Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 10.02 | 10.24 | 9.903 | 9.919 | 92,530 | -0.10(-0.98%) |
May 30, 2018 | 9.796 | 10.04 | 9.770 | 10.02 | 111,790 | +0.32(+3.30%) |
May 29, 2018 | 9.714 | 9.722 | 9.615 | 9.697 | 60,561 | -0.01(-0.08%) |
May 25, 2018 | 9.706 | 9.706 | 9.706 | 0 | +0.04(+0.42%) | |
May 24, 2018 | 9.542 | 9.681 | 9.489 | 9.665 | 48,720 | +0.13(+1.38%) |
May 23, 2018 | 9.419 | 9.550 | 9.419 | 9.533 | 31,180 | +0.13(+1.40%) |
May 22, 2018 | 9.312 | 9.484 | 9.246 | 9.402 | 56,203 | +0.02(+0.17%) |
May 21, 2018 | 9.304 | 9.394 | 9.271 | 9.386 | 32,734 | +0.07(+0.79%) |
May 18, 2018 | 9.345 | 9.345 | 9.265 | 9.312 | 28,625 | +0.01(+0.09%) |
May 17, 2018 | 9.213 | 9.336 | 9.213 | 9.304 | 24,345 | +0.09(+0.98%) |
May 16, 2018 | 9.066 | 9.263 | 9.066 | 9.213 | 37,186 | +0.16(+1.81%) |
May 15, 2018 | 9.049 | 9.172 | 9.049 | 9.049 | 21,538 | +0.03(+0.36%) |
May 14, 2018 | 9.213 | 9.222 | 9.008 | 9.017 | 31,359 | -0.11(-1.26%) |
May 11, 2018 | 9.058 | 9.254 | 9.058 | 9.131 | 73,949 | +0.11(+1.27%) |
May 10, 2018 | 8.968 | 9.033 | 8.927 | 9.017 | 27,597 | +0.07(+0.82%) |
May 09, 2018 | 8.780 | 8.976 | 8.723 | 8.944 | 53,583 | +0.15(+1.67%) |
May 08, 2018 | 8.805 | 8.829 | 8.740 | 8.797 | 25,186 | +0.02(+0.19%) |
May 07, 2018 | 8.699 | 8.797 | 8.650 | 8.780 | 22,892 | +0.08(+0.94%) |
May 04, 2018 | 8.421 | 8.732 | 8.421 | 8.699 | 25,527 | +0.17(+2.01%) |
May 03, 2018 | 8.642 | 8.642 | 8.291 | 8.527 | 17,911 | -0.16(-1.88%) |
May 02, 2018 | 8.552 | 8.707 | 8.417 | 8.691 | 22,217 | +0.11(+1.24%) |
May 01, 2018 | 8.723 | 8.723 | 8.454 | 8.585 | 34,368 | -0.13(-1.50%) |
Apr 30, 2018 | 8.789 | 8.887 | 8.707 | 8.715 | 52,021 | -0.02(-0.28%) |
Apr 27, 2018 | 8.593 | 8.797 | 8.564 | 8.740 | 27,702 | +0.14(+1.61%) |
Apr 26, 2018 | 8.674 | 8.732 | 8.585 | 8.601 | 12,021 | -0.04(-0.47%) |
Apr 25, 2018 | 8.454 | 8.723 | 8.454 | 8.642 | 16,096 | -0.10(-1.12%) |
Apr 24, 2018 | 8.683 | 8.772 | 8.683 | 8.740 | 28,241 | +0.03(+0.37%) |
Apr 23, 2018 | 8.666 | 8.744 | 8.666 | 8.707 | 17,409 | +0.04(+0.47%) |
Apr 20, 2018 | 8.609 | 8.707 | 8.568 | 8.666 | 25,740 | +0.04(+0.47%) |
Apr 19, 2018 | 8.568 | 8.683 | 8.527 | 8.625 | 25,576 | +0.03(+0.38%) |
Apr 18, 2018 | 8.568 | 8.634 | 8.544 | 8.593 | 23,714 | +0.06(+0.67%) |
Apr 17, 2018 | 8.560 | 8.589 | 8.503 | 8.536 | 39,515 | +0.00(+0.00%) |
Apr 16, 2018 | 8.462 | 8.552 | 8.438 | 8.536 | 34,452 | +0.07(+0.87%) |
Apr 13, 2018 | 8.536 | 8.536 | 8.430 | 8.462 | 23,826 | -0.07(-0.77%) |
Apr 12, 2018 | 8.576 | 8.617 | 8.527 | 8.527 | 35,937 | -0.04(-0.48%) |
Apr 11, 2018 | 8.609 | 8.658 | 8.536 | 8.568 | 16,090 | -0.07(-0.76%) |
Apr 10, 2018 | 8.503 | 8.683 | 8.446 | 8.634 | 47,139 | +0.14(+1.63%) |
Apr 09, 2018 | 8.568 | 8.601 | 8.430 | 8.495 | 36,928 | +0.00(+0.00%) |
Apr 06, 2018 | 8.593 | 8.613 | 8.413 | 8.495 | 31,524 | -0.13(-1.51%) |
Apr 05, 2018 | 8.691 | 8.691 | 8.576 | 8.625 | 23,057 | +0.02(+0.19%) |
Apr 04, 2018 | 8.397 | 8.658 | 8.397 | 8.609 | 59,178 | +0.14(+1.64%) |
Apr 03, 2018 | 8.495 | 8.511 | 8.397 | 8.470 | 34,256 | +0.07(+0.78%) |
Apr 02, 2018 | 8.372 | 8.470 | 8.291 | 8.405 | 134,758 | +0.02(+0.29%) |
Mar 29, 2018 | 8.381 | 8.381 | 8.381 | 0 | -0.12(-1.44%) | |
Mar 28, 2018 | 8.470 | 8.544 | 8.430 | 8.503 | 39,387 | +0.05(+0.58%) |
Mar 27, 2018 | 8.503 | 8.519 | 8.425 | 8.454 | 49,604 | +0.01(+0.10%) |
Mar 26, 2018 | 8.307 | 8.495 | 8.307 | 8.446 | 35,209 | +0.20(+2.37%) |
Mar 23, 2018 | 8.454 | 8.585 | 8.242 | 8.250 | 48,291 | -0.31(-3.62%) |
Mar 22, 2018 | 8.560 | 8.642 | 8.413 | 8.560 | 59,627 | -0.11(-1.32%) |
Mar 21, 2018 | 8.617 | 8.732 | 8.617 | 8.674 | 26,937 | +0.02(+0.28%) |
Mar 20, 2018 | 8.634 | 8.691 | 8.593 | 8.650 | 37,677 | +0.02(+0.19%) |
Mar 19, 2018 | 8.536 | 8.634 | 8.527 | 8.634 | 35,855 | +0.06(+0.67%) |
Mar 16, 2018 | 8.560 | 8.625 | 8.549 | 8.576 | 129,090 | +0.00(+0.00%) |
Mar 15, 2018 | 8.568 | 8.603 | 8.436 | 8.576 | 21,798 | +0.02(+0.29%) |
Mar 14, 2018 | 8.617 | 8.617 | 8.511 | 8.552 | 33,031 | -0.04(-0.47%) |
Mar 13, 2018 | 8.625 | 8.625 | 8.511 | 8.593 | 28,532 | -0.02(-0.28%) |
Mar 12, 2018 | 8.625 | 8.634 | 8.503 | 8.617 | 29,587 | +0.03(+0.38%) |
Mar 09, 2018 | 8.454 | 8.609 | 8.315 | 8.585 | 47,005 | +0.22(+2.63%) |
Mar 08, 2018 | 8.397 | 8.421 | 8.323 | 8.364 | 18,776 | -0.03(-0.39%) |
Mar 07, 2018 | 8.242 | 8.434 | 8.242 | 8.397 | 50,097 | +0.10(+1.18%) |
Mar 06, 2018 | 8.348 | 8.348 | 8.209 | 8.299 | 42,024 | -0.02(-0.29%) |
Mar 05, 2018 | 8.193 | 8.348 | 8.054 | 8.323 | 41,475 | +0.07(+0.79%) |
Mar 02, 2018 | 8.160 | 8.315 | 8.144 | 8.258 | 78,579 | +0.07(+0.80%) |
Mar 01, 2018 | 8.128 | 8.250 | 8.071 | 8.193 | 48,174 | +0.12(+1.52%) |
Feb 28, 2018 | 8.258 | 8.348 | 8.062 | 8.071 | 82,226 | -0.11(-1.30%) |
Feb 27, 2018 | 8.226 | 8.364 | 8.160 | 8.177 | 35,292 | -0.08(-0.99%) |
Feb 26, 2018 | 8.266 | 8.266 | 8.177 | 8.258 | 32,451 | +0.07(+0.90%) |
Feb 23, 2018 | 8.201 | 8.201 | 8.111 | 8.185 | 26,171 | +0.02(+0.30%) |
Feb 22, 2018 | 8.250 | 8.250 | 8.096 | 8.160 | 29,913 | -0.03(-0.40%) |
Feb 21, 2018 | 8.160 | 8.283 | 8.160 | 8.193 | 24,807 | +0.03(+0.40%) |
Feb 20, 2018 | 8.168 | 8.242 | 8.152 | 8.160 | 34,620 | -0.07(-0.89%) |
Feb 16, 2018 | 8.234 | 8.234 | 8.234 | 0 | +0.04(+0.50%) | |
Feb 15, 2018 | 8.177 | 8.250 | 8.160 | 8.193 | 30,055 | -0.02(-0.20%) |
Feb 14, 2018 | 8.038 | 8.226 | 8.038 | 8.209 | 31,457 | +0.11(+1.41%) |
Feb 13, 2018 | 8.038 | 8.144 | 8.038 | 8.095 | 18,741 | -0.02(-0.20%) |
Feb 12, 2018 | 8.071 | 8.201 | 7.932 | 8.111 | 76,000 | +0.06(+0.71%) |
Feb 09, 2018 | 7.989 | 8.192 | 7.765 | 8.054 | 55,521 | +0.15(+1.85%) |
Feb 08, 2018 | 8.111 | 8.135 | 7.900 | 7.908 | 48,441 | -0.24(-2.99%) |
Feb 07, 2018 | 8.103 | 8.103 | 8.103 | 8.152 | 27,444 | +0.00(+0.00%) |
Feb 06, 2018 | 7.973 | 8.208 | 7.973 | 8.152 | 95,152 | -0.01(-0.10%) |
Feb 05, 2018 | 8.354 | 8.419 | 8.111 | 8.160 | 42,760 | -0.24(-2.80%) |
Feb 02, 2018 | 8.419 | 8.435 | 8.379 | 8.395 | 43,394 | -0.04(-0.48%) |
Feb 01, 2018 | 8.371 | 8.435 | 8.354 | 8.435 | 29,869 | +0.03(+0.39%) |
Jan 31, 2018 | 8.403 | 8.435 | 8.308 | 8.403 | 45,302 | +0.00(+0.00%) |
Jan 30, 2018 | 8.354 | 8.354 | 8.354 | 8.403 | 34,063 | +0.05(+0.58%) |
Jan 29, 2018 | 8.338 | 8.379 | 8.265 | 8.354 | 47,376 | -0.02(-0.19%) |
Jan 26, 2018 | 8.371 | 8.371 | 8.330 | 8.371 | 43,090 | -0.02(-0.19%) |
Jan 25, 2018 | 8.371 | 8.419 | 8.330 | 8.387 | 49,807 | +0.03(+0.39%) |
Jan 24, 2018 | 8.362 | 8.387 | 8.330 | 8.354 | 42,364 | -0.06(-0.77%) |
Jan 23, 2018 | 8.322 | 8.435 | 8.298 | 8.419 | 18,643 | +0.05(+0.58%) |
Jan 22, 2018 | 8.306 | 8.427 | 8.298 | 8.371 | 32,920 | +0.02(+0.19%) |
Jan 19, 2018 | 8.241 | 8.379 | 8.241 | 8.354 | 46,576 | +0.07(+0.88%) |
Jan 18, 2018 | 8.273 | 8.314 | 8.273 | 8.281 | 26,687 | -0.03(-0.39%) |
Jan 17, 2018 | 8.265 | 8.346 | 8.217 | 8.314 | 48,042 | +0.04(+0.44%) |
Jan 16, 2018 | 8.249 | 8.338 | 7.876 | 8.277 | 76,155 | -0.00(-0.05%) |
Jan 12, 2018 | 8.281 | 8.281 | 8.281 | 0 | +0.01(+0.10%) | |
Jan 11, 2018 | 8.176 | 8.289 | 8.136 | 8.273 | 56,582 | +0.09(+1.09%) |
Jan 10, 2018 | 8.022 | 8.184 | 7.989 | 8.184 | 51,505 | +0.15(+1.92%) |
Jan 09, 2018 | 8.030 | 8.079 | 8.014 | 8.030 | 75,294 | +0.00(+0.00%) |
Jan 08, 2018 | 8.014 | 8.095 | 7.997 | 8.030 | 30,114 | -0.02(-0.30%) |
Jan 05, 2018 | 8.030 | 8.119 | 8.018 | 8.054 | 99,997 | +0.02(+0.20%) |
Jan 04, 2018 | 8.030 | 8.095 | 8.030 | 8.038 | 60,270 | -0.01(-0.10%) |
Jan 03, 2018 | 8.095 | 8.111 | 8.030 | 8.046 | 29,934 | -0.06(-0.80%) |
Jan 02, 2018 | 8.103 | 8.216 | 8.070 | 8.111 | 83,321 | +0.00(+0.00%) |
Dec 29, 2017 | 8.111 | 8.111 | 8.111 | 0 | -0.02(-0.20%) | |
Dec 28, 2017 | 8.135 | 8.143 | 8.087 | 8.127 | 14,742 | +0.02(+0.20%) |
Dec 27, 2017 | 8.176 | 8.176 | 8.070 | 8.111 | 39,988 | +0.00(+0.00%) |
Dec 26, 2017 | 8.111 | 8.152 | 8.044 | 8.111 | 34,215 | +0.00(+0.00%) |
Dec 22, 2017 | 8.192 | 8.192 | 8.103 | 8.111 | 64,904 | -0.06(-0.79%) |
Dec 21, 2017 | 8.168 | 8.208 | 8.079 | 8.176 | 74,166 | +0.09(+1.10%) |
Dec 20, 2017 | 8.176 | 8.192 | 8.062 | 8.087 | 69,889 | -0.07(-0.89%) |
Dec 19, 2017 | 8.184 | 8.225 | 8.135 | 8.160 | 46,338 | -0.03(-0.40%) |
Dec 18, 2017 | 8.225 | 8.265 | 8.095 | 8.192 | 44,438 | +0.04(+0.50%) |
Dec 15, 2017 | 7.900 | 8.273 | 7.900 | 8.152 | 225,483 | +0.24(+3.08%) |
Dec 14, 2017 | 8.062 | 8.095 | 7.868 | 7.908 | 61,981 | -0.14(-1.71%) |
Dec 13, 2017 | 8.022 | 8.184 | 8.006 | 8.046 | 61,636 | +0.11(+1.33%) |
Dec 12, 2017 | 8.111 | 8.135 | 7.909 | 7.941 | 70,191 | -0.11(-1.41%) |
Dec 11, 2017 | 8.046 | 8.087 | 8.046 | 8.054 | 56,851 | -0.01(-0.10%) |
Dec 08, 2017 | 8.143 | 8.160 | 8.042 | 8.062 | 55,189 | -0.05(-0.60%) |
Dec 07, 2017 | 8.030 | 8.160 | 8.030 | 8.111 | 54,215 | +0.04(+0.50%) |
Dec 06, 2017 | 8.046 | 8.160 | 8.046 | 8.070 | 106,580 | -0.02(-0.30%) |
Dec 05, 2017 | 8.168 | 8.168 | 8.038 | 8.095 | 52,292 | -0.07(-0.89%) |
Dec 04, 2017 | 8.273 | 8.387 | 8.168 | 8.168 | 55,469 | -0.02(-0.20%) |
Dec 01, 2017 | 8.289 | 8.314 | 7.989 | 8.184 | 47,112 | -0.07(-0.88%) |
Nov 30, 2017 | 8.468 | 8.517 | 8.249 | 8.257 | 90,281 | -0.13(-1.55%) |
Nov 29, 2017 | 8.111 | 8.427 | 8.087 | 8.387 | 116,296 | +0.28(+3.50%) |
Nov 28, 2017 | 8.095 | 8.111 | 8.006 | 8.103 | 76,715 | +0.01(+0.10%) |
Nov 27, 2017 | 7.973 | 8.152 | 7.969 | 8.095 | 53,899 | +0.14(+1.73%) |
Nov 24, 2017 | 8.079 | 8.131 | 7.900 | 7.957 | 29,942 | -0.14(-1.70%) |
Nov 22, 2017 | 8.184 | 8.184 | 8.054 | 8.095 | 26,174 | -0.05(-0.60%) |
Nov 21, 2017 | 8.200 | 8.225 | 8.087 | 8.143 | 82,824 | +0.01(+0.10%) |
Nov 20, 2017 | 8.038 | 8.176 | 8.038 | 8.135 | 39,584 | +0.10(+1.21%) |
Nov 17, 2017 | 7.941 | 8.070 | 7.924 | 8.038 | 43,252 | +0.03(+0.41%) |
Nov 16, 2017 | 7.949 | 8.070 | 7.885 | 8.006 | 38,632 | +0.09(+1.13%) |
Nov 15, 2017 | 7.892 | 7.965 | 7.892 | 7.916 | 35,511 | -0.06(-0.71%) |
Nov 14, 2017 | 7.868 | 8.038 | 7.819 | 7.973 | 13,804 | +0.09(+1.13%) |
Nov 13, 2017 | 7.778 | 7.933 | 7.778 | 7.884 | 19,673 | +0.03(+0.41%) |
Nov 10, 2017 | 7.859 | 7.940 | 7.851 | 7.851 | 20,508 | +0.02(+0.21%) |
Nov 09, 2017 | 7.722 | 7.876 | 7.722 | 7.835 | 29,581 | +0.04(+0.52%) |
Nov 08, 2017 | 7.827 | 7.850 | 7.678 | 7.795 | 48,178 | -0.04(-0.51%) |
Nov 07, 2017 | 7.997 | 8.094 | 7.759 | 7.835 | 53,792 | -0.19(-2.31%) |
Nov 06, 2017 | 8.118 | 8.142 | 7.956 | 8.021 | 37,068 | -0.09(-1.09%) |
Nov 03, 2017 | 8.150 | 8.190 | 8.077 | 8.110 | 38,507 | -0.05(-0.59%) |
Nov 02, 2017 | 8.083 | 8.206 | 8.005 | 8.158 | 37,171 | +0.11(+1.40%) |
Nov 01, 2017 | 8.150 | 8.150 | 7.997 | 8.045 | 30,240 | -0.06(-0.70%) |
Oct 31, 2017 | 8.142 | 8.150 | 7.960 | 8.102 | 62,197 | +0.10(+1.21%) |
Oct 30, 2017 | 8.198 | 8.198 | 7.989 | 8.005 | 39,551 | -0.27(-3.31%) |
Oct 27, 2017 | 8.239 | 8.336 | 8.150 | 8.279 | 61,341 | +0.01(+0.10%) |
Oct 26, 2017 | 8.271 | 8.271 | 8.247 | 8.271 | 24,682 | +0.00(+0.00%) |
Oct 25, 2017 | 8.303 | 8.311 | 8.239 | 8.271 | 19,558 | -0.02(-0.29%) |
Oct 24, 2017 | 8.384 | 8.392 | 8.295 | 8.295 | 30,948 | -0.03(-0.39%) |
Oct 23, 2017 | 8.303 | 8.368 | 8.279 | 8.328 | 29,012 | +0.00(+0.00%) |
Oct 20, 2017 | 8.392 | 8.392 | 8.287 | 8.328 | 52,127 | -0.05(-0.63%) |
Oct 19, 2017 | 8.313 | 8.392 | 8.295 | 8.380 | 33,048 | +0.03(+0.34%) |
Oct 18, 2017 | 8.336 | 8.412 | 8.303 | 8.352 | 30,649 | +0.06(+0.78%) |
Oct 17, 2017 | 8.392 | 8.392 | 8.279 | 8.287 | 24,619 | -0.11(-1.34%) |
Oct 16, 2017 | 8.360 | 8.400 | 8.360 | 8.400 | 48,683 | +0.05(+0.58%) |
Oct 13, 2017 | 8.360 | 8.392 | 8.271 | 8.352 | 38,045 | +0.00(+0.00%) |
Oct 12, 2017 | 8.392 | 8.440 | 8.352 | 8.352 | 43,469 | -0.05(-0.58%) |
Oct 11, 2017 | 8.537 | 8.602 | 8.376 | 8.400 | 67,909 | -0.13(-1.51%) |
Oct 10, 2017 | 8.473 | 8.529 | 8.392 | 8.529 | 49,281 | +0.08(+0.96%) |
Oct 09, 2017 | 8.416 | 8.473 | 8.416 | 8.449 | 32,764 | +0.02(+0.29%) |
Oct 06, 2017 | 8.352 | 8.473 | 8.352 | 8.424 | 45,533 | +0.04(+0.48%) |
Oct 05, 2017 | 8.319 | 8.456 | 8.295 | 8.384 | 38,311 | +0.06(+0.68%) |
Oct 04, 2017 | 8.392 | 8.424 | 8.239 | 8.328 | 34,716 | -0.10(-1.24%) |
Oct 03, 2017 | 8.432 | 8.465 | 8.336 | 8.432 | 37,334 | +0.03(+0.38%) |
Oct 02, 2017 | 8.279 | 8.408 | 8.182 | 8.400 | 33,274 | +0.12(+1.46%) |
Sep 29, 2017 | 8.424 | 8.424 | 8.231 | 8.279 | 41,162 | -0.10(-1.25%) |
Sep 28, 2017 | 8.344 | 8.400 | 8.118 | 8.384 | 60,657 | -0.01(-0.10%) |
Sep 27, 2017 | 8.037 | 8.436 | 8.013 | 8.392 | 194,103 | +0.36(+4.52%) |
Sep 26, 2017 | 7.940 | 8.033 | 7.892 | 8.029 | 53,122 | +0.09(+1.12%) |
Sep 25, 2017 | 8.029 | 7.964 | 7.940 | 24,963 | -0.02(-0.30%) | |
Sep 22, 2017 | 7.891 | 8.005 | 7.891 | 7.964 | 44,402 | +0.02(+0.30%) |
Sep 21, 2017 | 7.851 | 7.948 | 7.851 | 7.940 | 55,579 | +0.06(+0.82%) |
Sep 20, 2017 | 7.771 | 7.909 | 7.771 | 7.876 | 85,716 | +0.08(+1.04%) |
Sep 19, 2017 | 7.819 | 7.868 | 7.763 | 7.795 | 44,878 | -0.01(-0.10%) |
Sep 18, 2017 | 7.771 | 7.827 | 7.706 | 7.803 | 52,723 | +0.02(+0.31%) |
Sep 15, 2017 | 7.771 | 7.827 | 7.690 | 7.779 | 149,642 | +0.02(+0.31%) |
Sep 14, 2017 | 7.827 | 7.835 | 7.690 | 7.755 | 21,796 | -0.02(-0.31%) |
Sep 13, 2017 | 7.730 | 7.827 | 7.714 | 7.779 | 35,564 | +0.06(+0.73%) |
Sep 12, 2017 | 7.690 | 7.747 | 7.690 | 7.722 | 21,835 | +0.07(+0.95%) |
Sep 11, 2017 | 7.601 | 7.682 | 7.601 | 7.650 | 40,198 | +0.10(+1.39%) |
Sep 08, 2017 | 7.464 | 7.650 | 7.464 | 7.545 | 39,088 | +0.06(+0.75%) |
Sep 07, 2017 | 7.545 | 7.625 | 7.464 | 7.488 | 32,002 | -0.09(-1.17%) |
Sep 06, 2017 | 7.747 | 7.795 | 7.577 | 7.577 | 34,302 | -0.15(-1.98%) |
Sep 05, 2017 | 7.747 | 7.771 | 7.706 | 7.730 | 112,945 | -0.03(-0.42%) |
Sep 01, 2017 | 7.738 | 7.787 | 7.738 | 7.763 | 26,770 | +0.04(+0.52%) |
Aug 31, 2017 | 7.722 | 7.779 | 7.690 | 7.722 | 45,904 | +0.06(+0.74%) |
Aug 30, 2017 | 7.682 | 7.738 | 7.601 | 7.666 | 56,066 | +0.02(+0.32%) |
Aug 29, 2017 | 7.601 | 7.690 | 7.569 | 7.642 | 24,360 | -0.04(-0.53%) |
Aug 28, 2017 | 7.674 | 7.747 | 7.666 | 7.682 | 26,371 | +0.01(+0.11%) |
Aug 25, 2017 | 7.666 | 7.706 | 7.545 | 7.674 | 42,350 | +0.02(+0.32%) |
Aug 24, 2017 | 7.555 | 7.658 | 7.519 | 7.650 | 30,411 | +0.07(+0.96%) |
Aug 23, 2017 | 7.545 | 7.642 | 7.440 | 7.577 | 29,804 | -0.03(-0.42%) |
Aug 22, 2017 | 7.585 | 7.634 | 7.553 | 7.609 | 35,195 | +0.02(+0.32%) |
Aug 21, 2017 | 7.601 | 7.609 | 7.432 | 7.585 | 37,415 | +0.00(+0.00%) |
Aug 18, 2017 | 7.488 | 7.666 | 7.488 | 7.585 | 70,032 | -0.02(-0.21%) |
Aug 17, 2017 | 7.585 | 7.658 | 7.561 | 7.601 | 71,351 | -0.03(-0.42%) |
Aug 16, 2017 | 7.642 | 7.666 | 7.585 | 7.634 | 34,974 | +0.02(+0.21%) |
Aug 15, 2017 | 7.642 | 7.706 | 7.609 | 7.617 | 35,240 | -0.01(-0.11%) |
Aug 14, 2017 | 7.424 | 7.634 | 7.424 | 7.625 | 55,506 | +0.19(+2.61%) |
Aug 11, 2017 | 7.585 | 7.585 | 7.408 | 7.432 | 60,435 | -0.11(-1.50%) |
Aug 10, 2017 | 7.537 | 7.625 | 7.513 | 7.545 | 99,518 | +0.00(+0.00%) |
Aug 09, 2017 | 7.609 | 7.649 | 7.485 | 7.545 | 61,897 | -0.13(-1.67%) |
Aug 08, 2017 | 7.577 | 7.705 | 7.625 | 7.673 | 38,941 | +0.05(+0.63%) |
Aug 07, 2017 | 7.657 | 7.657 | 7.625 | 7.625 | 43,054 | -0.04(-0.52%) |
Aug 04, 2017 | 7.737 | 7.737 | 7.665 | 7.665 | 56,228 | -0.02(-0.21%) |
Aug 03, 2017 | 7.721 | 7.762 | 7.617 | 7.681 | 39,239 | +0.03(+0.42%) |
Aug 02, 2017 | 7.745 | 7.762 | 7.641 | 7.649 | 23,174 | -0.13(-1.65%) |
Aug 01, 2017 | 7.737 | 7.850 | 7.729 | 7.778 | 39,360 | +0.03(+0.41%) |
Jul 31, 2017 | 7.537 | 7.866 | 7.537 | 7.745 | 78,127 | +0.20(+2.66%) |
Jul 28, 2017 | 7.376 | 7.625 | 7.376 | 7.545 | 153,374 | +0.16(+2.17%) |
Jul 27, 2017 | 7.432 | 7.537 | 7.320 | 7.384 | 79,537 | -0.03(-0.43%) |
Jul 26, 2017 | 7.481 | 7.545 | 7.304 | 7.416 | 38,407 | -0.06(-0.86%) |
Jul 25, 2017 | 7.360 | 7.569 | 7.360 | 7.481 | 49,549 | +0.14(+1.97%) |
Jul 24, 2017 | 7.344 | 7.392 | 7.264 | 7.336 | 42,261 | +0.00(+0.00%) |
Jul 21, 2017 | 7.537 | 7.537 | 7.288 | 7.336 | 108,249 | -0.11(-1.51%) |
Jul 20, 2017 | 7.416 | 7.505 | 7.416 | 7.448 | 36,620 | +0.04(+0.54%) |
Jul 19, 2017 | 7.384 | 7.489 | 7.384 | 7.408 | 26,339 | +0.00(+0.00%) |
Jul 18, 2017 | 7.384 | 7.489 | 7.288 | 7.408 | 86,097 | -0.06(-0.75%) |
Jul 17, 2017 | 7.416 | 7.593 | 7.400 | 7.465 | 50,109 | +0.01(+0.11%) |
Jul 14, 2017 | 7.416 | 7.505 | 7.415 | 7.457 | 27,267 | -0.02(-0.32%) |
Jul 13, 2017 | 7.505 | 7.617 | 7.424 | 7.481 | 49,630 | -0.03(-0.43%) |
Jul 12, 2017 | 7.481 | 7.633 | 7.481 | 7.513 | 25,737 | +0.02(+0.21%) |
Jul 11, 2017 | 7.529 | 7.529 | 7.392 | 7.497 | 76,844 | -0.04(-0.53%) |
Jul 10, 2017 | 7.585 | 7.641 | 7.432 | 7.537 | 33,533 | -0.10(-1.37%) |
Jul 07, 2017 | 7.665 | 7.697 | 7.577 | 7.641 | 69,860 | -0.02(-0.31%) |
Jul 06, 2017 | 7.705 | 7.858 | 7.625 | 7.665 | 125,107 | -0.05(-0.62%) |
Jul 05, 2017 | 7.794 | 7.794 | 7.601 | 7.713 | 22,956 | -0.07(-0.93%) |
Jul 03, 2017 | 7.570 | 7.858 | 7.537 | 7.786 | 31,468 | +0.13(+1.68%) |
Jun 30, 2017 | 7.762 | 7.762 | 7.593 | 7.657 | 24,993 | -0.06(-0.73%) |
Jun 29, 2017 | 7.649 | 7.770 | 7.432 | 7.713 | 126,960 | +0.17(+2.23%) |
Jun 28, 2017 | 7.384 | 7.625 | 7.384 | 7.545 | 39,971 | +0.18(+2.51%) |
Jun 27, 2017 | 7.424 | 7.537 | 7.336 | 7.360 | 45,664 | -0.04(-0.54%) |
Jun 26, 2017 | 7.545 | 7.545 | 7.360 | 7.400 | 38,253 | -0.14(-1.81%) |
Jun 23, 2017 | 7.344 | 7.609 | 7.272 | 7.537 | 190,861 | +0.19(+2.62%) |
Jun 22, 2017 | 7.312 | 7.384 | 7.117 | 7.344 | 42,711 | -0.01(-0.11%) |
Jun 21, 2017 | 7.535 | 7.537 | 7.344 | 7.352 | 61,650 | -0.18(-2.35%) |
Jun 20, 2017 | 7.505 | 7.561 | 7.457 | 7.529 | 43,476 | -0.02(-0.21%) |
Jun 19, 2017 | 7.624 | 7.697 | 7.481 | 7.545 | 52,133 | -0.06(-0.84%) |
Jun 16, 2017 | 7.617 | 7.778 | 7.553 | 7.609 | 352,370 | -0.10(-1.35%) |
Jun 15, 2017 | 7.649 | 7.810 | 7.649 | 7.713 | 46,002 | -0.02(-0.31%) |
Jun 14, 2017 | 7.778 | 7.778 | 7.609 | 7.737 | 38,252 | -0.05(-0.62%) |
Jun 13, 2017 | 7.794 | 7.826 | 7.705 | 7.786 | 33,723 | +0.00(+0.00%) |
Jun 12, 2017 | 7.866 | 7.938 | 7.649 | 7.786 | 62,112 | -0.08(-1.02%) |
Jun 09, 2017 | 7.601 | 7.866 | 7.593 | 7.866 | 90,687 | +0.26(+3.48%) |
Jun 08, 2017 | 7.481 | 7.834 | 7.384 | 7.601 | 75,680 | +0.09(+1.18%) |
Jun 07, 2017 | 7.457 | 7.585 | 7.424 | 7.513 | 35,065 | +0.06(+0.75%) |
Jun 06, 2017 | 7.497 | 7.593 | 7.412 | 7.457 | 24,056 | -0.14(-1.80%) |
Jun 05, 2017 | 7.649 | 7.834 | 7.569 | 7.593 | 42,990 | -0.06(-0.84%) |
Jun 02, 2017 | 7.545 | 7.834 | 7.545 | 7.657 | 47,452 | +0.10(+1.38%) |