Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.322 | 7.379 | 7.276 | 7.348 | 5,346,197 | +0.05(+0.67%) |
May 30, 2018 | 7.295 | 7.345 | 7.261 | 7.299 | 3,051,079 | +0.03(+0.42%) |
May 29, 2018 | 7.265 | 7.324 | 7.242 | 7.269 | 1,430,253 | -0.02(-0.31%) |
May 25, 2018 | 7.291 | 7.291 | 7.291 | 0 | -0.00(-0.05%) | |
May 24, 2018 | 7.273 | 7.379 | 7.244 | 7.295 | 1,165,232 | +0.04(+0.57%) |
May 23, 2018 | 7.163 | 7.273 | 7.163 | 7.254 | 1,055,891 | +0.09(+1.27%) |
May 22, 2018 | 7.242 | 7.248 | 7.159 | 7.163 | 1,363,702 | -0.07(-0.94%) |
May 21, 2018 | 7.254 | 7.254 | 7.197 | 7.231 | 1,017,558 | +0.01(+0.16%) |
May 18, 2018 | 7.144 | 7.248 | 7.132 | 7.220 | 2,707,282 | +0.09(+1.22%) |
May 17, 2018 | 7.276 | 7.310 | 7.083 | 7.132 | 3,043,299 | -0.14(-1.98%) |
May 16, 2018 | 7.303 | 7.367 | 7.238 | 7.276 | 2,073,806 | -0.03(-0.41%) |
May 15, 2018 | 7.269 | 7.337 | 7.238 | 7.307 | 1,684,921 | +0.03(+0.47%) |
May 14, 2018 | 7.341 | 7.350 | 7.254 | 7.273 | 1,390,596 | -0.04(-0.57%) |
May 11, 2018 | 7.235 | 7.371 | 7.223 | 7.314 | 1,398,221 | +0.05(+0.68%) |
May 10, 2018 | 7.280 | 7.360 | 7.227 | 7.265 | 1,452,295 | -0.02(-0.21%) |
May 09, 2018 | 7.386 | 7.496 | 7.216 | 7.280 | 2,219,155 | -0.19(-2.49%) |
May 08, 2018 | 7.500 | 7.500 | 7.432 | 7.466 | 942,955 | -0.02(-0.25%) |
May 07, 2018 | 7.526 | 7.549 | 7.477 | 7.485 | 848,482 | -0.01(-0.15%) |
May 04, 2018 | 7.405 | 7.538 | 7.405 | 7.496 | 845,013 | +0.07(+0.92%) |
May 03, 2018 | 7.413 | 7.466 | 7.390 | 7.428 | 1,052,098 | +0.02(+0.31%) |
May 02, 2018 | 7.424 | 7.462 | 7.386 | 7.405 | 1,095,989 | -0.02(-0.26%) |
May 01, 2018 | 7.367 | 7.439 | 7.341 | 7.424 | 871,166 | +0.04(+0.51%) |
Apr 30, 2018 | 7.451 | 7.480 | 7.382 | 7.386 | 1,274,901 | -0.04(-0.56%) |
Apr 27, 2018 | 7.451 | 7.485 | 7.409 | 7.428 | 1,605,635 | -0.01(-0.15%) |
Apr 26, 2018 | 7.488 | 7.488 | 7.409 | 7.439 | 2,728,038 | -0.02(-0.20%) |
Apr 25, 2018 | 7.367 | 7.488 | 7.348 | 7.454 | 1,703,431 | +0.08(+1.03%) |
Apr 24, 2018 | 7.223 | 7.394 | 7.178 | 7.379 | 2,463,865 | +0.15(+2.10%) |
Apr 23, 2018 | 7.371 | 7.413 | 7.159 | 7.227 | 3,782,810 | -0.14(-1.85%) |
Apr 20, 2018 | 7.523 | 7.541 | 7.348 | 7.363 | 2,866,908 | -0.16(-2.11%) |
Apr 19, 2018 | 7.576 | 7.602 | 7.405 | 7.523 | 2,817,544 | -0.08(-1.05%) |
Apr 18, 2018 | 7.818 | 7.856 | 7.587 | 7.602 | 2,885,771 | -0.25(-3.18%) |
Apr 17, 2018 | 7.845 | 7.879 | 7.818 | 7.852 | 1,306,249 | +0.02(+0.19%) |
Apr 16, 2018 | 7.746 | 7.845 | 7.746 | 7.837 | 1,102,607 | +0.09(+1.22%) |
Apr 13, 2018 | 7.697 | 7.757 | 7.665 | 7.742 | 890,898 | +0.06(+0.79%) |
Apr 12, 2018 | 7.765 | 7.791 | 7.678 | 7.682 | 825,157 | -0.06(-0.78%) |
Apr 11, 2018 | 7.693 | 7.765 | 7.682 | 7.742 | 1,200,992 | +0.04(+0.54%) |
Apr 10, 2018 | 7.742 | 7.742 | 7.666 | 7.701 | 1,256,439 | +0.01(+0.10%) |
Apr 09, 2018 | 7.765 | 7.788 | 7.689 | 7.693 | 992,424 | -0.04(-0.54%) |
Apr 06, 2018 | 7.750 | 7.829 | 7.697 | 7.735 | 1,557,327 | -0.03(-0.34%) |
Apr 05, 2018 | 7.799 | 7.799 | 7.678 | 7.761 | 1,778,815 | -0.02(-0.29%) |
Apr 04, 2018 | 7.629 | 7.803 | 7.613 | 7.784 | 1,453,398 | +0.12(+1.53%) |
Apr 03, 2018 | 7.636 | 7.697 | 7.595 | 7.666 | 1,282,021 | +0.06(+0.85%) |
Apr 02, 2018 | 7.742 | 7.773 | 7.576 | 7.602 | 1,671,824 | -0.12(-1.57%) |
Mar 29, 2018 | 7.723 | 7.723 | 7.723 | 0 | -0.01(-0.10%) | |
Mar 28, 2018 | 7.674 | 7.765 | 7.666 | 7.731 | 1,890,105 | +0.08(+1.09%) |
Mar 27, 2018 | 7.617 | 7.723 | 7.572 | 7.648 | 1,561,707 | +0.06(+0.80%) |
Mar 26, 2018 | 7.587 | 7.608 | 7.521 | 7.587 | 1,761,090 | +0.05(+0.65%) |
Mar 23, 2018 | 7.663 | 7.724 | 7.538 | 7.538 | 1,956,019 | -0.11(-1.44%) |
Mar 22, 2018 | 7.576 | 7.746 | 7.576 | 7.648 | 2,054,325 | +0.05(+0.70%) |
Mar 21, 2018 | 7.602 | 7.682 | 7.560 | 7.595 | 2,390,289 | -0.03(-0.45%) |
Mar 20, 2018 | 7.583 | 7.668 | 7.583 | 7.629 | 1,858,168 | +0.05(+0.60%) |
Mar 19, 2018 | 7.576 | 7.591 | 7.500 | 7.583 | 2,106,149 | -0.02(-0.30%) |
Mar 16, 2018 | 7.632 | 7.654 | 7.558 | 7.606 | 4,408,884 | -0.03(-0.34%) |
Mar 15, 2018 | 7.725 | 7.773 | 7.613 | 7.632 | 2,141,429 | -0.12(-1.49%) |
Mar 14, 2018 | 7.758 | 7.840 | 7.736 | 7.747 | 2,126,682 | +0.03(+0.34%) |
Mar 13, 2018 | 7.777 | 7.799 | 7.688 | 7.721 | 1,744,542 | -0.05(-0.67%) |
Mar 12, 2018 | 7.888 | 7.959 | 7.747 | 7.773 | 1,750,299 | -0.09(-1.18%) |
Mar 09, 2018 | 7.844 | 7.892 | 7.806 | 7.866 | 2,180,866 | +0.07(+0.86%) |
Mar 08, 2018 | 7.721 | 7.803 | 7.684 | 7.799 | 1,779,210 | +0.10(+1.25%) |
Mar 07, 2018 | 7.639 | 7.702 | 2,292,159 | -0.03(-0.43%) | ||
Mar 06, 2018 | 7.509 | 7.758 | 7.502 | 7.736 | 3,314,308 | +0.26(+3.48%) |
Mar 05, 2018 | 7.327 | 7.509 | 7.327 | 7.476 | 2,521,455 | +0.10(+1.41%) |
Mar 02, 2018 | 7.309 | 7.465 | 7.286 | 7.372 | 3,413,029 | +0.01(+0.10%) |
Mar 01, 2018 | 7.446 | 7.446 | 7.361 | 7.364 | 2,225,133 | -0.08(-1.05%) |
Feb 28, 2018 | 7.554 | 7.602 | 7.439 | 7.442 | 1,578,960 | -0.10(-1.28%) |
Feb 27, 2018 | 7.617 | 7.665 | 7.539 | 7.539 | 1,662,384 | -0.10(-1.26%) |
Feb 26, 2018 | 7.591 | 7.650 | 7.576 | 7.636 | 1,128,619 | +0.06(+0.73%) |
Feb 23, 2018 | 7.517 | 7.606 | 7.500 | 7.580 | 1,021,502 | +0.09(+1.24%) |
Feb 22, 2018 | 7.487 | 1,533,505 | +0.01(+0.20%) | |||
Feb 21, 2018 | 7.472 | 7.561 | 7.472 | 7.472 | 1,100,962 | +0.00(+0.00%) |
Feb 20, 2018 | 7.520 | 7.535 | 7.465 | 7.472 | 1,815,349 | -0.06(-0.84%) |
Feb 16, 2018 | 7.535 | 7.535 | 7.535 | 0 | -0.00(-0.05%) | |
Feb 15, 2018 | 7.558 | 7.662 | 7.531 | 7.539 | 2,662,838 | +0.00(+0.00%) |
Feb 14, 2018 | 7.502 | 7.597 | 7.502 | 7.539 | 2,276,323 | +0.00(+0.00%) |
Feb 13, 2018 | 7.524 | 7.628 | 7.520 | 7.539 | 2,801,814 | -0.06(-0.78%) |
Feb 12, 2018 | 7.420 | 7.635 | 7.390 | 7.598 | 2,480,176 | +0.21(+2.81%) |
Feb 09, 2018 | 7.416 | 7.476 | 7.205 | 7.390 | 3,992,198 | -0.00(-0.05%) |
Feb 08, 2018 | 7.606 | 7.647 | 7.394 | 7.394 | 2,613,282 | -0.21(-2.78%) |
Feb 07, 2018 | 7.606 | 7.697 | 7.565 | 7.606 | 1,659,145 | +0.00(+0.00%) |
Feb 06, 2018 | 7.454 | 7.636 | 7.316 | 7.606 | 3,036,786 | +0.01(+0.15%) |
Feb 05, 2018 | 7.751 | 7.769 | 7.522 | 7.595 | 2,444,235 | -0.18(-2.34%) |
Feb 02, 2018 | 7.799 | 7.866 | 7.777 | 7.777 | 1,209,479 | -0.07(-0.85%) |
Feb 01, 2018 | 7.910 | 7.936 | 7.803 | 7.844 | 1,418,012 | -0.07(-0.85%) |
Jan 31, 2018 | 7.896 | 7.962 | 7.873 | 7.910 | 1,413,925 | +0.03(+0.42%) |
Jan 30, 2018 | 7.836 | 7.907 | 7.829 | 7.877 | 1,285,759 | +0.02(+0.24%) |
Jan 29, 2018 | 7.881 | 7.903 | 7.792 | 7.858 | 1,292,806 | -0.03(-0.33%) |
Jan 26, 2018 | 7.966 | 7.981 | 7.862 | 7.884 | 1,340,221 | -0.07(-0.89%) |
Jan 25, 2018 | 8.096 | 8.122 | 7.877 | 7.955 | 2,078,960 | -0.12(-1.47%) |
Jan 24, 2018 | 8.078 | 8.174 | 8.070 | 8.074 | 1,438,581 | +0.00(+0.05%) |
Jan 23, 2018 | 8.066 | 8.151 | 8.057 | 8.070 | 1,179,119 | +0.01(+0.18%) |
Jan 22, 2018 | 8.074 | 8.115 | 8.044 | 8.055 | 978,877 | -0.01(-0.14%) |
Jan 19, 2018 | 7.966 | 8.083 | 7.966 | 8.066 | 1,166,297 | +0.10(+1.21%) |
Jan 18, 2018 | 7.988 | 8.022 | 7.970 | 7.970 | 1,143,277 | -0.03(-0.37%) |
Jan 17, 2018 | 7.948 | 8.040 | 7.936 | 8.000 | 1,067,536 | +0.07(+0.94%) |
Jan 16, 2018 | 8.022 | 8.085 | 7.899 | 7.925 | 1,586,952 | -0.08(-0.97%) |
Jan 12, 2018 | 8.003 | 8.003 | 8.003 | 0 | -0.01(-0.09%) | |
Jan 11, 2018 | 7.951 | 8.048 | 7.936 | 8.011 | 1,408,475 | +0.08(+0.98%) |
Jan 10, 2018 | 8.037 | 7.892 | 7.933 | 1,652,429 | -0.10(-1.29%) | |
Jan 09, 2018 | 8.170 | 8.189 | 8.033 | 8.037 | 1,627,355 | -0.10(-1.23%) |
Jan 08, 2018 | 8.092 | 8.157 | 8.037 | 8.137 | 1,848,498 | +0.00(+0.00%) |
Jan 05, 2018 | 8.092 | 8.169 | 8.055 | 8.137 | 1,584,553 | +0.07(+0.92%) |
Jan 04, 2018 | 8.208 | 8.230 | 8.000 | 8.063 | 2,030,083 | -0.14(-1.68%) |
Jan 03, 2018 | 8.334 | 8.393 | 8.193 | 8.200 | 1,546,891 | -0.14(-1.69%) |
Jan 02, 2018 | 8.330 | 8.378 | 8.284 | 8.341 | 1,720,572 | +0.03(+0.36%) |
Dec 29, 2017 | 8.311 | 8.311 | 8.311 | 0 | -0.01(-0.13%) | |
Dec 28, 2017 | 8.356 | 8.362 | 8.230 | 8.323 | 1,620,575 | -0.00(-0.04%) |
Dec 27, 2017 | 8.404 | 8.412 | 8.317 | 8.326 | 879,631 | -0.05(-0.62%) |
Dec 26, 2017 | 8.289 | 8.441 | 8.282 | 8.378 | 2,368,151 | +0.08(+0.98%) |
Dec 22, 2017 | 8.308 | 8.352 | 8.282 | 8.297 | 729,656 | +0.01(+0.13%) |
Dec 21, 2017 | 8.352 | 8.386 | 8.286 | 8.286 | 1,384,930 | -0.05(-0.58%) |
Dec 20, 2017 | 8.252 | 8.352 | 8.196 | 8.334 | 1,742,356 | +0.08(+0.99%) |
Dec 19, 2017 | 8.230 | 8.367 | 8.196 | 8.252 | 1,827,535 | +0.03(+0.32%) |
Dec 18, 2017 | 8.237 | 8.299 | 8.171 | 8.226 | 2,395,514 | +0.07(+0.89%) |
Dec 15, 2017 | 8.281 | 8.343 | 8.120 | 8.153 | 6,976,086 | -0.12(-1.50%) |
Dec 14, 2017 | 8.306 | 8.365 | 8.237 | 8.277 | 1,986,289 | -0.05(-0.66%) |
Dec 13, 2017 | 8.306 | 8.354 | 8.266 | 8.332 | 1,788,147 | +0.02(+0.22%) |
Dec 12, 2017 | 8.332 | 8.370 | 8.279 | 8.314 | 1,435,514 | -0.03(-0.39%) |
Dec 11, 2017 | 8.372 | 8.376 | 8.295 | 8.346 | 1,037,605 | -0.01(-0.17%) |
Dec 08, 2017 | 8.376 | 8.379 | 8.314 | 8.361 | 1,190,492 | +0.00(+0.00%) |
Dec 07, 2017 | 8.372 | 8.416 | 8.346 | 1,508,317 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.390 | 8.439 | 8.368 | 8.398 | 1,463,217 | +0.04(+0.48%) |
Dec 05, 2017 | 8.372 | 8.401 | 8.306 | 8.357 | 1,926,875 | -0.02(-0.22%) |
Dec 04, 2017 | 8.299 | 8.430 | 8.295 | 8.376 | 2,157,315 | +0.10(+1.23%) |
Dec 01, 2017 | 8.201 | 8.274 | 8.142 | 8.274 | 1,756,556 | +0.07(+0.84%) |
Nov 30, 2017 | 8.179 | 8.274 | 8.149 | 8.204 | 2,998,637 | +0.04(+0.45%) |
Nov 29, 2017 | 8.153 | 8.197 | 8.095 | 8.168 | 3,344,110 | -0.01(-0.18%) |
Nov 28, 2017 | 8.219 | 8.226 | 8.109 | 8.182 | 3,839,043 | -0.01(-0.09%) |
Nov 27, 2017 | 8.171 | 8.255 | 8.168 | 8.190 | 1,475,586 | +0.01(+0.13%) |
Nov 24, 2017 | 8.149 | 8.204 | 8.128 | 8.179 | 794,996 | +0.06(+0.76%) |
Nov 22, 2017 | 8.149 | 8.201 | 8.102 | 8.117 | 1,128,523 | -0.01(-0.09%) |
Nov 21, 2017 | 8.033 | 8.168 | 8.033 | 8.124 | 1,683,630 | +0.12(+1.46%) |
Nov 20, 2017 | 8.025 | 8.062 | 7.940 | 8.007 | 1,644,298 | -0.01(-0.18%) |
Nov 17, 2017 | 7.978 | 8.062 | 7.967 | 8.022 | 1,832,207 | -0.02(-0.23%) |
Nov 16, 2017 | 7.967 | 8.095 | 7.960 | 8.040 | 1,959,581 | +0.11(+1.43%) |
Nov 15, 2017 | 7.905 | 8.007 | 7.861 | 7.927 | 1,691,733 | +0.01(+0.09%) |
Nov 14, 2017 | 7.931 | 8.007 | 7.869 | 7.920 | 1,678,794 | +0.01(+0.18%) |
Nov 13, 2017 | 7.923 | 8.000 | 7.858 | 7.905 | 1,893,892 | -0.04(-0.55%) |
Nov 10, 2017 | 7.788 | 8.005 | 7.770 | 7.949 | 3,685,978 | +0.18(+2.30%) |
Nov 09, 2017 | 7.577 | 7.807 | 7.577 | 7.770 | 2,804,360 | +0.15(+1.96%) |
Nov 08, 2017 | 7.653 | 7.673 | 7.573 | 7.621 | 2,584,141 | -0.03(-0.38%) |
Nov 07, 2017 | 7.424 | 7.675 | 7.387 | 7.650 | 1,734,711 | +0.17(+2.29%) |
Nov 06, 2017 | 7.522 | 7.540 | 7.449 | 7.478 | 1,945,823 | -0.07(-0.92%) |
Nov 03, 2017 | 7.548 | 7.606 | 7.544 | 7.548 | 758,036 | +0.00(+0.00%) |
Nov 02, 2017 | 7.573 | 7.642 | 7.496 | 7.548 | 1,313,570 | -0.06(-0.82%) |
Nov 01, 2017 | 7.602 | 7.672 | 7.577 | 7.610 | 1,192,222 | +0.03(+0.39%) |
Oct 31, 2017 | 7.533 | 7.606 | 7.533 | 7.580 | 1,080,405 | +0.06(+0.78%) |
Oct 30, 2017 | 7.599 | 7.602 | 7.518 | 7.522 | 1,069,308 | -0.09(-1.20%) |
Oct 27, 2017 | 7.562 | 7.664 | 7.518 | 7.613 | 1,316,048 | +0.05(+0.63%) |
Oct 26, 2017 | 7.580 | 7.650 | 7.559 | 7.566 | 1,477,041 | +0.03(+0.39%) |
Oct 25, 2017 | 7.500 | 7.551 | 7.403 | 7.537 | 1,654,674 | +0.06(+0.83%) |
Oct 24, 2017 | 7.500 | 7.540 | 7.445 | 7.475 | 828,805 | -0.03(-0.44%) |
Oct 23, 2017 | 7.533 | 7.551 | 7.478 | 7.507 | 821,093 | -0.05(-0.63%) |
Oct 20, 2017 | 7.610 | 7.610 | 7.533 | 7.555 | 1,250,713 | -0.01(-0.14%) |
Oct 19, 2017 | 7.533 | 7.584 | 7.500 | 7.566 | 1,055,380 | +0.01(+0.10%) |
Oct 18, 2017 | 7.533 | 7.577 | 7.482 | 7.559 | 948,928 | +0.02(+0.24%) |
Oct 17, 2017 | 7.551 | 7.610 | 7.511 | 7.540 | 1,127,437 | -0.01(-0.19%) |
Oct 16, 2017 | 7.613 | 7.624 | 7.540 | 7.555 | 1,180,558 | -0.06(-0.77%) |
Oct 13, 2017 | 7.642 | 7.675 | 7.611 | 7.613 | 1,155,152 | +0.01(+0.14%) |
Oct 12, 2017 | 7.548 | 7.631 | 7.529 | 7.602 | 1,166,599 | +0.03(+0.34%) |
Oct 11, 2017 | 7.548 | 7.606 | 7.522 | 7.577 | 1,196,402 | +0.01(+0.19%) |
Oct 10, 2017 | 7.507 | 7.562 | 7.504 | 7.562 | 1,211,112 | +0.09(+1.17%) |
Oct 09, 2017 | 7.464 | 7.528 | 7.453 | 7.475 | 935,950 | +0.02(+0.24%) |
Oct 06, 2017 | 7.515 | 7.537 | 7.416 | 7.456 | 1,069,114 | -0.06(-0.78%) |
Oct 05, 2017 | 7.511 | 7.562 | 7.502 | 7.515 | 1,427,591 | +0.00(+0.05%) |
Oct 04, 2017 | 7.522 | 7.577 | 7.507 | 7.511 | 923,403 | -0.02(-0.29%) |
Oct 03, 2017 | 7.500 | 7.535 | 7.475 | 7.533 | 1,213,368 | +0.01(+0.15%) |
Oct 02, 2017 | 7.493 | 7.544 | 7.383 | 7.522 | 2,561,093 | +0.05(+0.73%) |
Sep 29, 2017 | 7.621 | 7.628 | 7.445 | 7.467 | 1,908,952 | -0.15(-2.01%) |
Sep 28, 2017 | 7.599 | 7.684 | 7.573 | 7.621 | 1,953,520 | +0.03(+0.43%) |
Sep 27, 2017 | 7.522 | 7.606 | 7.505 | 7.588 | 1,427,501 | +0.08(+1.12%) |
Sep 26, 2017 | 7.387 | 7.595 | 7.376 | 7.504 | 2,216,160 | +0.13(+1.73%) |
Sep 25, 2017 | 7.351 | 7.424 | 7.351 | 7.376 | 1,657,379 | +0.04(+0.50%) |
Sep 22, 2017 | 7.336 | 7.394 | 7.318 | 7.340 | 1,400,872 | +0.01(+0.15%) |
Sep 21, 2017 | 7.398 | 7.434 | 7.325 | 7.329 | 1,268,287 | -0.08(-1.08%) |
Sep 20, 2017 | 7.460 | 7.482 | 7.393 | 7.409 | 1,387,719 | -0.06(-0.78%) |
Sep 19, 2017 | 7.496 | 7.553 | 7.420 | 7.467 | 2,761,097 | -0.04(-0.54%) |
Sep 18, 2017 | 7.385 | 7.521 | 7.368 | 7.508 | 2,474,696 | +0.12(+1.66%) |
Sep 15, 2017 | 7.501 | 7.513 | 7.378 | 7.385 | 3,782,518 | -0.09(-1.23%) |
Sep 14, 2017 | 7.429 | 7.477 | 7.412 | 7.477 | 1,812,797 | +0.04(+0.60%) |
Sep 13, 2017 | 7.399 | 7.453 | 7.399 | 7.433 | 1,187,739 | +0.02(+0.23%) |
Sep 12, 2017 | 7.423 | 7.423 | 7.375 | 7.416 | 1,031,521 | -0.01(-0.09%) |
Sep 11, 2017 | 7.395 | 7.480 | 7.368 | 7.423 | 1,576,030 | +0.06(+0.83%) |
Sep 08, 2017 | 7.320 | 7.382 | 7.276 | 7.361 | 1,433,702 | +0.05(+0.65%) |
Sep 07, 2017 | 7.242 | 7.333 | 7.226 | 7.313 | 1,165,658 | +0.11(+1.47%) |
Sep 06, 2017 | 7.368 | 7.405 | 7.197 | 7.208 | 3,275,716 | -0.17(-2.27%) |
Sep 05, 2017 | 7.433 | 7.474 | 7.341 | 7.375 | 1,179,692 | -0.06(-0.78%) |
Sep 01, 2017 | 7.375 | 7.443 | 7.324 | 7.433 | 1,181,606 | +0.06(+0.88%) |
Aug 31, 2017 | 7.300 | 7.370 | 7.283 | 7.368 | 2,165,181 | +0.09(+1.27%) |
Aug 30, 2017 | 7.255 | 7.295 | 7.228 | 7.276 | 981,062 | +0.02(+0.28%) |
Aug 29, 2017 | 7.231 | 7.266 | 7.204 | 7.255 | 862,267 | +0.01(+0.19%) |
Aug 28, 2017 | 7.255 | 7.293 | 7.214 | 7.242 | 704,689 | -0.00(-0.05%) |
Aug 25, 2017 | 7.238 | 7.307 | 7.221 | 7.245 | 1,003,064 | +0.03(+0.38%) |
Aug 24, 2017 | 7.249 | 7.286 | 7.187 | 7.218 | 910,923 | +0.01(+0.09%) |
Aug 23, 2017 | 7.214 | 7.255 | 7.191 | 7.211 | 899,645 | -0.03(-0.47%) |
Aug 22, 2017 | 7.293 | 7.303 | 7.218 | 7.245 | 1,713,438 | -0.05(-0.65%) |
Aug 21, 2017 | 7.221 | 7.351 | 7.214 | 7.293 | 1,266,145 | +0.09(+1.18%) |
Aug 18, 2017 | 7.252 | 7.276 | 7.177 | 7.208 | 1,508,424 | -0.07(-0.94%) |
Aug 17, 2017 | 7.324 | 7.392 | 7.276 | 7.276 | 1,139,496 | -0.05(-0.74%) |
Aug 16, 2017 | 7.313 | 7.385 | 7.300 | 7.330 | 916,745 | +0.01(+0.09%) |
Aug 15, 2017 | 7.289 | 7.346 | 7.259 | 7.324 | 1,133,005 | +0.04(+0.56%) |
Aug 14, 2017 | 7.228 | 7.341 | 7.228 | 7.283 | 1,224,202 | +0.08(+1.09%) |
Aug 11, 2017 | 7.180 | 7.214 | 7.129 | 7.204 | 1,927,180 | -0.01(-0.09%) |
Aug 10, 2017 | 7.075 | 7.279 | 7.075 | 7.211 | 2,050,217 | +0.12(+1.63%) |
Aug 09, 2017 | 7.327 | 7.354 | 7.078 | 7.095 | 3,263,005 | -0.24(-3.30%) |
Aug 08, 2017 | 7.177 | 7.378 | 7.135 | 7.337 | 3,098,517 | +0.16(+2.28%) |
Aug 07, 2017 | 7.068 | 7.194 | 7.068 | 7.173 | 1,967,285 | +0.10(+1.45%) |
Aug 04, 2017 | 7.003 | 7.092 | 6.873 | 7.071 | 3,648,408 | +0.29(+4.22%) |
Aug 03, 2017 | 6.805 | 6.839 | 6.771 | 6.785 | 1,927,898 | -0.02(-0.30%) |
Aug 02, 2017 | 6.887 | 6.890 | 6.791 | 6.805 | 1,565,558 | -0.07(-1.04%) |
Aug 01, 2017 | 6.867 | 6.918 | 6.853 | 6.877 | 1,724,652 | +0.01(+0.15%) |
Jul 31, 2017 | 6.870 | 6.921 | 6.761 | 6.867 | 3,106,447 | -0.07(-1.03%) |
Jul 28, 2017 | 7.249 | 7.283 | 6.696 | 6.938 | 8,282,983 | -0.34(-4.69%) |
Jul 27, 2017 | 7.266 | 7.307 | 7.214 | 7.279 | 1,073,496 | +0.04(+0.57%) |
Jul 26, 2017 | 7.266 | 7.293 | 7.221 | 7.238 | 858,529 | -0.01(-0.14%) |
Jul 25, 2017 | 7.231 | 7.269 | 7.211 | 7.249 | 936,768 | +0.02(+0.24%) |
Jul 24, 2017 | 7.269 | 7.272 | 7.194 | 7.231 | 955,161 | -0.04(-0.52%) |
Jul 21, 2017 | 7.283 | 7.327 | 7.235 | 7.269 | 2,080,463 | +0.05(+0.71%) |
Jul 20, 2017 | 7.194 | 7.235 | 7.167 | 7.218 | 974,243 | +0.01(+0.14%) |
Jul 19, 2017 | 7.153 | 7.231 | 7.129 | 7.208 | 1,231,118 | +0.08(+1.10%) |
Jul 18, 2017 | 7.173 | 7.182 | 7.119 | 7.129 | 1,173,098 | -0.05(-0.67%) |
Jul 17, 2017 | 7.184 | 7.231 | 7.160 | 7.177 | 1,898,825 | -0.00(-0.05%) |
Jul 14, 2017 | 7.150 | 7.208 | 7.150 | 7.180 | 1,047,250 | +0.06(+0.81%) |
Jul 13, 2017 | 7.197 | 7.200 | 7.085 | 7.122 | 1,494,680 | -0.07(-0.95%) |
Jul 12, 2017 | 7.163 | 7.228 | 7.136 | 7.191 | 1,524,457 | +0.09(+1.25%) |
Jul 11, 2017 | 7.085 | 7.102 | 7.052 | 7.102 | 1,788,496 | +0.03(+0.39%) |
Jul 10, 2017 | 7.119 | 7.153 | 7.071 | 7.075 | 1,419,774 | -0.05(-0.67%) |
Jul 07, 2017 | 7.085 | 7.153 | 7.061 | 7.122 | 1,554,509 | +0.07(+1.02%) |
Jul 06, 2017 | 7.122 | 7.153 | 7.022 | 7.051 | 1,990,274 | -0.11(-1.52%) |
Jul 05, 2017 | 7.221 | 7.231 | 7.081 | 7.160 | 2,425,976 | -0.06(-0.85%) |
Jul 03, 2017 | 7.283 | 7.313 | 7.214 | 7.221 | 719,634 | -0.05(-0.70%) |
Jun 30, 2017 | 7.313 | 7.334 | 7.238 | 7.272 | 1,580,486 | -0.00(-0.05%) |
Jun 29, 2017 | 7.423 | 7.423 | 7.240 | 7.276 | 1,768,884 | -0.15(-1.98%) |
Jun 28, 2017 | 7.382 | 7.474 | 7.330 | 7.423 | 1,059,768 | +0.08(+1.02%) |
Jun 27, 2017 | 7.450 | 7.480 | 7.341 | 7.347 | 1,612,285 | -0.11(-1.42%) |
Jun 26, 2017 | 7.446 | 7.501 | 7.382 | 7.453 | 1,398,810 | +0.02(+0.32%) |
Jun 23, 2017 | 7.388 | 7.429 | 7.355 | 7.429 | 1,689,921 | +0.07(+0.97%) |
Jun 22, 2017 | 7.351 | 7.405 | 7.313 | 7.358 | 1,883,889 | +0.01(+0.14%) |
Jun 21, 2017 | 7.405 | 7.423 | 7.330 | 7.347 | 1,021,138 | -0.05(-0.65%) |
Jun 20, 2017 | 7.467 | 7.477 | 7.382 | 7.395 | 998,755 | -0.06(-0.82%) |
Jun 19, 2017 | 7.405 | 7.483 | 7.368 | 7.457 | 1,676,098 | +0.10(+1.30%) |
Jun 16, 2017 | 7.405 | 7.436 | 7.309 | 7.361 | 3,029,081 | -0.08(-1.10%) |
Jun 15, 2017 | 7.453 | 7.473 | 7.403 | 7.443 | 1,812,840 | -0.01(-0.09%) |
Jun 14, 2017 | 7.420 | 7.458 | 7.376 | 7.450 | 1,515,008 | +0.02(+0.27%) |
Jun 13, 2017 | 7.399 | 7.446 | 7.326 | 7.430 | 1,196,499 | +0.01(+0.14%) |
Jun 12, 2017 | 7.473 | 7.520 | 7.369 | 7.420 | 1,765,098 | -0.09(-1.16%) |
Jun 09, 2017 | 7.466 | 7.580 | 7.445 | 7.507 | 2,518,507 | +0.02(+0.31%) |
Jun 08, 2017 | 7.386 | 7.490 | 7.353 | 7.483 | 1,408,317 | +0.11(+1.50%) |
Jun 07, 2017 | 7.359 | 7.399 | 7.332 | 7.373 | 1,087,784 | +0.02(+0.23%) |
Jun 06, 2017 | 7.389 | 7.393 | 7.282 | 7.356 | 1,873,882 | -0.06(-0.77%) |
Jun 05, 2017 | 7.409 | 7.443 | 7.393 | 7.413 | 964,330 | -0.01(-0.14%) |
Jun 02, 2017 | 7.353 | 7.453 | 7.342 | 7.423 | 1,826,063 | +0.08(+1.05%) |