Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 8.904 | 8.913 | 8.803 | 8.821 | 178,298 | +0.01(+0.07%) |
Jan 30, 2018 | 8.849 | 8.863 | 8.777 | 8.815 | 139,271 | +0.00(+0.04%) |
Jan 29, 2018 | 8.876 | 8.876 | 8.793 | 8.812 | 56,793 | -0.03(-0.31%) |
Jan 26, 2018 | 8.821 | 8.849 | 8.775 | 8.839 | 75,079 | +0.00(+0.04%) |
Jan 25, 2018 | 8.867 | 8.876 | 8.812 | 8.836 | 67,409 | +0.02(+0.28%) |
Jan 24, 2018 | 8.849 | 8.849 | 8.756 | 8.812 | 144,350 | -0.03(-0.39%) |
Jan 23, 2018 | 8.904 | 8.913 | 8.830 | 8.846 | 151,063 | -0.03(-0.34%) |
Jan 22, 2018 | 8.867 | 8.895 | 8.867 | 8.876 | 68,206 | +0.00(+0.00%) |
Jan 19, 2018 | 8.895 | 8.895 | 8.839 | 8.876 | 63,673 | +0.02(+0.21%) |
Jan 18, 2018 | 8.885 | 8.922 | 8.821 | 8.858 | 139,762 | -0.06(-0.72%) |
Jan 17, 2018 | 8.867 | 8.922 | 8.821 | 8.922 | 95,917 | +0.06(+0.62%) |
Jan 16, 2018 | 8.996 | 9.005 | 8.830 | 8.867 | 268,787 | -0.04(-0.47%) |
Jan 12, 2018 | 8.909 | 8.909 | 8.909 | 0 | -0.02(-0.26%) | |
Jan 11, 2018 | 8.821 | 8.940 | 8.812 | 8.932 | 115,180 | +0.18(+2.00%) |
Jan 10, 2018 | 8.793 | 8.793 | 8.738 | 8.756 | 87,209 | -0.02(-0.21%) |
Jan 09, 2018 | 8.830 | 8.839 | 8.738 | 8.775 | 111,876 | -0.02(-0.21%) |
Jan 08, 2018 | 8.692 | 8.793 | 8.681 | 8.793 | 168,194 | +0.13(+1.49%) |
Jan 05, 2018 | 8.673 | 8.701 | 8.637 | 8.664 | 181,510 | +0.03(+0.32%) |
Jan 04, 2018 | 8.683 | 8.710 | 8.591 | 8.637 | 395,396 | -0.06(-0.74%) |
Jan 03, 2018 | 8.729 | 8.729 | 8.673 | 8.701 | 69,666 | -0.02(-0.21%) |
Jan 02, 2018 | 8.637 | 8.720 | 8.618 | 8.720 | 110,631 | +0.13(+1.50%) |
Dec 29, 2017 | 8.591 | 8.591 | 8.591 | 0 | +0.04(+0.43%) | |
Dec 28, 2017 | 8.554 | 8.572 | 8.526 | 8.554 | 59,729 | +0.05(+0.60%) |
Dec 27, 2017 | 8.489 | 8.517 | 8.461 | 8.503 | 387,100 | +0.07(+0.87%) |
Dec 26, 2017 | 8.480 | 8.480 | 8.415 | 8.429 | 65,534 | +0.00(+0.05%) |
Dec 22, 2017 | 8.425 | 8.452 | 8.415 | 8.425 | 64,850 | +0.01(+0.11%) |
Dec 21, 2017 | 8.434 | 8.443 | 8.406 | 8.415 | 68,584 | +0.10(+1.21%) |
Dec 20, 2017 | 8.342 | 8.342 | 8.292 | 8.315 | 53,602 | +0.05(+0.66%) |
Dec 19, 2017 | 8.379 | 8.379 | 8.260 | 8.260 | 75,948 | -0.07(-0.88%) |
Dec 18, 2017 | 8.342 | 8.360 | 8.315 | 8.333 | 111,512 | +0.07(+0.89%) |
Dec 15, 2017 | 8.260 | 8.287 | 8.196 | 8.260 | 96,106 | +0.05(+0.56%) |
Dec 14, 2017 | 8.169 | 8.242 | 8.169 | 8.214 | 123,638 | +0.02(+0.28%) |
Dec 13, 2017 | 8.214 | 8.214 | 8.178 | 8.192 | 48,873 | +0.06(+0.73%) |
Dec 12, 2017 | 8.150 | 8.150 | 8.105 | 8.132 | 125,602 | -0.01(-0.11%) |
Dec 11, 2017 | 8.187 | 8.205 | 8.141 | 8.141 | 89,302 | -0.01(-0.11%) |
Dec 08, 2017 | 8.059 | 8.150 | 8.059 | 8.150 | 192,785 | +0.12(+1.55%) |
Dec 07, 2017 | 7.886 | 8.026 | 7.886 | 8.026 | 38,308 | +0.09(+1.07%) |
Dec 06, 2017 | 7.931 | 7.941 | 7.904 | 7.941 | 141,077 | +0.00(+0.00%) |
Dec 05, 2017 | 7.931 | 7.959 | 7.895 | 7.941 | 52,428 | +0.03(+0.40%) |
Dec 04, 2017 | 8.004 | 8.114 | 7.895 | 7.909 | 118,627 | -0.16(-2.00%) |
Dec 01, 2017 | 8.132 | 8.137 | 8.077 | 8.070 | 60,417 | -0.07(-0.81%) |
Nov 30, 2017 | 8.160 | 8.172 | 8.123 | 8.135 | 62,032 | -0.02(-0.24%) |
Nov 29, 2017 | 8.260 | 8.260 | 8.150 | 8.155 | 950,104 | -0.10(-1.22%) |
Nov 28, 2017 | 8.178 | 8.260 | 8.178 | 8.255 | 123,846 | +0.12(+1.44%) |
Nov 27, 2017 | 8.187 | 8.187 | 8.132 | 8.138 | 88,244 | -0.10(-1.20%) |
Nov 24, 2017 | 8.242 | 8.242 | 8.216 | 8.237 | 32,055 | +0.01(+0.17%) |
Nov 22, 2017 | 8.187 | 8.242 | 8.178 | 8.223 | 104,676 | +0.04(+0.49%) |
Nov 21, 2017 | 8.214 | 8.214 | 8.169 | 8.184 | 60,167 | -0.00(-0.04%) |
Nov 20, 2017 | 8.205 | 8.205 | 8.148 | 8.187 | 68,802 | -0.00(-0.06%) |
Nov 17, 2017 | 8.196 | 8.196 | 8.178 | 8.192 | 57,936 | -0.09(-1.05%) |
Nov 16, 2017 | 8.242 | 8.296 | 8.233 | 8.278 | 42,632 | +0.08(+1.00%) |
Nov 15, 2017 | 8.223 | 8.233 | 8.169 | 8.196 | 89,775 | -0.07(-0.88%) |
Nov 14, 2017 | 8.260 | 8.269 | 8.214 | 8.269 | 63,602 | -0.01(-0.11%) |
Nov 13, 2017 | 8.287 | 8.287 | 8.251 | 8.278 | 119,216 | +0.02(+0.23%) |
Nov 10, 2017 | 8.296 | 8.296 | 8.251 | 8.259 | 41,772 | -0.06(-0.78%) |
Nov 09, 2017 | 8.342 | 8.342 | 8.284 | 8.324 | 78,360 | -0.15(-1.72%) |
Nov 08, 2017 | 8.443 | 8.470 | 8.406 | 8.470 | 42,519 | +0.11(+1.31%) |
Nov 07, 2017 | 8.516 | 8.516 | 8.351 | 8.360 | 59,579 | -0.16(-1.82%) |
Nov 06, 2017 | 8.479 | 8.543 | 8.463 | 8.516 | 80,214 | +0.07(+0.86%) |
Nov 03, 2017 | 8.452 | 8.458 | 8.379 | 8.443 | 42,804 | -0.07(-0.82%) |
Nov 02, 2017 | 8.534 | 8.557 | 8.506 | 8.512 | 34,167 | +0.02(+0.28%) |
Nov 01, 2017 | 8.534 | 8.552 | 8.488 | 8.488 | 123,004 | -0.00(-0.05%) |
Oct 31, 2017 | 8.525 | 8.525 | 8.488 | 8.493 | 47,571 | -0.00(-0.05%) |
Oct 30, 2017 | 8.470 | 8.525 | 8.443 | 8.497 | 73,655 | +0.00(+0.00%) |
Oct 27, 2017 | 8.369 | 8.497 | 8.369 | 8.497 | 33,260 | +0.14(+1.68%) |
Oct 26, 2017 | 8.388 | 8.397 | 8.342 | 8.357 | 35,257 | -0.00(-0.04%) |
Oct 25, 2017 | 8.534 | 8.534 | 8.278 | 8.360 | 199,589 | +0.02(+0.27%) |
Oct 24, 2017 | 8.397 | 8.397 | 8.306 | 8.338 | 133,848 | -0.02(-0.27%) |
Oct 23, 2017 | 8.424 | 8.435 | 8.360 | 8.360 | 119,898 | +0.02(+0.18%) |
Oct 20, 2017 | 8.360 | 8.397 | 8.342 | 8.345 | 55,606 | -0.02(-0.18%) |
Oct 19, 2017 | 8.369 | 8.369 | 8.319 | 8.360 | 64,869 | -0.07(-0.88%) |
Oct 18, 2017 | 8.443 | 8.443 | 8.412 | 8.435 | 30,196 | -0.01(-0.09%) |
Oct 17, 2017 | 8.392 | 8.443 | 8.378 | 8.443 | 38,319 | +0.09(+1.08%) |
Oct 16, 2017 | 8.433 | 8.449 | 8.351 | 8.352 | 70,759 | -0.08(-0.96%) |
Oct 13, 2017 | 8.415 | 8.456 | 8.415 | 8.433 | 48,848 | +0.04(+0.43%) |
Oct 12, 2017 | 8.406 | 8.432 | 8.369 | 8.397 | 38,232 | +0.03(+0.37%) |
Oct 11, 2017 | 8.379 | 8.379 | 8.351 | 8.366 | 125,536 | +0.01(+0.17%) |
Oct 10, 2017 | 8.324 | 8.369 | 8.316 | 8.351 | 49,129 | +0.08(+1.02%) |
Oct 09, 2017 | 8.360 | 8.360 | 8.260 | 8.267 | 159,870 | -0.04(-0.47%) |
Oct 06, 2017 | 8.315 | 8.324 | 8.287 | 8.306 | 68,108 | +0.00(+0.01%) |
Oct 05, 2017 | 8.315 | 8.348 | 8.306 | 8.306 | 39,995 | +0.00(+0.00%) |
Oct 04, 2017 | 8.324 | 8.350 | 8.287 | 8.306 | 55,077 | -0.01(-0.16%) |
Oct 03, 2017 | 8.306 | 8.333 | 8.260 | 8.319 | 37,359 | +0.08(+0.94%) |
Oct 02, 2017 | 8.223 | 8.242 | 8.196 | 8.242 | 94,760 | +0.05(+0.56%) |
Sep 29, 2017 | 8.251 | 8.251 | 8.169 | 8.196 | 71,675 | +0.01(+0.07%) |
Sep 28, 2017 | 8.169 | 8.208 | 8.160 | 8.190 | 32,335 | -0.03(-0.35%) |
Sep 27, 2017 | 8.187 | 8.223 | 8.160 | 8.219 | 55,997 | +0.04(+0.50%) |
Sep 26, 2017 | 8.196 | 8.205 | 8.143 | 8.178 | 54,162 | -0.01(-0.11%) |
Sep 25, 2017 | 8.333 | 8.333 | 8.170 | 8.187 | 52,687 | -0.18(-2.18%) |
Sep 22, 2017 | 8.342 | 8.401 | 8.306 | 8.369 | 39,404 | +0.02(+0.22%) |
Sep 21, 2017 | 8.424 | 8.438 | 8.342 | 8.351 | 61,585 | -0.03(-0.33%) |
Sep 20, 2017 | 8.415 | 8.425 | 8.364 | 8.379 | 51,611 | -0.04(-0.43%) |
Sep 19, 2017 | 8.424 | 8.424 | 8.351 | 8.415 | 58,568 | +0.05(+0.55%) |
Sep 18, 2017 | 8.497 | 8.497 | 8.351 | 8.369 | 68,849 | -0.06(-0.76%) |
Sep 15, 2017 | 8.543 | 8.406 | 8.433 | 43,756 | -0.03(-0.32%) | |
Sep 14, 2017 | 8.379 | 8.461 | 8.361 | 8.461 | 26,019 | +0.13(+1.53%) |
Sep 13, 2017 | 8.415 | 8.415 | 8.333 | 8.333 | 63,472 | -0.06(-0.76%) |
Sep 12, 2017 | 8.406 | 8.443 | 8.370 | 8.397 | 107,949 | +0.03(+0.40%) |
Sep 11, 2017 | 8.333 | 8.379 | 8.333 | 8.363 | 52,616 | +0.06(+0.69%) |
Sep 08, 2017 | 8.324 | 8.328 | 8.287 | 8.306 | 46,224 | -0.03(-0.33%) |
Sep 07, 2017 | 8.342 | 8.342 | 8.306 | 8.333 | 26,005 | -0.01(-0.11%) |
Sep 06, 2017 | 8.333 | 8.342 | 8.288 | 8.342 | 31,716 | +0.07(+0.88%) |
Sep 05, 2017 | 8.351 | 8.380 | 8.260 | 8.269 | 80,926 | -0.09(-1.09%) |
Sep 01, 2017 | 8.333 | 8.379 | 8.324 | 8.360 | 626,440 | +0.03(+0.33%) |
Aug 31, 2017 | 8.315 | 8.333 | 8.260 | 8.333 | 485,858 | +0.02(+0.22%) |
Aug 30, 2017 | 8.287 | 8.315 | 8.257 | 8.315 | 80,567 | +0.04(+0.44%) |
Aug 29, 2017 | 8.233 | 8.287 | 8.214 | 8.278 | 80,505 | +0.00(+0.00%) |
Aug 28, 2017 | 8.269 | 8.278 | 8.251 | 8.278 | 237,104 | +0.02(+0.28%) |
Aug 25, 2017 | 8.233 | 8.242 | 8.255 | 25,905 | +0.02(+0.28%) | |
Aug 24, 2017 | 8.251 | 8.287 | 8.195 | 8.233 | 22,276 | +0.00(+0.00%) |
Aug 23, 2017 | 8.160 | 8.233 | 8.160 | 8.233 | 29,438 | +0.06(+0.78%) |
Aug 22, 2017 | 8.178 | 8.214 | 8.169 | 8.169 | 33,429 | +0.02(+0.22%) |
Aug 21, 2017 | 8.214 | 8.241 | 8.141 | 8.150 | 43,032 | -0.09(-1.11%) |
Aug 18, 2017 | 8.214 | 8.251 | 8.169 | 8.242 | 32,275 | +0.11(+1.35%) |
Aug 17, 2017 | 8.296 | 8.296 | 8.123 | 8.132 | 112,532 | -0.19(-2.30%) |
Aug 16, 2017 | 8.333 | 8.333 | 8.269 | 8.324 | 52,526 | +0.06(+0.72%) |
Aug 15, 2017 | 8.251 | 8.274 | 8.224 | 8.265 | 32,044 | +0.01(+0.17%) |
Aug 14, 2017 | 8.178 | 8.269 | 8.178 | 8.251 | 31,236 | +0.07(+0.89%) |
Aug 11, 2017 | 8.132 | 8.196 | 8.132 | 8.178 | 29,665 | +0.01(+0.11%) |
Aug 10, 2017 | 8.251 | 8.251 | 8.169 | 8.169 | 55,671 | -0.11(-1.37%) |
Aug 09, 2017 | 8.324 | 8.333 | 8.269 | 8.283 | 43,467 | -0.07(-0.82%) |
Aug 08, 2017 | 8.443 | 8.443 | 8.333 | 8.351 | 48,127 | -0.03(-0.38%) |
Aug 07, 2017 | 8.315 | 8.388 | 8.315 | 8.383 | 71,217 | +0.08(+0.93%) |
Aug 04, 2017 | 8.306 | 8.266 | 8.306 | 47,804 | +0.05(+0.55%) | |
Aug 03, 2017 | 8.278 | 8.296 | 8.251 | 8.260 | 63,333 | +0.04(+0.44%) |
Aug 02, 2017 | 8.278 | 8.293 | 8.170 | 8.223 | 41,322 | -0.03(-0.33%) |
Aug 01, 2017 | 8.278 | 8.278 | 8.214 | 8.251 | 42,351 | +0.01(+0.11%) |
Jul 31, 2017 | 8.269 | 8.342 | 8.187 | 8.242 | 62,931 | +0.02(+0.22%) |
Jul 28, 2017 | 8.223 | 8.223 | 8.160 | 8.223 | 27,739 | +0.10(+1.27%) |
Jul 27, 2017 | 8.205 | 8.213 | 8.096 | 8.120 | 63,459 | -0.19(-2.34%) |
Jul 26, 2017 | 8.233 | 8.315 | 8.189 | 8.315 | 34,316 | +0.11(+1.33%) |
Jul 25, 2017 | 8.214 | 8.220 | 8.196 | 8.205 | 43,290 | +0.01(+0.11%) |
Jul 24, 2017 | 8.214 | 8.214 | 8.169 | 8.196 | 52,233 | -0.01(-0.11%) |
Jul 21, 2017 | 8.251 | 8.251 | 8.169 | 8.205 | 65,212 | -0.01(-0.11%) |
Jul 20, 2017 | 8.242 | 8.187 | 8.214 | 30,272 | +0.01(+0.11%) | |
Jul 19, 2017 | 8.105 | 8.214 | 8.105 | 8.205 | 108,877 | +0.11(+1.35%) |
Jul 18, 2017 | 8.068 | 8.104 | 8.050 | 8.096 | 44,063 | +0.07(+0.91%) |
Jul 17, 2017 | 8.041 | 8.050 | 8.005 | 8.023 | 91,638 | -0.01(-0.11%) |
Jul 14, 2017 | 8.004 | 8.041 | 7.977 | 8.032 | 125,091 | +0.13(+1.62%) |
Jul 13, 2017 | 7.913 | 7.950 | 7.904 | 7.904 | 31,734 | -0.02(-0.23%) |
Jul 12, 2017 | 7.813 | 7.941 | 7.813 | 7.922 | 74,930 | +0.12(+1.52%) |
Jul 11, 2017 | 7.813 | 7.831 | 7.776 | 7.804 | 31,379 | -0.03(-0.35%) |
Jul 10, 2017 | 7.858 | 7.858 | 7.758 | 7.831 | 76,416 | +0.01(+0.12%) |
Jul 07, 2017 | 7.785 | 7.822 | 7.758 | 7.822 | 44,899 | +0.02(+0.23%) |
Jul 06, 2017 | 7.776 | 7.818 | 7.758 | 7.804 | 42,142 | +0.03(+0.35%) |
Jul 05, 2017 | 7.822 | 7.822 | 7.749 | 7.776 | 46,849 | -0.07(-0.93%) |
Jul 03, 2017 | 7.849 | 7.904 | 7.794 | 7.849 | 54,529 | +0.04(+0.47%) |
Jun 30, 2017 | 7.794 | 7.849 | 7.794 | 7.813 | 39,778 | +0.06(+0.82%) |
Jun 29, 2017 | 7.877 | 7.877 | 7.703 | 7.749 | 48,303 | -0.14(-1.74%) |
Jun 28, 2017 | 7.822 | 7.890 | 7.776 | 7.886 | 66,296 | +0.10(+1.29%) |
Jun 27, 2017 | 7.822 | 7.822 | 7.758 | 7.785 | 63,167 | -0.03(-0.35%) |
Jun 26, 2017 | 7.840 | 7.840 | 7.767 | 7.813 | 34,248 | +0.06(+0.82%) |
Jun 23, 2017 | 7.731 | 7.785 | 7.719 | 7.749 | 129,747 | +0.03(+0.44%) |
Jun 22, 2017 | 7.676 | 7.753 | 7.676 | 7.715 | 24,794 | +0.10(+1.35%) |
Jun 21, 2017 | 7.603 | 7.659 | 7.594 | 7.612 | 27,943 | +0.03(+0.36%) |
Jun 20, 2017 | 7.758 | 7.758 | 7.585 | 7.585 | 78,290 | -0.12(-1.51%) |
Jun 19, 2017 | 7.710 | 7.745 | 7.629 | 7.701 | 57,245 | +0.03(+0.35%) |
Jun 16, 2017 | 7.584 | 7.674 | 7.584 | 7.674 | 33,627 | +0.04(+0.59%) |
Jun 15, 2017 | 7.656 | 7.665 | 7.584 | 7.629 | 99,758 | -0.07(-0.93%) |
Jun 14, 2017 | 7.745 | 7.754 | 7.683 | 7.701 | 43,887 | +0.00(+0.00%) |
Jun 13, 2017 | 7.790 | 7.790 | 7.674 | 7.701 | 78,043 | +0.00(+0.02%) |
Jun 12, 2017 | 7.683 | 7.745 | 7.674 | 7.699 | 30,037 | -0.00(-0.02%) |
Jun 09, 2017 | 7.754 | 7.772 | 7.692 | 7.701 | 59,651 | -0.07(-0.92%) |
Jun 08, 2017 | 7.728 | 7.781 | 7.683 | 7.772 | 63,265 | +0.02(+0.23%) |
Jun 07, 2017 | 7.844 | 7.844 | 7.754 | 7.754 | 61,318 | -0.05(-0.69%) |
Jun 06, 2017 | 7.817 | 7.844 | 7.799 | 7.808 | 75,042 | -0.01(-0.11%) |
Jun 05, 2017 | 7.862 | 7.862 | 7.781 | 7.817 | 73,826 | +0.00(+0.00%) |
Jun 02, 2017 | 7.817 | 7.826 | 7.772 | 7.817 | 43,405 | +0.00(+0.00%) |
Jun 01, 2017 | 7.808 | 7.835 | 7.788 | 7.817 | 44,928 | +0.02(+0.23%) |
May 31, 2017 | 7.835 | 7.835 | 7.764 | 7.799 | 43,045 | -0.03(-0.34%) |
May 30, 2017 | 7.790 | 7.845 | 7.783 | 7.826 | 48,338 | -0.01(-0.11%) |
May 26, 2017 | 7.907 | 7.960 | 7.790 | 7.835 | 60,912 | -0.01(-0.11%) |
May 25, 2017 | 7.790 | 7.895 | 7.790 | 7.844 | 29,613 | +0.05(+0.69%) |
May 24, 2017 | 7.763 | 7.808 | 7.754 | 7.790 | 22,345 | +0.02(+0.23%) |
May 23, 2017 | 7.710 | 7.808 | 7.710 | 7.772 | 16,467 | +0.07(+0.93%) |
May 22, 2017 | 7.719 | 7.754 | 7.701 | 7.701 | 31,700 | -0.01(-0.12%) |
May 19, 2017 | 7.683 | 7.737 | 7.656 | 7.710 | 43,715 | +0.12(+1.54%) |
May 18, 2017 | 7.683 | 7.715 | 7.584 | 7.593 | 35,159 | -0.15(-1.97%) |
May 17, 2017 | 7.817 | 7.842 | 7.701 | 7.745 | 32,434 | -0.09(-1.15%) |
May 16, 2017 | 7.889 | 7.925 | 7.829 | 7.835 | 56,564 | -0.04(-0.46%) |
May 15, 2017 | 7.844 | 7.880 | 7.844 | 7.871 | 25,293 | +0.09(+1.15%) |
May 12, 2017 | 7.799 | 7.844 | 7.745 | 7.781 | 49,685 | +0.04(+0.58%) |
May 11, 2017 | 7.790 | 7.790 | 7.710 | 7.737 | 14,595 | -0.07(-0.92%) |
May 10, 2017 | 7.790 | 7.853 | 7.763 | 7.808 | 38,631 | +0.01(+0.07%) |
May 09, 2017 | 7.754 | 7.817 | 7.745 | 7.803 | 36,846 | +0.09(+1.21%) |
May 08, 2017 | 7.790 | 7.799 | 7.701 | 7.710 | 52,287 | -0.13(-1.72%) |
May 05, 2017 | 7.754 | 7.844 | 7.719 | 7.844 | 39,101 | +0.14(+1.81%) |
May 04, 2017 | 7.719 | 7.728 | 7.647 | 7.705 | 30,645 | -0.03(-0.41%) |
May 03, 2017 | 7.781 | 7.808 | 7.737 | 7.737 | 32,599 | -0.03(-0.35%) |
May 02, 2017 | 7.692 | 7.772 | 7.674 | 7.763 | 92,458 | +0.09(+1.17%) |
May 01, 2017 | 7.683 | 7.692 | 7.656 | 7.674 | 68,487 | +0.06(+0.83%) |
Apr 28, 2017 | 7.656 | 7.660 | 7.602 | 7.611 | 113,368 | +0.00(+0.00%) |
Apr 27, 2017 | 7.656 | 7.674 | 7.566 | 7.611 | 79,813 | -0.04(-0.47%) |
Apr 26, 2017 | 7.692 | 7.701 | 7.647 | 7.647 | 69,262 | -0.04(-0.47%) |
Apr 25, 2017 | 7.692 | 7.719 | 7.656 | 7.683 | 19,663 | +0.03(+0.35%) |
Apr 24, 2017 | 7.710 | 7.710 | 7.620 | 7.656 | 57,224 | +0.09(+1.19%) |
Apr 21, 2017 | 7.656 | 7.674 | 7.558 | 7.566 | 38,626 | -0.04(-0.47%) |
Apr 20, 2017 | 7.638 | 7.638 | 7.595 | 7.602 | 39,490 | +0.02(+0.24%) |
Apr 19, 2017 | 7.647 | 7.710 | 7.584 | 7.584 | 33,062 | -0.04(-0.59%) |
Apr 18, 2017 | 7.647 | 7.674 | 7.615 | 7.629 | 35,683 | -0.07(-0.93%) |
Apr 17, 2017 | 7.799 | 7.799 | 7.638 | 7.701 | 82,889 | +0.11(+1.42%) |
Apr 13, 2017 | 7.629 | 7.701 | 7.575 | 7.593 | 30,605 | -0.06(-0.82%) |
Apr 12, 2017 | 7.674 | 7.692 | 7.647 | 7.656 | 28,161 | -0.02(-0.23%) |
Apr 11, 2017 | 7.683 | 7.710 | 7.638 | 7.674 | 43,576 | -0.01(-0.12%) |
Apr 10, 2017 | 7.656 | 7.683 | 7.620 | 7.683 | 52,430 | +0.05(+0.71%) |
Apr 07, 2017 | 7.620 | 7.665 | 7.611 | 7.629 | 47,549 | +0.00(+0.00%) |
Apr 06, 2017 | 7.629 | 7.659 | 7.620 | 7.629 | 47,463 | +0.00(+0.00%) |
Apr 05, 2017 | 7.719 | 7.719 | 7.620 | 7.629 | 31,164 | -0.08(-1.05%) |
Apr 04, 2017 | 7.629 | 7.710 | 7.629 | 7.710 | 37,727 | +0.04(+0.47%) |
Apr 03, 2017 | 7.647 | 7.714 | 7.638 | 7.674 | 66,921 | -0.01(-0.12%) |
Mar 31, 2017 | 7.629 | 7.701 | 7.629 | 7.683 | 24,178 | +0.05(+0.71%) |
Mar 30, 2017 | 7.683 | 7.683 | 7.629 | 7.629 | 32,574 | -0.07(-0.93%) |
Mar 29, 2017 | 7.629 | 7.710 | 7.629 | 7.701 | 52,727 | +0.03(+0.35%) |
Mar 28, 2017 | 7.593 | 7.691 | 7.593 | 7.674 | 32,491 | +0.06(+0.83%) |
Mar 27, 2017 | 7.530 | 7.611 | 7.530 | 7.611 | 38,674 | -0.02(-0.24%) |
Mar 24, 2017 | 7.593 | 7.662 | 7.584 | 7.629 | 16,255 | +0.02(+0.24%) |
Mar 23, 2017 | 7.602 | 7.629 | 7.566 | 7.611 | 22,330 | +0.00(+0.00%) |
Mar 22, 2017 | 7.584 | 7.611 | 7.503 | 7.611 | 27,331 | -0.03(-0.35%) |
Mar 21, 2017 | 7.790 | 7.803 | 7.611 | 7.638 | 155,056 | -0.15(-1.96%) |
Mar 20, 2017 | 7.799 | 7.839 | 7.755 | 7.790 | 45,000 | -0.03(-0.34%) |
Mar 17, 2017 | 7.871 | 7.889 | 7.817 | 7.817 | 89,920 | -0.03(-0.34%) |
Mar 16, 2017 | 7.844 | 7.862 | 7.826 | 7.844 | 54,287 | +0.05(+0.69%) |
Mar 15, 2017 | 7.674 | 7.826 | 7.647 | 7.790 | 31,313 | +0.11(+1.40%) |
Mar 14, 2017 | 7.710 | 7.719 | 7.659 | 7.683 | 63,279 | -0.04(-0.58%) |
Mar 13, 2017 | 7.701 | 7.742 | 7.682 | 7.728 | 354,548 | +0.06(+0.82%) |
Mar 10, 2017 | 7.611 | 7.683 | 7.611 | 7.665 | 92,892 | +0.02(+0.23%) |
Mar 09, 2017 | 7.683 | 7.702 | 7.611 | 7.647 | 54,067 | -0.06(-0.81%) |
Mar 08, 2017 | 7.781 | 7.781 | 7.701 | 7.710 | 32,494 | -0.03(-0.35%) |
Mar 07, 2017 | 7.737 | 7.763 | 7.721 | 7.737 | 16,475 | +0.02(+0.23%) |
Mar 06, 2017 | 7.790 | 7.790 | 7.716 | 7.719 | 52,829 | -0.06(-0.81%) |
Mar 03, 2017 | 7.710 | 7.800 | 7.710 | 7.781 | 39,492 | +0.04(+0.46%) |
Mar 02, 2017 | 7.763 | 7.772 | 7.728 | 7.745 | 443,972 | -0.06(-0.80%) |
Mar 01, 2017 | 7.772 | 7.852 | 7.772 | 7.808 | 43,060 | +0.08(+1.05%) |
Feb 28, 2017 | 7.790 | 7.799 | 7.710 | 7.728 | 25,585 | -0.04(-0.58%) |
Feb 27, 2017 | 7.772 | 7.772 | 7.716 | 7.772 | 54,811 | +0.01(+0.12%) |
Feb 24, 2017 | 7.790 | 7.798 | 7.723 | 7.763 | 120,742 | -0.07(-0.92%) |
Feb 23, 2017 | 7.916 | 7.961 | 7.835 | 7.835 | 143,527 | -0.03(-0.34%) |
Feb 22, 2017 | 7.970 | 7.970 | 7.862 | 7.862 | 100,831 | -0.06(-0.79%) |
Feb 21, 2017 | 7.826 | 7.960 | 7.817 | 7.925 | 88,798 | +0.09(+1.15%) |
Feb 17, 2017 | 7.835 | 7.835 | 7.835 | 0 | +0.01(+0.11%) | |
Feb 16, 2017 | 7.826 | 7.853 | 7.786 | 7.826 | 56,775 | +0.02(+0.23%) |
Feb 15, 2017 | 7.745 | 7.835 | 7.745 | 7.808 | 83,265 | +0.04(+0.58%) |
Feb 14, 2017 | 7.683 | 7.767 | 7.665 | 7.763 | 42,335 | +0.05(+0.70%) |
Feb 13, 2017 | 7.719 | 7.736 | 7.674 | 7.710 | 60,866 | +0.07(+0.94%) |
Feb 10, 2017 | 7.593 | 7.665 | 7.584 | 7.638 | 37,338 | +0.10(+1.31%) |
Feb 09, 2017 | 7.494 | 7.575 | 7.494 | 7.539 | 17,823 | +0.04(+0.48%) |
Feb 08, 2017 | 7.422 | 7.530 | 7.422 | 7.503 | 27,434 | +0.05(+0.72%) |
Feb 07, 2017 | 7.512 | 7.554 | 7.440 | 7.449 | 50,822 | -0.03(-0.36%) |
Feb 06, 2017 | 7.584 | 7.584 | 7.467 | 7.476 | 67,529 | -0.09(-1.19%) |
Feb 03, 2017 | 7.557 | 7.584 | 7.503 | 7.566 | 87,433 | +0.07(+0.96%) |
Feb 02, 2017 | 7.512 | 7.530 | 7.458 | 7.494 | 27,614 | -0.01(-0.12%) |