Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.291 | 8.297 | 8.200 | 8.252 | 2,955,230 | -0.02(-0.23%) |
Apr 27, 2018 | 8.123 | 8.287 | 8.110 | 8.271 | 2,982,858 | +0.20(+2.48%) |
Apr 26, 2018 | 8.026 | 8.110 | 7.974 | 8.071 | 2,861,709 | +0.10(+1.21%) |
Apr 25, 2018 | 8.000 | 8.032 | 7.923 | 7.974 | 3,956,477 | -0.07(-0.88%) |
Apr 24, 2018 | 8.013 | 8.084 | 7.981 | 8.045 | 2,330,036 | +0.07(+0.89%) |
Apr 23, 2018 | 8.026 | 8.045 | 7.910 | 7.974 | 3,448,191 | -0.06(-0.72%) |
Apr 20, 2018 | 8.103 | 8.136 | 8.007 | 8.032 | 3,218,964 | -0.06(-0.72%) |
Apr 19, 2018 | 8.161 | 8.174 | 8.026 | 8.090 | 2,875,945 | -0.10(-1.26%) |
Apr 18, 2018 | 8.220 | 8.258 | 8.181 | 8.194 | 1,742,495 | -0.03(-0.31%) |
Apr 17, 2018 | 8.149 | 8.252 | 8.136 | 8.220 | 4,243,707 | +0.07(+0.87%) |
Apr 16, 2018 | 8.123 | 8.197 | 8.084 | 8.149 | 3,272,194 | +0.05(+0.56%) |
Apr 13, 2018 | 8.071 | 8.123 | 8.013 | 8.103 | 1,928,893 | +0.05(+0.64%) |
Apr 12, 2018 | 8.252 | 8.258 | 8.052 | 8.052 | 2,813,838 | -0.17(-2.04%) |
Apr 11, 2018 | 8.226 | 8.316 | 8.207 | 8.220 | 3,204,746 | -0.03(-0.31%) |
Apr 10, 2018 | 8.226 | 8.310 | 8.207 | 8.245 | 5,014,256 | +0.06(+0.71%) |
Apr 09, 2018 | 8.200 | 8.258 | 8.129 | 8.187 | 3,067,954 | -0.01(-0.08%) |
Apr 06, 2018 | 8.278 | 8.368 | 8.181 | 8.194 | 4,828,494 | -0.10(-1.17%) |
Apr 05, 2018 | 8.304 | 8.349 | 8.194 | 8.291 | 1,951,415 | -0.02(-0.23%) |
Apr 04, 2018 | 8.200 | 8.349 | 8.168 | 8.310 | 3,649,670 | +0.06(+0.78%) |
Apr 03, 2018 | 8.097 | 8.300 | 8.054 | 8.245 | 3,843,935 | +0.16(+2.00%) |
Apr 02, 2018 | 8.394 | 8.404 | 8.052 | 8.084 | 6,106,816 | -0.31(-3.69%) |
Mar 29, 2018 | 8.394 | 8.394 | 8.394 | 0 | +0.04(+0.46%) | |
Mar 28, 2018 | 8.181 | 8.413 | 8.181 | 8.355 | 8,421,649 | +0.21(+2.62%) |
Mar 27, 2018 | 8.078 | 8.245 | 7.994 | 8.142 | 4,141,812 | +0.07(+0.88%) |
Mar 26, 2018 | 8.110 | 8.149 | 8.026 | 8.071 | 3,219,582 | +0.01(+0.16%) |
Mar 23, 2018 | 8.168 | 8.226 | 7.994 | 8.058 | 4,969,599 | -0.09(-1.11%) |
Mar 22, 2018 | 8.187 | 8.323 | 8.149 | 8.149 | 3,578,718 | -0.04(-0.47%) |
Mar 21, 2018 | 8.226 | 8.258 | 8.123 | 8.187 | 3,069,835 | -0.06(-0.70%) |
Mar 20, 2018 | 8.316 | 8.375 | 8.200 | 8.245 | 3,773,043 | -0.06(-0.78%) |
Mar 19, 2018 | 8.323 | 8.323 | 8.200 | 8.310 | 4,757,821 | -0.01(-0.16%) |
Mar 16, 2018 | 8.323 | 8.407 | 8.255 | 8.323 | 5,745,327 | +0.01(+0.08%) |
Mar 15, 2018 | 8.336 | 8.368 | 8.265 | 8.316 | 2,421,737 | -0.02(-0.23%) |
Mar 14, 2018 | 8.355 | 8.400 | 8.278 | 8.336 | 3,034,262 | -0.03(-0.31%) |
Mar 13, 2018 | 8.406 | 8.488 | 8.343 | 8.362 | 3,744,761 | -0.03(-0.38%) |
Mar 12, 2018 | 8.273 | 8.406 | 8.267 | 8.393 | 3,092,877 | +0.12(+1.45%) |
Mar 09, 2018 | 8.241 | 8.292 | 8.187 | 8.273 | 2,761,102 | +0.05(+0.62%) |
Mar 08, 2018 | 8.229 | 8.286 | 8.165 | 8.222 | 2,556,689 | +0.02(+0.23%) |
Mar 07, 2018 | 8.222 | 8.203 | 4,464,228 | +0.06(+0.70%) | ||
Mar 06, 2018 | 8.026 | 8.191 | 7.969 | 8.146 | 4,298,519 | +0.11(+1.42%) |
Mar 05, 2018 | 7.950 | 8.092 | 7.950 | 8.032 | 3,631,186 | +0.08(+0.96%) |
Mar 02, 2018 | 7.925 | 7.975 | 7.849 | 7.956 | 4,434,069 | +0.02(+0.24%) |
Mar 01, 2018 | 7.754 | 8.032 | 7.754 | 7.937 | 4,391,630 | +0.17(+2.20%) |
Feb 28, 2018 | 7.849 | 7.874 | 7.760 | 7.766 | 3,001,627 | -0.03(-0.33%) |
Feb 27, 2018 | 7.963 | 8.013 | 7.792 | 7.792 | 3,479,132 | -0.17(-2.15%) |
Feb 26, 2018 | 8.039 | 8.042 | 7.918 | 7.963 | 3,169,276 | -0.06(-0.71%) |
Feb 23, 2018 | 7.988 | 8.039 | 7.931 | 8.020 | 2,962,149 | +0.08(+1.04%) |
Feb 22, 2018 | 7.880 | 8.045 | 7.855 | 7.937 | 3,060,078 | +0.12(+1.54%) |
Feb 21, 2018 | 7.918 | 8.007 | 7.811 | 7.817 | 2,860,617 | -0.10(-1.28%) |
Feb 20, 2018 | 8.058 | 8.121 | 7.906 | 7.918 | 3,332,352 | -0.19(-2.34%) |
Feb 16, 2018 | 8.108 | 8.108 | 8.108 | 0 | +0.22(+2.73%) | |
Feb 15, 2018 | 7.830 | 7.931 | 7.804 | 7.893 | 3,502,024 | +0.08(+0.97%) |
Feb 14, 2018 | 7.792 | 7.880 | 7.728 | 7.817 | 4,667,435 | -0.06(-0.72%) |
Feb 13, 2018 | 7.766 | 7.912 | 7.678 | 7.874 | 3,771,825 | +0.09(+1.14%) |
Feb 12, 2018 | 7.912 | 7.944 | 7.582 | 7.785 | 5,158,516 | -0.10(-1.21%) |
Feb 09, 2018 | 7.582 | 7.947 | 7.538 | 7.880 | 5,832,557 | +0.35(+4.71%) |
Feb 08, 2018 | 7.861 | 7.911 | 7.525 | 7.525 | 6,120,834 | -0.23(-3.02%) |
Feb 07, 2018 | 7.836 | 7.716 | 7.760 | 4,280,889 | -0.08(-1.05%) | |
Feb 06, 2018 | 7.728 | 7.883 | 7.487 | 7.842 | 7,864,243 | -0.03(-0.32%) |
Feb 05, 2018 | 7.956 | 7.982 | 7.747 | 7.868 | 4,474,046 | -0.12(-1.51%) |
Feb 02, 2018 | 7.950 | 8.026 | 7.798 | 7.988 | 3,586,287 | +0.01(+0.08%) |
Feb 01, 2018 | 8.286 | 8.327 | 7.950 | 7.982 | 5,460,086 | -0.30(-3.67%) |
Jan 31, 2018 | 8.184 | 8.292 | 8.146 | 8.286 | 3,517,692 | +0.15(+1.79%) |
Jan 30, 2018 | 8.191 | 8.229 | 8.140 | 8.140 | 2,828,975 | -0.10(-1.23%) |
Jan 29, 2018 | 8.286 | 8.298 | 8.191 | 8.241 | 2,477,691 | -0.08(-0.99%) |
Jan 26, 2018 | 8.425 | 8.444 | 8.295 | 8.324 | 2,440,303 | -0.10(-1.20%) |
Jan 25, 2018 | 8.349 | 8.431 | 8.330 | 8.425 | 2,473,364 | +0.09(+1.06%) |
Jan 24, 2018 | 8.387 | 8.419 | 8.295 | 8.336 | 2,346,005 | -0.04(-0.45%) |
Jan 23, 2018 | 8.298 | 8.374 | 8.273 | 8.374 | 2,200,417 | +0.09(+1.07%) |
Jan 22, 2018 | 8.172 | 8.286 | 8.147 | 8.286 | 2,745,607 | +0.11(+1.40%) |
Jan 19, 2018 | 8.096 | 8.172 | 8.089 | 8.172 | 2,691,860 | +0.04(+0.55%) |
Jan 18, 2018 | 8.203 | 8.235 | 8.096 | 8.127 | 2,513,618 | -0.13(-1.53%) |
Jan 17, 2018 | 8.165 | 8.292 | 8.140 | 8.254 | 3,095,763 | +0.13(+1.64%) |
Jan 16, 2018 | 8.121 | 8.184 | 8.108 | 8.121 | 2,807,922 | +0.04(+0.47%) |
Jan 12, 2018 | 8.083 | 8.083 | 8.083 | 0 | -0.04(-0.47%) | |
Jan 11, 2018 | 8.184 | 8.235 | 8.115 | 8.121 | 3,558,138 | -0.06(-0.77%) |
Jan 10, 2018 | 8.127 | 8.184 | 4,483,977 | -0.11(-1.30%) | ||
Jan 09, 2018 | 8.419 | 8.431 | 8.276 | 8.292 | 4,781,968 | -0.14(-1.65%) |
Jan 08, 2018 | 8.412 | 8.450 | 8.324 | 8.431 | 5,250,748 | +0.02(+0.23%) |
Jan 05, 2018 | 8.545 | 8.552 | 8.362 | 8.412 | 5,550,070 | -0.17(-1.99%) |
Jan 04, 2018 | 8.754 | 8.761 | 8.571 | 8.583 | 2,148,712 | -0.15(-1.74%) |
Jan 03, 2018 | 8.773 | 8.792 | 8.653 | 8.735 | 2,868,076 | -0.03(-0.29%) |
Jan 02, 2018 | 8.729 | 8.799 | 8.707 | 8.761 | 2,497,563 | +0.03(+0.36%) |
Dec 29, 2017 | 8.729 | 8.729 | 8.729 | 0 | +0.01(+0.07%) | |
Dec 28, 2017 | 8.666 | 8.729 | 8.628 | 8.723 | 2,519,155 | +0.07(+0.81%) |
Dec 27, 2017 | 8.691 | 8.704 | 8.647 | 8.653 | 2,967,870 | +0.01(+0.07%) |
Dec 26, 2017 | 8.609 | 8.685 | 8.596 | 8.647 | 1,665,291 | +0.04(+0.44%) |
Dec 22, 2017 | 8.590 | 8.640 | 8.577 | 8.609 | 2,411,673 | +0.03(+0.30%) |
Dec 21, 2017 | 8.628 | 8.628 | 8.558 | 8.583 | 2,687,378 | +0.00(+0.00%) |
Dec 20, 2017 | 8.780 | 8.843 | 8.583 | 8.583 | 4,109,553 | -0.20(-2.24%) |
Dec 19, 2017 | 8.970 | 8.989 | 8.754 | 8.780 | 3,217,126 | -0.19(-2.12%) |
Dec 18, 2017 | 8.894 | 8.976 | 8.891 | 8.970 | 2,869,041 | +0.11(+1.22%) |
Dec 15, 2017 | 8.761 | 8.925 | 8.748 | 8.862 | 11,389,368 | +0.15(+1.67%) |
Dec 14, 2017 | 8.742 | 8.767 | 8.685 | 8.716 | 2,321,378 | -0.03(-0.29%) |
Dec 13, 2017 | 8.678 | 8.767 | 8.653 | 8.742 | 2,964,622 | +0.10(+1.10%) |
Dec 12, 2017 | 8.628 | 8.666 | 8.602 | 8.647 | 2,978,604 | +0.03(+0.37%) |
Dec 11, 2017 | 8.602 | 8.647 | 8.590 | 8.615 | 2,681,087 | +0.01(+0.15%) |
Dec 08, 2017 | 8.577 | 8.628 | 8.564 | 8.602 | 3,404,005 | +0.04(+0.44%) |
Dec 07, 2017 | 8.564 | 8.590 | 8.533 | 8.564 | 4,694,278 | -0.03(-0.29%) |
Dec 06, 2017 | 8.596 | 8.615 | 8.501 | 8.590 | 3,691,585 | -0.01(-0.15%) |
Dec 05, 2017 | 8.615 | 8.683 | 8.571 | 8.602 | 5,115,522 | -0.01(-0.14%) |
Dec 04, 2017 | 8.627 | 8.665 | 8.593 | 8.615 | 3,901,513 | +0.02(+0.29%) |
Dec 01, 2017 | 8.546 | 8.593 | 8.503 | 8.590 | 2,997,794 | +0.07(+0.80%) |
Nov 30, 2017 | 8.553 | 8.584 | 8.497 | 8.521 | 3,377,154 | -0.06(-0.73%) |
Nov 29, 2017 | 8.577 | 8.602 | 8.531 | 8.584 | 2,434,243 | -0.01(-0.14%) |
Nov 28, 2017 | 8.534 | 8.596 | 8.515 | 8.596 | 2,847,357 | +0.07(+0.88%) |
Nov 27, 2017 | 8.590 | 8.612 | 8.521 | 8.521 | 2,357,076 | -0.07(-0.80%) |
Nov 24, 2017 | 8.627 | 8.674 | 8.584 | 8.590 | 1,018,910 | -0.02(-0.22%) |
Nov 22, 2017 | 8.646 | 8.680 | 8.609 | 8.609 | 2,572,831 | -0.03(-0.36%) |
Nov 21, 2017 | 8.609 | 8.640 | 8.571 | 8.640 | 3,344,873 | +0.06(+0.65%) |
Nov 20, 2017 | 8.577 | 8.646 | 8.565 | 8.584 | 4,197,920 | +0.01(+0.07%) |
Nov 17, 2017 | 8.465 | 8.609 | 8.447 | 8.577 | 4,652,350 | +0.11(+1.32%) |
Nov 16, 2017 | 8.416 | 8.509 | 8.378 | 8.465 | 3,673,043 | +0.05(+0.59%) |
Nov 15, 2017 | 8.497 | 8.497 | 8.409 | 8.416 | 3,099,682 | -0.06(-0.66%) |
Nov 14, 2017 | 8.478 | 8.540 | 8.465 | 8.472 | 3,061,900 | -0.02(-0.29%) |
Nov 13, 2017 | 8.465 | 8.521 | 8.462 | 8.497 | 2,421,294 | +0.06(+0.66%) |
Nov 10, 2017 | 8.447 | 8.521 | 8.428 | 8.441 | 2,916,279 | -0.03(-0.37%) |
Nov 09, 2017 | 8.422 | 8.590 | 8.403 | 8.472 | 3,680,603 | +0.02(+0.22%) |
Nov 08, 2017 | 8.484 | 8.540 | 8.434 | 8.453 | 2,615,744 | -0.07(-0.80%) |
Nov 07, 2017 | 8.472 | 8.528 | 8.378 | 8.521 | 3,704,052 | +0.04(+0.51%) |
Nov 06, 2017 | 8.478 | 8.577 | 8.465 | 8.478 | 4,562,269 | +0.02(+0.22%) |
Nov 03, 2017 | 8.335 | 8.465 | 8.316 | 8.459 | 4,833,456 | +0.09(+1.04%) |
Nov 02, 2017 | 8.241 | 8.400 | 8.167 | 8.372 | 4,370,760 | +0.17(+2.13%) |
Nov 01, 2017 | 8.241 | 8.266 | 8.193 | 8.198 | 3,057,120 | -0.04(-0.45%) |
Oct 31, 2017 | 8.260 | 8.260 | 8.154 | 8.235 | 3,394,992 | -0.02(-0.30%) |
Oct 30, 2017 | 8.248 | 8.279 | 8.198 | 8.260 | 2,486,272 | -0.01(-0.08%) |
Oct 27, 2017 | 8.185 | 8.285 | 8.136 | 8.266 | 3,044,827 | +0.09(+1.14%) |
Oct 26, 2017 | 8.266 | 8.272 | 8.160 | 8.173 | 3,239,193 | -0.06(-0.76%) |
Oct 25, 2017 | 8.198 | 8.241 | 8.117 | 8.235 | 4,127,765 | +0.01(+0.08%) |
Oct 24, 2017 | 8.297 | 8.297 | 8.210 | 8.229 | 2,891,260 | -0.06(-0.68%) |
Oct 23, 2017 | 8.310 | 8.347 | 8.248 | 8.285 | 3,858,729 | -0.01(-0.15%) |
Oct 20, 2017 | 8.304 | 8.310 | 8.198 | 8.297 | 1,699,738 | +0.00(+0.00%) |
Oct 19, 2017 | 8.304 | 8.322 | 8.244 | 8.297 | 1,841,299 | -0.01(-0.15%) |
Oct 18, 2017 | 8.279 | 8.316 | 8.235 | 8.310 | 2,025,695 | +0.02(+0.30%) |
Oct 17, 2017 | 8.154 | 8.291 | 8.142 | 8.285 | 3,151,912 | +0.11(+1.29%) |
Oct 16, 2017 | 8.129 | 8.210 | 8.123 | 8.179 | 2,583,304 | +0.06(+0.77%) |
Oct 13, 2017 | 8.192 | 8.216 | 8.023 | 8.117 | 4,778,633 | -0.05(-0.61%) |
Oct 12, 2017 | 8.235 | 8.235 | 8.117 | 8.167 | 2,197,059 | +0.00(+0.00%) |
Oct 11, 2017 | 8.142 | 8.198 | 8.136 | 8.167 | 2,351,103 | +0.04(+0.46%) |
Oct 10, 2017 | 8.192 | 8.235 | 8.111 | 8.129 | 2,465,445 | -0.02(-0.31%) |
Oct 09, 2017 | 8.148 | 8.204 | 8.136 | 8.154 | 2,166,277 | +0.03(+0.38%) |
Oct 06, 2017 | 8.185 | 8.216 | 8.073 | 8.123 | 2,005,111 | -0.08(-0.99%) |
Oct 05, 2017 | 8.254 | 8.297 | 8.192 | 8.204 | 2,370,488 | -0.02(-0.30%) |
Oct 04, 2017 | 8.229 | 8.248 | 8.176 | 8.229 | 1,996,736 | +0.02(+0.30%) |
Oct 03, 2017 | 8.173 | 8.216 | 8.129 | 8.204 | 2,542,666 | +0.05(+0.61%) |
Oct 02, 2017 | 8.173 | 8.185 | 8.136 | 8.154 | 2,106,273 | -0.02(-0.23%) |
Sep 29, 2017 | 8.092 | 8.179 | 8.086 | 8.173 | 3,332,302 | +0.09(+1.08%) |
Sep 28, 2017 | 7.967 | 8.092 | 7.958 | 8.086 | 2,376,697 | +0.12(+1.48%) |
Sep 27, 2017 | 7.958 | 7.967 | 2,925,306 | -0.13(-1.61%) | ||
Sep 26, 2017 | 8.136 | 8.160 | 8.067 | 8.098 | 2,231,303 | -0.06(-0.69%) |
Sep 25, 2017 | 8.080 | 8.192 | 8.067 | 8.154 | 2,714,464 | +0.10(+1.24%) |
Sep 22, 2017 | 8.092 | 8.111 | 8.030 | 8.055 | 1,864,586 | -0.02(-0.23%) |
Sep 21, 2017 | 8.104 | 8.129 | 8.073 | 8.073 | 2,372,141 | -0.02(-0.31%) |
Sep 20, 2017 | 8.148 | 8.160 | 8.042 | 8.098 | 2,459,194 | -0.03(-0.38%) |
Sep 19, 2017 | 8.204 | 8.204 | 8.098 | 8.129 | 2,654,216 | -0.05(-0.61%) |
Sep 18, 2017 | 8.204 | 8.216 | 8.123 | 8.179 | 2,652,656 | -0.02(-0.30%) |
Sep 15, 2017 | 8.123 | 8.207 | 8.080 | 8.204 | 4,289,709 | +0.07(+0.92%) |
Sep 14, 2017 | 8.123 | 8.167 | 8.067 | 8.129 | 2,513,874 | -0.01(-0.08%) |
Sep 13, 2017 | 8.185 | 8.216 | 8.136 | 8.136 | 3,374,841 | -0.02(-0.31%) |
Sep 12, 2017 | 8.252 | 8.277 | 8.130 | 8.160 | 4,556,307 | -0.06(-0.67%) |
Sep 11, 2017 | 8.160 | 8.252 | 8.160 | 8.215 | 3,720,860 | +0.07(+0.90%) |
Sep 08, 2017 | 8.167 | 8.203 | 8.124 | 8.142 | 3,858,855 | -0.04(-0.52%) |
Sep 07, 2017 | 8.160 | 8.249 | 8.142 | 8.185 | 4,169,729 | +0.06(+0.68%) |
Sep 06, 2017 | 8.112 | 8.228 | 8.105 | 8.130 | 3,935,462 | +0.04(+0.53%) |
Sep 05, 2017 | 8.069 | 8.136 | 8.050 | 8.087 | 2,547,414 | +0.04(+0.46%) |
Sep 01, 2017 | 8.050 | 8.093 | 8.035 | 8.050 | 2,851,202 | +0.01(+0.08%) |
Aug 31, 2017 | 7.922 | 8.063 | 7.922 | 8.044 | 3,271,782 | +0.14(+1.78%) |
Aug 30, 2017 | 7.855 | 7.910 | 7.824 | 7.904 | 1,878,840 | +0.04(+0.47%) |
Aug 29, 2017 | 7.830 | 7.898 | 7.812 | 7.867 | 2,302,873 | +0.04(+0.47%) |
Aug 28, 2017 | 7.830 | 7.867 | 7.794 | 7.830 | 3,091,717 | +0.00(+0.00%) |
Aug 25, 2017 | 7.806 | 7.888 | 7.781 | 7.830 | 2,044,857 | +0.06(+0.71%) |
Aug 24, 2017 | 7.781 | 7.849 | 7.769 | 7.775 | 2,991,231 | +0.01(+0.08%) |
Aug 23, 2017 | 7.733 | 7.806 | 7.690 | 7.769 | 2,453,621 | +0.03(+0.40%) |
Aug 22, 2017 | 7.824 | 7.833 | 7.702 | 7.739 | 2,331,471 | -0.10(-1.25%) |
Aug 21, 2017 | 7.665 | 7.843 | 7.635 | 7.836 | 2,828,293 | +0.19(+2.48%) |
Aug 18, 2017 | 7.671 | 7.690 | 7.616 | 7.647 | 3,890,354 | -0.06(-0.79%) |
Aug 17, 2017 | 7.788 | 7.818 | 7.690 | 7.708 | 3,480,033 | -0.10(-1.25%) |
Aug 16, 2017 | 7.720 | 7.861 | 7.720 | 7.806 | 3,711,470 | +0.09(+1.11%) |
Aug 15, 2017 | 7.733 | 7.733 | 7.665 | 7.720 | 2,754,423 | -0.02(-0.32%) |
Aug 14, 2017 | 7.653 | 7.763 | 7.665 | 7.745 | 3,951,816 | +0.09(+1.20%) |
Aug 11, 2017 | 7.567 | 7.702 | 7.561 | 7.653 | 3,977,658 | +0.05(+0.64%) |
Aug 10, 2017 | 7.702 | 7.726 | 7.567 | 7.604 | 3,259,575 | -0.10(-1.35%) |
Aug 09, 2017 | 7.745 | 7.763 | 7.567 | 7.708 | 4,897,709 | -0.03(-0.39%) |
Aug 08, 2017 | 7.769 | 7.800 | 7.702 | 7.739 | 3,004,096 | -0.04(-0.55%) |
Aug 07, 2017 | 7.824 | 7.846 | 7.726 | 7.781 | 2,719,403 | -0.04(-0.55%) |
Aug 04, 2017 | 7.812 | 7.861 | 7.788 | 7.824 | 2,567,136 | +0.01(+0.16%) |
Aug 03, 2017 | 7.794 | 7.824 | 7.733 | 7.812 | 1,953,992 | +0.02(+0.24%) |
Aug 02, 2017 | 7.891 | 7.904 | 7.763 | 7.794 | 3,212,671 | -0.10(-1.32%) |
Aug 01, 2017 | 7.946 | 8.002 | 7.849 | 7.898 | 3,725,096 | -0.04(-0.46%) |
Jul 31, 2017 | 7.922 | 7.946 | 7.824 | 7.934 | 3,639,361 | +0.03(+0.39%) |
Jul 28, 2017 | 7.910 | 7.928 | 7.861 | 7.904 | 2,743,222 | +0.01(+0.15%) |
Jul 27, 2017 | 7.910 | 7.940 | 7.836 | 7.891 | 2,635,737 | -0.06(-0.69%) |
Jul 26, 2017 | 7.928 | 7.971 | 7.898 | 7.946 | 2,479,470 | +0.01(+0.15%) |
Jul 25, 2017 | 7.861 | 7.946 | 7.803 | 7.934 | 5,491,488 | +0.06(+0.78%) |
Jul 24, 2017 | 8.008 | 8.020 | 7.849 | 7.873 | 3,851,829 | -0.13(-1.68%) |
Jul 21, 2017 | 8.002 | 8.020 | 7.928 | 8.008 | 2,837,163 | +0.04(+0.46%) |
Jul 20, 2017 | 7.995 | 8.057 | 7.956 | 7.971 | 4,831,704 | +0.01(+0.08%) |
Jul 19, 2017 | 7.995 | 8.032 | 7.934 | 7.965 | 3,004,476 | -0.01(-0.08%) |
Jul 18, 2017 | 7.953 | 8.057 | 7.922 | 7.971 | 4,818,181 | +0.03(+0.38%) |
Jul 17, 2017 | 7.867 | 7.965 | 7.800 | 7.940 | 6,189,863 | +0.19(+2.44%) |
Jul 14, 2017 | 7.757 | 7.800 | 7.726 | 7.751 | 3,409,557 | +0.07(+0.96%) |
Jul 13, 2017 | 7.690 | 7.720 | 7.659 | 7.678 | 4,610,097 | +0.00(+0.00%) |
Jul 12, 2017 | 7.623 | 7.708 | 7.598 | 7.678 | 3,748,827 | +0.14(+1.87%) |
Jul 11, 2017 | 7.543 | 7.580 | 7.497 | 7.537 | 5,136,228 | +0.02(+0.24%) |
Jul 10, 2017 | 7.598 | 7.668 | 7.519 | 7.519 | 4,285,196 | -0.08(-1.05%) |
Jul 07, 2017 | 7.555 | 7.653 | 7.519 | 7.598 | 5,853,416 | +0.06(+0.73%) |
Jul 06, 2017 | 7.806 | 7.806 | 7.531 | 7.543 | 9,437,537 | -0.30(-3.82%) |
Jul 05, 2017 | 7.977 | 8.014 | 7.812 | 7.843 | 5,379,622 | -0.12(-1.46%) |
Jul 03, 2017 | 7.904 | 7.977 | 7.849 | 7.959 | 2,391,957 | +0.09(+1.17%) |
Jun 30, 2017 | 7.916 | 7.959 | 7.836 | 7.867 | 6,890,652 | -0.02(-0.23%) |
Jun 29, 2017 | 8.014 | 8.032 | 7.836 | 7.885 | 7,985,447 | -0.18(-2.27%) |
Jun 28, 2017 | 8.124 | 8.173 | 8.038 | 8.069 | 7,441,647 | -0.01(-0.15%) |
Jun 27, 2017 | 8.258 | 8.313 | 8.081 | 8.081 | 6,417,892 | -0.19(-2.29%) |
Jun 26, 2017 | 8.160 | 8.295 | 8.139 | 8.270 | 4,879,835 | +0.18(+2.19%) |
Jun 23, 2017 | 8.136 | 8.249 | 8.084 | 8.093 | 45,892,916 | -0.02(-0.23%) |
Jun 22, 2017 | 8.050 | 8.148 | 8.008 | 8.112 | 5,026,008 | +0.07(+0.84%) |
Jun 21, 2017 | 8.069 | 8.136 | 8.020 | 8.044 | 3,993,719 | -0.04(-0.45%) |
Jun 20, 2017 | 8.118 | 8.130 | 8.050 | 8.081 | 4,484,293 | -0.02(-0.30%) |
Jun 19, 2017 | 8.075 | 8.124 | 8.026 | 8.105 | 3,356,640 | +0.04(+0.45%) |
Jun 16, 2017 | 8.057 | 8.081 | 7.989 | 8.069 | 7,317,599 | -0.02(-0.30%) |
Jun 15, 2017 | 8.093 | 8.130 | 8.041 | 8.093 | 2,870,960 | -0.04(-0.45%) |
Jun 14, 2017 | 8.148 | 8.219 | 8.105 | 8.130 | 5,149,483 | +0.06(+0.68%) |
Jun 13, 2017 | 8.148 | 8.185 | 8.020 | 8.075 | 4,836,986 | -0.09(-1.12%) |
Jun 12, 2017 | 8.016 | 8.197 | 7.992 | 8.167 | 6,003,043 | +0.15(+1.87%) |
Jun 09, 2017 | 7.962 | 8.064 | 7.902 | 8.016 | 5,177,354 | +0.06(+0.75%) |
Jun 08, 2017 | 7.950 | 7.962 | 7.806 | 7.956 | 3,839,930 | +0.01(+0.08%) |
Jun 07, 2017 | 7.902 | 8.004 | 7.872 | 7.950 | 3,688,678 | +0.05(+0.68%) |
Jun 06, 2017 | 7.962 | 7.980 | 7.890 | 7.896 | 3,244,932 | -0.05(-0.68%) |
Jun 05, 2017 | 7.914 | 7.980 | 7.896 | 7.950 | 3,673,105 | +0.00(+0.00%) |
Jun 02, 2017 | 7.962 | 8.010 | 7.929 | 7.950 | 5,106,639 | +0.05(+0.61%) |
Jun 01, 2017 | 7.782 | 7.929 | 7.731 | 7.902 | 7,390,952 | +0.13(+1.62%) |
May 31, 2017 | 7.752 | 7.782 | 7.722 | 7.776 | 4,935,607 | +0.03(+0.39%) |
May 30, 2017 | 7.686 | 7.776 | 7.668 | 7.746 | 3,839,202 | +0.06(+0.78%) |
May 26, 2017 | 7.728 | 7.758 | 7.638 | 7.686 | 3,462,607 | -0.04(-0.54%) |
May 25, 2017 | 7.902 | 7.902 | 7.716 | 7.728 | 6,173,369 | -0.14(-1.83%) |
May 24, 2017 | 7.896 | 7.926 | 7.860 | 7.872 | 5,084,287 | -0.01(-0.15%) |
May 23, 2017 | 7.956 | 7.980 | 7.866 | 7.884 | 5,684,929 | -0.04(-0.45%) |
May 22, 2017 | 7.986 | 7.992 | 7.818 | 7.920 | 7,232,404 | -0.01(-0.08%) |
May 19, 2017 | 8.016 | 8.058 | 7.914 | 7.926 | 7,787,331 | -0.08(-1.05%) |
May 18, 2017 | 7.974 | 8.034 | 7.902 | 8.010 | 4,173,614 | +0.04(+0.45%) |
May 17, 2017 | 7.944 | 8.106 | 7.944 | 7.974 | 7,841,819 | +0.03(+0.38%) |
May 16, 2017 | 7.998 | 7.998 | 7.860 | 7.944 | 4,691,920 | -0.07(-0.82%) |
May 15, 2017 | 8.028 | 8.106 | 7.992 | 8.010 | 3,802,328 | +0.01(+0.08%) |
May 12, 2017 | 7.986 | 8.076 | 7.956 | 8.004 | 6,045,036 | +0.03(+0.38%) |
May 11, 2017 | 7.896 | 8.016 | 7.860 | 7.974 | 5,550,965 | +0.05(+0.68%) |
May 10, 2017 | 7.824 | 7.962 | 7.794 | 7.920 | 4,506,252 | +0.10(+1.31%) |
May 09, 2017 | 7.824 | 7.836 | 7.728 | 7.818 | 6,762,361 | -0.01(-0.08%) |
May 08, 2017 | 7.818 | 7.872 | 7.758 | 7.824 | 6,433,441 | +0.04(+0.46%) |
May 05, 2017 | 7.596 | 7.794 | 7.566 | 7.788 | 9,408,132 | +0.21(+2.77%) |
May 04, 2017 | 7.632 | 7.650 | 7.359 | 7.578 | 11,989,567 | -0.05(-0.63%) |
May 03, 2017 | 7.800 | 7.806 | 7.614 | 7.626 | 10,516,493 | -0.16(-2.08%) |
May 02, 2017 | 7.854 | 7.866 | 7.746 | 7.788 | 9,135,685 | -0.07(-0.84%) |