Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.059 | 8.065 | 7.971 | 8.021 | 3,040,150 | -0.02(-0.23%) |
Apr 27, 2018 | 7.896 | 8.056 | 7.883 | 8.040 | 3,068,572 | +0.19(+2.48%) |
Apr 26, 2018 | 7.802 | 7.883 | 7.752 | 7.846 | 2,943,942 | +0.09(+1.21%) |
Apr 25, 2018 | 7.777 | 7.808 | 7.701 | 7.752 | 4,070,168 | -0.07(-0.88%) |
Apr 24, 2018 | 7.789 | 7.858 | 7.758 | 7.821 | 2,396,991 | +0.07(+0.89%) |
Apr 23, 2018 | 7.802 | 7.821 | 7.689 | 7.752 | 3,547,277 | -0.06(-0.72%) |
Apr 20, 2018 | 7.877 | 7.908 | 7.783 | 7.808 | 3,311,463 | -0.06(-0.72%) |
Apr 19, 2018 | 7.934 | 7.946 | 7.802 | 7.864 | 2,958,587 | -0.10(-1.26%) |
Apr 18, 2018 | 7.990 | 8.028 | 7.952 | 7.965 | 1,792,567 | -0.03(-0.31%) |
Apr 17, 2018 | 7.921 | 8.021 | 7.908 | 7.990 | 4,365,652 | +0.07(+0.87%) |
Apr 16, 2018 | 7.896 | 7.968 | 7.858 | 7.921 | 3,366,222 | +0.04(+0.56%) |
Apr 13, 2018 | 7.846 | 7.896 | 7.789 | 7.877 | 1,984,321 | +0.05(+0.64%) |
Apr 12, 2018 | 8.021 | 8.028 | 7.827 | 7.827 | 2,894,695 | -0.16(-2.04%) |
Apr 11, 2018 | 7.996 | 8.084 | 7.977 | 7.990 | 3,296,837 | -0.03(-0.31%) |
Apr 10, 2018 | 7.996 | 8.078 | 7.977 | 8.015 | 5,158,343 | +0.06(+0.71%) |
Apr 09, 2018 | 7.971 | 8.028 | 7.902 | 7.959 | 3,156,114 | -0.01(-0.08%) |
Apr 06, 2018 | 8.046 | 8.134 | 7.952 | 7.965 | 4,967,244 | -0.09(-1.17%) |
Apr 05, 2018 | 8.072 | 8.116 | 7.965 | 8.059 | 2,007,490 | -0.02(-0.23%) |
Apr 04, 2018 | 7.971 | 8.116 | 7.940 | 8.078 | 3,754,546 | +0.06(+0.78%) |
Apr 03, 2018 | 7.871 | 8.068 | 7.829 | 8.015 | 3,954,392 | +0.16(+2.00%) |
Apr 02, 2018 | 8.159 | 8.169 | 7.827 | 7.858 | 6,282,299 | -0.30(-3.69%) |
Mar 29, 2018 | 8.159 | 8.159 | 8.159 | 0 | +0.04(+0.46%) | |
Mar 28, 2018 | 7.952 | 8.178 | 7.952 | 8.122 | 8,663,650 | +0.21(+2.62%) |
Mar 27, 2018 | 7.852 | 8.015 | 7.770 | 7.915 | 4,260,830 | +0.07(+0.88%) |
Mar 26, 2018 | 7.883 | 7.921 | 7.802 | 7.846 | 3,312,098 | +0.01(+0.16%) |
Mar 23, 2018 | 7.940 | 7.996 | 7.770 | 7.833 | 5,112,404 | -0.09(-1.11%) |
Mar 22, 2018 | 7.959 | 8.090 | 7.921 | 7.921 | 3,681,555 | -0.04(-0.47%) |
Mar 21, 2018 | 7.996 | 8.028 | 7.896 | 7.959 | 3,158,048 | -0.06(-0.70%) |
Mar 20, 2018 | 8.084 | 8.141 | 7.971 | 8.015 | 3,881,463 | -0.06(-0.78%) |
Mar 19, 2018 | 8.090 | 8.090 | 7.971 | 8.078 | 4,894,539 | -0.01(-0.16%) |
Mar 16, 2018 | 8.090 | 8.172 | 8.025 | 8.090 | 5,910,423 | +0.01(+0.08%) |
Mar 15, 2018 | 8.103 | 8.134 | 8.034 | 8.084 | 2,491,327 | -0.02(-0.23%) |
Mar 14, 2018 | 8.122 | 8.166 | 8.046 | 8.103 | 3,121,453 | -0.03(-0.31%) |
Mar 13, 2018 | 8.171 | 8.251 | 8.110 | 8.128 | 3,852,369 | -0.03(-0.38%) |
Mar 12, 2018 | 8.042 | 8.171 | 8.036 | 8.159 | 3,181,753 | +0.12(+1.45%) |
Mar 09, 2018 | 8.011 | 8.060 | 7.959 | 8.042 | 2,840,444 | +0.05(+0.62%) |
Mar 08, 2018 | 7.999 | 8.054 | 7.937 | 7.993 | 2,630,157 | +0.02(+0.23%) |
Mar 07, 2018 | 7.993 | 7.974 | 4,592,511 | +0.06(+0.70%) | ||
Mar 06, 2018 | 7.802 | 7.962 | 7.746 | 7.919 | 4,422,040 | +0.11(+1.42%) |
Mar 05, 2018 | 7.728 | 7.866 | 7.728 | 7.808 | 3,735,531 | +0.07(+0.96%) |
Mar 02, 2018 | 7.703 | 7.752 | 7.629 | 7.734 | 4,561,485 | +0.02(+0.24%) |
Mar 01, 2018 | 7.537 | 7.808 | 7.537 | 7.716 | 4,517,827 | +0.17(+2.20%) |
Feb 28, 2018 | 7.629 | 7.654 | 7.543 | 7.549 | 3,087,881 | -0.02(-0.33%) |
Feb 27, 2018 | 7.740 | 7.789 | 7.574 | 7.574 | 3,579,108 | -0.17(-2.15%) |
Feb 26, 2018 | 7.814 | 7.817 | 7.697 | 7.740 | 3,260,348 | -0.06(-0.71%) |
Feb 23, 2018 | 7.765 | 7.814 | 7.709 | 7.796 | 3,047,268 | +0.08(+1.04%) |
Feb 22, 2018 | 7.660 | 7.820 | 7.635 | 7.716 | 3,148,011 | +0.12(+1.54%) |
Feb 21, 2018 | 7.697 | 7.783 | 7.592 | 7.599 | 2,942,819 | -0.10(-1.28%) |
Feb 20, 2018 | 7.833 | 7.894 | 7.685 | 7.697 | 3,428,110 | -0.18(-2.34%) |
Feb 16, 2018 | 7.882 | 7.882 | 7.882 | 0 | +0.21(+2.73%) | |
Feb 15, 2018 | 7.611 | 7.709 | 7.586 | 7.672 | 3,602,657 | +0.07(+0.97%) |
Feb 14, 2018 | 7.574 | 7.660 | 7.512 | 7.599 | 4,801,557 | -0.06(-0.72%) |
Feb 13, 2018 | 7.549 | 7.691 | 7.463 | 7.654 | 3,880,211 | +0.09(+1.14%) |
Feb 12, 2018 | 7.691 | 7.722 | 7.371 | 7.568 | 5,306,750 | -0.09(-1.21%) |
Feb 09, 2018 | 7.371 | 7.725 | 7.328 | 7.660 | 6,000,159 | +0.34(+4.71%) |
Feb 08, 2018 | 7.642 | 7.690 | 7.315 | 7.315 | 6,296,721 | -0.23(-3.02%) |
Feb 07, 2018 | 7.617 | 7.500 | 7.543 | 4,403,903 | -0.08(-1.05%) | |
Feb 06, 2018 | 7.512 | 7.663 | 7.278 | 7.623 | 8,090,228 | -0.02(-0.32%) |
Feb 05, 2018 | 7.734 | 7.759 | 7.531 | 7.648 | 4,602,611 | -0.12(-1.51%) |
Feb 02, 2018 | 7.728 | 7.802 | 7.580 | 7.765 | 3,689,341 | +0.01(+0.08%) |
Feb 01, 2018 | 8.054 | 8.094 | 7.728 | 7.759 | 5,616,985 | -0.30(-3.67%) |
Jan 31, 2018 | 7.956 | 8.060 | 7.919 | 8.054 | 3,618,775 | +0.14(+1.79%) |
Jan 30, 2018 | 7.962 | 7.999 | 7.913 | 7.913 | 2,910,268 | -0.10(-1.23%) |
Jan 29, 2018 | 8.054 | 8.067 | 7.962 | 8.011 | 2,548,889 | -0.08(-0.99%) |
Jan 26, 2018 | 8.190 | 8.208 | 8.063 | 8.091 | 2,510,426 | -0.10(-1.20%) |
Jan 25, 2018 | 8.116 | 8.196 | 8.097 | 8.190 | 2,544,438 | +0.09(+1.06%) |
Jan 24, 2018 | 8.153 | 8.184 | 8.063 | 8.103 | 2,413,419 | -0.04(-0.45%) |
Jan 23, 2018 | 8.067 | 8.140 | 8.042 | 8.140 | 2,263,647 | +0.09(+1.07%) |
Jan 22, 2018 | 7.943 | 8.054 | 7.919 | 8.054 | 2,824,504 | +0.11(+1.40%) |
Jan 19, 2018 | 7.869 | 7.943 | 7.863 | 7.943 | 2,769,212 | +0.04(+0.55%) |
Jan 18, 2018 | 7.974 | 8.005 | 7.869 | 7.900 | 2,585,848 | -0.12(-1.53%) |
Jan 17, 2018 | 7.937 | 8.060 | 7.913 | 8.023 | 3,184,721 | +0.13(+1.64%) |
Jan 16, 2018 | 7.894 | 7.956 | 7.882 | 7.894 | 2,888,610 | +0.04(+0.47%) |
Jan 12, 2018 | 7.857 | 7.857 | 7.857 | 0 | -0.04(-0.47%) | |
Jan 11, 2018 | 7.956 | 8.005 | 7.888 | 7.894 | 3,660,384 | -0.06(-0.77%) |
Jan 10, 2018 | 7.900 | 7.956 | 4,612,827 | -0.10(-1.30%) | ||
Jan 09, 2018 | 8.184 | 8.196 | 8.045 | 8.060 | 4,919,381 | -0.14(-1.65%) |
Jan 08, 2018 | 8.177 | 8.214 | 8.091 | 8.196 | 5,401,632 | +0.02(+0.23%) |
Jan 05, 2018 | 8.307 | 8.313 | 8.128 | 8.177 | 5,709,555 | -0.17(-1.99%) |
Jan 04, 2018 | 8.510 | 8.516 | 8.331 | 8.344 | 2,210,456 | -0.15(-1.74%) |
Jan 03, 2018 | 8.528 | 8.547 | 8.411 | 8.491 | 2,950,492 | -0.02(-0.29%) |
Jan 02, 2018 | 8.485 | 8.553 | 8.464 | 8.516 | 2,569,332 | +0.03(+0.36%) |
Dec 29, 2017 | 8.485 | 8.485 | 8.485 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 8.424 | 8.485 | 8.387 | 8.479 | 2,591,545 | +0.07(+0.81%) |
Dec 27, 2017 | 8.448 | 8.461 | 8.405 | 8.411 | 3,053,153 | +0.01(+0.07%) |
Dec 26, 2017 | 8.368 | 8.442 | 8.356 | 8.405 | 1,713,144 | +0.04(+0.44%) |
Dec 22, 2017 | 8.350 | 8.399 | 8.337 | 8.368 | 2,480,974 | +0.02(+0.30%) |
Dec 21, 2017 | 8.387 | 8.387 | 8.319 | 8.344 | 2,764,601 | +0.00(+0.00%) |
Dec 20, 2017 | 8.534 | 8.596 | 8.344 | 8.344 | 4,227,644 | -0.19(-2.24%) |
Dec 19, 2017 | 8.719 | 8.738 | 8.510 | 8.534 | 3,309,573 | -0.18(-2.12%) |
Dec 18, 2017 | 8.645 | 8.725 | 8.642 | 8.719 | 2,951,485 | +0.10(+1.22%) |
Dec 15, 2017 | 8.516 | 8.676 | 8.504 | 8.615 | 11,716,649 | +0.14(+1.67%) |
Dec 14, 2017 | 8.498 | 8.522 | 8.442 | 8.473 | 2,388,084 | -0.02(-0.29%) |
Dec 13, 2017 | 8.436 | 8.522 | 8.411 | 8.498 | 3,049,813 | +0.09(+1.10%) |
Dec 12, 2017 | 8.387 | 8.424 | 8.362 | 8.405 | 3,064,196 | +0.03(+0.37%) |
Dec 11, 2017 | 8.362 | 8.405 | 8.350 | 8.374 | 2,758,130 | +0.01(+0.15%) |
Dec 08, 2017 | 8.337 | 8.387 | 8.325 | 8.362 | 3,501,821 | +0.04(+0.44%) |
Dec 07, 2017 | 8.325 | 8.350 | 8.294 | 8.325 | 4,829,171 | -0.02(-0.29%) |
Dec 06, 2017 | 8.356 | 8.374 | 8.264 | 8.350 | 3,797,665 | -0.01(-0.15%) |
Dec 05, 2017 | 8.374 | 8.441 | 8.332 | 8.362 | 5,262,519 | -0.01(-0.14%) |
Dec 04, 2017 | 8.386 | 8.423 | 8.353 | 8.374 | 4,013,625 | +0.02(+0.29%) |
Dec 01, 2017 | 8.308 | 8.353 | 8.265 | 8.350 | 3,083,938 | +0.07(+0.80%) |
Nov 30, 2017 | 8.314 | 8.344 | 8.259 | 8.283 | 3,474,199 | -0.06(-0.73%) |
Nov 29, 2017 | 8.338 | 8.362 | 8.293 | 8.344 | 2,504,193 | -0.01(-0.14%) |
Nov 28, 2017 | 8.296 | 8.356 | 8.277 | 8.356 | 2,929,177 | +0.07(+0.88%) |
Nov 27, 2017 | 8.350 | 8.372 | 8.283 | 8.283 | 2,424,809 | -0.07(-0.80%) |
Nov 24, 2017 | 8.386 | 8.432 | 8.344 | 8.350 | 1,048,189 | -0.02(-0.22%) |
Nov 22, 2017 | 8.404 | 8.438 | 8.368 | 8.368 | 2,646,763 | -0.03(-0.36%) |
Nov 21, 2017 | 8.368 | 8.398 | 8.332 | 8.398 | 3,440,990 | +0.05(+0.65%) |
Nov 20, 2017 | 8.338 | 8.404 | 8.326 | 8.344 | 4,318,549 | +0.01(+0.07%) |
Nov 17, 2017 | 8.229 | 8.368 | 8.211 | 8.338 | 4,786,038 | +0.11(+1.32%) |
Nov 16, 2017 | 8.181 | 8.271 | 8.144 | 8.229 | 3,778,590 | +0.05(+0.59%) |
Nov 15, 2017 | 8.259 | 8.259 | 8.175 | 8.181 | 3,188,753 | -0.05(-0.66%) |
Nov 14, 2017 | 8.241 | 8.302 | 8.229 | 8.235 | 3,149,885 | -0.02(-0.29%) |
Nov 13, 2017 | 8.229 | 8.283 | 8.226 | 8.259 | 2,490,872 | +0.05(+0.66%) |
Nov 10, 2017 | 8.211 | 8.283 | 8.193 | 8.205 | 3,000,080 | -0.03(-0.37%) |
Nov 09, 2017 | 8.187 | 8.350 | 8.168 | 8.235 | 3,786,367 | +0.02(+0.22%) |
Nov 08, 2017 | 8.247 | 8.302 | 8.199 | 8.217 | 2,690,909 | -0.07(-0.80%) |
Nov 07, 2017 | 8.235 | 8.289 | 8.144 | 8.283 | 3,810,490 | +0.04(+0.51%) |
Nov 06, 2017 | 8.241 | 8.338 | 8.229 | 8.241 | 4,693,368 | +0.02(+0.22%) |
Nov 03, 2017 | 8.102 | 8.229 | 8.084 | 8.223 | 4,972,349 | +0.08(+1.04%) |
Nov 02, 2017 | 8.011 | 8.165 | 7.939 | 8.138 | 4,496,357 | +0.17(+2.13%) |
Nov 01, 2017 | 8.011 | 8.035 | 7.965 | 7.969 | 3,144,968 | -0.04(-0.45%) |
Oct 31, 2017 | 8.029 | 8.029 | 7.926 | 8.005 | 3,492,549 | -0.02(-0.30%) |
Oct 30, 2017 | 8.017 | 8.047 | 7.969 | 8.029 | 2,557,717 | -0.01(-0.08%) |
Oct 27, 2017 | 7.957 | 8.053 | 7.908 | 8.035 | 3,132,322 | +0.09(+1.14%) |
Oct 26, 2017 | 8.035 | 8.041 | 7.932 | 7.945 | 3,332,274 | -0.06(-0.76%) |
Oct 25, 2017 | 7.969 | 8.011 | 7.890 | 8.005 | 4,246,379 | +0.01(+0.08%) |
Oct 24, 2017 | 8.066 | 8.066 | 7.981 | 7.999 | 2,974,342 | -0.05(-0.68%) |
Oct 23, 2017 | 8.078 | 8.114 | 8.017 | 8.053 | 3,969,612 | -0.01(-0.15%) |
Oct 20, 2017 | 8.072 | 8.078 | 7.969 | 8.066 | 1,748,581 | +0.00(+0.00%) |
Oct 19, 2017 | 8.072 | 8.090 | 8.014 | 8.066 | 1,894,210 | -0.01(-0.15%) |
Oct 18, 2017 | 8.047 | 8.084 | 8.005 | 8.078 | 2,083,905 | +0.02(+0.30%) |
Oct 17, 2017 | 7.926 | 8.060 | 7.914 | 8.053 | 3,242,484 | +0.10(+1.29%) |
Oct 16, 2017 | 7.902 | 7.981 | 7.896 | 7.951 | 2,657,537 | +0.06(+0.77%) |
Oct 13, 2017 | 7.963 | 7.987 | 7.799 | 7.890 | 4,915,950 | -0.05(-0.61%) |
Oct 12, 2017 | 8.005 | 8.005 | 7.890 | 7.939 | 2,260,193 | +0.00(+0.00%) |
Oct 11, 2017 | 7.914 | 7.969 | 7.908 | 7.939 | 2,418,664 | +0.04(+0.46%) |
Oct 10, 2017 | 7.963 | 8.005 | 7.884 | 7.902 | 2,536,291 | -0.02(-0.31%) |
Oct 09, 2017 | 7.920 | 7.975 | 7.908 | 7.926 | 2,228,526 | +0.03(+0.38%) |
Oct 06, 2017 | 7.957 | 7.987 | 7.848 | 7.896 | 2,062,729 | -0.08(-0.99%) |
Oct 05, 2017 | 8.023 | 8.066 | 7.963 | 7.975 | 2,438,605 | -0.02(-0.30%) |
Oct 04, 2017 | 7.999 | 8.017 | 7.948 | 7.999 | 2,054,113 | +0.02(+0.30%) |
Oct 03, 2017 | 7.945 | 7.987 | 7.902 | 7.975 | 2,615,732 | +0.05(+0.61%) |
Oct 02, 2017 | 7.945 | 7.957 | 7.908 | 7.926 | 2,166,798 | -0.02(-0.23%) |
Sep 29, 2017 | 7.866 | 7.951 | 7.860 | 7.945 | 3,428,057 | +0.08(+1.08%) |
Sep 28, 2017 | 7.745 | 7.866 | 7.736 | 7.860 | 2,444,993 | +0.11(+1.48%) |
Sep 27, 2017 | 7.736 | 7.745 | 3,009,366 | -0.13(-1.61%) | ||
Sep 26, 2017 | 7.908 | 7.932 | 7.842 | 7.872 | 2,295,420 | -0.05(-0.69%) |
Sep 25, 2017 | 7.854 | 7.963 | 7.842 | 7.926 | 2,792,466 | +0.10(+1.24%) |
Sep 22, 2017 | 7.866 | 7.884 | 7.805 | 7.830 | 1,918,166 | -0.02(-0.23%) |
Sep 21, 2017 | 7.878 | 7.902 | 7.848 | 7.848 | 2,440,306 | -0.02(-0.31%) |
Sep 20, 2017 | 7.920 | 7.932 | 7.818 | 7.872 | 2,529,861 | -0.03(-0.38%) |
Sep 19, 2017 | 7.975 | 7.975 | 7.872 | 7.902 | 2,730,487 | -0.05(-0.61%) |
Sep 18, 2017 | 7.975 | 7.987 | 7.896 | 7.951 | 2,728,882 | -0.02(-0.30%) |
Sep 15, 2017 | 7.896 | 7.978 | 7.854 | 7.975 | 4,412,976 | +0.07(+0.92%) |
Sep 14, 2017 | 7.896 | 7.939 | 7.842 | 7.902 | 2,586,112 | -0.01(-0.08%) |
Sep 13, 2017 | 7.957 | 7.987 | 7.908 | 7.908 | 3,471,819 | -0.02(-0.31%) |
Sep 12, 2017 | 8.022 | 8.045 | 7.903 | 7.932 | 4,687,236 | -0.05(-0.67%) |
Sep 11, 2017 | 7.932 | 8.022 | 7.932 | 7.986 | 3,827,782 | +0.07(+0.90%) |
Sep 08, 2017 | 7.938 | 7.974 | 7.897 | 7.915 | 3,969,742 | -0.04(-0.52%) |
Sep 07, 2017 | 7.932 | 8.019 | 7.915 | 7.956 | 4,289,549 | +0.05(+0.68%) |
Sep 06, 2017 | 7.885 | 7.998 | 7.879 | 7.903 | 4,048,550 | +0.04(+0.53%) |
Sep 05, 2017 | 7.843 | 7.909 | 7.826 | 7.861 | 2,620,616 | +0.04(+0.46%) |
Sep 01, 2017 | 7.826 | 7.867 | 7.811 | 7.826 | 2,933,134 | +0.01(+0.08%) |
Aug 31, 2017 | 7.701 | 7.837 | 7.701 | 7.820 | 3,365,799 | +0.14(+1.78%) |
Aug 30, 2017 | 7.635 | 7.689 | 7.606 | 7.683 | 1,932,830 | +0.04(+0.47%) |
Aug 29, 2017 | 7.612 | 7.677 | 7.594 | 7.647 | 2,369,048 | +0.04(+0.47%) |
Aug 28, 2017 | 7.612 | 7.647 | 7.576 | 7.612 | 3,180,560 | +0.00(+0.00%) |
Aug 25, 2017 | 7.588 | 7.668 | 7.564 | 7.612 | 2,103,618 | +0.05(+0.71%) |
Aug 24, 2017 | 7.564 | 7.629 | 7.552 | 7.558 | 3,077,186 | +0.01(+0.08%) |
Aug 23, 2017 | 7.517 | 7.588 | 7.475 | 7.552 | 2,524,127 | +0.03(+0.39%) |
Aug 22, 2017 | 7.606 | 7.615 | 7.487 | 7.522 | 2,398,468 | -0.10(-1.25%) |
Aug 21, 2017 | 7.451 | 7.623 | 7.421 | 7.618 | 2,909,565 | +0.18(+2.48%) |
Aug 18, 2017 | 7.457 | 7.475 | 7.404 | 7.433 | 4,002,146 | -0.06(-0.79%) |
Aug 17, 2017 | 7.570 | 7.600 | 7.475 | 7.493 | 3,580,034 | -0.10(-1.25%) |
Aug 16, 2017 | 7.505 | 7.641 | 7.505 | 7.588 | 3,818,121 | +0.08(+1.11%) |
Aug 15, 2017 | 7.517 | 7.517 | 7.451 | 7.505 | 2,833,573 | -0.02(-0.32%) |
Aug 14, 2017 | 7.439 | 7.546 | 7.451 | 7.528 | 4,065,374 | +0.09(+1.20%) |
Aug 11, 2017 | 7.356 | 7.487 | 7.350 | 7.439 | 4,091,958 | +0.05(+0.64%) |
Aug 10, 2017 | 7.487 | 7.511 | 7.356 | 7.392 | 3,353,241 | -0.10(-1.35%) |
Aug 09, 2017 | 7.528 | 7.546 | 7.356 | 7.493 | 5,038,448 | -0.03(-0.39%) |
Aug 08, 2017 | 7.552 | 7.582 | 7.487 | 7.522 | 3,090,421 | -0.04(-0.55%) |
Aug 07, 2017 | 7.606 | 7.626 | 7.511 | 7.564 | 2,797,546 | -0.04(-0.55%) |
Aug 04, 2017 | 7.594 | 7.641 | 7.570 | 7.606 | 2,640,904 | +0.01(+0.16%) |
Aug 03, 2017 | 7.576 | 7.606 | 7.517 | 7.594 | 2,010,141 | +0.02(+0.24%) |
Aug 02, 2017 | 7.671 | 7.683 | 7.546 | 7.576 | 3,304,989 | -0.10(-1.32%) |
Aug 01, 2017 | 7.725 | 7.778 | 7.629 | 7.677 | 3,832,139 | -0.04(-0.46%) |
Jul 31, 2017 | 7.701 | 7.725 | 7.606 | 7.713 | 3,743,940 | +0.03(+0.39%) |
Jul 28, 2017 | 7.689 | 7.707 | 7.641 | 7.683 | 2,822,050 | +0.01(+0.15%) |
Jul 27, 2017 | 7.689 | 7.719 | 7.618 | 7.671 | 2,711,477 | -0.05(-0.69%) |
Jul 26, 2017 | 7.707 | 7.748 | 7.677 | 7.725 | 2,550,719 | +0.01(+0.15%) |
Jul 25, 2017 | 7.641 | 7.725 | 7.585 | 7.713 | 5,649,289 | +0.06(+0.78%) |
Jul 24, 2017 | 7.784 | 7.796 | 7.629 | 7.653 | 3,962,514 | -0.13(-1.68%) |
Jul 21, 2017 | 7.778 | 7.796 | 7.707 | 7.784 | 2,918,690 | +0.04(+0.46%) |
Jul 20, 2017 | 7.772 | 7.831 | 7.733 | 7.748 | 4,970,546 | +0.01(+0.08%) |
Jul 19, 2017 | 7.772 | 7.808 | 7.713 | 7.742 | 3,090,811 | -0.01(-0.08%) |
Jul 18, 2017 | 7.730 | 7.831 | 7.701 | 7.748 | 4,956,635 | +0.03(+0.38%) |
Jul 17, 2017 | 7.647 | 7.742 | 7.582 | 7.719 | 6,367,732 | +0.18(+2.44%) |
Jul 14, 2017 | 7.540 | 7.582 | 7.511 | 7.534 | 3,507,532 | +0.07(+0.96%) |
Jul 13, 2017 | 7.475 | 7.505 | 7.445 | 7.463 | 4,742,571 | +0.00(+0.00%) |
Jul 12, 2017 | 7.410 | 7.493 | 7.386 | 7.463 | 3,856,552 | +0.14(+1.87%) |
Jul 11, 2017 | 7.332 | 7.368 | 7.288 | 7.326 | 5,283,821 | +0.02(+0.24%) |
Jul 10, 2017 | 7.386 | 7.454 | 7.309 | 7.309 | 4,408,333 | -0.08(-1.05%) |
Jul 07, 2017 | 7.344 | 7.439 | 7.309 | 7.386 | 6,021,618 | +0.05(+0.73%) |
Jul 06, 2017 | 7.588 | 7.588 | 7.320 | 7.332 | 9,708,730 | -0.29(-3.82%) |
Jul 05, 2017 | 7.754 | 7.790 | 7.594 | 7.623 | 5,534,209 | -0.11(-1.46%) |
Jul 03, 2017 | 7.683 | 7.754 | 7.629 | 7.736 | 2,460,691 | +0.09(+1.17%) |
Jun 30, 2017 | 7.695 | 7.736 | 7.618 | 7.647 | 7,088,659 | -0.02(-0.23%) |
Jun 29, 2017 | 7.790 | 7.808 | 7.618 | 7.665 | 8,214,913 | -0.18(-2.27%) |
Jun 28, 2017 | 7.897 | 7.944 | 7.814 | 7.843 | 7,655,488 | -0.01(-0.15%) |
Jun 27, 2017 | 8.028 | 8.081 | 7.855 | 7.855 | 6,602,314 | -0.18(-2.29%) |
Jun 26, 2017 | 7.932 | 8.063 | 7.912 | 8.039 | 5,020,060 | +0.17(+2.19%) |
Jun 23, 2017 | 7.909 | 8.019 | 7.858 | 7.867 | 47,211,676 | -0.02(-0.23%) |
Jun 22, 2017 | 7.826 | 7.921 | 7.784 | 7.885 | 5,170,434 | +0.07(+0.84%) |
Jun 21, 2017 | 7.843 | 7.909 | 7.796 | 7.820 | 4,108,481 | -0.04(-0.45%) |
Jun 20, 2017 | 7.891 | 7.903 | 7.826 | 7.855 | 4,613,152 | -0.02(-0.30%) |
Jun 19, 2017 | 7.849 | 7.897 | 7.802 | 7.879 | 3,453,096 | +0.04(+0.45%) |
Jun 16, 2017 | 7.831 | 7.855 | 7.766 | 7.843 | 7,527,875 | -0.02(-0.30%) |
Jun 15, 2017 | 7.867 | 7.903 | 7.817 | 7.867 | 2,953,459 | -0.04(-0.45%) |
Jun 14, 2017 | 7.921 | 7.989 | 7.879 | 7.903 | 5,297,456 | +0.05(+0.68%) |
Jun 13, 2017 | 7.921 | 7.956 | 7.796 | 7.849 | 4,975,980 | -0.09(-1.12%) |
Jun 12, 2017 | 7.793 | 7.968 | 7.769 | 7.938 | 6,175,544 | +0.15(+1.87%) |
Jun 09, 2017 | 7.740 | 7.839 | 7.682 | 7.793 | 5,326,129 | +0.06(+0.75%) |
Jun 08, 2017 | 7.728 | 7.740 | 7.588 | 7.734 | 3,950,273 | +0.01(+0.08%) |
Jun 07, 2017 | 7.682 | 7.781 | 7.652 | 7.728 | 3,794,674 | +0.05(+0.68%) |
Jun 06, 2017 | 7.740 | 7.757 | 7.670 | 7.676 | 3,338,177 | -0.05(-0.68%) |
Jun 05, 2017 | 7.693 | 7.757 | 7.676 | 7.728 | 3,778,654 | +0.00(+0.00%) |
Jun 02, 2017 | 7.740 | 7.787 | 7.708 | 7.728 | 5,253,382 | +0.05(+0.61%) |
Jun 01, 2017 | 7.565 | 7.708 | 7.515 | 7.682 | 7,603,335 | +0.12(+1.62%) |
May 31, 2017 | 7.536 | 7.565 | 7.506 | 7.559 | 5,077,434 | +0.03(+0.39%) |
May 30, 2017 | 7.471 | 7.559 | 7.454 | 7.530 | 3,949,524 | +0.06(+0.78%) |
May 26, 2017 | 7.512 | 7.542 | 7.425 | 7.471 | 3,562,108 | -0.04(-0.54%) |
May 25, 2017 | 7.682 | 7.682 | 7.501 | 7.512 | 6,350,765 | -0.14(-1.83%) |
May 24, 2017 | 7.676 | 7.705 | 7.641 | 7.652 | 5,230,388 | -0.01(-0.15%) |
May 23, 2017 | 7.734 | 7.757 | 7.647 | 7.664 | 5,848,289 | -0.04(-0.45%) |
May 22, 2017 | 7.763 | 7.769 | 7.600 | 7.699 | 7,440,232 | -0.01(-0.08%) |
May 19, 2017 | 7.793 | 7.833 | 7.693 | 7.705 | 8,011,105 | -0.08(-1.05%) |
May 18, 2017 | 7.752 | 7.810 | 7.682 | 7.787 | 4,293,546 | +0.04(+0.45%) |
May 17, 2017 | 7.722 | 7.880 | 7.722 | 7.752 | 8,067,158 | +0.03(+0.38%) |
May 16, 2017 | 7.775 | 7.775 | 7.641 | 7.722 | 4,826,746 | -0.06(-0.82%) |
May 15, 2017 | 7.804 | 7.880 | 7.769 | 7.787 | 3,911,591 | +0.01(+0.08%) |
May 12, 2017 | 7.763 | 7.851 | 7.734 | 7.781 | 6,218,744 | +0.03(+0.38%) |
May 11, 2017 | 7.676 | 7.793 | 7.641 | 7.752 | 5,710,476 | +0.05(+0.68%) |
May 10, 2017 | 7.606 | 7.740 | 7.577 | 7.699 | 4,635,743 | +0.10(+1.31%) |
May 09, 2017 | 7.606 | 7.617 | 7.512 | 7.600 | 6,956,681 | -0.01(-0.08%) |
May 08, 2017 | 7.600 | 7.652 | 7.542 | 7.606 | 6,618,310 | +0.04(+0.46%) |
May 05, 2017 | 7.384 | 7.577 | 7.355 | 7.571 | 9,678,480 | +0.20(+2.77%) |
May 04, 2017 | 7.419 | 7.436 | 7.153 | 7.366 | 12,334,095 | -0.05(-0.63%) |
May 03, 2017 | 7.582 | 7.588 | 7.401 | 7.413 | 10,818,691 | -0.16(-2.08%) |
May 02, 2017 | 7.635 | 7.647 | 7.530 | 7.571 | 9,398,205 | -0.06(-0.84%) |