Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.305 | 8.366 | 8.305 | 8.366 | 14,586 | +0.11(+1.27%) |
Apr 27, 2018 | 8.261 | 8.279 | 8.218 | 8.261 | 2,666 | +0.02(+0.21%) |
Apr 26, 2018 | 8.226 | 8.253 | 8.200 | 8.244 | 2,847 | +0.09(+1.07%) |
Apr 25, 2018 | 8.148 | 8.165 | 8.034 | 8.156 | 10,403 | +0.05(+0.65%) |
Apr 24, 2018 | 8.218 | 8.261 | 8.069 | 8.104 | 7,870 | -0.11(-1.38%) |
Apr 23, 2018 | 8.165 | 8.218 | 8.148 | 8.218 | 6,168 | +0.08(+0.97%) |
Apr 20, 2018 | 8.226 | 8.244 | 8.139 | 8.139 | 7,459 | -0.08(-0.96%) |
Apr 19, 2018 | 8.270 | 8.296 | 8.218 | 8.218 | 4,215 | +0.02(+0.21%) |
Apr 18, 2018 | 8.139 | 8.222 | 8.139 | 8.200 | 10,841 | +0.11(+1.34%) |
Apr 17, 2018 | 8.034 | 8.104 | 8.008 | 8.092 | 12,755 | +0.07(+0.83%) |
Apr 16, 2018 | 7.955 | 8.043 | 7.939 | 8.025 | 11,032 | +0.11(+1.44%) |
Apr 13, 2018 | 7.946 | 7.990 | 7.911 | 7.911 | 5,259 | +0.02(+0.22%) |
Apr 12, 2018 | 7.929 | 7.929 | 7.881 | 7.894 | 2,135 | -0.03(-0.33%) |
Apr 11, 2018 | 7.850 | 7.938 | 7.850 | 7.920 | 4,534 | +0.08(+1.07%) |
Apr 10, 2018 | 7.711 | 7.842 | 7.676 | 7.836 | 12,232 | +0.19(+2.43%) |
Apr 09, 2018 | 7.694 | 7.720 | 7.633 | 7.650 | 9,227 | +0.02(+0.22%) |
Apr 06, 2018 | 7.755 | 7.755 | 7.580 | 7.633 | 5,332 | -0.11(-1.45%) |
Apr 05, 2018 | 7.667 | 7.773 | 7.667 | 7.746 | 6,172 | +0.10(+1.37%) |
Apr 04, 2018 | 7.563 | 7.641 | 7.563 | 7.641 | 2,260 | +0.01(+0.11%) |
Apr 03, 2018 | 7.659 | 7.659 | 7.524 | 7.633 | 3,377 | +0.03(+0.34%) |
Apr 02, 2018 | 7.606 | 7.676 | 7.511 | 7.606 | 5,441 | +0.01(+0.11%) |
Mar 29, 2018 | 7.598 | 7.598 | 7.598 | 0 | +0.02(+0.23%) | |
Mar 28, 2018 | 7.667 | 7.667 | 7.546 | 7.580 | 4,639 | -0.06(-0.80%) |
Mar 27, 2018 | 7.728 | 7.733 | 7.641 | 7.641 | 5,053 | -0.03(-0.45%) |
Mar 26, 2018 | 7.728 | 7.735 | 7.589 | 7.676 | 8,098 | +0.02(+0.23%) |
Mar 23, 2018 | 7.633 | 7.676 | 7.615 | 7.659 | 13,323 | +0.12(+1.62%) |
Mar 22, 2018 | 7.554 | 7.624 | 7.537 | 7.537 | 8,643 | -0.12(-1.59%) |
Mar 21, 2018 | 7.519 | 7.659 | 7.519 | 7.659 | 20,646 | +0.19(+2.55%) |
Mar 20, 2018 | 7.484 | 7.484 | 7.441 | 7.468 | 4,199 | +0.01(+0.13%) |
Mar 19, 2018 | 7.458 | 7.484 | 7.362 | 7.458 | 18,129 | -0.10(-1.27%) |
Mar 16, 2018 | 7.511 | 7.580 | 7.493 | 7.554 | 8,348 | +0.09(+1.17%) |
Mar 15, 2018 | 7.675 | 7.675 | 7.354 | 7.467 | 47,779 | -0.21(-2.69%) |
Mar 14, 2018 | 7.762 | 7.762 | 7.649 | 7.673 | 5,998 | -0.07(-0.91%) |
Mar 13, 2018 | 7.762 | 7.762 | 7.684 | 7.744 | 12,265 | -0.02(-0.22%) |
Mar 12, 2018 | 7.745 | 7.805 | 7.710 | 7.761 | 10,372 | -0.01(-0.11%) |
Mar 09, 2018 | 7.736 | 7.779 | 7.736 | 7.770 | 4,863 | +0.09(+1.12%) |
Mar 08, 2018 | 7.745 | 7.823 | 7.663 | 7.684 | 6,880 | -0.03(-0.34%) |
Mar 07, 2018 | 7.823 | 7.710 | 13,388 | -0.03(-0.45%) | ||
Mar 06, 2018 | 7.701 | 7.745 | 7.658 | 7.745 | 19,387 | +0.08(+1.03%) |
Mar 05, 2018 | 7.536 | 7.681 | 7.536 | 7.666 | 8,959 | +0.09(+1.13%) |
Mar 02, 2018 | 7.562 | 7.580 | 7.484 | 7.580 | 17,066 | -0.02(-0.23%) |
Mar 01, 2018 | 7.693 | 7.693 | 7.545 | 7.597 | 14,550 | -0.10(-1.24%) |
Feb 28, 2018 | 7.866 | 7.866 | 7.667 | 7.693 | 6,897 | -0.14(-1.77%) |
Feb 27, 2018 | 7.935 | 7.935 | 7.797 | 7.831 | 7,999 | -0.05(-0.66%) |
Feb 26, 2018 | 7.866 | 7.895 | 7.858 | 7.883 | 3,592 | +0.06(+0.78%) |
Feb 23, 2018 | 7.753 | 7.849 | 7.753 | 7.823 | 7,556 | +0.12(+1.58%) |
Feb 22, 2018 | 7.641 | 7.797 | 7.614 | 7.701 | 34,776 | +0.08(+1.02%) |
Feb 21, 2018 | 7.649 | 7.684 | 7.623 | 7.623 | 19,667 | -0.01(-0.11%) |
Feb 20, 2018 | 7.667 | 7.684 | 7.615 | 7.632 | 7,802 | -0.03(-0.34%) |
Feb 16, 2018 | 7.658 | 7.658 | 7.658 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 7.701 | 7.745 | 7.641 | 7.658 | 8,217 | -0.04(-0.56%) |
Feb 14, 2018 | 7.606 | 7.710 | 7.563 | 7.701 | 9,712 | +0.08(+1.02%) |
Feb 13, 2018 | 7.598 | 7.658 | 7.572 | 7.623 | 7,057 | +0.03(+0.34%) |
Feb 12, 2018 | 7.537 | 7.623 | 7.520 | 7.598 | 13,057 | +0.12(+1.64%) |
Feb 09, 2018 | 7.598 | 7.606 | 7.290 | 7.475 | 17,019 | -0.04(-0.60%) |
Feb 08, 2018 | 7.900 | 7.900 | 7.520 | 7.520 | 11,028 | -0.34(-4.29%) |
Feb 07, 2018 | 7.995 | 7.995 | 7.898 | 7.857 | 2,783 | -0.09(-1.09%) |
Feb 06, 2018 | 7.762 | 7.977 | 7.762 | 7.943 | 12,285 | +0.09(+1.10%) |
Feb 05, 2018 | 7.891 | 7.943 | 7.805 | 7.857 | 13,869 | -0.09(-1.09%) |
Feb 02, 2018 | 8.133 | 8.133 | 7.934 | 7.943 | 9,205 | -0.27(-3.26%) |
Feb 01, 2018 | 8.211 | 8.262 | 8.202 | 8.211 | 3,112 | +0.04(+0.53%) |
Jan 31, 2018 | 8.262 | 8.262 | 8.142 | 8.167 | 10,779 | -0.03(-0.42%) |
Jan 30, 2018 | 8.357 | 8.357 | 8.357 | 8.202 | 7,780 | -0.15(-1.76%) |
Jan 29, 2018 | 8.461 | 8.478 | 8.349 | 8.349 | 8,931 | -0.14(-1.63%) |
Jan 26, 2018 | 8.539 | 8.547 | 8.478 | 8.487 | 7,849 | +0.00(+0.04%) |
Jan 25, 2018 | 8.625 | 8.625 | 8.484 | 8.484 | 15,510 | -0.06(-0.74%) |
Jan 24, 2018 | 8.452 | 8.573 | 8.452 | 8.547 | 29,971 | -0.05(-0.60%) |
Jan 23, 2018 | 8.634 | 8.677 | 8.590 | 8.599 | 12,154 | +0.00(+0.00%) |
Jan 22, 2018 | 8.582 | 8.634 | 8.545 | 8.599 | 9,590 | +0.03(+0.40%) |
Jan 19, 2018 | 8.539 | 8.608 | 8.488 | 8.565 | 6,615 | +0.01(+0.10%) |
Jan 18, 2018 | 8.634 | 8.634 | 8.513 | 8.556 | 15,783 | -0.03(-0.40%) |
Jan 17, 2018 | 8.530 | 8.590 | 8.384 | 8.590 | 17,965 | +0.10(+1.22%) |
Jan 16, 2018 | 8.582 | 8.599 | 8.487 | 8.487 | 35,741 | -0.03(-0.40%) |
Jan 12, 2018 | 8.522 | 8.522 | 8.522 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 8.375 | 8.547 | 8.375 | 8.530 | 25,464 | +0.15(+1.85%) |
Jan 10, 2018 | 8.384 | 8.384 | 8.307 | 8.375 | 9,612 | +0.03(+0.31%) |
Jan 09, 2018 | 8.427 | 8.427 | 8.307 | 8.350 | 5,300 | -0.03(-0.41%) |
Jan 08, 2018 | 8.290 | 8.384 | 8.271 | 8.384 | 11,244 | +0.05(+0.62%) |
Jan 05, 2018 | 8.453 | 8.453 | 8.255 | 8.332 | 8,450 | -0.09(-1.02%) |
Jan 04, 2018 | 8.358 | 8.424 | 8.306 | 8.418 | 9,709 | +0.09(+1.14%) |
Jan 03, 2018 | 8.204 | 8.341 | 8.190 | 8.324 | 13,946 | +0.17(+2.11%) |
Jan 02, 2018 | 8.049 | 8.152 | 8.032 | 8.152 | 17,143 | +0.10(+1.28%) |
Dec 29, 2017 | 8.049 | 8.049 | 8.049 | 0 | -0.05(-0.64%) | |
Dec 28, 2017 | 8.066 | 8.100 | 8.007 | 8.100 | 11,931 | +0.08(+0.96%) |
Dec 27, 2017 | 7.946 | 8.040 | 7.946 | 8.023 | 48,462 | +0.03(+0.43%) |
Dec 26, 2017 | 7.894 | 7.989 | 7.860 | 7.989 | 13,661 | +0.14(+1.75%) |
Dec 22, 2017 | 7.756 | 7.851 | 7.756 | 7.851 | 16,227 | +0.10(+1.33%) |
Dec 21, 2017 | 7.645 | 7.773 | 7.627 | 7.748 | 22,616 | +0.09(+1.24%) |
Dec 20, 2017 | 7.774 | 7.774 | 7.619 | 7.653 | 24,266 | -0.08(-1.00%) |
Dec 19, 2017 | 7.756 | 7.782 | 7.679 | 7.731 | 6,554 | -0.02(-0.22%) |
Dec 18, 2017 | 7.696 | 7.782 | 7.696 | 7.748 | 15,748 | +0.09(+1.24%) |
Dec 15, 2017 | 7.799 | 7.799 | 7.636 | 7.653 | 7,721 | -0.11(-1.44%) |
Dec 14, 2017 | 7.765 | 7.782 | 7.746 | 7.765 | 7,299 | -0.01(-0.11%) |
Dec 13, 2017 | 7.782 | 7.791 | 7.722 | 7.774 | 24,189 | +0.00(+0.00%) |
Dec 12, 2017 | 7.756 | 7.816 | 7.714 | 7.774 | 15,092 | +0.07(+0.89%) |
Dec 11, 2017 | 7.628 | 7.739 | 7.628 | 7.705 | 3,344 | +0.14(+1.81%) |
Dec 08, 2017 | 7.739 | 7.739 | 7.560 | 7.568 | 11,503 | -0.04(-0.56%) |
Dec 07, 2017 | 7.534 | 7.765 | 7.534 | 7.611 | 25,027 | +0.09(+1.14%) |
Dec 06, 2017 | 7.577 | 7.611 | 7.482 | 7.525 | 42,011 | +0.00(+0.00%) |
Dec 05, 2017 | 7.602 | 7.628 | 7.525 | 7.525 | 35,424 | -0.08(-1.01%) |
Dec 04, 2017 | 7.594 | 7.671 | 7.594 | 7.602 | 30,761 | +0.04(+0.57%) |
Dec 01, 2017 | 7.440 | 7.577 | 7.440 | 7.559 | 35,384 | +0.13(+1.73%) |
Nov 30, 2017 | 7.277 | 7.440 | 7.277 | 7.431 | 24,631 | +0.20(+2.72%) |
Nov 29, 2017 | 7.251 | 7.260 | 7.213 | 7.234 | 30,999 | -0.01(-0.12%) |
Nov 28, 2017 | 7.226 | 7.251 | 7.217 | 7.243 | 5,224 | +0.03(+0.48%) |
Nov 27, 2017 | 7.294 | 7.294 | 7.191 | 7.208 | 19,298 | -0.09(-1.17%) |
Nov 24, 2017 | 7.277 | 7.320 | 7.277 | 7.294 | 3,721 | +0.02(+0.24%) |
Nov 22, 2017 | 7.354 | 7.354 | 7.268 | 7.277 | 20,316 | +0.05(+0.70%) |
Nov 21, 2017 | 7.268 | 7.311 | 7.226 | 7.226 | 11,079 | -0.02(-0.23%) |
Nov 20, 2017 | 7.251 | 7.286 | 7.226 | 7.243 | 9,847 | -0.06(-0.82%) |
Nov 17, 2017 | 7.268 | 7.303 | 7.234 | 7.303 | 14,325 | +0.05(+0.71%) |
Nov 16, 2017 | 7.294 | 7.294 | 7.243 | 7.251 | 6,165 | -0.03(-0.47%) |
Nov 15, 2017 | 7.226 | 7.293 | 7.166 | 7.286 | 8,114 | +0.00(+0.00%) |
Nov 14, 2017 | 7.354 | 7.354 | 7.251 | 7.286 | 17,840 | -0.16(-2.17%) |
Nov 13, 2017 | 7.499 | 7.524 | 7.439 | 7.447 | 38,613 | -0.09(-1.23%) |
Nov 10, 2017 | 7.524 | 7.567 | 7.490 | 7.540 | 22,411 | -0.03(-0.35%) |
Nov 09, 2017 | 7.524 | 7.584 | 7.495 | 7.567 | 7,604 | +0.05(+0.68%) |
Nov 08, 2017 | 7.575 | 7.575 | 7.486 | 7.516 | 12,676 | -0.07(-0.90%) |
Nov 07, 2017 | 7.541 | 7.609 | 7.507 | 7.584 | 22,411 | +0.02(+0.23%) |
Nov 06, 2017 | 7.413 | 7.575 | 7.362 | 7.567 | 15,853 | +0.22(+3.02%) |
Nov 03, 2017 | 7.337 | 7.408 | 7.294 | 7.345 | 6,715 | +0.04(+0.58%) |
Nov 02, 2017 | 7.371 | 7.396 | 7.269 | 7.303 | 14,796 | -0.07(-0.92%) |
Nov 01, 2017 | 7.362 | 7.464 | 7.362 | 7.371 | 8,432 | +0.05(+0.70%) |
Oct 31, 2017 | 7.311 | 7.362 | 7.260 | 7.320 | 16,963 | +0.03(+0.35%) |
Oct 30, 2017 | 7.303 | 7.303 | 7.260 | 7.294 | 14,886 | +0.09(+1.18%) |
Oct 27, 2017 | 7.175 | 7.220 | 7.158 | 7.209 | 15,943 | +0.07(+0.95%) |
Oct 26, 2017 | 7.107 | 7.183 | 7.073 | 7.141 | 35,996 | +0.01(+0.09%) |
Oct 25, 2017 | 7.243 | 7.243 | 7.081 | 7.135 | 79,060 | -0.12(-1.61%) |
Oct 24, 2017 | 7.243 | 7.294 | 7.200 | 7.251 | 32,113 | +0.00(+0.00%) |
Oct 23, 2017 | 7.303 | 7.328 | 7.217 | 7.251 | 19,464 | -0.06(-0.82%) |
Oct 20, 2017 | 7.311 | 7.320 | 7.284 | 7.311 | 25,101 | +0.03(+0.35%) |
Oct 19, 2017 | 7.307 | 7.307 | 7.260 | 7.286 | 14,036 | -0.03(-0.35%) |
Oct 18, 2017 | 7.378 | 7.413 | 7.294 | 7.311 | 66,045 | +0.02(+0.23%) |
Oct 17, 2017 | 7.320 | 7.362 | 7.260 | 7.294 | 7,102 | -0.04(-0.58%) |
Oct 16, 2017 | 7.413 | 7.455 | 7.320 | 7.337 | 20,673 | -0.08(-1.03%) |
Oct 13, 2017 | 7.447 | 7.447 | 7.381 | 7.413 | 3,382 | +0.04(+0.58%) |
Oct 12, 2017 | 7.345 | 7.411 | 7.345 | 7.371 | 8,062 | -0.05(-0.69%) |
Oct 11, 2017 | 7.405 | 7.430 | 7.396 | 7.421 | 4,978 | +0.02(+0.23%) |
Oct 10, 2017 | 7.379 | 7.430 | 7.371 | 7.405 | 19,545 | +0.09(+1.28%) |
Oct 09, 2017 | 7.379 | 7.379 | 7.294 | 7.311 | 7,326 | -0.07(-0.92%) |
Oct 06, 2017 | 7.354 | 7.379 | 7.341 | 7.379 | 4,322 | -0.06(-0.79%) |
Oct 05, 2017 | 7.388 | 7.447 | 7.384 | 7.438 | 9,880 | +0.07(+0.93%) |
Oct 04, 2017 | 7.396 | 7.396 | 7.362 | 7.369 | 5,138 | -0.03(-0.36%) |
Oct 03, 2017 | 7.378 | 7.414 | 7.378 | 7.396 | 10,097 | +0.02(+0.23%) |
Oct 02, 2017 | 7.386 | 7.402 | 7.349 | 7.379 | 9,203 | +0.01(+0.12%) |
Sep 29, 2017 | 7.362 | 7.421 | 7.362 | 7.371 | 7,749 | -0.03(-0.46%) |
Sep 28, 2017 | 7.354 | 7.405 | 7.328 | 7.405 | 12,004 | +0.04(+0.59%) |
Sep 27, 2017 | 7.311 | 7.362 | 7.294 | 7.361 | 7,292 | +0.02(+0.34%) |
Sep 26, 2017 | 7.277 | 7.362 | 7.277 | 7.337 | 6,646 | -0.02(-0.23%) |
Sep 25, 2017 | 7.226 | 7.362 | 7.226 | 7.354 | 19,111 | +0.14(+1.88%) |
Sep 22, 2017 | 7.150 | 7.328 | 7.150 | 7.218 | 16,997 | +0.07(+0.95%) |
Sep 21, 2017 | 7.201 | 7.223 | 7.150 | 7.150 | 4,612 | -0.02(-0.24%) |
Sep 20, 2017 | 7.099 | 7.184 | 7.099 | 7.167 | 9,776 | +0.07(+0.96%) |
Sep 19, 2017 | 7.116 | 7.116 | 7.074 | 7.099 | 4,619 | +0.03(+0.36%) |
Sep 18, 2017 | 7.023 | 7.125 | 7.023 | 7.074 | 12,228 | +0.02(+0.24%) |
Sep 15, 2017 | 7.082 | 7.091 | 7.028 | 7.057 | 5,876 | +0.01(+0.12%) |
Sep 14, 2017 | 7.031 | 7.074 | 6.978 | 7.048 | 20,127 | +0.11(+1.58%) |
Sep 13, 2017 | 6.863 | 6.972 | 6.863 | 6.939 | 14,383 | +0.11(+1.61%) |
Sep 12, 2017 | 6.787 | 6.913 | 6.787 | 6.829 | 22,270 | +0.03(+0.37%) |
Sep 11, 2017 | 6.770 | 6.837 | 6.761 | 6.803 | 8,479 | +0.03(+0.50%) |
Sep 08, 2017 | 6.787 | 6.854 | 6.761 | 6.770 | 5,649 | -0.10(-1.47%) |
Sep 07, 2017 | 6.863 | 6.888 | 6.838 | 6.871 | 4,973 | +0.01(+0.12%) |
Sep 06, 2017 | 6.863 | 6.879 | 6.829 | 6.863 | 23,672 | +0.08(+1.25%) |
Sep 05, 2017 | 6.825 | 6.837 | 6.778 | 6.778 | 22,414 | -0.04(-0.62%) |
Sep 01, 2017 | 6.803 | 6.803 | 6.753 | 6.820 | 18,637 | +0.03(+0.50%) |
Aug 31, 2017 | 6.702 | 6.812 | 6.690 | 6.787 | 46,152 | +0.11(+1.64%) |
Aug 30, 2017 | 6.677 | 6.677 | 6.618 | 6.677 | 6,692 | +0.02(+0.25%) |
Aug 29, 2017 | 6.598 | 6.668 | 6.598 | 6.660 | 2,413 | -0.01(-0.13%) |
Aug 28, 2017 | 6.753 | 6.753 | 6.635 | 6.668 | 18,041 | -0.04(-0.63%) |
Aug 25, 2017 | 6.753 | 6.753 | 6.711 | 6.711 | 9,980 | +0.01(+0.12%) |
Aug 24, 2017 | 6.694 | 6.727 | 6.693 | 6.702 | 3,595 | -0.02(-0.34%) |
Aug 23, 2017 | 6.719 | 6.728 | 6.702 | 6.725 | 4,006 | +0.10(+1.49%) |
Aug 22, 2017 | 6.626 | 6.652 | 6.618 | 6.626 | 5,308 | +0.03(+0.51%) |
Aug 21, 2017 | 6.685 | 6.685 | 6.592 | 6.592 | 6,744 | -0.11(-1.64%) |
Aug 18, 2017 | 6.711 | 6.719 | 6.660 | 6.702 | 6,816 | -0.01(-0.12%) |
Aug 17, 2017 | 6.668 | 6.711 | 6.616 | 6.711 | 17,632 | +0.04(+0.63%) |
Aug 16, 2017 | 6.677 | 6.685 | 6.652 | 6.669 | 14,649 | +0.03(+0.38%) |
Aug 15, 2017 | 6.677 | 6.702 | 6.626 | 6.643 | 15,263 | -0.08(-1.13%) |
Aug 14, 2017 | 6.778 | 6.828 | 6.711 | 6.719 | 9,444 | -0.06(-0.87%) |
Aug 11, 2017 | 6.761 | 6.795 | 6.714 | 6.778 | 19,103 | -0.04(-0.55%) |
Aug 10, 2017 | 6.946 | 6.954 | 6.816 | 6.816 | 3,412 | -0.11(-1.52%) |
Aug 09, 2017 | 6.988 | 6.988 | 6.912 | 6.921 | 22,525 | +0.01(+0.12%) |
Aug 08, 2017 | 6.929 | 6.979 | 6.895 | 6.912 | 11,197 | -0.08(-1.09%) |
Aug 07, 2017 | 7.072 | 7.072 | 6.983 | 6.989 | 12,873 | -0.06(-0.82%) |
Aug 04, 2017 | 7.072 | 7.072 | 7.005 | 7.047 | 22,570 | +0.01(+0.12%) |
Aug 03, 2017 | 7.205 | 7.206 | 7.038 | 7.038 | 7,929 | -0.19(-2.67%) |
Aug 02, 2017 | 7.273 | 7.273 | 7.164 | 7.231 | 13,553 | -0.03(-0.46%) |
Aug 01, 2017 | 7.307 | 7.307 | 7.206 | 7.265 | 5,009 | -0.04(-0.57%) |
Jul 31, 2017 | 7.299 | 7.307 | 7.265 | 7.307 | 4,230 | +0.00(+0.00%) |
Jul 28, 2017 | 7.290 | 7.307 | 7.265 | 7.307 | 26,853 | +0.03(+0.46%) |
Jul 27, 2017 | 7.206 | 7.290 | 7.189 | 7.273 | 57,364 | +0.07(+0.93%) |
Jul 26, 2017 | 7.181 | 7.215 | 7.156 | 7.206 | 7,855 | +0.07(+0.94%) |
Jul 25, 2017 | 7.131 | 7.155 | 7.072 | 7.139 | 26,147 | +0.07(+0.95%) |
Jul 24, 2017 | 7.047 | 7.072 | 6.979 | 7.072 | 12,796 | +0.00(+0.00%) |
Jul 21, 2017 | 7.097 | 7.097 | 7.013 | 7.072 | 7,078 | +0.00(+0.00%) |
Jul 20, 2017 | 7.080 | 7.055 | 7.072 | 22,114 | -0.01(-0.12%) | |
Jul 19, 2017 | 7.013 | 7.088 | 7.013 | 7.080 | 14,534 | +0.11(+1.55%) |
Jul 18, 2017 | 7.047 | 7.047 | 6.937 | 6.972 | 10,994 | -0.01(-0.11%) |
Jul 17, 2017 | 6.976 | 7.012 | 6.971 | 6.980 | 6,012 | +0.01(+0.15%) |
Jul 14, 2017 | 6.912 | 6.971 | 6.912 | 6.969 | 8,889 | +0.06(+0.88%) |
Jul 13, 2017 | 6.879 | 6.931 | 6.879 | 6.908 | 7,839 | +0.02(+0.30%) |
Jul 12, 2017 | 6.921 | 6.974 | 6.879 | 6.887 | 15,728 | +0.05(+0.73%) |
Jul 11, 2017 | 6.837 | 6.887 | 6.804 | 6.837 | 15,481 | +0.02(+0.23%) |
Jul 10, 2017 | 6.787 | 6.840 | 6.779 | 6.821 | 8,505 | -0.02(-0.35%) |
Jul 07, 2017 | 6.921 | 6.921 | 6.703 | 6.845 | 47,568 | -0.10(-1.44%) |
Jul 06, 2017 | 7.021 | 7.031 | 6.946 | 6.946 | 9,600 | -0.08(-1.07%) |
Jul 05, 2017 | 7.096 | 7.096 | 6.946 | 7.021 | 5,306 | -0.13(-1.75%) |
Jul 03, 2017 | 7.063 | 7.146 | 7.063 | 7.146 | 15,317 | +0.06(+0.83%) |
Jun 30, 2017 | 7.038 | 7.088 | 6.962 | 7.088 | 11,796 | +0.09(+1.31%) |
Jun 29, 2017 | 6.962 | 7.021 | 6.929 | 6.996 | 19,684 | +0.03(+0.48%) |
Jun 28, 2017 | 6.837 | 6.979 | 6.829 | 6.962 | 7,289 | +0.12(+1.71%) |
Jun 27, 2017 | 6.820 | 6.904 | 6.812 | 6.845 | 15,871 | +0.03(+0.38%) |
Jun 26, 2017 | 6.762 | 6.845 | 6.755 | 6.820 | 10,992 | +0.07(+0.97%) |
Jun 23, 2017 | 6.728 | 6.787 | 6.654 | 6.754 | 22,629 | +0.06(+0.89%) |
Jun 22, 2017 | 6.687 | 6.720 | 6.611 | 6.695 | 6,087 | +0.03(+0.50%) |
Jun 21, 2017 | 6.804 | 6.812 | 6.611 | 6.661 | 32,752 | -0.12(-1.73%) |
Jun 20, 2017 | 6.896 | 6.896 | 6.745 | 6.779 | 33,193 | -0.15(-2.17%) |
Jun 19, 2017 | 7.029 | 7.038 | 6.929 | 6.929 | 21,521 | -0.09(-1.31%) |
Jun 16, 2017 | 6.731 | 7.063 | 6.728 | 7.021 | 98,841 | +0.28(+4.09%) |
Jun 15, 2017 | 6.854 | 6.854 | 6.742 | 6.745 | 30,370 | -0.17(-2.42%) |
Jun 14, 2017 | 7.004 | 7.004 | 6.854 | 6.912 | 28,650 | -0.12(-1.67%) |
Jun 13, 2017 | 7.004 | 7.042 | 7.004 | 7.029 | 16,872 | +0.07(+0.96%) |
Jun 12, 2017 | 7.053 | 7.063 | 6.963 | 6.963 | 19,375 | -0.02(-0.24%) |
Jun 09, 2017 | 6.938 | 7.038 | 6.938 | 6.979 | 28,011 | +0.06(+0.83%) |
Jun 08, 2017 | 6.938 | 7.154 | 6.880 | 6.922 | 62,716 | -0.08(-1.18%) |
Jun 07, 2017 | 7.237 | 7.237 | 6.963 | 7.004 | 30,198 | -0.22(-3.00%) |
Jun 06, 2017 | 7.171 | 7.221 | 7.134 | 7.221 | 8,194 | +0.02(+0.23%) |
Jun 05, 2017 | 7.204 | 7.221 | 7.155 | 7.204 | 7,996 | +0.00(+0.00%) |
Jun 02, 2017 | 7.246 | 7.262 | 7.204 | 7.204 | 29,858 | -0.09(-1.29%) |
Jun 01, 2017 | 7.229 | 7.313 | 7.229 | 7.298 | 8,111 | +0.07(+0.95%) |
May 31, 2017 | 7.246 | 7.295 | 7.229 | 7.229 | 13,246 | -0.08(-1.13%) |
May 30, 2017 | 7.373 | 7.373 | 7.262 | 7.312 | 16,244 | -0.12(-1.59%) |
May 26, 2017 | 7.446 | 7.454 | 7.430 | 7.430 | 26,902 | -0.05(-0.64%) |
May 25, 2017 | 7.587 | 7.653 | 7.420 | 7.478 | 9,354 | -0.15(-1.96%) |
May 24, 2017 | 7.637 | 7.670 | 7.562 | 7.628 | 39,121 | -0.05(-0.66%) |
May 23, 2017 | 7.661 | 7.728 | 7.628 | 7.679 | 29,084 | -0.00(-0.03%) |
May 22, 2017 | 7.670 | 7.681 | 7.605 | 7.681 | 36,468 | +0.08(+1.03%) |
May 19, 2017 | 7.537 | 7.637 | 7.537 | 7.603 | 16,408 | +0.11(+1.44%) |
May 18, 2017 | 7.404 | 7.512 | 7.370 | 7.495 | 22,008 | +0.07(+1.01%) |
May 17, 2017 | 7.478 | 7.478 | 7.420 | 7.420 | 7,310 | -0.06(-0.81%) |
May 16, 2017 | 7.545 | 7.556 | 7.478 | 7.481 | 16,786 | -0.06(-0.84%) |
May 15, 2017 | 7.561 | 7.594 | 7.487 | 7.545 | 24,395 | +0.08(+1.11%) |
May 12, 2017 | 7.462 | 7.520 | 7.445 | 7.462 | 16,828 | -0.02(-0.22%) |
May 11, 2017 | 7.495 | 7.495 | 7.412 | 7.478 | 33,555 | +0.00(+0.00%) |
May 10, 2017 | 7.387 | 7.487 | 7.387 | 7.478 | 23,462 | +0.13(+1.79%) |
May 09, 2017 | 7.367 | 7.398 | 7.319 | 7.347 | 29,521 | -0.03(-0.44%) |
May 08, 2017 | 7.379 | 7.442 | 7.321 | 7.379 | 20,403 | +0.01(+0.11%) |
May 05, 2017 | 7.247 | 7.371 | 7.247 | 7.371 | 19,608 | +0.09(+1.24%) |
May 04, 2017 | 7.420 | 7.420 | 7.254 | 7.280 | 27,040 | -0.22(-2.97%) |
May 03, 2017 | 7.520 | 7.586 | 7.503 | 7.503 | 27,978 | -0.07(-0.98%) |
May 02, 2017 | 7.669 | 7.686 | 7.561 | 7.578 | 27,909 | -0.09(-1.13%) |