Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.371 | 8.371 | 8.371 | 0 | +0.04(+0.46%) | |
Mar 28, 2018 | 8.158 | 8.390 | 8.158 | 8.332 | 8,444,801 | +0.21(+2.62%) |
Mar 27, 2018 | 8.055 | 8.223 | 7.972 | 8.120 | 4,153,199 | +0.07(+0.88%) |
Mar 26, 2018 | 8.088 | 8.126 | 8.004 | 8.049 | 3,228,433 | +0.01(+0.16%) |
Mar 23, 2018 | 8.146 | 8.204 | 7.972 | 8.036 | 4,983,261 | -0.09(-1.11%) |
Mar 22, 2018 | 8.165 | 8.300 | 8.126 | 8.126 | 3,588,556 | -0.04(-0.47%) |
Mar 21, 2018 | 8.204 | 8.236 | 8.100 | 8.165 | 3,078,274 | -0.06(-0.70%) |
Mar 20, 2018 | 8.294 | 8.352 | 8.178 | 8.223 | 3,783,415 | -0.06(-0.78%) |
Mar 19, 2018 | 8.300 | 8.300 | 8.178 | 8.287 | 4,770,900 | -0.01(-0.16%) |
Mar 16, 2018 | 8.300 | 8.384 | 8.232 | 8.300 | 5,761,122 | +0.01(+0.08%) |
Mar 15, 2018 | 8.313 | 8.345 | 8.242 | 8.294 | 2,428,394 | -0.02(-0.23%) |
Mar 14, 2018 | 8.332 | 8.377 | 8.255 | 8.313 | 3,042,603 | -0.03(-0.31%) |
Mar 13, 2018 | 8.383 | 8.465 | 8.320 | 8.339 | 3,755,056 | -0.03(-0.38%) |
Mar 12, 2018 | 8.250 | 8.383 | 8.244 | 8.370 | 3,101,380 | +0.12(+1.45%) |
Mar 09, 2018 | 8.219 | 8.269 | 8.165 | 8.250 | 2,768,692 | +0.05(+0.62%) |
Mar 08, 2018 | 8.206 | 8.263 | 8.143 | 8.200 | 2,563,718 | +0.02(+0.23%) |
Mar 07, 2018 | 8.200 | 8.181 | 4,476,501 | +0.06(+0.70%) | ||
Mar 06, 2018 | 8.004 | 8.168 | 7.947 | 8.124 | 4,310,337 | +0.11(+1.42%) |
Mar 05, 2018 | 7.928 | 8.070 | 7.928 | 8.010 | 3,641,169 | +0.08(+0.96%) |
Mar 02, 2018 | 7.903 | 7.953 | 7.827 | 7.934 | 4,446,259 | +0.02(+0.24%) |
Mar 01, 2018 | 7.732 | 8.010 | 7.732 | 7.915 | 4,403,704 | +0.17(+2.20%) |
Feb 28, 2018 | 7.827 | 7.852 | 7.739 | 7.745 | 3,009,879 | -0.03(-0.33%) |
Feb 27, 2018 | 7.941 | 7.991 | 7.770 | 7.770 | 3,488,697 | -0.17(-2.15%) |
Feb 26, 2018 | 8.017 | 8.020 | 7.897 | 7.941 | 3,177,989 | -0.06(-0.71%) |
Feb 23, 2018 | 7.966 | 8.017 | 7.909 | 7.998 | 2,970,292 | +0.08(+1.04%) |
Feb 22, 2018 | 7.859 | 8.023 | 7.833 | 7.915 | 3,068,490 | +0.12(+1.54%) |
Feb 21, 2018 | 7.897 | 7.985 | 7.789 | 7.795 | 2,868,481 | -0.10(-1.28%) |
Feb 20, 2018 | 8.036 | 8.099 | 7.884 | 7.897 | 3,341,514 | -0.19(-2.34%) |
Feb 16, 2018 | 8.086 | 8.086 | 8.086 | 0 | +0.21(+2.73%) | |
Feb 15, 2018 | 7.808 | 7.909 | 7.783 | 7.871 | 3,511,652 | +0.08(+0.97%) |
Feb 14, 2018 | 7.770 | 7.859 | 7.707 | 7.795 | 4,680,266 | -0.06(-0.72%) |
Feb 13, 2018 | 7.745 | 7.890 | 7.656 | 7.852 | 3,782,195 | +0.09(+1.14%) |
Feb 12, 2018 | 7.890 | 7.922 | 7.562 | 7.764 | 5,172,698 | -0.09(-1.21%) |
Feb 09, 2018 | 7.562 | 7.925 | 7.518 | 7.859 | 5,848,591 | +0.35(+4.71%) |
Feb 08, 2018 | 7.840 | 7.890 | 7.505 | 7.505 | 6,137,662 | -0.23(-3.02%) |
Feb 07, 2018 | 7.814 | 7.694 | 7.739 | 4,292,658 | -0.08(-1.05%) | |
Feb 06, 2018 | 7.707 | 7.862 | 7.467 | 7.821 | 7,885,863 | -0.03(-0.32%) |
Feb 05, 2018 | 7.934 | 7.960 | 7.726 | 7.846 | 4,486,346 | -0.12(-1.51%) |
Feb 02, 2018 | 7.928 | 8.004 | 7.777 | 7.966 | 3,596,146 | +0.01(+0.08%) |
Feb 01, 2018 | 8.263 | 8.304 | 7.928 | 7.960 | 5,475,097 | -0.30(-3.67%) |
Jan 31, 2018 | 8.162 | 8.269 | 8.124 | 8.263 | 3,527,363 | +0.15(+1.79%) |
Jan 30, 2018 | 8.168 | 8.206 | 8.118 | 8.118 | 2,836,752 | -0.10(-1.23%) |
Jan 29, 2018 | 8.263 | 8.276 | 8.168 | 8.219 | 2,484,503 | -0.08(-0.99%) |
Jan 26, 2018 | 8.402 | 8.421 | 8.272 | 8.301 | 2,447,011 | -0.10(-1.20%) |
Jan 25, 2018 | 8.326 | 8.408 | 8.307 | 8.402 | 2,480,164 | +0.09(+1.06%) |
Jan 24, 2018 | 8.364 | 8.396 | 8.272 | 8.313 | 2,352,454 | -0.04(-0.45%) |
Jan 23, 2018 | 8.276 | 8.351 | 8.250 | 8.351 | 2,206,466 | +0.09(+1.07%) |
Jan 22, 2018 | 8.149 | 8.263 | 8.125 | 8.263 | 2,753,155 | +0.11(+1.40%) |
Jan 19, 2018 | 8.073 | 8.149 | 8.067 | 8.149 | 2,699,260 | +0.04(+0.55%) |
Jan 18, 2018 | 8.181 | 8.212 | 8.073 | 8.105 | 2,520,528 | -0.13(-1.53%) |
Jan 17, 2018 | 8.143 | 8.269 | 8.118 | 8.231 | 3,104,273 | +0.13(+1.64%) |
Jan 16, 2018 | 8.099 | 8.162 | 8.086 | 8.099 | 2,815,642 | +0.04(+0.47%) |
Jan 12, 2018 | 8.061 | 8.061 | 8.061 | 0 | -0.04(-0.47%) | |
Jan 11, 2018 | 8.162 | 8.212 | 8.092 | 8.099 | 3,567,920 | -0.06(-0.77%) |
Jan 10, 2018 | 8.105 | 8.162 | 4,496,304 | -0.11(-1.30%) | ||
Jan 09, 2018 | 8.396 | 8.408 | 8.253 | 8.269 | 4,795,114 | -0.14(-1.65%) |
Jan 08, 2018 | 8.389 | 8.427 | 8.301 | 8.408 | 5,265,183 | +0.02(+0.23%) |
Jan 05, 2018 | 8.522 | 8.528 | 8.339 | 8.389 | 5,565,328 | -0.17(-1.99%) |
Jan 04, 2018 | 8.730 | 8.737 | 8.547 | 8.560 | 2,154,619 | -0.15(-1.74%) |
Jan 03, 2018 | 8.749 | 8.768 | 8.629 | 8.711 | 2,875,961 | -0.03(-0.29%) |
Jan 02, 2018 | 8.705 | 8.775 | 8.683 | 8.737 | 2,504,429 | +0.03(+0.36%) |
Dec 29, 2017 | 8.705 | 8.705 | 8.705 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 8.642 | 8.705 | 8.604 | 8.699 | 2,526,081 | +0.07(+0.81%) |
Dec 27, 2017 | 8.667 | 8.680 | 8.623 | 8.629 | 2,976,029 | +0.01(+0.07%) |
Dec 26, 2017 | 8.585 | 8.661 | 8.573 | 8.623 | 1,669,869 | +0.04(+0.44%) |
Dec 22, 2017 | 8.566 | 8.617 | 8.554 | 8.585 | 2,418,303 | +0.03(+0.30%) |
Dec 21, 2017 | 8.604 | 8.604 | 8.535 | 8.560 | 2,694,766 | +0.00(+0.00%) |
Dec 20, 2017 | 8.756 | 8.819 | 8.560 | 8.560 | 4,120,851 | -0.20(-2.24%) |
Dec 19, 2017 | 8.945 | 8.964 | 8.730 | 8.756 | 3,225,971 | -0.19(-2.12%) |
Dec 18, 2017 | 8.869 | 8.952 | 8.866 | 8.945 | 2,876,928 | +0.11(+1.22%) |
Dec 15, 2017 | 8.737 | 8.901 | 8.724 | 8.838 | 11,420,679 | +0.15(+1.67%) |
Dec 14, 2017 | 8.718 | 8.743 | 8.661 | 8.693 | 2,327,760 | -0.03(-0.29%) |
Dec 13, 2017 | 8.655 | 8.743 | 8.629 | 8.718 | 2,972,772 | +0.09(+1.10%) |
Dec 12, 2017 | 8.604 | 8.642 | 8.579 | 8.623 | 2,986,793 | +0.03(+0.37%) |
Dec 11, 2017 | 8.579 | 8.623 | 8.566 | 8.591 | 2,688,458 | +0.01(+0.15%) |
Dec 08, 2017 | 8.554 | 8.604 | 8.541 | 8.579 | 3,413,363 | +0.04(+0.44%) |
Dec 07, 2017 | 8.541 | 8.566 | 8.509 | 8.541 | 4,707,183 | -0.03(-0.29%) |
Dec 06, 2017 | 8.572 | 8.591 | 8.478 | 8.566 | 3,701,734 | -0.01(-0.15%) |
Dec 05, 2017 | 8.591 | 8.659 | 8.548 | 8.579 | 5,129,586 | -0.01(-0.14%) |
Dec 04, 2017 | 8.604 | 8.641 | 8.569 | 8.591 | 3,912,239 | +0.02(+0.29%) |
Dec 01, 2017 | 8.523 | 8.569 | 8.479 | 8.566 | 3,006,036 | +0.07(+0.80%) |
Nov 30, 2017 | 8.529 | 8.560 | 8.473 | 8.498 | 3,386,439 | -0.06(-0.73%) |
Nov 29, 2017 | 8.554 | 8.579 | 8.507 | 8.560 | 2,440,936 | -0.01(-0.14%) |
Nov 28, 2017 | 8.511 | 8.573 | 8.492 | 8.573 | 2,855,185 | +0.07(+0.88%) |
Nov 27, 2017 | 8.566 | 8.589 | 8.498 | 8.498 | 2,363,557 | -0.07(-0.80%) |
Nov 24, 2017 | 8.604 | 8.650 | 8.560 | 8.566 | 1,021,711 | -0.02(-0.22%) |
Nov 22, 2017 | 8.622 | 8.656 | 8.585 | 8.585 | 2,579,904 | -0.03(-0.36%) |
Nov 21, 2017 | 8.585 | 8.616 | 8.548 | 8.616 | 3,354,069 | +0.06(+0.65%) |
Nov 20, 2017 | 8.554 | 8.622 | 8.542 | 8.560 | 4,209,461 | +0.01(+0.07%) |
Nov 17, 2017 | 8.442 | 8.585 | 8.424 | 8.554 | 4,665,141 | +0.11(+1.32%) |
Nov 16, 2017 | 8.393 | 8.486 | 8.355 | 8.442 | 3,683,141 | +0.05(+0.59%) |
Nov 15, 2017 | 8.473 | 8.473 | 8.386 | 8.393 | 3,108,204 | -0.06(-0.66%) |
Nov 14, 2017 | 8.455 | 8.517 | 8.442 | 8.448 | 3,070,318 | -0.02(-0.29%) |
Nov 13, 2017 | 8.442 | 8.498 | 8.439 | 8.473 | 2,427,951 | +0.06(+0.66%) |
Nov 10, 2017 | 8.424 | 8.498 | 8.405 | 8.417 | 2,924,296 | -0.03(-0.37%) |
Nov 09, 2017 | 8.399 | 8.566 | 8.380 | 8.448 | 3,690,722 | +0.02(+0.22%) |
Nov 08, 2017 | 8.461 | 8.517 | 8.411 | 8.430 | 2,622,936 | -0.07(-0.80%) |
Nov 07, 2017 | 8.448 | 8.504 | 8.355 | 8.498 | 3,714,236 | +0.04(+0.51%) |
Nov 06, 2017 | 8.455 | 8.554 | 8.442 | 8.455 | 4,574,812 | +0.02(+0.22%) |
Nov 03, 2017 | 8.312 | 8.442 | 8.293 | 8.436 | 4,846,745 | +0.09(+1.04%) |
Nov 02, 2017 | 8.219 | 8.377 | 8.144 | 8.349 | 4,382,777 | +0.17(+2.13%) |
Nov 01, 2017 | 8.219 | 8.244 | 8.171 | 8.175 | 3,065,525 | -0.04(-0.45%) |
Oct 31, 2017 | 8.237 | 8.237 | 8.132 | 8.213 | 3,404,326 | -0.02(-0.30%) |
Oct 30, 2017 | 8.225 | 8.256 | 8.175 | 8.237 | 2,493,108 | -0.01(-0.08%) |
Oct 27, 2017 | 8.163 | 8.262 | 8.113 | 8.244 | 3,053,198 | +0.09(+1.14%) |
Oct 26, 2017 | 8.244 | 8.250 | 8.138 | 8.150 | 3,248,099 | -0.06(-0.76%) |
Oct 25, 2017 | 8.175 | 8.219 | 8.095 | 8.213 | 4,139,114 | +0.01(+0.08%) |
Oct 24, 2017 | 8.275 | 8.275 | 8.188 | 8.206 | 2,899,209 | -0.06(-0.68%) |
Oct 23, 2017 | 8.287 | 8.324 | 8.225 | 8.262 | 3,869,338 | -0.01(-0.15%) |
Oct 20, 2017 | 8.281 | 8.287 | 8.175 | 8.275 | 1,704,411 | +0.00(+0.00%) |
Oct 19, 2017 | 8.281 | 8.299 | 8.222 | 8.275 | 1,846,361 | -0.01(-0.15%) |
Oct 18, 2017 | 8.256 | 8.293 | 8.213 | 8.287 | 2,031,265 | +0.02(+0.30%) |
Oct 17, 2017 | 8.132 | 8.268 | 8.119 | 8.262 | 3,160,578 | +0.11(+1.29%) |
Oct 16, 2017 | 8.107 | 8.188 | 8.101 | 8.157 | 2,590,406 | +0.06(+0.77%) |
Oct 13, 2017 | 8.169 | 8.194 | 8.001 | 8.095 | 4,791,771 | -0.05(-0.61%) |
Oct 12, 2017 | 8.213 | 8.213 | 8.095 | 8.144 | 2,203,100 | +0.00(+0.00%) |
Oct 11, 2017 | 8.119 | 8.175 | 8.113 | 8.144 | 2,357,567 | +0.04(+0.46%) |
Oct 10, 2017 | 8.169 | 8.213 | 8.088 | 8.107 | 2,472,224 | -0.02(-0.31%) |
Oct 09, 2017 | 8.126 | 8.182 | 8.113 | 8.132 | 2,172,232 | +0.03(+0.38%) |
Oct 06, 2017 | 8.163 | 8.194 | 8.051 | 8.101 | 2,010,623 | -0.08(-0.99%) |
Oct 05, 2017 | 8.231 | 8.275 | 8.169 | 8.182 | 2,377,005 | -0.02(-0.30%) |
Oct 04, 2017 | 8.206 | 8.225 | 8.154 | 8.206 | 2,002,226 | +0.02(+0.30%) |
Oct 03, 2017 | 8.150 | 8.194 | 8.107 | 8.182 | 2,549,657 | +0.05(+0.61%) |
Oct 02, 2017 | 8.150 | 8.163 | 8.113 | 8.132 | 2,112,063 | -0.02(-0.23%) |
Sep 29, 2017 | 8.070 | 8.157 | 8.064 | 8.150 | 3,341,463 | +0.09(+1.08%) |
Sep 28, 2017 | 7.946 | 8.070 | 7.936 | 8.064 | 2,383,231 | +0.12(+1.48%) |
Sep 27, 2017 | 7.936 | 7.946 | 2,933,348 | -0.13(-1.61%) | ||
Sep 26, 2017 | 8.113 | 8.138 | 8.045 | 8.076 | 2,237,437 | -0.06(-0.69%) |
Sep 25, 2017 | 8.057 | 8.169 | 8.045 | 8.132 | 2,721,927 | +0.10(+1.24%) |
Sep 22, 2017 | 8.070 | 8.088 | 8.008 | 8.033 | 1,869,712 | -0.02(-0.23%) |
Sep 21, 2017 | 8.082 | 8.107 | 8.051 | 8.051 | 2,378,663 | -0.02(-0.31%) |
Sep 20, 2017 | 8.126 | 8.138 | 8.020 | 8.076 | 2,465,955 | -0.03(-0.38%) |
Sep 19, 2017 | 8.182 | 8.182 | 8.076 | 8.107 | 2,661,513 | -0.05(-0.61%) |
Sep 18, 2017 | 8.182 | 8.194 | 8.101 | 8.157 | 2,659,949 | -0.02(-0.30%) |
Sep 15, 2017 | 8.101 | 8.185 | 8.057 | 8.182 | 4,301,503 | +0.07(+0.92%) |
Sep 14, 2017 | 8.101 | 8.144 | 8.045 | 8.107 | 2,520,786 | -0.01(-0.08%) |
Sep 13, 2017 | 8.163 | 8.194 | 8.113 | 8.113 | 3,384,120 | -0.02(-0.31%) |
Sep 12, 2017 | 8.229 | 8.254 | 8.108 | 8.138 | 4,568,834 | -0.05(-0.67%) |
Sep 11, 2017 | 8.138 | 8.229 | 8.138 | 8.193 | 3,731,090 | +0.07(+0.90%) |
Sep 08, 2017 | 8.144 | 8.181 | 8.101 | 8.120 | 3,869,464 | -0.04(-0.52%) |
Sep 07, 2017 | 8.138 | 8.226 | 8.120 | 8.162 | 4,181,192 | +0.05(+0.68%) |
Sep 06, 2017 | 8.089 | 8.205 | 8.083 | 8.108 | 3,946,281 | +0.04(+0.53%) |
Sep 05, 2017 | 8.047 | 8.114 | 8.028 | 8.065 | 2,554,418 | +0.04(+0.46%) |
Sep 01, 2017 | 8.028 | 8.071 | 8.013 | 8.028 | 2,859,041 | +0.01(+0.08%) |
Aug 31, 2017 | 7.900 | 8.041 | 7.900 | 8.022 | 3,280,777 | +0.14(+1.78%) |
Aug 30, 2017 | 7.833 | 7.888 | 7.803 | 7.882 | 1,884,005 | +0.04(+0.47%) |
Aug 29, 2017 | 7.809 | 7.876 | 7.791 | 7.845 | 2,309,204 | +0.04(+0.47%) |
Aug 28, 2017 | 7.809 | 7.845 | 7.772 | 7.809 | 3,100,217 | +0.00(+0.00%) |
Aug 25, 2017 | 7.784 | 7.867 | 7.760 | 7.809 | 2,050,479 | +0.05(+0.71%) |
Aug 24, 2017 | 7.760 | 7.827 | 7.748 | 7.754 | 2,999,455 | +0.01(+0.08%) |
Aug 23, 2017 | 7.711 | 7.784 | 7.669 | 7.748 | 2,460,366 | +0.03(+0.39%) |
Aug 22, 2017 | 7.803 | 7.812 | 7.681 | 7.717 | 2,337,881 | -0.10(-1.25%) |
Aug 21, 2017 | 7.644 | 7.821 | 7.614 | 7.815 | 2,836,068 | +0.19(+2.48%) |
Aug 18, 2017 | 7.650 | 7.669 | 7.596 | 7.626 | 3,901,049 | -0.06(-0.79%) |
Aug 17, 2017 | 7.766 | 7.797 | 7.669 | 7.687 | 3,489,600 | -0.10(-1.25%) |
Aug 16, 2017 | 7.699 | 7.839 | 7.699 | 7.784 | 3,721,674 | +0.09(+1.11%) |
Aug 15, 2017 | 7.711 | 7.711 | 7.644 | 7.699 | 2,761,996 | -0.02(-0.32%) |
Aug 14, 2017 | 7.632 | 7.742 | 7.644 | 7.724 | 3,962,681 | +0.09(+1.20%) |
Aug 11, 2017 | 7.547 | 7.681 | 7.541 | 7.632 | 3,988,593 | +0.05(+0.64%) |
Aug 10, 2017 | 7.681 | 7.705 | 7.547 | 7.583 | 3,268,536 | -0.10(-1.35%) |
Aug 09, 2017 | 7.724 | 7.742 | 7.547 | 7.687 | 4,911,174 | -0.03(-0.39%) |
Aug 08, 2017 | 7.748 | 7.778 | 7.681 | 7.717 | 3,012,355 | -0.04(-0.55%) |
Aug 07, 2017 | 7.803 | 7.824 | 7.705 | 7.760 | 2,726,879 | -0.04(-0.55%) |
Aug 04, 2017 | 7.791 | 7.839 | 7.766 | 7.803 | 2,574,193 | +0.01(+0.16%) |
Aug 03, 2017 | 7.772 | 7.803 | 7.711 | 7.791 | 1,959,364 | +0.02(+0.24%) |
Aug 02, 2017 | 7.870 | 7.882 | 7.742 | 7.772 | 3,221,503 | -0.10(-1.32%) |
Aug 01, 2017 | 7.925 | 7.980 | 7.827 | 7.876 | 3,735,337 | -0.04(-0.46%) |
Jul 31, 2017 | 7.900 | 7.925 | 7.803 | 7.913 | 3,649,366 | +0.03(+0.39%) |
Jul 28, 2017 | 7.888 | 7.906 | 7.839 | 7.882 | 2,750,764 | +0.01(+0.16%) |
Jul 27, 2017 | 7.888 | 7.919 | 7.815 | 7.870 | 2,642,983 | -0.05(-0.69%) |
Jul 26, 2017 | 7.906 | 7.949 | 7.876 | 7.925 | 2,486,287 | +0.01(+0.15%) |
Jul 25, 2017 | 7.839 | 7.925 | 7.781 | 7.913 | 5,506,585 | +0.06(+0.78%) |
Jul 24, 2017 | 7.986 | 7.998 | 7.827 | 7.852 | 3,862,419 | -0.13(-1.68%) |
Jul 21, 2017 | 7.980 | 7.998 | 7.906 | 7.986 | 2,844,963 | +0.04(+0.46%) |
Jul 20, 2017 | 7.973 | 8.034 | 7.934 | 7.949 | 4,844,987 | +0.01(+0.08%) |
Jul 19, 2017 | 7.973 | 8.010 | 7.913 | 7.943 | 3,012,736 | -0.01(-0.08%) |
Jul 18, 2017 | 7.931 | 8.034 | 7.900 | 7.949 | 4,831,427 | +0.03(+0.38%) |
Jul 17, 2017 | 7.845 | 7.943 | 7.778 | 7.919 | 6,206,880 | +0.19(+2.44%) |
Jul 14, 2017 | 7.736 | 7.778 | 7.705 | 7.730 | 3,418,930 | +0.07(+0.96%) |
Jul 13, 2017 | 7.669 | 7.699 | 7.638 | 7.656 | 4,622,771 | +0.00(+0.00%) |
Jul 12, 2017 | 7.602 | 7.687 | 7.577 | 7.656 | 3,759,133 | +0.14(+1.87%) |
Jul 11, 2017 | 7.522 | 7.559 | 7.477 | 7.516 | 5,150,349 | +0.02(+0.24%) |
Jul 10, 2017 | 7.577 | 7.647 | 7.498 | 7.498 | 4,296,977 | -0.08(-1.05%) |
Jul 07, 2017 | 7.535 | 7.632 | 7.498 | 7.577 | 5,869,508 | +0.05(+0.73%) |
Jul 06, 2017 | 7.784 | 7.784 | 7.510 | 7.522 | 9,463,483 | -0.30(-3.82%) |
Jul 05, 2017 | 7.955 | 7.992 | 7.791 | 7.821 | 5,394,412 | -0.12(-1.46%) |
Jul 03, 2017 | 7.882 | 7.955 | 7.827 | 7.937 | 2,398,533 | +0.09(+1.17%) |
Jun 30, 2017 | 7.894 | 7.937 | 7.815 | 7.845 | 6,909,596 | -0.02(-0.23%) |
Jun 29, 2017 | 7.992 | 8.010 | 7.815 | 7.864 | 8,007,400 | -0.18(-2.27%) |
Jun 28, 2017 | 8.101 | 8.150 | 8.016 | 8.047 | 7,462,106 | -0.01(-0.15%) |
Jun 27, 2017 | 8.236 | 8.290 | 8.059 | 8.059 | 6,435,536 | -0.19(-2.29%) |
Jun 26, 2017 | 8.138 | 8.272 | 8.117 | 8.248 | 4,893,251 | +0.18(+2.19%) |
Jun 23, 2017 | 8.114 | 8.226 | 8.062 | 8.071 | 46,019,084 | -0.02(-0.23%) |
Jun 22, 2017 | 8.028 | 8.126 | 7.986 | 8.089 | 5,039,826 | +0.07(+0.84%) |
Jun 21, 2017 | 8.047 | 8.114 | 7.998 | 8.022 | 4,004,699 | -0.04(-0.45%) |
Jun 20, 2017 | 8.095 | 8.108 | 8.028 | 8.059 | 4,496,621 | -0.02(-0.30%) |
Jun 19, 2017 | 8.053 | 8.101 | 8.004 | 8.083 | 3,365,868 | +0.04(+0.45%) |
Jun 16, 2017 | 8.034 | 8.059 | 7.967 | 8.047 | 7,337,716 | -0.02(-0.30%) |
Jun 15, 2017 | 8.071 | 8.108 | 8.019 | 8.071 | 2,878,853 | -0.04(-0.45%) |
Jun 14, 2017 | 8.126 | 8.196 | 8.083 | 8.108 | 5,163,640 | +0.05(+0.68%) |
Jun 13, 2017 | 8.126 | 8.162 | 7.998 | 8.053 | 4,850,284 | -0.09(-1.12%) |
Jun 12, 2017 | 7.994 | 8.174 | 7.970 | 8.144 | 6,019,546 | +0.15(+1.87%) |
Jun 09, 2017 | 7.941 | 8.042 | 7.881 | 7.994 | 5,191,588 | +0.06(+0.75%) |
Jun 08, 2017 | 7.929 | 7.941 | 7.785 | 7.935 | 3,850,487 | +0.01(+0.08%) |
Jun 07, 2017 | 7.881 | 7.982 | 7.851 | 7.929 | 3,698,819 | +0.05(+0.68%) |
Jun 06, 2017 | 7.941 | 7.959 | 7.869 | 7.875 | 3,253,853 | -0.05(-0.68%) |
Jun 05, 2017 | 7.893 | 7.959 | 7.875 | 7.929 | 3,683,203 | +0.00(+0.00%) |
Jun 02, 2017 | 7.941 | 7.988 | 7.908 | 7.929 | 5,120,679 | +0.05(+0.61%) |
Jun 01, 2017 | 7.761 | 7.908 | 7.710 | 7.881 | 7,411,271 | +0.13(+1.62%) |
May 31, 2017 | 7.731 | 7.761 | 7.701 | 7.755 | 4,949,176 | +0.03(+0.39%) |
May 30, 2017 | 7.665 | 7.755 | 7.647 | 7.725 | 3,849,757 | +0.06(+0.78%) |
May 26, 2017 | 7.707 | 7.737 | 7.617 | 7.665 | 3,472,127 | -0.04(-0.54%) |
May 25, 2017 | 7.881 | 7.881 | 7.695 | 7.707 | 6,190,341 | -0.14(-1.83%) |
May 24, 2017 | 7.875 | 7.905 | 7.839 | 7.851 | 5,098,265 | -0.01(-0.15%) |
May 23, 2017 | 7.935 | 7.959 | 7.845 | 7.863 | 5,700,558 | -0.04(-0.45%) |
May 22, 2017 | 7.965 | 7.970 | 7.797 | 7.899 | 7,252,287 | -0.01(-0.08%) |
May 19, 2017 | 7.994 | 8.036 | 7.893 | 7.905 | 7,808,740 | -0.08(-1.05%) |
May 18, 2017 | 7.953 | 8.012 | 7.881 | 7.988 | 4,185,088 | +0.04(+0.45%) |
May 17, 2017 | 7.923 | 8.084 | 7.923 | 7.953 | 7,863,378 | +0.03(+0.38%) |
May 16, 2017 | 7.976 | 7.976 | 7.839 | 7.923 | 4,704,819 | -0.07(-0.82%) |
May 15, 2017 | 8.006 | 8.084 | 7.970 | 7.988 | 3,812,782 | +0.01(+0.07%) |
May 12, 2017 | 7.965 | 8.054 | 7.935 | 7.982 | 6,061,655 | +0.03(+0.38%) |
May 11, 2017 | 7.875 | 7.994 | 7.839 | 7.953 | 5,566,226 | +0.05(+0.68%) |
May 10, 2017 | 7.803 | 7.941 | 7.773 | 7.899 | 4,518,641 | +0.10(+1.31%) |
May 09, 2017 | 7.803 | 7.815 | 7.707 | 7.797 | 6,780,952 | -0.01(-0.08%) |
May 08, 2017 | 7.797 | 7.851 | 7.737 | 7.803 | 6,451,128 | +0.04(+0.46%) |
May 05, 2017 | 7.575 | 7.773 | 7.545 | 7.767 | 9,433,997 | +0.21(+2.77%) |
May 04, 2017 | 7.611 | 7.629 | 7.339 | 7.557 | 12,022,529 | -0.05(-0.63%) |
May 03, 2017 | 7.779 | 7.785 | 7.593 | 7.605 | 10,545,405 | -0.16(-2.08%) |
May 02, 2017 | 7.833 | 7.845 | 7.725 | 7.767 | 9,160,801 | -0.07(-0.84%) |
May 01, 2017 | 7.863 | 7.893 | 7.791 | 7.833 | 8,183,074 | +0.01(+0.08%) |
Apr 28, 2017 | 8.084 | 8.093 | 7.821 | 7.827 | 16,274,394 | -0.24(-2.97%) |
Apr 27, 2017 | 8.144 | 8.168 | 8.048 | 8.066 | 11,266,833 | -0.05(-0.59%) |
Apr 26, 2017 | 8.198 | 7.994 | 8.114 | 77,344,784 | -0.17(-2.10%) | |
Apr 25, 2017 | 8.270 | 8.354 | 8.264 | 8.288 | 4,648,046 | +0.02(+0.22%) |
Apr 24, 2017 | 8.462 | 8.474 | 8.188 | 8.270 | 7,290,087 | -0.13(-1.57%) |
Apr 21, 2017 | 8.432 | 8.491 | 8.396 | 8.402 | 4,521,829 | -0.05(-0.64%) |
Apr 20, 2017 | 8.444 | 8.495 | 8.384 | 8.456 | 4,381,114 | +0.01(+0.14%) |
Apr 19, 2017 | 8.456 | 8.509 | 8.420 | 8.444 | 5,234,498 | -0.02(-0.28%) |
Apr 18, 2017 | 8.456 | 8.512 | 8.444 | 8.468 | 5,037,035 | +0.01(+0.07%) |
Apr 17, 2017 | 8.360 | 8.462 | 8.354 | 8.462 | 5,784,476 | +0.14(+1.65%) |
Apr 13, 2017 | 8.366 | 8.402 | 8.294 | 8.324 | 5,840,186 | -0.04(-0.43%) |
Apr 12, 2017 | 8.306 | 8.408 | 8.288 | 8.360 | 5,133,046 | +0.05(+0.65%) |
Apr 11, 2017 | 8.228 | 8.312 | 8.180 | 8.306 | 5,907,357 | +0.08(+1.02%) |
Apr 10, 2017 | 8.204 | 8.246 | 8.120 | 8.222 | 5,739,352 | +0.06(+0.73%) |
Apr 07, 2017 | 8.060 | 8.252 | 8.038 | 8.162 | 9,512,568 | +0.13(+1.64%) |
Apr 06, 2017 | 8.000 | 8.051 | 7.947 | 8.030 | 9,486,614 | +0.04(+0.45%) |
Apr 05, 2017 | 7.893 | 8.048 | 7.893 | 7.994 | 9,217,429 | +0.13(+1.60%) |
Apr 04, 2017 | 7.773 | 7.950 | 7.743 | 7.869 | 8,807,991 | +0.10(+1.31%) |