 7.622 | 7.627 | 50,596 | +0.00(+0.00%) |
Apr 17, 2018 | 7.644 | 7.644 | 7.559 | 7.627 | 53,449 | +0.05(+0.60%) |
Apr 16, 2018 | 7.548 | 7.599 | 7.486 | 7.582 | 97,476 | +0.05(+0.68%) |
Apr 13, 2018 | 7.610 | 7.622 | 7.531 | 7.531 | 29,828 | -0.08(-1.04%) |
Apr 12, 2018 | 7.690 | 7.707 | 7.605 | 7.610 | 19,967 | -0.05(-0.59%) |
Apr 11, 2018 | 7.673 | 7.673 | 7.639 | 7.656 | 23,662 | -0.03(-0.37%) |
Apr 10, 2018 | 7.712 | 7.712 | 7.656 | 7.684 | 33,524 | +0.02(+0.22%) |
Apr 09, 2018 | 7.678 | 7.707 | 7.656 | 7.667 | 34,081 | +0.01(+0.07%) |
Apr 06, 2018 | 7.667 | 7.712 | 7.641 | 7.661 | 33,519 | -0.01(-0.15%) |
Apr 05, 2018 | 7.656 | 7.684 | 7.633 | 7.673 | 37,474 | +0.02(+0.30%) |
Apr 04, 2018 | 7.571 | 7.684 | 7.571 | 7.650 | 38,950 | +0.01(+0.07%) |
Apr 03, 2018 | 7.616 | 7.667 | 7.610 | 7.644 | 54,970 | +0.03(+0.45%) |
Apr 02, 2018 | 7.661 | 7.701 | 7.554 | 7.610 | 80,803 | -0.06(-0.74%) |
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%) |