Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.392 | 8.436 | 8.360 | 8.380 | 80,274 | +0.04(+0.48%) |
Apr 27, 2018 | 8.320 | 8.410 | 8.320 | 8.340 | 62,043 | -0.02(-0.24%) |
Apr 26, 2018 | 8.360 | 8.420 | 8.352 | 8.360 | 56,031 | +0.06(+0.78%) |
Apr 25, 2018 | 8.253 | 8.350 | 8.240 | 8.295 | 39,568 | +0.00(+0.00%) |
Apr 24, 2018 | 8.387 | 8.390 | 8.260 | 8.295 | 93,547 | -0.06(-0.72%) |
Apr 23, 2018 | 8.350 | 8.400 | 8.330 | 8.355 | 44,886 | +0.00(+0.00%) |
Apr 20, 2018 | 8.360 | 8.400 | 8.310 | 8.355 | 44,882 | -0.04(-0.54%) |
Apr 19, 2018 | 8.400 | 8.460 | 8.370 | 8.400 | 52,092 | -0.00(-0.06%) |
Apr 18, 2018 | 8.370 | 8.440 | 8.360 | 8.405 | 52,274 | +0.01(+0.18%) |
Apr 17, 2018 | 8.240 | 8.390 | 8.240 | 8.390 | 57,214 | +0.07(+0.84%) |
Apr 16, 2018 | 8.230 | 8.320 | 8.210 | 8.320 | 102,460 | +0.21(+2.59%) |
Apr 13, 2018 | 8.170 | 8.240 | 8.110 | 8.110 | 53,439 | +0.00(+0.06%) |
Apr 12, 2018 | 8.120 | 8.140 | 8.090 | 8.105 | 129,292 | -0.01(-0.12%) |
Apr 11, 2018 | 8.120 | 8.180 | 8.100 | 8.115 | 35,124 | -0.02(-0.18%) |
Apr 10, 2018 | 8.110 | 8.170 | 8.100 | 8.130 | 51,047 | +0.30(+3.77%) |
Apr 09, 2018 | 7.920 | 7.950 | 7.820 | 7.835 | 51,101 | +0.09(+1.23%) |
Apr 06, 2018 | 7.795 | 7.840 | 7.720 | 7.740 | 88,365 | -0.08(-1.09%) |
Apr 05, 2018 | 7.820 | 7.850 | 7.790 | 7.825 | 84,458 | +0.23(+2.96%) |
Apr 04, 2018 | 7.500 | 7.660 | 7.500 | 7.600 | 84,920 | +0.00(+0.07%) |
Apr 03, 2018 | 7.620 | 7.660 | 7.530 | 7.595 | 75,044 | -0.11(-1.36%) |
Apr 02, 2018 | 7.750 | 7.970 | 7.540 | 7.700 | 99,255 | -0.07(-0.90%) |
Mar 29, 2018 | 7.770 | 7.770 | 7.770 | 0 | -0.05(-0.58%) | |
Mar 28, 2018 | 7.810 | 7.900 | 7.780 | 7.815 | 83,628 | +0.03(+0.32%) |
Mar 27, 2018 | 7.850 | 7.900 | 7.700 | 7.790 | 118,003 | -0.07(-0.89%) |
Mar 26, 2018 | 7.860 | 7.875 | 7.759 | 7.860 | 82,852 | +0.14(+1.81%) |
Mar 23, 2018 | 7.750 | 7.850 | 7.710 | 7.720 | 116,838 | -0.14(-1.72%) |
Mar 22, 2018 | 7.990 | 8.020 | 7.850 | 7.855 | 122,633 | -0.16(-2.00%) |
Mar 21, 2018 | 7.995 | 8.050 | 7.960 | 8.015 | 95,171 | +0.05(+0.56%) |
Mar 20, 2018 | 7.970 | 8.010 | 7.920 | 7.970 | 122,037 | +0.00(+0.00%) |
Mar 19, 2018 | 8.050 | 8.130 | 7.930 | 7.970 | 83,048 | -0.09(-1.12%) |
Mar 16, 2018 | 8.060 | 8.150 | 8.050 | 8.060 | 159,286 | -0.02(-0.25%) |
Mar 15, 2018 | 8.090 | 8.140 | 8.040 | 8.080 | 118,240 | -0.06(-0.74%) |
Mar 14, 2018 | 8.110 | 8.180 | 7.990 | 8.140 | 110,831 | +0.62(+8.24%) |
Mar 13, 2018 | 7.660 | 7.670 | 7.480 | 7.520 | 225,428 | -0.07(-0.92%) |
Mar 12, 2018 | 7.445 | 7.603 | 7.440 | 7.590 | 143,037 | +0.17(+2.36%) |
Mar 09, 2018 | 7.270 | 7.460 | 7.270 | 7.415 | 62,195 | +0.22(+3.13%) |
Mar 08, 2018 | 7.300 | 7.300 | 7.145 | 7.190 | 94,741 | +0.45(+6.60%) |
Mar 07, 2018 | 6.630 | 6.750 | 6.610 | 6.745 | 115,709 | +0.05(+0.75%) |
Mar 06, 2018 | 6.710 | 6.740 | 6.670 | 6.695 | 194,181 | -0.04(-0.59%) |
Mar 05, 2018 | 6.652 | 6.750 | 6.652 | 6.735 | 148,160 | -0.07(-1.10%) |
Mar 02, 2018 | 6.752 | 6.830 | 6.730 | 6.810 | 112,200 | -0.04(-0.58%) |
Mar 01, 2018 | 6.830 | 6.920 | 6.790 | 6.850 | 173,575 | -0.04(-0.58%) |
Feb 28, 2018 | 6.898 | 6.930 | 6.850 | 6.890 | 176,012 | -0.06(-0.86%) |
Feb 27, 2018 | 7.050 | 7.070 | 6.950 | 6.950 | 169,211 | -0.13(-1.84%) |
Feb 26, 2018 | 6.990 | 7.090 | 6.981 | 7.080 | 260,517 | +0.09(+1.29%) |
Feb 23, 2018 | 6.922 | 7.000 | 6.890 | 6.990 | 215,048 | +0.13(+1.85%) |
Feb 22, 2018 | 6.856 | 7.000 | 6.850 | 6.863 | 159,965 | -0.11(-1.54%) |
Feb 21, 2018 | 7.050 | 7.100 | 6.970 | 6.970 | 215,297 | -0.17(-2.38%) |
Feb 20, 2018 | 7.177 | 7.180 | 7.100 | 7.140 | 161,322 | +0.03(+0.42%) |
Feb 16, 2018 | 7.110 | 7.110 | 7.110 | 0 | -0.04(-0.56%) | |
Feb 15, 2018 | 7.101 | 7.150 | 7.060 | 7.150 | 85,184 | +0.06(+0.85%) |
Feb 14, 2018 | 6.937 | 7.300 | 6.930 | 7.090 | 96,547 | +0.25(+3.58%) |
Feb 13, 2018 | 6.810 | 6.845 | 182,799 | -0.22(-3.11%) | ||
Feb 12, 2018 | 6.970 | 7.080 | 6.969 | 7.065 | 215,995 | +0.12(+1.65%) |
Feb 09, 2018 | 6.920 | 6.980 | 6.760 | 6.950 | 174,532 | -0.04(-0.57%) |
Feb 08, 2018 | 7.090 | 7.090 | 6.960 | 6.990 | 144,493 | -0.30(-4.12%) |
Feb 07, 2018 | 7.300 | 7.360 | 7.240 | 7.290 | 211,880 | -0.20(-2.67%) |
Feb 06, 2018 | 7.285 | 7.490 | 7.285 | 7.490 | 115,138 | -0.04(-0.50%) |
Feb 05, 2018 | 7.620 | 7.620 | 7.500 | 7.528 | 98,762 | -0.22(-2.86%) |
Feb 02, 2018 | 7.827 | 7.890 | 7.740 | 7.750 | 157,421 | -0.31(-3.91%) |
Feb 01, 2018 | 7.920 | 8.080 | 7.920 | 8.065 | 65,622 | +0.07(+0.94%) |
Jan 31, 2018 | 8.010 | 8.350 | 7.960 | 7.990 | 104,008 | +0.03(+0.31%) |
Jan 30, 2018 | 7.980 | 7.980 | 7.930 | 7.965 | 100,297 | -0.19(-2.27%) |
Jan 29, 2018 | 8.080 | 8.160 | 8.010 | 8.150 | 167,020 | -0.08(-0.97%) |
Jan 26, 2018 | 8.100 | 8.440 | 8.100 | 8.230 | 108,820 | -0.07(-0.84%) |
Jan 25, 2018 | 8.430 | 8.570 | 8.180 | 8.300 | 103,958 | -0.21(-2.52%) |
Jan 24, 2018 | 8.580 | 8.590 | 8.350 | 8.515 | 85,503 | -0.42(-4.75%) |
Jan 23, 2018 | 8.400 | 9.000 | 8.400 | 8.940 | 107,158 | +0.32(+3.71%) |
Jan 22, 2018 | 8.412 | 8.620 | 8.270 | 8.620 | 146,211 | -0.02(-0.23%) |
Jan 19, 2018 | 8.350 | 8.650 | 8.230 | 8.640 | 90,779 | +0.01(+0.12%) |
Jan 18, 2018 | 8.280 | 8.770 | 8.230 | 8.630 | 125,556 | +0.14(+1.65%) |
Jan 17, 2018 | 8.232 | 8.600 | 8.200 | 8.490 | 88,256 | +0.19(+2.29%) |
Jan 16, 2018 | 8.640 | 8.220 | 8.300 | 154,871 | +0.14(+1.65%) | |
Jan 12, 2018 | 8.165 | 8.165 | 8.165 | 0 | +0.14(+1.74%) | |
Jan 11, 2018 | 8.037 | 8.120 | 8.010 | 8.025 | 116,719 | -0.03(-0.31%) |
Jan 10, 2018 | 8.062 | 8.390 | 8.040 | 8.050 | 101,261 | +0.00(+0.00%) |
Jan 09, 2018 | 8.022 | 8.390 | 7.970 | 8.050 | 123,653 | -0.38(-4.51%) |
Jan 08, 2018 | 8.020 | 8.430 | 8.015 | 8.430 | 115,685 | +0.28(+3.44%) |
Jan 05, 2018 | 8.130 | 8.400 | 8.080 | 8.150 | 87,686 | +0.15(+1.88%) |
Jan 04, 2018 | 7.950 | 8.060 | 7.950 | 8.000 | 129,592 | +0.24(+3.09%) |
Jan 03, 2018 | 7.768 | 7.800 | 7.740 | 7.760 | 141,291 | +0.02(+0.21%) |
Jan 02, 2018 | 7.720 | 7.780 | 7.710 | 7.744 | 237,461 | -0.05(-0.59%) |
Dec 29, 2017 | 7.790 | 7.790 | 7.790 | 0 | +0.04(+0.52%) | |
Dec 28, 2017 | 7.770 | 7.770 | 7.730 | 7.750 | 71,869 | +0.03(+0.39%) |
Dec 27, 2017 | 7.683 | 7.740 | 7.680 | 7.720 | 55,457 | +0.06(+0.78%) |
Dec 26, 2017 | 7.725 | 7.830 | 7.620 | 7.660 | 64,562 | +0.00(+0.00%) |
Dec 22, 2017 | 7.705 | 8.000 | 7.650 | 7.660 | 103,531 | -0.20(-2.54%) |
Dec 21, 2017 | 7.692 | 8.150 | 7.690 | 7.860 | 90,812 | +0.22(+2.88%) |
Dec 20, 2017 | 7.642 | 7.850 | 7.640 | 7.640 | 137,612 | -0.02(-0.26%) |
Dec 19, 2017 | 7.700 | 7.730 | 7.630 | 7.660 | 88,435 | -0.00(-0.07%) |
Dec 18, 2017 | 7.632 | 7.850 | 7.630 | 7.665 | 110,648 | +0.09(+1.25%) |
Dec 15, 2017 | 7.542 | 7.600 | 7.480 | 7.570 | 136,481 | +0.09(+1.20%) |
Dec 14, 2017 | 7.560 | 7.570 | 7.460 | 7.480 | 99,128 | -0.41(-5.23%) |
Dec 13, 2017 | 7.520 | 7.930 | 7.500 | 7.893 | 113,283 | +0.37(+4.96%) |
Dec 12, 2017 | 7.510 | 7.580 | 7.500 | 7.520 | 96,254 | -0.08(-1.05%) |
Dec 11, 2017 | 7.592 | 7.650 | 7.580 | 7.600 | 108,405 | -0.02(-0.26%) |
Dec 08, 2017 | 7.560 | 7.740 | 7.550 | 7.620 | 91,745 | +0.05(+0.66%) |
Dec 07, 2017 | 7.530 | 7.600 | 7.500 | 7.570 | 151,250 | +0.07(+0.99%) |
Dec 06, 2017 | 7.480 | 7.520 | 7.450 | 7.496 | 136,929 | -0.01(-0.19%) |
Dec 05, 2017 | 7.524 | 7.577 | 7.490 | 7.510 | 68,200 | -0.12(-1.64%) |
Dec 04, 2017 | 7.650 | 7.650 | 7.610 | 7.635 | 63,040 | -0.00(-0.07%) |
Dec 01, 2017 | 7.550 | 7.660 | 7.550 | 7.640 | 100,112 | -0.02(-0.26%) |
Nov 30, 2017 | 7.730 | 7.750 | 7.660 | 7.660 | 55,955 | -0.06(-0.78%) |
Nov 29, 2017 | 7.760 | 7.780 | 7.700 | 7.720 | 110,261 | +0.00(+0.06%) |
Nov 28, 2017 | 7.680 | 7.750 | 7.670 | 7.715 | 124,950 | +0.00(+0.06%) |
Nov 27, 2017 | 7.730 | 8.030 | 7.650 | 7.710 | 67,335 | -0.16(-2.03%) |
Nov 24, 2017 | 7.770 | 8.150 | 7.770 | 7.870 | 45,848 | +0.08(+1.09%) |
Nov 22, 2017 | 7.810 | 7.820 | 7.750 | 7.785 | 67,447 | +0.08(+1.04%) |
Nov 21, 2017 | 7.710 | 7.865 | 7.680 | 7.705 | 78,146 | -0.02(-0.23%) |
Nov 20, 2017 | 7.718 | 7.740 | 7.700 | 7.723 | 52,428 | +0.04(+0.55%) |
Nov 17, 2017 | 7.700 | 7.710 | 7.663 | 7.680 | 101,412 | -0.10(-1.29%) |
Nov 16, 2017 | 7.752 | 7.800 | 7.724 | 7.780 | 118,019 | +0.20(+2.64%) |
Nov 15, 2017 | 7.520 | 7.620 | 7.520 | 7.580 | 97,510 | -0.05(-0.66%) |
Nov 14, 2017 | 7.563 | 7.760 | 7.500 | 7.630 | 83,678 | -0.01(-0.13%) |
Nov 13, 2017 | 7.567 | 8.000 | 7.550 | 7.640 | 74,686 | -0.06(-0.78%) |
Nov 10, 2017 | 7.750 | 7.890 | 7.690 | 7.700 | 82,558 | -0.08(-1.03%) |
Nov 09, 2017 | 7.728 | 7.780 | 7.690 | 7.780 | 123,636 | -0.05(-0.64%) |
Nov 08, 2017 | 7.743 | 7.950 | 7.740 | 7.830 | 66,128 | +0.06(+0.77%) |
Nov 07, 2017 | 7.880 | 7.880 | 7.750 | 7.770 | 65,805 | -0.16(-2.02%) |
Nov 06, 2017 | 7.850 | 7.950 | 7.850 | 7.930 | 74,048 | +0.01(+0.19%) |
Nov 03, 2017 | 7.936 | 7.936 | 7.870 | 7.915 | 59,904 | -0.12(-1.55%) |
Nov 02, 2017 | 7.975 | 8.040 | 7.960 | 8.040 | 40,232 | +0.04(+0.50%) |
Nov 01, 2017 | 7.967 | 8.018 | 7.930 | 8.000 | 54,165 | +0.14(+1.78%) |
Oct 31, 2017 | 7.800 | 7.910 | 7.780 | 7.860 | 89,653 | +0.08(+0.96%) |
Oct 30, 2017 | 7.740 | 7.800 | 7.730 | 7.785 | 71,595 | +0.23(+2.98%) |
Oct 27, 2017 | 7.467 | 7.578 | 7.467 | 7.560 | 64,368 | -0.11(-1.43%) |
Oct 26, 2017 | 7.738 | 7.750 | 7.635 | 7.670 | 111,170 | +0.01(+0.13%) |
Oct 25, 2017 | 7.630 | 7.670 | 7.602 | 7.660 | 75,541 | +0.01(+0.13%) |
Oct 24, 2017 | 7.630 | 7.920 | 7.620 | 7.650 | 54,754 | -0.01(-0.13%) |
Oct 23, 2017 | 7.705 | 8.000 | 7.620 | 7.660 | 53,396 | -0.24(-3.04%) |
Oct 20, 2017 | 7.790 | 7.990 | 7.770 | 7.900 | 47,778 | +0.03(+0.32%) |
Oct 19, 2017 | 7.867 | 7.930 | 7.840 | 7.875 | 67,762 | -0.03(-0.32%) |
Oct 18, 2017 | 7.573 | 8.010 | 7.397 | 7.900 | 71,666 | +0.51(+6.90%) |
Oct 17, 2017 | 7.388 | 7.650 | 7.350 | 7.390 | 107,832 | +0.02(+0.27%) |
Oct 16, 2017 | 7.350 | 7.370 | 7.310 | 7.370 | 69,554 | -0.03(-0.41%) |
Oct 13, 2017 | 7.318 | 7.690 | 7.318 | 7.400 | 112,243 | +0.01(+0.14%) |
Oct 12, 2017 | 7.330 | 7.500 | 7.290 | 7.390 | 86,852 | -0.06(-0.74%) |
Oct 11, 2017 | 7.300 | 7.700 | 7.290 | 7.445 | 51,452 | +0.12(+1.71%) |
Oct 10, 2017 | 7.148 | 7.330 | 7.148 | 7.320 | 70,625 | +0.14(+1.95%) |
Oct 09, 2017 | 7.190 | 7.200 | 7.160 | 7.180 | 137,552 | +0.05(+0.70%) |
Oct 06, 2017 | 7.100 | 7.160 | 7.080 | 7.130 | 48,245 | -0.08(-1.11%) |
Oct 05, 2017 | 7.040 | 7.500 | 7.040 | 7.210 | 86,960 | +0.17(+2.41%) |
Oct 04, 2017 | 7.080 | 7.110 | 6.970 | 7.040 | 121,158 | -0.19(-2.63%) |
Oct 03, 2017 | 7.260 | 7.280 | 7.230 | 7.230 | 112,140 | -0.15(-2.03%) |
Oct 02, 2017 | 7.250 | 7.410 | 7.250 | 7.380 | 102,674 | +0.01(+0.14%) |
Sep 29, 2017 | 7.320 | 7.370 | 7.310 | 7.370 | 127,384 | +0.01(+0.14%) |
Sep 28, 2017 | 7.274 | 7.700 | 7.270 | 7.360 | 62,603 | +0.11(+1.52%) |
Sep 27, 2017 | 7.238 | 7.530 | 7.230 | 7.250 | 55,211 | +0.09(+1.26%) |
Sep 26, 2017 | 7.195 | 7.240 | 7.125 | 7.160 | 106,776 | -0.11(-1.51%) |
Sep 25, 2017 | 7.300 | 7.330 | 7.260 | 7.270 | 95,320 | -0.17(-2.28%) |
Sep 22, 2017 | 7.468 | 7.480 | 7.420 | 7.440 | 74,258 | +0.01(+0.13%) |
Sep 21, 2017 | 7.370 | 7.440 | 7.370 | 7.430 | 46,297 | +0.05(+0.68%) |
Sep 20, 2017 | 7.380 | 7.741 | 7.310 | 7.380 | 85,921 | -0.31(-4.03%) |
Sep 19, 2017 | 7.740 | 7.750 | 7.670 | 7.690 | 48,184 | -0.03(-0.39%) |
Sep 18, 2017 | 7.690 | 7.740 | 7.690 | 7.720 | 87,361 | +0.05(+0.65%) |
Sep 15, 2017 | 7.650 | 7.880 | 7.620 | 7.670 | 95,368 | +0.03(+0.39%) |
Sep 14, 2017 | 7.588 | 7.850 | 7.580 | 7.640 | 38,687 | +0.09(+1.19%) |
Sep 13, 2017 | 7.630 | 7.765 | 7.550 | 7.550 | 149,332 | -0.05(-0.66%) |
Sep 12, 2017 | 7.588 | 7.622 | 7.550 | 7.600 | 39,060 | +0.01(+0.13%) |
Sep 11, 2017 | 7.640 | 7.690 | 7.590 | 7.590 | 63,683 | +0.05(+0.66%) |
Sep 08, 2017 | 7.588 | 7.600 | 7.540 | 7.540 | 84,157 | -0.04(-0.53%) |
Sep 07, 2017 | 7.600 | 7.630 | 7.550 | 7.580 | 79,236 | +0.03(+0.40%) |
Sep 06, 2017 | 7.590 | 7.620 | 7.550 | 7.550 | 71,014 | -0.01(-0.13%) |
Sep 05, 2017 | 7.590 | 7.630 | 7.500 | 7.560 | 163,782 | +0.02(+0.27%) |
Sep 01, 2017 | 7.570 | 7.570 | 7.510 | 7.540 | 68,294 | +0.00(+0.00%) |
Aug 31, 2017 | 7.478 | 7.550 | 7.440 | 7.540 | 100,835 | +0.11(+1.48%) |
Aug 30, 2017 | 7.436 | 7.540 | 7.420 | 7.430 | 71,406 | -0.01(-0.10%) |
Aug 29, 2017 | 7.377 | 7.460 | 7.370 | 7.438 | 91,313 | -0.11(-1.49%) |
Aug 28, 2017 | 7.568 | 7.570 | 7.510 | 7.550 | 68,250 | -0.06(-0.79%) |
Aug 25, 2017 | 7.610 | 7.660 | 7.610 | 7.610 | 68,938 | +0.09(+1.20%) |
Aug 24, 2017 | 7.608 | 7.610 | 7.520 | 7.520 | 56,528 | -0.08(-1.05%) |
Aug 23, 2017 | 7.612 | 7.650 | 7.600 | 7.600 | 60,347 | -0.01(-0.13%) |
Aug 22, 2017 | 7.560 | 7.630 | 7.560 | 7.610 | 67,716 | +0.05(+0.66%) |
Aug 21, 2017 | 7.540 | 7.600 | 7.500 | 7.560 | 87,586 | +0.00(+0.07%) |
Aug 18, 2017 | 7.490 | 7.580 | 7.470 | 7.555 | 55,777 | +0.09(+1.27%) |
Aug 17, 2017 | 7.562 | 7.590 | 7.460 | 7.460 | 69,242 | -0.12(-1.58%) |
Aug 16, 2017 | 7.580 | 7.620 | 7.560 | 7.580 | 93,880 | +0.15(+2.02%) |
Aug 15, 2017 | 7.430 | 7.440 | 7.370 | 7.430 | 127,004 | -0.04(-0.47%) |
Aug 14, 2017 | 7.430 | 7.500 | 7.414 | 7.465 | 157,483 | +0.18(+2.54%) |
Aug 11, 2017 | 7.337 | 7.400 | 7.240 | 7.280 | 978,113 | -0.08(-1.09%) |
Aug 10, 2017 | 7.480 | 7.490 | 7.360 | 7.360 | 58,518 | -0.17(-2.26%) |
Aug 09, 2017 | 7.528 | 7.570 | 7.510 | 7.530 | 94,725 | -0.03(-0.40%) |
Aug 08, 2017 | 7.590 | 7.740 | 7.560 | 7.560 | 39,781 | -0.02(-0.26%) |
Aug 07, 2017 | 7.575 | 7.610 | 7.560 | 7.580 | 63,035 | +0.04(+0.46%) |
Aug 04, 2017 | 7.540 | 7.570 | 7.490 | 7.545 | 86,504 | -0.01(-0.20%) |
Aug 03, 2017 | 7.552 | 7.869 | 7.550 | 7.560 | 123,864 | +0.04(+0.53%) |
Aug 02, 2017 | 7.546 | 7.620 | 7.500 | 7.520 | 55,762 | -0.06(-0.79%) |
Aug 01, 2017 | 7.540 | 7.610 | 7.540 | 7.580 | 61,530 | -0.07(-0.92%) |
Jul 31, 2017 | 7.600 | 7.700 | 7.580 | 7.650 | 72,525 | +0.02(+0.26%) |
Jul 28, 2017 | 7.657 | 7.670 | 7.610 | 7.630 | 83,155 | -0.07(-0.91%) |
Jul 27, 2017 | 7.770 | 8.150 | 7.660 | 7.700 | 325,838 | -0.05(-0.65%) |
Jul 26, 2017 | 7.728 | 7.880 | 7.700 | 7.750 | 152,729 | +0.12(+1.57%) |
Jul 25, 2017 | 7.630 | 7.740 | 7.615 | 7.630 | 59,495 | +0.06(+0.79%) |
Jul 24, 2017 | 7.460 | 7.590 | 7.440 | 7.570 | 53,142 | +0.02(+0.26%) |
Jul 21, 2017 | 7.608 | 7.920 | 7.510 | 7.550 | 82,981 | -0.49(-6.09%) |
Jul 20, 2017 | 8.128 | 8.130 | 8.020 | 8.040 | 34,702 | -0.03(-0.37%) |
Jul 19, 2017 | 7.930 | 8.070 | 7.930 | 8.070 | 119,218 | +0.16(+2.02%) |
Jul 18, 2017 | 7.918 | 7.940 | 7.890 | 7.910 | 35,165 | +0.00(+0.00%) |
Jul 17, 2017 | 7.940 | 8.000 | 7.910 | 7.910 | 47,541 | +0.03(+0.33%) |
Jul 14, 2017 | 7.860 | 7.930 | 7.840 | 7.884 | 63,294 | +0.07(+0.95%) |
Jul 13, 2017 | 7.812 | 8.000 | 7.790 | 7.810 | 60,774 | -0.19(-2.38%) |
Jul 12, 2017 | 7.830 | 8.000 | 7.800 | 8.000 | 68,109 | +0.27(+3.49%) |
Jul 11, 2017 | 7.630 | 7.740 | 7.625 | 7.730 | 110,899 | +0.05(+0.65%) |
Jul 10, 2017 | 7.610 | 7.690 | 7.610 | 7.680 | 46,433 | -0.02(-0.30%) |
Jul 07, 2017 | 7.630 | 7.703 | 7.620 | 7.703 | 78,600 | +0.07(+0.96%) |
Jul 06, 2017 | 7.590 | 7.900 | 7.580 | 7.630 | 51,022 | -0.18(-2.30%) |
Jul 05, 2017 | 7.760 | 7.810 | 7.730 | 7.810 | 65,821 | +0.02(+0.26%) |
Jul 03, 2017 | 7.737 | 8.000 | 7.737 | 7.790 | 89,473 | +0.06(+0.78%) |
Jun 30, 2017 | 7.763 | 7.790 | 7.660 | 7.730 | 73,718 | +0.05(+0.59%) |
Jun 29, 2017 | 7.650 | 7.720 | 7.640 | 7.685 | 91,184 | -0.76(-9.05%) |
Jun 28, 2017 | 8.090 | 8.450 | 7.950 | 8.450 | 71,176 | +0.15(+1.81%) |
Jun 27, 2017 | 7.931 | 8.300 | 7.800 | 8.300 | 57,789 | +0.24(+2.98%) |
Jun 26, 2017 | 8.030 | 8.150 | 7.980 | 8.060 | 78,486 | -0.02(-0.25%) |
Jun 23, 2017 | 7.950 | 8.110 | 7.900 | 8.080 | 81,013 | +0.01(+0.12%) |
Jun 22, 2017 | 7.950 | 8.240 | 7.903 | 8.070 | 110,328 | +0.10(+1.25%) |
Jun 21, 2017 | 7.920 | 8.080 | 7.920 | 7.970 | 73,532 | +0.02(+0.25%) |
Jun 20, 2017 | 7.980 | 8.000 | 7.940 | 7.950 | 63,304 | -0.16(-1.97%) |
Jun 19, 2017 | 8.138 | 8.140 | 8.083 | 8.110 | 81,517 | +0.06(+0.75%) |
Jun 16, 2017 | 8.005 | 8.100 | 8.000 | 8.050 | 51,051 | +0.09(+1.13%) |
Jun 15, 2017 | 7.870 | 8.050 | 7.854 | 7.960 | 101,680 | -0.11(-1.36%) |
Jun 14, 2017 | 8.114 | 8.150 | 8.040 | 8.070 | 89,923 | +0.03(+0.37%) |
Jun 13, 2017 | 7.980 | 8.060 | 7.980 | 8.040 | 123,969 | +0.08(+1.01%) |
Jun 12, 2017 | 7.950 | 7.960 | 7.920 | 7.960 | 142,237 | -0.02(-0.25%) |
Jun 09, 2017 | 7.990 | 8.020 | 7.970 | 7.980 | 817,157 | -0.03(-0.37%) |
Jun 08, 2017 | 7.950 | 8.010 | 7.950 | 8.010 | 635,122 | -0.04(-0.50%) |
Jun 07, 2017 | 8.060 | 8.090 | 8.000 | 8.050 | 183,888 | +0.07(+0.88%) |
Jun 06, 2017 | 7.990 | 8.030 | 7.960 | 7.980 | 1,559,386 | -0.02(-0.25%) |
Jun 05, 2017 | 8.000 | 8.040 | 7.990 | 8.000 | 722,554 | -0.02(-0.21%) |
Jun 02, 2017 | 7.990 | 8.020 | 7.960 | 8.017 | 224,592 | +0.03(+0.34%) |
Jun 01, 2017 | 8.001 | 8.001 | 7.920 | 7.990 | 654,118 | +0.04(+0.50%) |
May 31, 2017 | 7.944 | 7.980 | 7.910 | 7.950 | 2,272,083 | +0.03(+0.38%) |
May 30, 2017 | 7.900 | 7.940 | 7.880 | 7.920 | 1,221,966 | -0.01(-0.13%) |
May 26, 2017 | 8.000 | 8.070 | 7.920 | 7.930 | 278,757 | -0.20(-2.46%) |
May 25, 2017 | 8.140 | 8.150 | 8.080 | 8.130 | 75,520 | +0.10(+1.18%) |
May 24, 2017 | 8.025 | 8.075 | 7.990 | 8.035 | 50,094 | +0.08(+0.94%) |
May 23, 2017 | 7.975 | 8.020 | 7.960 | 7.960 | 36,821 | +0.00(+0.00%) |
May 22, 2017 | 8.020 | 8.037 | 7.900 | 7.960 | 113,844 | -0.04(-0.50%) |
May 19, 2017 | 7.910 | 8.000 | 7.893 | 8.000 | 118,092 | +0.29(+3.76%) |
May 18, 2017 | 7.610 | 7.750 | 7.592 | 7.710 | 64,188 | +0.06(+0.78%) |
May 17, 2017 | 7.795 | 7.810 | 7.610 | 7.650 | 132,431 | -0.12(-1.54%) |
May 16, 2017 | 7.800 | 7.940 | 7.770 | 7.770 | 47,666 | -0.02(-0.26%) |
May 15, 2017 | 7.785 | 7.830 | 7.770 | 7.790 | 88,036 | +0.00(+0.00%) |
May 12, 2017 | 7.830 | 7.830 | 7.700 | 7.790 | 55,743 | +0.26(+3.45%) |
May 11, 2017 | 7.490 | 7.600 | 7.450 | 7.530 | 107,666 | -0.10(-1.31%) |
May 10, 2017 | 7.600 | 7.640 | 7.550 | 7.630 | 76,732 | +0.01(+0.13%) |
May 09, 2017 | 7.660 | 7.680 | 7.610 | 7.620 | 90,287 | +0.05(+0.66%) |
May 08, 2017 | 7.510 | 7.570 | 7.490 | 7.570 | 290,151 | -0.18(-2.32%) |
May 05, 2017 | 7.670 | 7.800 | 7.630 | 7.750 | 120,035 | +0.14(+1.84%) |
May 04, 2017 | 7.490 | 7.620 | 7.490 | 7.610 | 141,882 | +0.15(+2.01%) |
May 03, 2017 | 7.460 | 7.500 | 7.430 | 7.460 | 73,789 | -0.07(-0.93%) |
May 02, 2017 | 7.440 | 7.530 | 7.430 | 7.530 | 61,422 | +0.09(+1.21%) |