Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.186 | 7.186 | 7.134 | 7.154 | 329,968 | +0.00(+0.00%) |
May 30, 2018 | 7.077 | 7.173 | 7.077 | 7.154 | 375,118 | +0.09(+1.27%) |
May 29, 2018 | 7.160 | 7.160 | 7.032 | 7.064 | 548,413 | -0.12(-1.61%) |
May 25, 2018 | 7.179 | 7.179 | 7.179 | 0 | -0.02(-0.27%) | |
May 24, 2018 | 7.154 | 7.199 | 7.141 | 7.199 | 345,147 | +0.04(+0.54%) |
May 23, 2018 | 7.186 | 7.186 | 7.134 | 7.160 | 322,319 | -0.04(-0.62%) |
May 22, 2018 | 7.224 | 7.224 | 7.179 | 7.205 | 418,455 | +0.01(+0.09%) |
May 21, 2018 | 7.179 | 7.211 | 7.179 | 7.199 | 347,821 | +0.05(+0.72%) |
May 18, 2018 | 7.192 | 7.192 | 7.141 | 7.147 | 269,574 | -0.04(-0.62%) |
May 17, 2018 | 7.192 | 7.211 | 7.160 | 7.192 | 487,920 | +0.00(+0.00%) |
May 16, 2018 | 7.205 | 7.211 | 7.186 | 7.192 | 189,657 | +0.01(+0.09%) |
May 15, 2018 | 7.173 | 7.211 | 7.166 | 7.186 | 266,831 | -0.04(-0.53%) |
May 14, 2018 | 7.243 | 7.263 | 7.218 | 7.224 | 286,780 | +0.02(+0.25%) |
May 11, 2018 | 7.244 | 7.251 | 7.206 | 7.206 | 319,216 | -0.04(-0.53%) |
May 10, 2018 | 7.194 | 7.244 | 7.182 | 7.244 | 330,725 | +0.08(+1.16%) |
May 09, 2018 | 7.168 | 7.206 | 7.136 | 7.162 | 758,608 | +0.03(+0.45%) |
May 08, 2018 | 7.155 | 7.155 | 7.108 | 7.130 | 415,484 | -0.01(-0.09%) |
May 07, 2018 | 7.187 | 7.225 | 7.136 | 7.136 | 854,892 | -0.06(-0.88%) |
May 04, 2018 | 7.111 | 7.200 | 7.111 | 7.200 | 310,315 | +0.05(+0.71%) |
May 03, 2018 | 7.194 | 7.206 | 7.085 | 7.149 | 362,058 | -0.03(-0.44%) |
May 02, 2018 | 7.206 | 7.232 | 7.181 | 7.181 | 242,944 | -0.03(-0.44%) |
May 01, 2018 | 7.194 | 7.213 | 7.177 | 7.213 | 206,942 | +0.00(+0.00%) |
Apr 30, 2018 | 7.238 | 7.264 | 7.206 | 7.213 | 313,076 | -0.03(-0.35%) |
Apr 27, 2018 | 7.206 | 7.244 | 7.184 | 7.238 | 319,702 | +0.03(+0.44%) |
Apr 26, 2018 | 7.181 | 7.213 | 7.174 | 7.206 | 204,114 | +0.07(+0.98%) |
Apr 25, 2018 | 7.155 | 7.155 | 7.123 | 7.136 | 203,816 | -0.03(-0.44%) |
Apr 24, 2018 | 7.219 | 7.228 | 7.143 | 7.168 | 318,006 | -0.03(-0.44%) |
Apr 23, 2018 | 7.257 | 7.270 | 7.181 | 7.200 | 347,168 | -0.04(-0.53%) |
Apr 20, 2018 | 7.295 | 7.296 | 7.232 | 7.238 | 328,658 | -0.08(-1.05%) |
Apr 19, 2018 | 7.359 | 7.367 | 7.302 | 7.315 | 369,588 | -0.08(-1.03%) |
Apr 18, 2018 | 7.404 | 7.424 | 7.372 | 7.391 | 269,348 | -0.03(-0.43%) |
Apr 17, 2018 | 7.410 | 7.436 | 7.391 | 7.423 | 301,096 | +0.03(+0.43%) |
Apr 16, 2018 | 7.404 | 7.423 | 7.378 | 7.391 | 201,167 | +0.02(+0.26%) |
Apr 13, 2018 | 7.366 | 7.391 | 7.353 | 7.372 | 281,618 | +0.02(+0.24%) |
Apr 12, 2018 | 7.424 | 7.426 | 7.348 | 7.354 | 758,425 | -0.06(-0.77%) |
Apr 11, 2018 | 7.392 | 7.436 | 7.379 | 7.411 | 214,179 | -0.01(-0.09%) |
Apr 10, 2018 | 7.379 | 7.440 | 7.379 | 7.417 | 407,695 | +0.05(+0.69%) |
Apr 09, 2018 | 7.341 | 7.493 | 7.335 | 7.367 | 260,761 | +0.05(+0.69%) |
Apr 06, 2018 | 7.367 | 7.392 | 7.278 | 7.316 | 307,748 | -0.06(-0.77%) |
Apr 05, 2018 | 7.310 | 7.373 | 7.310 | 7.373 | 465,397 | +0.06(+0.87%) |
Apr 04, 2018 | 7.196 | 7.310 | 7.196 | 7.310 | 336,981 | +0.07(+0.96%) |
Apr 03, 2018 | 7.234 | 7.272 | 7.193 | 7.240 | 446,277 | +0.02(+0.26%) |
Apr 02, 2018 | 7.310 | 7.329 | 7.177 | 7.221 | 428,823 | -0.10(-1.38%) |
Mar 29, 2018 | 7.322 | 7.322 | 7.322 | 0 | +0.08(+1.05%) | |
Mar 28, 2018 | 7.246 | 7.278 | 7.240 | 7.246 | 220,514 | +0.03(+0.35%) |
Mar 27, 2018 | 7.227 | 7.297 | 7.205 | 7.221 | 267,464 | -0.02(-0.26%) |
Mar 26, 2018 | 7.208 | 7.272 | 7.196 | 7.240 | 339,359 | +0.09(+1.33%) |
Mar 23, 2018 | 7.291 | 7.297 | 7.145 | 7.145 | 411,746 | -0.15(-2.08%) |
Mar 22, 2018 | 7.335 | 7.341 | 7.291 | 7.297 | 357,584 | -0.08(-1.11%) |
Mar 21, 2018 | 7.424 | 7.424 | 7.360 | 7.379 | 310,507 | -0.02(-0.26%) |
Mar 20, 2018 | 7.392 | 7.424 | 7.392 | 7.398 | 252,608 | -0.01(-0.09%) |
Mar 19, 2018 | 7.430 | 7.430 | 7.360 | 7.405 | 236,839 | -0.04(-0.51%) |
Mar 16, 2018 | 7.487 | 7.506 | 7.424 | 7.443 | 297,754 | -0.04(-0.59%) |
Mar 15, 2018 | 7.531 | 7.541 | 7.474 | 7.487 | 372,887 | -0.04(-0.59%) |
Mar 14, 2018 | 7.576 | 7.582 | 7.528 | 7.531 | 298,012 | -0.01(-0.18%) |
Mar 13, 2018 | 7.614 | 7.627 | 7.533 | 7.545 | 271,630 | -0.04(-0.58%) |
Mar 12, 2018 | 7.621 | 7.646 | 7.589 | 7.589 | 300,895 | -0.01(-0.08%) |
Mar 09, 2018 | 7.577 | 7.621 | 7.570 | 7.595 | 258,552 | +0.05(+0.67%) |
Mar 08, 2018 | 7.520 | 7.545 | 7.503 | 7.545 | 193,129 | +0.06(+0.76%) |
Mar 07, 2018 | 7.457 | 7.489 | 275,464 | -0.04(-0.50%) | ||
Mar 06, 2018 | 7.520 | 7.533 | 7.482 | 7.526 | 250,466 | +0.04(+0.50%) |
Mar 05, 2018 | 7.394 | 7.489 | 7.375 | 7.489 | 218,263 | +0.08(+1.10%) |
Mar 02, 2018 | 7.350 | 7.426 | 7.319 | 7.407 | 446,150 | +0.03(+0.43%) |
Mar 01, 2018 | 7.526 | 7.526 | 7.363 | 7.375 | 792,604 | -0.17(-2.25%) |
Feb 28, 2018 | 7.577 | 7.577 | 7.514 | 7.545 | 585,764 | -0.01(-0.17%) |
Feb 27, 2018 | 7.633 | 7.633 | 7.558 | 7.558 | 272,818 | -0.05(-0.66%) |
Feb 26, 2018 | 7.589 | 7.633 | 7.570 | 7.608 | 485,236 | +0.04(+0.50%) |
Feb 23, 2018 | 7.539 | 7.577 | 7.501 | 7.570 | 864,990 | +0.06(+0.84%) |
Feb 22, 2018 | 7.501 | 7.507 | 485,356 | -0.06(-0.75%) | ||
Feb 21, 2018 | 7.558 | 7.621 | 7.558 | 7.564 | 363,300 | -0.02(-0.25%) |
Feb 20, 2018 | 7.640 | 7.677 | 7.580 | 7.583 | 240,906 | -0.08(-0.99%) |
Feb 16, 2018 | 7.658 | 7.658 | 7.658 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.658 | 7.671 | 7.608 | 7.658 | 246,462 | +0.04(+0.49%) |
Feb 14, 2018 | 7.520 | 7.640 | 7.516 | 7.621 | 225,059 | +0.09(+1.15%) |
Feb 13, 2018 | 7.484 | 7.571 | 7.484 | 7.534 | 273,945 | +0.02(+0.33%) |
Feb 12, 2018 | 7.521 | 7.540 | 7.470 | 7.509 | 408,444 | +0.06(+0.75%) |
Feb 09, 2018 | 7.434 | 7.465 | 7.284 | 7.453 | 473,259 | +0.07(+0.93%) |
Feb 08, 2018 | 7.603 | 7.621 | 7.384 | 7.384 | 559,553 | -0.22(-2.88%) |
Feb 07, 2018 | 7.571 | 7.659 | 7.562 | 7.603 | 355,577 | +0.02(+0.25%) |
Feb 06, 2018 | 7.215 | 7.603 | 7.215 | 7.584 | 576,960 | +0.22(+2.93%) |
Feb 05, 2018 | 7.734 | 7.759 | 7.097 | 7.368 | 705,205 | -0.42(-5.41%) |
Feb 02, 2018 | 7.890 | 7.890 | 7.778 | 7.790 | 447,121 | -0.12(-1.58%) |
Feb 01, 2018 | 7.884 | 7.921 | 7.871 | 7.915 | 394,848 | +0.02(+0.32%) |
Jan 31, 2018 | 7.902 | 7.934 | 7.859 | 7.890 | 526,153 | +0.04(+0.48%) |
Jan 30, 2018 | 8.021 | 8.021 | 7.821 | 7.852 | 951,082 | -0.21(-2.56%) |
Jan 29, 2018 | 8.046 | 8.077 | 8.034 | 8.059 | 527,184 | +0.01(+0.16%) |
Jan 26, 2018 | 8.059 | 8.059 | 8.033 | 8.046 | 287,057 | +0.01(+0.08%) |
Jan 25, 2018 | 8.059 | 8.084 | 8.034 | 8.040 | 430,990 | +0.02(+0.23%) |
Jan 24, 2018 | 8.071 | 8.077 | 7.996 | 8.021 | 660,445 | -0.05(-0.62%) |
Jan 23, 2018 | 8.071 | 8.071 | 8.040 | 8.071 | 307,883 | +0.01(+0.15%) |
Jan 22, 2018 | 8.002 | 8.071 | 7.977 | 8.059 | 357,430 | +0.06(+0.78%) |
Jan 19, 2018 | 7.940 | 8.002 | 7.934 | 7.996 | 321,656 | +0.06(+0.79%) |
Jan 18, 2018 | 7.996 | 8.002 | 7.927 | 7.934 | 453,757 | -0.05(-0.63%) |
Jan 17, 2018 | 8.046 | 8.065 | 7.934 | 7.984 | 1,043,585 | -0.05(-0.62%) |
Jan 16, 2018 | 8.171 | 8.171 | 8.021 | 8.034 | 567,787 | -0.06(-0.77%) |
Jan 12, 2018 | 8.096 | 8.096 | 8.096 | 0 | +0.03(+0.37%) | |
Jan 11, 2018 | 8.023 | 8.066 | 8.006 | 8.066 | 533,314 | +0.07(+0.93%) |
Jan 10, 2018 | 8.041 | 8.041 | 7.979 | 7.992 | 491,510 | -0.06(-0.69%) |
Jan 09, 2018 | 8.066 | 8.066 | 8.016 | 8.047 | 460,158 | +0.04(+0.47%) |
Jan 08, 2018 | 8.004 | 8.023 | 7.985 | 8.010 | 516,493 | -0.01(-0.08%) |
Jan 05, 2018 | 8.023 | 8.041 | 7.973 | 8.016 | 702,554 | -0.01(-0.08%) |
Jan 04, 2018 | 7.998 | 8.023 | 7.985 | 8.023 | 845,321 | +0.04(+0.47%) |
Jan 03, 2018 | 7.930 | 7.985 | 7.911 | 7.985 | 735,334 | +0.07(+0.86%) |
Jan 02, 2018 | 7.799 | 7.917 | 7.787 | 7.917 | 731,207 | +0.15(+1.92%) |
Dec 29, 2017 | 7.768 | 7.768 | 7.768 | 0 | +0.01(+0.16%) | |
Dec 28, 2017 | 7.737 | 7.756 | 7.712 | 7.756 | 686,720 | +0.02(+0.32%) |
Dec 27, 2017 | 7.731 | 7.758 | 7.718 | 7.731 | 520,001 | +0.02(+0.24%) |
Dec 26, 2017 | 7.756 | 7.756 | 7.700 | 7.712 | 329,367 | -0.04(-0.48%) |
Dec 22, 2017 | 7.731 | 7.749 | 7.715 | 7.749 | 376,999 | +0.04(+0.56%) |
Dec 21, 2017 | 7.718 | 7.756 | 7.700 | 7.706 | 460,439 | +0.00(+0.00%) |
Dec 20, 2017 | 7.737 | 7.762 | 7.699 | 7.706 | 432,696 | -0.01(-0.08%) |
Dec 19, 2017 | 7.725 | 7.737 | 7.716 | 7.712 | 402,345 | +0.01(+0.08%) |
Dec 18, 2017 | 7.681 | 7.764 | 7.675 | 7.706 | 572,725 | +0.05(+0.65%) |
Dec 15, 2017 | 7.725 | 7.725 | 7.631 | 7.656 | 769,132 | +0.02(+0.23%) |
Dec 14, 2017 | 7.728 | 7.761 | 7.633 | 7.639 | 1,074,275 | -0.07(-0.94%) |
Dec 13, 2017 | 7.672 | 7.722 | 7.657 | 7.711 | 732,671 | +0.06(+0.73%) |
Dec 12, 2017 | 7.633 | 7.678 | 7.606 | 7.656 | 687,421 | +0.04(+0.51%) |
Dec 11, 2017 | 7.683 | 7.717 | 7.567 | 7.617 | 1,004,729 | +0.14(+1.94%) |
Dec 08, 2017 | 7.483 | 7.489 | 7.400 | 7.472 | 392,760 | +0.01(+0.07%) |
Dec 07, 2017 | 7.461 | 7.478 | 7.433 | 7.466 | 254,224 | +0.01(+0.07%) |
Dec 06, 2017 | 7.472 | 7.472 | 7.427 | 7.461 | 236,381 | +0.00(+0.00%) |
Dec 05, 2017 | 7.483 | 7.483 | 7.444 | 7.461 | 301,601 | -0.01(-0.07%) |
Dec 04, 2017 | 7.511 | 7.455 | 7.466 | 341,672 | +0.02(+0.22%) | |
Dec 01, 2017 | 7.483 | 7.483 | 7.416 | 7.450 | 286,349 | -0.06(-0.74%) |
Nov 30, 2017 | 7.489 | 7.511 | 7.472 | 7.505 | 367,213 | +0.02(+0.30%) |
Nov 29, 2017 | 7.494 | 7.494 | 7.439 | 7.483 | 393,884 | -0.03(-0.37%) |
Nov 28, 2017 | 7.450 | 7.511 | 7.450 | 7.511 | 312,159 | +0.07(+0.90%) |
Nov 27, 2017 | 7.505 | 7.511 | 7.444 | 7.444 | 310,135 | -0.07(-0.89%) |
Nov 24, 2017 | 7.517 | 7.522 | 7.500 | 7.511 | 119,218 | +0.00(+0.00%) |
Nov 22, 2017 | 7.478 | 7.517 | 7.478 | 7.511 | 211,793 | +0.03(+0.45%) |
Nov 21, 2017 | 7.416 | 7.483 | 7.416 | 7.478 | 406,361 | +0.08(+1.05%) |
Nov 20, 2017 | 7.400 | 7.405 | 7.380 | 7.400 | 430,967 | +0.03(+0.45%) |
Nov 17, 2017 | 7.372 | 7.383 | 7.355 | 7.366 | 356,018 | +0.01(+0.08%) |
Nov 16, 2017 | 7.327 | 7.394 | 7.327 | 7.361 | 387,798 | +0.06(+0.76%) |
Nov 15, 2017 | 7.305 | 7.324 | 7.249 | 7.305 | 353,499 | -0.02(-0.30%) |
Nov 14, 2017 | 7.355 | 7.361 | 7.300 | 7.327 | 347,688 | -0.04(-0.54%) |
Nov 13, 2017 | 7.390 | 7.406 | 7.356 | 7.367 | 246,275 | -0.04(-0.52%) |
Nov 10, 2017 | 7.434 | 7.434 | 7.384 | 7.406 | 360,278 | -0.03(-0.37%) |
Nov 09, 2017 | 7.467 | 7.467 | 7.395 | 7.434 | 289,279 | -0.04(-0.59%) |
Nov 08, 2017 | 7.473 | 7.495 | 7.473 | 7.478 | 213,231 | +0.01(+0.07%) |
Nov 07, 2017 | 7.489 | 7.522 | 7.473 | 7.473 | 193,951 | -0.02(-0.30%) |
Nov 06, 2017 | 7.495 | 7.532 | 7.484 | 7.495 | 264,924 | -0.01(-0.15%) |
Nov 03, 2017 | 7.522 | 7.544 | 7.489 | 7.506 | 284,472 | -0.01(-0.15%) |
Nov 02, 2017 | 7.550 | 7.550 | 7.506 | 7.517 | 232,305 | -0.03(-0.44%) |
Nov 01, 2017 | 7.550 | 7.558 | 7.522 | 7.550 | 328,382 | +0.01(+0.15%) |
Oct 31, 2017 | 7.522 | 7.550 | 7.511 | 7.539 | 372,966 | +0.05(+0.66%) |
Oct 30, 2017 | 7.484 | 7.517 | 7.478 | 7.489 | 239,728 | -0.03(-0.37%) |
Oct 27, 2017 | 7.495 | 7.517 | 7.492 | 7.517 | 207,179 | +0.04(+0.59%) |
Oct 26, 2017 | 7.500 | 7.522 | 7.456 | 7.473 | 288,006 | +0.01(+0.15%) |
Oct 25, 2017 | 7.550 | 7.561 | 7.461 | 7.461 | 374,535 | -0.11(-1.46%) |
Oct 24, 2017 | 7.572 | 7.605 | 7.561 | 7.572 | 299,912 | +0.02(+0.29%) |
Oct 23, 2017 | 7.567 | 7.572 | 7.539 | 7.550 | 204,426 | -0.02(-0.22%) |
Oct 20, 2017 | 7.555 | 7.572 | 7.539 | 7.567 | 256,971 | -0.01(-0.07%) |
Oct 19, 2017 | 7.578 | 7.578 | 7.550 | 7.572 | 223,992 | -0.02(-0.29%) |
Oct 18, 2017 | 7.611 | 7.611 | 7.561 | 7.594 | 250,460 | -0.01(-0.15%) |
Oct 17, 2017 | 7.594 | 7.610 | 7.550 | 7.605 | 263,281 | +0.01(+0.07%) |
Oct 16, 2017 | 7.611 | 7.611 | 7.583 | 7.600 | 187,784 | -0.01(-0.07%) |
Oct 13, 2017 | 7.605 | 7.611 | 7.594 | 7.605 | 241,332 | +0.03(+0.42%) |
Oct 12, 2017 | 7.557 | 7.590 | 7.551 | 7.573 | 360,254 | +0.01(+0.07%) |
Oct 11, 2017 | 7.546 | 7.573 | 7.541 | 7.568 | 312,057 | +0.04(+0.51%) |
Oct 10, 2017 | 7.524 | 7.551 | 7.520 | 7.529 | 522,485 | +0.02(+0.29%) |
Oct 09, 2017 | 7.458 | 7.521 | 7.458 | 7.507 | 383,529 | +0.05(+0.66%) |
Oct 06, 2017 | 7.463 | 7.480 | 7.458 | 7.458 | 194,606 | -0.02(-0.29%) |
Oct 05, 2017 | 7.458 | 7.491 | 7.438 | 7.480 | 313,032 | +0.01(+0.15%) |
Oct 04, 2017 | 7.458 | 7.474 | 7.397 | 7.469 | 274,417 | +0.00(+0.00%) |
Oct 03, 2017 | 7.430 | 7.485 | 7.430 | 7.469 | 354,335 | +0.03(+0.44%) |
Oct 02, 2017 | 7.496 | 7.496 | 7.425 | 7.436 | 312,023 | -0.02(-0.29%) |
Sep 29, 2017 | 7.469 | 7.491 | 7.452 | 7.458 | 418,757 | +0.02(+0.22%) |
Sep 28, 2017 | 7.430 | 7.458 | 7.430 | 7.441 | 246,596 | +0.01(+0.07%) |
Sep 27, 2017 | 7.458 | 7.476 | 7.436 | 7.436 | 339,266 | -0.01(-0.15%) |
Sep 26, 2017 | 7.452 | 7.452 | 7.436 | 7.447 | 277,625 | +0.02(+0.22%) |
Sep 25, 2017 | 7.436 | 7.452 | 7.414 | 7.430 | 407,267 | +0.00(+0.00%) |
Sep 22, 2017 | 7.447 | 7.447 | 7.408 | 7.430 | 285,751 | -0.01(-0.07%) |
Sep 21, 2017 | 7.430 | 7.447 | 7.409 | 7.436 | 298,569 | -0.01(-0.15%) |
Sep 20, 2017 | 7.419 | 7.463 | 7.399 | 7.447 | 469,997 | +0.05(+0.67%) |
Sep 19, 2017 | 7.331 | 7.414 | 7.326 | 7.397 | 378,482 | +0.07(+0.98%) |
Sep 18, 2017 | 7.320 | 7.364 | 7.309 | 7.326 | 336,253 | +0.02(+0.23%) |
Sep 15, 2017 | 7.326 | 7.353 | 7.304 | 7.309 | 297,498 | -0.03(-0.37%) |
Sep 14, 2017 | 7.353 | 7.353 | 7.315 | 7.337 | 244,438 | -0.02(-0.24%) |
Sep 13, 2017 | 7.338 | 7.360 | 7.315 | 7.354 | 275,619 | +0.02(+0.30%) |
Sep 12, 2017 | 7.338 | 7.365 | 7.317 | 7.332 | 404,238 | +0.03(+0.37%) |
Sep 11, 2017 | 7.278 | 7.316 | 7.261 | 7.305 | 301,743 | +0.05(+0.68%) |
Sep 08, 2017 | 7.229 | 7.272 | 7.218 | 7.256 | 294,149 | +0.02(+0.30%) |
Sep 07, 2017 | 7.239 | 7.250 | 7.201 | 7.234 | 475,142 | +0.02(+0.23%) |
Sep 06, 2017 | 7.234 | 7.245 | 7.185 | 7.218 | 462,557 | +0.00(+0.00%) |
Sep 05, 2017 | 7.261 | 7.267 | 7.179 | 7.218 | 308,786 | -0.03(-0.45%) |
Sep 01, 2017 | 7.229 | 7.256 | 7.201 | 7.250 | 231,811 | +0.05(+0.68%) |
Aug 31, 2017 | 7.163 | 7.215 | 7.161 | 7.201 | 396,217 | +0.05(+0.77%) |
Aug 30, 2017 | 7.146 | 7.174 | 7.136 | 7.146 | 376,992 | -0.01(-0.08%) |
Aug 29, 2017 | 7.125 | 7.163 | 7.114 | 7.152 | 490,676 | -0.01(-0.08%) |
Aug 28, 2017 | 7.185 | 7.196 | 7.141 | 7.157 | 324,565 | -0.02(-0.23%) |
Aug 25, 2017 | 7.114 | 7.185 | 7.114 | 7.174 | 593,497 | +0.08(+1.16%) |
Aug 24, 2017 | 7.119 | 7.136 | 7.070 | 7.092 | 467,665 | -0.02(-0.31%) |
Aug 23, 2017 | 7.114 | 7.146 | 7.094 | 7.114 | 641,682 | -0.02(-0.31%) |
Aug 22, 2017 | 7.070 | 7.152 | 7.070 | 7.136 | 431,904 | +0.08(+1.16%) |
Aug 21, 2017 | 7.070 | 7.077 | 7.021 | 7.054 | 469,547 | -0.01(-0.15%) |
Aug 18, 2017 | 7.032 | 7.086 | 7.026 | 7.064 | 275,939 | +0.02(+0.31%) |
Aug 17, 2017 | 7.136 | 7.163 | 7.043 | 7.043 | 776,711 | -0.11(-1.53%) |
Aug 16, 2017 | 7.141 | 7.179 | 7.125 | 7.152 | 325,087 | +0.03(+0.46%) |
Aug 15, 2017 | 7.125 | 7.138 | 7.081 | 7.119 | 381,343 | -0.01(-0.15%) |
Aug 14, 2017 | 7.119 | 7.157 | 7.108 | 7.130 | 422,798 | +0.05(+0.70%) |
Aug 11, 2017 | 6.982 | 7.108 | 6.868 | 7.081 | 825,237 | +0.04(+0.53%) |
Aug 10, 2017 | 7.201 | 7.201 | 7.033 | 7.044 | 542,700 | -0.15(-2.04%) |
Aug 09, 2017 | 7.315 | 7.315 | 7.174 | 7.190 | 482,286 | -0.13(-1.78%) |
Aug 08, 2017 | 7.294 | 7.342 | 7.267 | 7.321 | 345,902 | +0.02(+0.22%) |
Aug 07, 2017 | 7.283 | 7.310 | 7.267 | 7.305 | 348,713 | +0.03(+0.37%) |
Aug 04, 2017 | 7.267 | 7.299 | 7.249 | 7.277 | 441,862 | +0.04(+0.53%) |
Aug 03, 2017 | 7.310 | 7.310 | 7.239 | 7.239 | 400,489 | -0.04(-0.60%) |
Aug 02, 2017 | 7.332 | 7.359 | 7.267 | 7.283 | 363,878 | -0.05(-0.74%) |
Aug 01, 2017 | 7.364 | 7.364 | 7.315 | 7.337 | 215,521 | +0.00(+0.00%) |
Jul 31, 2017 | 7.381 | 7.381 | 7.326 | 7.337 | 248,000 | -0.01(-0.07%) |
Jul 28, 2017 | 7.310 | 7.343 | 7.297 | 7.343 | 277,121 | -0.01(-0.07%) |
Jul 27, 2017 | 7.419 | 7.424 | 7.305 | 7.348 | 480,477 | -0.05(-0.73%) |
Jul 26, 2017 | 7.413 | 7.424 | 7.364 | 7.402 | 272,243 | -0.01(-0.15%) |
Jul 25, 2017 | 7.381 | 7.419 | 7.375 | 7.413 | 421,801 | +0.04(+0.59%) |
Jul 24, 2017 | 7.375 | 7.392 | 7.369 | 7.370 | 277,752 | +0.01(+0.07%) |
Jul 21, 2017 | 7.381 | 7.392 | 7.343 | 7.364 | 319,568 | +0.01(+0.07%) |
Jul 20, 2017 | 7.359 | 7.386 | 7.343 | 7.359 | 318,188 | -0.01(-0.11%) |
Jul 19, 2017 | 7.310 | 7.375 | 7.310 | 7.367 | 377,157 | +0.05(+0.70%) |
Jul 18, 2017 | 7.310 | 7.326 | 7.288 | 7.315 | 448,986 | -0.01(-0.07%) |
Jul 17, 2017 | 7.337 | 7.337 | 7.305 | 7.321 | 332,341 | -0.01(-0.07%) |
Jul 14, 2017 | 7.299 | 7.326 | 7.261 | 7.326 | 433,590 | +0.03(+0.45%) |
Jul 13, 2017 | 7.267 | 7.299 | 7.247 | 7.294 | 376,353 | +0.03(+0.45%) |
Jul 12, 2017 | 7.223 | 7.267 | 7.223 | 7.261 | 285,075 | +0.05(+0.74%) |
Jul 11, 2017 | 7.192 | 7.224 | 7.192 | 7.208 | 341,693 | -0.01(-0.08%) |
Jul 10, 2017 | 7.181 | 7.219 | 7.181 | 7.213 | 277,697 | +0.02(+0.23%) |
Jul 07, 2017 | 7.175 | 7.197 | 7.165 | 7.197 | 377,994 | +0.06(+0.83%) |
Jul 06, 2017 | 7.197 | 7.208 | 7.138 | 7.138 | 452,598 | -0.08(-1.05%) |
Jul 05, 2017 | 7.197 | 7.213 | 7.129 | 7.213 | 386,106 | +0.01(+0.08%) |
Jul 03, 2017 | 7.175 | 7.219 | 7.154 | 7.208 | 152,417 | +0.05(+0.68%) |
Jun 30, 2017 | 7.170 | 7.197 | 7.159 | 7.159 | 455,289 | -0.02(-0.30%) |
Jun 29, 2017 | 7.208 | 7.208 | 7.100 | 7.181 | 597,104 | -0.03(-0.45%) |
Jun 28, 2017 | 7.235 | 7.240 | 7.208 | 7.213 | 378,116 | +0.01(+0.08%) |
Jun 27, 2017 | 7.219 | 7.236 | 7.202 | 7.208 | 388,066 | +0.01(+0.07%) |
Jun 26, 2017 | 7.235 | 7.251 | 7.171 | 7.202 | 388,549 | -0.01(-0.15%) |
Jun 23, 2017 | 7.175 | 7.213 | 7.143 | 7.213 | 319,828 | +0.05(+0.75%) |
Jun 22, 2017 | 7.159 | 7.181 | 7.132 | 7.159 | 349,283 | +0.00(+0.00%) |
Jun 21, 2017 | 7.213 | 7.217 | 7.159 | 7.159 | 373,545 | -0.05(-0.67%) |
Jun 20, 2017 | 7.240 | 7.246 | 7.202 | 7.208 | 309,434 | -0.05(-0.67%) |
Jun 19, 2017 | 7.267 | 7.267 | 7.229 | 7.256 | 420,956 | +0.04(+0.60%) |
Jun 16, 2017 | 7.186 | 7.262 | 7.175 | 7.213 | 751,166 | +0.04(+0.53%) |
Jun 15, 2017 | 7.138 | 7.186 | 7.108 | 7.175 | 420,343 | +0.01(+0.15%) |
Jun 14, 2017 | 7.197 | 7.202 | 7.132 | 7.165 | 296,966 | -0.01(-0.15%) |
Jun 13, 2017 | 7.143 | 7.197 | 7.143 | 7.175 | 448,516 | +0.03(+0.36%) |
Jun 12, 2017 | 7.171 | 7.182 | 7.123 | 7.149 | 363,354 | -0.03(-0.37%) |
Jun 09, 2017 | 7.230 | 7.230 | 7.176 | 7.176 | 465,696 | -0.05(-0.74%) |
Jun 08, 2017 | 7.192 | 7.245 | 7.166 | 7.230 | 476,311 | +0.04(+0.52%) |
Jun 07, 2017 | 7.144 | 7.207 | 7.133 | 7.192 | 566,185 | +0.05(+0.75%) |
Jun 06, 2017 | 7.144 | 7.176 | 7.123 | 7.139 | 433,172 | -0.01(-0.15%) |
Jun 05, 2017 | 7.209 | 7.214 | 7.141 | 7.149 | 513,952 | -0.06(-0.89%) |
Jun 02, 2017 | 7.149 | 7.214 | 7.139 | 7.214 | 368,157 | +0.06(+0.90%) |