Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.989 | 8.062 | 7.910 | 7.932 | 4,089,170 | -0.53(-6.26%) |
May 30, 2018 | 8.417 | 8.470 | 8.402 | 8.461 | 225,136 | +0.05(+0.63%) |
May 29, 2018 | 8.360 | 8.426 | 8.360 | 8.408 | 166,575 | +0.01(+0.16%) |
May 25, 2018 | 8.395 | 8.395 | 8.395 | 0 | +0.09(+1.06%) | |
May 24, 2018 | 8.404 | 8.404 | 8.307 | 8.307 | 101,954 | -0.10(-1.21%) |
May 23, 2018 | 8.351 | 8.426 | 8.281 | 8.408 | 151,236 | +0.06(+0.69%) |
May 22, 2018 | 8.404 | 8.404 | 8.351 | 8.351 | 97,783 | -0.04(-0.53%) |
May 21, 2018 | 8.356 | 8.439 | 8.311 | 8.395 | 219,009 | +0.07(+0.90%) |
May 18, 2018 | 8.320 | 8.347 | 8.294 | 8.320 | 96,165 | +0.00(+0.00%) |
May 17, 2018 | 8.311 | 8.329 | 8.294 | 8.320 | 81,485 | +0.01(+0.11%) |
May 16, 2018 | 8.272 | 8.329 | 8.250 | 8.311 | 139,049 | +0.07(+0.80%) |
May 15, 2018 | 8.214 | 8.272 | 8.214 | 8.245 | 105,075 | +0.02(+0.27%) |
May 14, 2018 | 8.219 | 8.285 | 8.192 | 8.223 | 193,184 | +0.03(+0.38%) |
May 11, 2018 | 8.117 | 8.201 | 8.106 | 8.192 | 292,720 | +0.11(+1.42%) |
May 10, 2018 | 7.963 | 8.135 | 7.954 | 8.078 | 353,514 | +0.15(+1.95%) |
May 09, 2018 | 7.923 | 7.958 | 7.816 | 7.923 | 221,487 | +0.02(+0.22%) |
May 08, 2018 | 7.928 | 7.941 | 7.875 | 7.906 | 188,247 | -0.04(-0.50%) |
May 07, 2018 | 7.861 | 7.976 | 7.857 | 7.945 | 288,658 | +0.08(+0.95%) |
May 04, 2018 | 7.822 | 7.883 | 7.795 | 7.870 | 127,099 | +0.06(+0.79%) |
May 03, 2018 | 7.729 | 7.809 | 7.672 | 7.809 | 196,412 | +0.07(+0.91%) |
May 02, 2018 | 7.786 | 7.800 | 7.725 | 7.738 | 162,009 | -0.05(-0.68%) |
May 01, 2018 | 7.764 | 7.817 | 7.707 | 7.791 | 96,067 | +0.02(+0.23%) |
Apr 30, 2018 | 7.870 | 7.878 | 7.756 | 7.773 | 229,747 | -0.08(-1.01%) |
Apr 27, 2018 | 7.795 | 7.868 | 7.791 | 7.853 | 155,515 | +0.07(+0.91%) |
Apr 26, 2018 | 7.778 | 7.835 | 7.742 | 7.782 | 101,170 | +0.01(+0.11%) |
Apr 25, 2018 | 7.791 | 7.809 | 7.676 | 7.773 | 151,979 | -0.00(-0.06%) |
Apr 24, 2018 | 7.756 | 7.804 | 7.703 | 7.778 | 95,013 | +0.03(+0.34%) |
Apr 23, 2018 | 7.747 | 7.764 | 7.685 | 7.751 | 87,490 | +0.05(+0.69%) |
Apr 20, 2018 | 7.689 | 7.733 | 7.689 | 7.698 | 328,743 | -0.02(-0.29%) |
Apr 19, 2018 | 7.782 | 7.817 | 7.707 | 7.720 | 185,722 | -0.06(-0.74%) |
Apr 18, 2018 | 7.786 | 7.831 | 7.764 | 7.778 | 71,838 | +0.01(+0.17%) |
Apr 17, 2018 | 7.742 | 7.791 | 7.690 | 7.764 | 134,765 | +0.04(+0.57%) |
Apr 16, 2018 | 7.729 | 7.747 | 7.668 | 7.720 | 109,509 | +0.04(+0.46%) |
Apr 13, 2018 | 7.760 | 7.760 | 7.659 | 7.685 | 81,805 | -0.03(-0.40%) |
Apr 12, 2018 | 7.756 | 7.769 | 7.698 | 7.716 | 111,318 | -0.04(-0.51%) |
Apr 11, 2018 | 7.764 | 7.773 | 7.707 | 7.756 | 89,140 | -0.02(-0.23%) |
Apr 10, 2018 | 7.809 | 7.809 | 7.756 | 7.773 | 126,530 | +0.02(+0.23%) |
Apr 09, 2018 | 7.764 | 7.804 | 7.742 | 7.756 | 146,960 | +0.01(+0.17%) |
Apr 06, 2018 | 7.747 | 7.786 | 7.707 | 7.742 | 125,707 | +0.00(+0.00%) |
Apr 05, 2018 | 7.756 | 7.764 | 7.711 | 7.742 | 118,037 | -0.00(-0.06%) |
Apr 04, 2018 | 7.672 | 7.764 | 7.672 | 7.747 | 116,781 | +0.02(+0.29%) |
Apr 03, 2018 | 7.676 | 7.725 | 7.641 | 7.725 | 177,111 | +0.07(+0.86%) |
Apr 02, 2018 | 7.729 | 7.756 | 7.601 | 7.659 | 148,194 | -0.08(-1.03%) |
Mar 29, 2018 | 7.738 | 7.738 | 7.738 | 0 | +0.08(+1.04%) | |
Mar 28, 2018 | 7.592 | 7.676 | 7.562 | 7.659 | 327,682 | +0.06(+0.75%) |
Mar 27, 2018 | 7.580 | 7.674 | 7.515 | 7.601 | 372,828 | +0.03(+0.34%) |
Mar 26, 2018 | 7.464 | 7.597 | 7.460 | 7.575 | 216,796 | +0.12(+1.55%) |
Mar 23, 2018 | 7.528 | 7.584 | 7.455 | 7.460 | 171,673 | -0.06(-0.74%) |
Mar 22, 2018 | 7.503 | 7.597 | 7.498 | 7.515 | 228,739 | +0.00(+0.00%) |
Mar 21, 2018 | 7.503 | 7.593 | 7.503 | 7.515 | 171,270 | +0.01(+0.17%) |
Mar 20, 2018 | 7.575 | 7.584 | 7.503 | 7.503 | 205,226 | -0.09(-1.13%) |
Mar 19, 2018 | 7.584 | 7.648 | 7.511 | 7.588 | 313,202 | -0.00(-0.06%) |
Mar 16, 2018 | 7.292 | 7.657 | 7.292 | 7.593 | 509,468 | +0.33(+4.49%) |
Mar 15, 2018 | 7.382 | 7.382 | 7.207 | 7.267 | 355,798 | -0.09(-1.17%) |
Mar 14, 2018 | 7.271 | 7.400 | 7.202 | 7.352 | 446,753 | +0.08(+1.06%) |
Mar 13, 2018 | 7.292 | 7.370 | 7.185 | 7.275 | 221,172 | +0.00(+0.06%) |
Mar 12, 2018 | 7.181 | 7.279 | 7.181 | 7.271 | 194,605 | +0.09(+1.31%) |
Mar 09, 2018 | 7.176 | 7.189 | 7.086 | 7.176 | 134,532 | +0.06(+0.78%) |
Mar 08, 2018 | 7.116 | 7.146 | 7.061 | 7.121 | 101,650 | +0.02(+0.30%) |
Mar 07, 2018 | 7.129 | 7.099 | 120,787 | +0.02(+0.24%) | ||
Mar 06, 2018 | 7.035 | 7.086 | 6.992 | 7.082 | 143,983 | +0.05(+0.73%) |
Mar 05, 2018 | 6.962 | 7.095 | 6.962 | 7.031 | 145,316 | +0.06(+0.80%) |
Mar 02, 2018 | 6.876 | 6.992 | 6.876 | 6.975 | 192,312 | +0.06(+0.87%) |
Mar 01, 2018 | 6.915 | 6.996 | 6.881 | 6.915 | 303,506 | +0.00(+0.00%) |
Feb 28, 2018 | 7.056 | 7.056 | 6.915 | 6.915 | 223,781 | -0.15(-2.07%) |
Feb 27, 2018 | 7.202 | 7.232 | 7.044 | 7.061 | 168,983 | -0.17(-2.31%) |
Feb 26, 2018 | 7.262 | 7.262 | 7.176 | 7.228 | 121,932 | +0.06(+0.84%) |
Feb 23, 2018 | 7.121 | 7.185 | 7.112 | 7.168 | 115,854 | +0.09(+1.27%) |
Feb 22, 2018 | 7.108 | 7.136 | 7.069 | 7.078 | 123,662 | -0.02(-0.30%) |
Feb 21, 2018 | 7.155 | 7.301 | 7.095 | 7.099 | 206,653 | -0.04(-0.54%) |
Feb 20, 2018 | 7.284 | 7.370 | 7.131 | 7.138 | 227,562 | -0.21(-2.86%) |
Feb 16, 2018 | 7.348 | 7.348 | 7.348 | 0 | +0.02(+0.23%) | |
Feb 15, 2018 | 7.245 | 7.331 | 7.214 | 7.331 | 171,669 | +0.12(+1.73%) |
Feb 14, 2018 | 7.142 | 7.215 | 7.138 | 7.207 | 174,573 | +0.04(+0.60%) |
Feb 13, 2018 | 7.121 | 7.211 | 7.082 | 7.164 | 192,486 | +0.02(+0.30%) |
Feb 12, 2018 | 7.056 | 7.155 | 7.013 | 7.142 | 225,438 | +0.12(+1.65%) |
Feb 09, 2018 | 7.091 | 7.125 | 6.971 | 7.026 | 468,788 | -0.03(-0.36%) |
Feb 08, 2018 | 7.078 | 7.176 | 7.048 | 7.052 | 352,481 | -0.03(-0.42%) |
Feb 07, 2018 | 7.099 | 7.167 | 7.044 | 7.082 | 232,693 | +0.00(+0.06%) |
Feb 06, 2018 | 6.881 | 7.125 | 6.868 | 7.078 | 384,278 | +0.01(+0.12%) |
Feb 05, 2018 | 7.125 | 7.129 | 6.893 | 7.069 | 612,242 | -0.10(-1.38%) |
Feb 02, 2018 | 7.254 | 7.271 | 7.168 | 7.168 | 388,258 | -0.11(-1.53%) |
Feb 01, 2018 | 7.271 | 7.357 | 7.241 | 7.279 | 350,856 | +0.00(+0.06%) |
Jan 31, 2018 | 7.395 | 7.434 | 7.219 | 7.275 | 288,495 | -0.09(-1.22%) |
Jan 30, 2018 | 7.361 | 7.430 | 7.361 | 7.365 | 242,060 | -0.02(-0.23%) |
Jan 29, 2018 | 7.498 | 7.498 | 7.335 | 7.382 | 395,240 | -0.14(-1.88%) |
Jan 26, 2018 | 7.575 | 7.575 | 7.451 | 7.524 | 255,462 | -0.03(-0.45%) |
Jan 25, 2018 | 7.528 | 7.580 | 7.528 | 7.558 | 369,976 | +0.06(+0.74%) |
Jan 24, 2018 | 7.528 | 7.580 | 7.490 | 7.503 | 200,095 | -0.03(-0.34%) |
Jan 23, 2018 | 7.472 | 7.554 | 7.455 | 7.528 | 159,639 | +0.05(+0.63%) |
Jan 22, 2018 | 7.400 | 7.515 | 7.400 | 7.481 | 304,150 | +0.06(+0.75%) |
Jan 19, 2018 | 7.370 | 7.464 | 7.370 | 7.425 | 200,294 | +0.04(+0.52%) |
Jan 18, 2018 | 7.464 | 7.485 | 7.378 | 7.387 | 300,072 | -0.10(-1.37%) |
Jan 17, 2018 | 7.468 | 7.511 | 7.438 | 7.490 | 261,285 | +0.01(+0.11%) |
Jan 16, 2018 | 7.593 | 7.631 | 7.477 | 7.481 | 321,475 | -0.08(-1.02%) |
Jan 12, 2018 | 7.558 | 7.558 | 7.558 | 0 | -0.01(-0.11%) | |
Jan 11, 2018 | 7.571 | 7.588 | 7.528 | 7.567 | 329,735 | +0.01(+0.17%) |
Jan 10, 2018 | 7.554 | 245,860 | -0.05(-0.68%) | |||
Jan 09, 2018 | 7.601 | 7.614 | 7.558 | 7.605 | 193,568 | +0.01(+0.11%) |
Jan 08, 2018 | 7.588 | 7.640 | 7.558 | 7.597 | 257,215 | +0.00(+0.06%) |
Jan 05, 2018 | 7.563 | 7.622 | 7.537 | 7.593 | 215,433 | +0.06(+0.85%) |
Jan 04, 2018 | 7.584 | 7.601 | 7.528 | 7.528 | 391,114 | -0.04(-0.51%) |
Jan 03, 2018 | 7.708 | 7.750 | 7.533 | 7.567 | 479,150 | -0.15(-2.00%) |
Jan 02, 2018 | 7.764 | 7.764 | 7.689 | 7.721 | 513,377 | +0.00(+0.06%) |
Dec 29, 2017 | 7.717 | 7.717 | 7.717 | 0 | -0.08(-1.05%) | |
Dec 28, 2017 | 7.661 | 7.837 | 7.661 | 7.798 | 405,917 | +0.09(+1.22%) |
Dec 27, 2017 | 7.746 | 7.746 | 7.662 | 7.704 | 426,018 | -0.01(-0.16%) |
Dec 26, 2017 | 7.675 | 7.750 | 7.675 | 7.717 | 236,999 | +0.03(+0.33%) |
Dec 22, 2017 | 7.725 | 7.729 | 7.650 | 7.692 | 243,625 | -0.00(-0.05%) |
Dec 21, 2017 | 7.621 | 7.752 | 7.596 | 7.696 | 422,854 | +0.10(+1.32%) |
Dec 20, 2017 | 7.558 | 7.638 | 7.558 | 7.596 | 350,509 | +0.04(+0.50%) |
Dec 19, 2017 | 7.712 | 7.763 | 7.558 | 7.558 | 389,671 | -0.15(-2.00%) |
Dec 18, 2017 | 7.788 | 7.834 | 7.708 | 7.712 | 348,301 | -0.03(-0.38%) |
Dec 15, 2017 | 7.679 | 7.829 | 7.679 | 7.742 | 495,309 | +0.09(+1.20%) |
Dec 14, 2017 | 7.717 | 7.729 | 7.650 | 7.650 | 346,409 | -0.06(-0.81%) |
Dec 13, 2017 | 7.721 | 7.754 | 7.704 | 7.712 | 362,361 | +0.00(+0.05%) |
Dec 12, 2017 | 7.700 | 7.742 | 7.700 | 7.708 | 203,359 | +0.01(+0.11%) |
Dec 11, 2017 | 7.700 | 7.758 | 7.683 | 7.700 | 198,897 | -0.00(-0.05%) |
Dec 08, 2017 | 7.733 | 7.742 | 7.671 | 7.704 | 140,384 | +0.00(+0.00%) |
Dec 07, 2017 | 7.683 | 7.763 | 7.675 | 149,952 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.733 | 7.746 | 7.675 | 7.687 | 124,095 | -0.04(-0.54%) |
Dec 05, 2017 | 7.733 | 7.788 | 7.700 | 7.729 | 220,585 | -0.00(-0.05%) |
Dec 04, 2017 | 7.738 | 7.754 | 7.721 | 7.733 | 251,689 | +0.03(+0.43%) |
Dec 01, 2017 | 7.583 | 7.721 | 7.583 | 7.700 | 248,044 | +0.09(+1.21%) |
Nov 30, 2017 | 7.738 | 7.738 | 7.579 | 7.608 | 302,729 | -0.12(-1.51%) |
Nov 29, 2017 | 7.746 | 7.788 | 7.679 | 7.725 | 179,578 | +0.00(+0.00%) |
Nov 28, 2017 | 7.675 | 7.730 | 7.650 | 7.725 | 238,668 | +0.10(+1.31%) |
Nov 27, 2017 | 7.687 | 7.725 | 7.625 | 7.625 | 270,541 | -0.06(-0.81%) |
Nov 24, 2017 | 7.721 | 7.750 | 7.662 | 7.687 | 209,710 | -0.04(-0.54%) |
Nov 22, 2017 | 7.721 | 7.771 | 7.702 | 7.729 | 152,442 | +0.03(+0.33%) |
Nov 21, 2017 | 7.625 | 7.708 | 7.625 | 7.704 | 200,197 | +0.11(+1.49%) |
Nov 20, 2017 | 7.529 | 7.600 | 7.529 | 7.591 | 186,633 | +0.08(+1.11%) |
Nov 17, 2017 | 7.458 | 7.554 | 7.449 | 7.508 | 172,906 | +0.03(+0.45%) |
Nov 16, 2017 | 7.420 | 7.525 | 7.420 | 7.474 | 220,153 | +0.05(+0.67%) |
Nov 15, 2017 | 7.437 | 7.512 | 7.424 | 7.424 | 222,000 | -0.07(-0.89%) |
Nov 14, 2017 | 7.370 | 7.541 | 7.370 | 7.491 | 196,883 | +0.09(+1.24%) |
Nov 13, 2017 | 7.433 | 7.437 | 7.337 | 7.399 | 340,000 | -0.06(-0.84%) |
Nov 10, 2017 | 7.504 | 7.562 | 7.458 | 7.462 | 288,883 | -0.06(-0.78%) |
Nov 09, 2017 | 7.525 | 7.533 | 7.438 | 7.520 | 167,470 | -0.00(-0.06%) |
Nov 08, 2017 | 7.558 | 7.562 | 7.458 | 7.525 | 298,230 | +0.03(+0.39%) |
Nov 07, 2017 | 7.433 | 7.520 | 7.391 | 7.495 | 297,384 | +0.09(+1.18%) |
Nov 06, 2017 | 7.558 | 7.558 | 7.330 | 7.408 | 558,849 | -0.12(-1.55%) |
Nov 03, 2017 | 7.575 | 7.575 | 7.520 | 7.525 | 243,381 | -0.05(-0.66%) |
Nov 02, 2017 | 7.629 | 7.635 | 7.520 | 7.575 | 285,171 | -0.05(-0.71%) |
Nov 01, 2017 | 7.654 | 7.671 | 7.593 | 7.629 | 277,560 | +0.03(+0.33%) |
Oct 31, 2017 | 7.658 | 7.658 | 7.600 | 7.604 | 448,984 | -0.04(-0.55%) |
Oct 30, 2017 | 7.758 | 7.758 | 7.608 | 7.646 | 304,365 | -0.08(-1.08%) |
Oct 27, 2017 | 7.591 | 7.742 | 7.545 | 7.729 | 504,838 | +0.10(+1.26%) |
Oct 26, 2017 | 7.767 | 7.792 | 7.583 | 7.633 | 427,806 | -0.09(-1.14%) |
Oct 25, 2017 | 7.804 | 7.804 | 7.635 | 7.721 | 338,125 | -0.09(-1.12%) |
Oct 24, 2017 | 7.834 | 7.853 | 7.779 | 7.809 | 217,366 | -0.00(-0.05%) |
Oct 23, 2017 | 7.950 | 7.950 | 7.779 | 7.813 | 243,623 | -0.14(-1.73%) |
Oct 20, 2017 | 7.888 | 7.955 | 7.813 | 7.950 | 318,368 | +0.12(+1.49%) |
Oct 19, 2017 | 7.817 | 7.850 | 7.758 | 7.834 | 192,445 | +0.03(+0.43%) |
Oct 18, 2017 | 7.758 | 7.817 | 7.750 | 7.800 | 146,719 | +0.03(+0.43%) |
Oct 17, 2017 | 7.788 | 7.805 | 7.733 | 7.767 | 263,531 | -0.03(-0.32%) |
Oct 16, 2017 | 7.767 | 7.834 | 7.758 | 7.792 | 223,238 | +0.03(+0.43%) |
Oct 13, 2017 | 7.758 | 7.763 | 7.729 | 7.758 | 250,826 | +0.00(+0.05%) |
Oct 12, 2017 | 7.729 | 7.779 | 7.729 | 7.754 | 239,286 | +0.02(+0.22%) |
Oct 11, 2017 | 7.704 | 7.758 | 7.685 | 7.738 | 232,015 | +0.05(+0.71%) |
Oct 10, 2017 | 7.637 | 7.763 | 7.625 | 7.683 | 473,962 | +0.07(+0.93%) |
Oct 09, 2017 | 7.579 | 7.646 | 7.562 | 7.612 | 311,001 | +0.07(+0.89%) |
Oct 06, 2017 | 7.575 | 7.579 | 7.500 | 7.545 | 203,526 | -0.03(-0.44%) |
Oct 05, 2017 | 7.579 | 7.629 | 7.541 | 7.579 | 252,630 | +0.02(+0.28%) |
Oct 04, 2017 | 7.600 | 7.600 | 7.554 | 7.558 | 207,767 | -0.04(-0.49%) |
Oct 03, 2017 | 7.596 | 7.621 | 7.593 | 7.596 | 214,825 | +0.00(+0.05%) |
Oct 02, 2017 | 7.516 | 7.600 | 7.487 | 7.591 | 224,512 | +0.03(+0.44%) |
Sep 29, 2017 | 7.621 | 7.621 | 7.500 | 7.558 | 226,691 | -0.05(-0.66%) |
Sep 28, 2017 | 7.508 | 7.612 | 7.462 | 7.608 | 453,975 | +0.10(+1.39%) |
Sep 27, 2017 | 7.524 | 7.561 | 7.443 | 7.504 | 487,644 | -0.01(-0.11%) |
Sep 26, 2017 | 7.557 | 7.561 | 7.508 | 7.512 | 260,389 | -0.03(-0.38%) |
Sep 25, 2017 | 7.520 | 7.548 | 7.491 | 7.540 | 381,359 | +0.04(+0.54%) |
Sep 22, 2017 | 7.418 | 7.516 | 7.418 | 7.500 | 304,327 | +0.09(+1.15%) |
Sep 21, 2017 | 7.439 | 7.487 | 7.398 | 7.414 | 154,609 | -0.01(-0.11%) |
Sep 20, 2017 | 7.487 | 7.487 | 7.394 | 7.422 | 157,251 | -0.04(-0.60%) |
Sep 19, 2017 | 7.414 | 7.516 | 7.414 | 7.467 | 214,921 | +0.07(+0.93%) |
Sep 18, 2017 | 7.439 | 7.447 | 7.386 | 7.398 | 285,923 | +0.04(+0.50%) |
Sep 15, 2017 | 7.353 | 7.407 | 7.325 | 7.361 | 616,628 | -0.02(-0.22%) |
Sep 14, 2017 | 7.353 | 7.402 | 7.341 | 7.378 | 259,755 | -0.01(-0.11%) |
Sep 13, 2017 | 7.491 | 7.491 | 7.386 | 7.386 | 324,729 | -0.10(-1.36%) |
Sep 12, 2017 | 7.439 | 7.520 | 7.439 | 7.487 | 152,008 | +0.04(+0.60%) |
Sep 11, 2017 | 7.443 | 7.512 | 7.410 | 7.443 | 279,283 | -0.01(-0.16%) |
Sep 08, 2017 | 7.491 | 7.504 | 7.451 | 7.455 | 126,108 | -0.04(-0.54%) |
Sep 07, 2017 | 7.447 | 7.504 | 7.414 | 7.496 | 229,330 | +0.06(+0.77%) |
Sep 06, 2017 | 7.475 | 7.509 | 7.365 | 7.439 | 354,472 | -0.01(-0.11%) |
Sep 05, 2017 | 7.577 | 7.622 | 7.398 | 7.447 | 317,981 | -0.14(-1.87%) |
Sep 01, 2017 | 7.528 | 7.593 | 7.528 | 7.589 | 137,105 | +0.08(+1.03%) |
Aug 31, 2017 | 7.504 | 7.561 | 7.500 | 7.512 | 183,392 | +0.01(+0.11%) |
Aug 30, 2017 | 7.483 | 7.531 | 7.461 | 7.504 | 225,970 | +0.02(+0.22%) |
Aug 29, 2017 | 7.601 | 7.608 | 7.483 | 7.487 | 336,333 | -0.13(-1.71%) |
Aug 28, 2017 | 7.617 | 7.654 | 7.601 | 7.617 | 184,775 | -0.01(-0.16%) |
Aug 25, 2017 | 7.662 | 7.662 | 7.585 | 7.630 | 189,309 | -0.02(-0.32%) |
Aug 24, 2017 | 7.593 | 7.662 | 7.593 | 7.654 | 269,423 | +0.07(+0.86%) |
Aug 23, 2017 | 7.626 | 7.662 | 7.581 | 7.589 | 337,994 | -0.06(-0.80%) |
Aug 22, 2017 | 7.585 | 7.662 | 7.569 | 7.650 | 250,829 | +0.09(+1.13%) |
Aug 21, 2017 | 7.561 | 7.613 | 7.532 | 7.565 | 219,768 | +0.00(+0.00%) |
Aug 18, 2017 | 7.524 | 7.622 | 7.458 | 7.565 | 367,188 | +0.01(+0.11%) |
Aug 17, 2017 | 7.617 | 7.683 | 7.557 | 7.557 | 292,297 | -0.10(-1.33%) |
Aug 16, 2017 | 7.687 | 7.703 | 7.638 | 7.658 | 216,060 | +0.01(+0.11%) |
Aug 15, 2017 | 7.622 | 7.674 | 7.516 | 7.650 | 364,140 | +0.04(+0.59%) |
Aug 14, 2017 | 7.483 | 7.609 | 7.439 | 7.605 | 497,233 | +0.15(+1.96%) |
Aug 11, 2017 | 7.520 | 7.540 | 7.317 | 7.459 | 514,412 | -0.11(-1.50%) |
Aug 10, 2017 | 7.735 | 7.784 | 7.536 | 7.573 | 610,308 | -0.16(-2.05%) |
Aug 09, 2017 | 7.748 | 7.829 | 7.715 | 7.731 | 388,687 | -0.13(-1.71%) |
Aug 08, 2017 | 7.821 | 7.898 | 7.817 | 7.865 | 202,874 | +0.02(+0.21%) |
Aug 07, 2017 | 7.849 | 7.853 | 7.764 | 7.849 | 316,987 | +0.04(+0.57%) |
Aug 04, 2017 | 7.837 | 7.837 | 7.764 | 7.804 | 245,793 | +0.01(+0.16%) |
Aug 03, 2017 | 7.837 | 7.841 | 7.772 | 7.792 | 205,337 | -0.04(-0.52%) |
Aug 02, 2017 | 7.853 | 7.853 | 7.804 | 7.833 | 204,879 | -0.02(-0.26%) |
Aug 01, 2017 | 7.813 | 7.857 | 7.750 | 7.853 | 219,760 | +0.05(+0.68%) |
Jul 31, 2017 | 7.707 | 7.821 | 7.707 | 7.800 | 481,196 | +0.09(+1.21%) |
Jul 28, 2017 | 7.744 | 7.756 | 7.670 | 7.707 | 175,638 | -0.04(-0.52%) |
Jul 27, 2017 | 7.703 | 7.764 | 7.683 | 7.748 | 253,375 | +0.04(+0.58%) |
Jul 26, 2017 | 7.719 | 7.727 | 7.658 | 7.703 | 266,473 | +0.02(+0.32%) |
Jul 25, 2017 | 7.756 | 7.756 | 7.626 | 7.678 | 392,149 | -0.04(-0.53%) |
Jul 24, 2017 | 7.727 | 7.752 | 7.683 | 7.719 | 360,632 | -0.01(-0.11%) |
Jul 21, 2017 | 7.792 | 7.792 | 7.666 | 7.727 | 423,818 | -0.01(-0.11%) |
Jul 20, 2017 | 7.662 | 7.780 | 7.634 | 7.735 | 400,658 | +0.09(+1.22%) |
Jul 19, 2017 | 7.666 | 7.689 | 7.609 | 7.642 | 371,228 | +0.01(+0.11%) |
Jul 18, 2017 | 7.666 | 7.699 | 7.597 | 7.634 | 399,896 | -0.06(-0.74%) |
Jul 17, 2017 | 7.662 | 7.723 | 7.634 | 7.691 | 313,262 | +0.02(+0.32%) |
Jul 14, 2017 | 7.589 | 7.695 | 7.587 | 7.666 | 232,617 | +0.05(+0.69%) |
Jul 13, 2017 | 7.711 | 7.719 | 7.550 | 7.613 | 381,587 | -0.10(-1.27%) |
Jul 12, 2017 | 7.678 | 7.760 | 7.623 | 7.711 | 662,933 | +0.08(+1.01%) |
Jul 11, 2017 | 7.569 | 7.634 | 7.508 | 7.634 | 556,790 | +0.07(+0.86%) |
Jul 10, 2017 | 7.528 | 7.597 | 7.475 | 7.569 | 337,650 | +0.04(+0.59%) |
Jul 07, 2017 | 7.471 | 7.528 | 7.426 | 7.524 | 373,964 | +0.02(+0.33%) |
Jul 06, 2017 | 7.532 | 7.557 | 7.467 | 7.500 | 405,989 | -0.07(-0.97%) |
Jul 05, 2017 | 7.593 | 7.612 | 7.479 | 7.573 | 431,949 | -0.02(-0.32%) |
Jul 03, 2017 | 7.491 | 7.638 | 7.474 | 7.597 | 259,066 | +0.09(+1.19%) |
Jun 30, 2017 | 7.577 | 7.577 | 7.471 | 7.508 | 332,127 | -0.05(-0.65%) |
Jun 29, 2017 | 7.703 | 7.703 | 7.467 | 7.557 | 554,180 | -0.15(-2.00%) |
Jun 28, 2017 | 7.516 | 7.776 | 7.431 | 7.711 | 754,348 | +0.27(+3.60%) |
Jun 27, 2017 | 7.510 | 7.558 | 7.435 | 7.443 | 911,473 | -0.08(-1.10%) |
Jun 26, 2017 | 7.474 | 7.558 | 7.428 | 7.526 | 854,182 | +0.06(+0.80%) |
Jun 23, 2017 | 7.403 | 7.506 | 7.346 | 7.466 | 3,856,997 | +0.11(+1.51%) |
Jun 22, 2017 | 7.324 | 7.435 | 7.320 | 7.356 | 457,282 | +0.03(+0.43%) |
Jun 21, 2017 | 7.443 | 7.498 | 7.284 | 7.324 | 497,284 | -0.12(-1.65%) |
Jun 20, 2017 | 7.439 | 7.486 | 7.379 | 7.447 | 368,126 | -0.02(-0.27%) |
Jun 19, 2017 | 7.522 | 7.522 | 7.439 | 7.466 | 616,143 | -0.03(-0.42%) |
Jun 16, 2017 | 7.324 | 7.498 | 7.299 | 7.498 | 1,280,678 | +0.21(+2.82%) |
Jun 15, 2017 | 7.253 | 7.316 | 7.237 | 7.292 | 442,321 | +0.05(+0.66%) |
Jun 14, 2017 | 7.265 | 7.276 | 7.150 | 7.245 | 452,488 | -0.02(-0.27%) |
Jun 13, 2017 | 7.284 | 7.284 | 7.181 | 7.265 | 595,703 | +0.01(+0.11%) |
Jun 12, 2017 | 7.197 | 7.320 | 7.197 | 7.257 | 565,298 | +0.06(+0.88%) |
Jun 09, 2017 | 7.086 | 7.253 | 7.055 | 7.193 | 379,841 | +0.14(+1.96%) |
Jun 08, 2017 | 7.067 | 7.078 | 7.023 | 7.055 | 270,068 | -0.01(-0.17%) |
Jun 07, 2017 | 7.082 | 7.110 | 7.047 | 7.067 | 354,352 | +0.01(+0.11%) |
Jun 06, 2017 | 7.059 | 7.063 | 6.936 | 7.059 | 365,976 | +0.02(+0.28%) |
Jun 05, 2017 | 7.126 | 7.126 | 6.972 | 7.039 | 505,713 | -0.10(-1.44%) |
Jun 02, 2017 | 7.142 | 7.162 | 7.098 | 7.142 | 319,410 | -0.00(-0.06%) |