Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 8.208 | 8.208 | 8.208 | 0 | -0.09(-1.10%) | |
Aug 30, 2018 | 8.276 | 8.306 | 8.276 | 8.299 | 8,386 | -0.01(-0.08%) |
Aug 29, 2018 | 8.269 | 8.339 | 8.269 | 8.306 | 2,185 | +0.01(+0.13%) |
Aug 28, 2018 | 8.315 | 8.332 | 8.279 | 8.295 | 13,243 | -0.05(-0.55%) |
Aug 27, 2018 | 8.297 | 8.341 | 8.243 | 8.341 | 14,583 | +0.09(+1.08%) |
Aug 24, 2018 | 8.306 | 8.306 | 8.234 | 8.252 | 7,301 | +0.04(+0.54%) |
Aug 23, 2018 | 8.279 | 8.279 | 8.199 | 8.208 | 7,704 | -0.07(-0.86%) |
Aug 22, 2018 | 8.261 | 8.324 | 8.261 | 8.279 | 5,833 | +0.07(+0.82%) |
Aug 21, 2018 | 8.190 | 8.243 | 8.190 | 8.212 | 27,621 | -0.00(-0.06%) |
Aug 20, 2018 | 8.199 | 8.219 | 8.168 | 8.217 | 22,001 | +0.04(+0.54%) |
Aug 17, 2018 | 8.199 | 8.199 | 8.110 | 8.172 | 3,257 | +0.01(+0.11%) |
Aug 16, 2018 | 8.092 | 8.170 | 8.092 | 8.163 | 5,950 | +0.04(+0.44%) |
Aug 15, 2018 | 8.349 | 8.349 | 8.092 | 8.128 | 20,497 | -0.23(-2.76%) |
Aug 14, 2018 | 8.402 | 8.403 | 8.314 | 8.358 | 3,576 | -0.04(-0.53%) |
Aug 13, 2018 | 8.447 | 8.447 | 8.402 | 8.402 | 7,229 | -0.01(-0.16%) |
Aug 10, 2018 | 8.410 | 8.420 | 8.385 | 8.416 | 22,339 | +0.02(+0.20%) |
Aug 09, 2018 | 8.415 | 8.456 | 8.385 | 8.399 | 15,014 | -0.03(-0.35%) |
Aug 08, 2018 | 8.509 | 8.509 | 8.394 | 8.429 | 6,943 | -0.05(-0.63%) |
Aug 07, 2018 | 8.535 | 8.558 | 8.420 | 8.482 | 7,875 | -0.04(-0.42%) |
Aug 06, 2018 | 8.509 | 8.544 | 8.420 | 8.518 | 5,594 | -0.02(-0.21%) |
Aug 03, 2018 | 8.456 | 8.535 | 8.402 | 8.535 | 17,036 | +0.05(+0.63%) |
Aug 02, 2018 | 8.376 | 8.518 | 8.376 | 8.482 | 13,082 | +0.08(+0.95%) |
Aug 01, 2018 | 8.385 | 8.420 | 8.385 | 8.402 | 3,285 | -0.05(-0.63%) |
Jul 31, 2018 | 8.500 | 8.500 | 8.402 | 8.456 | 5,544 | -0.04(-0.52%) |
Jul 30, 2018 | 8.491 | 8.509 | 8.447 | 8.500 | 2,405 | +0.08(+0.95%) |
Jul 27, 2018 | 8.420 | 8.438 | 8.420 | 8.420 | 13,313 | -0.02(-0.20%) |
Jul 26, 2018 | 8.349 | 8.482 | 8.340 | 8.437 | 11,176 | +0.05(+0.62%) |
Jul 25, 2018 | 8.340 | 8.394 | 8.296 | 8.385 | 8,895 | +0.09(+1.07%) |
Jul 24, 2018 | 8.225 | 8.394 | 8.225 | 8.296 | 11,381 | +0.04(+0.54%) |
Jul 23, 2018 | 8.305 | 8.314 | 8.252 | 8.252 | 4,039 | -0.04(-0.43%) |
Jul 20, 2018 | 8.314 | 8.332 | 8.278 | 8.287 | 4,766 | -0.10(-1.16%) |
Jul 19, 2018 | 8.340 | 8.394 | 8.272 | 8.385 | 16,427 | +0.15(+1.83%) |
Jul 18, 2018 | 8.190 | 8.261 | 8.190 | 8.234 | 8,908 | +0.03(+0.32%) |
Jul 17, 2018 | 8.278 | 8.278 | 8.190 | 8.207 | 4,278 | -0.12(-1.38%) |
Jul 16, 2018 | 8.314 | 8.323 | 8.216 | 8.323 | 2,209 | -0.02(-0.21%) |
Jul 13, 2018 | 8.305 | 8.358 | 8.296 | 8.340 | 3,496 | +0.01(+0.11%) |
Jul 12, 2018 | 8.287 | 8.332 | 8.279 | 8.332 | 7,641 | +0.03(+0.32%) |
Jul 11, 2018 | 8.372 | 8.376 | 8.296 | 8.305 | 11,780 | -0.11(-1.36%) |
Jul 10, 2018 | 8.340 | 8.425 | 8.340 | 8.420 | 13,965 | +0.15(+1.81%) |
Jul 09, 2018 | 8.226 | 8.280 | 8.214 | 8.270 | 15,080 | +0.11(+1.41%) |
Jul 06, 2018 | 8.145 | 8.199 | 8.145 | 8.155 | 12,412 | +0.00(+0.00%) |
Jul 05, 2018 | 8.146 | 8.190 | 8.137 | 8.155 | 11,273 | +0.03(+0.33%) |
Jul 03, 2018 | 8.129 | 8.129 | 8.129 | 0 | +0.04(+0.55%) | |
Jul 02, 2018 | 8.155 | 8.155 | 8.084 | 8.084 | 6,332 | -0.09(-1.08%) |
Jun 29, 2018 | 8.173 | 8.234 | 8.173 | 8.173 | 5,221 | -0.01(-0.11%) |
Jun 28, 2018 | 8.146 | 8.181 | 8.111 | 8.181 | 13,510 | +0.03(+0.43%) |
Jun 27, 2018 | 8.146 | 8.243 | 8.129 | 8.147 | 21,261 | +0.06(+0.74%) |
Jun 26, 2018 | 7.978 | 8.102 | 7.952 | 8.087 | 10,211 | +0.11(+1.36%) |
Jun 25, 2018 | 8.031 | 8.031 | 7.864 | 7.978 | 27,917 | -0.09(-1.17%) |
Jun 22, 2018 | 7.996 | 8.146 | 7.996 | 8.073 | 22,646 | +0.18(+2.31%) |
Jun 21, 2018 | 7.943 | 7.970 | 7.864 | 7.890 | 16,931 | -0.13(-1.65%) |
Jun 20, 2018 | 7.943 | 8.023 | 7.943 | 8.023 | 10,984 | +0.09(+1.11%) |
Jun 19, 2018 | 7.952 | 7.952 | 7.934 | 7.934 | 750 | -0.07(-0.88%) |
Jun 18, 2018 | 7.873 | 8.031 | 7.873 | 8.005 | 10,995 | +0.10(+1.23%) |
Jun 15, 2018 | 8.084 | 7.899 | 7.908 | 6,806 | -0.18(-2.18%) | |
Jun 14, 2018 | 8.137 | 8.137 | 8.084 | 8.084 | 3,029 | -0.00(-0.00%) |
Jun 13, 2018 | 8.102 | 8.142 | 8.076 | 8.084 | 5,559 | -0.02(-0.22%) |
Jun 12, 2018 | 8.084 | 8.172 | 8.084 | 8.102 | 6,540 | -0.04(-0.43%) |
Jun 11, 2018 | 8.155 | 8.190 | 8.137 | 8.137 | 15,840 | +0.00(+0.05%) |
Jun 08, 2018 | 8.137 | 8.137 | 8.084 | 8.133 | 4,013 | -0.05(-0.59%) |
Jun 07, 2018 | 8.172 | 8.190 | 8.155 | 8.181 | 12,300 | +0.11(+1.42%) |
Jun 06, 2018 | 8.040 | 8.067 | 5,156 | -0.05(-0.65%) | ||
Jun 05, 2018 | 8.120 | 8.128 | 8.084 | 8.120 | 9,949 | -0.01(-0.11%) |
Jun 04, 2018 | 8.269 | 8.285 | 8.128 | 8.128 | 8,728 | -0.08(-0.96%) |
Jun 01, 2018 | 8.278 | 8.374 | 8.181 | 8.207 | 11,293 | -0.19(-2.30%) |
May 31, 2018 | 8.357 | 8.401 | 8.234 | 8.401 | 10,037 | +0.07(+0.84%) |
May 30, 2018 | 8.111 | 8.330 | 8.111 | 8.330 | 10,612 | +0.27(+3.38%) |
May 29, 2018 | 8.111 | 8.266 | 8.058 | 8.058 | 13,032 | -0.04(-0.54%) |
May 25, 2018 | 8.102 | 8.102 | 8.102 | 0 | -0.19(-2.32%) | |
May 24, 2018 | 8.401 | 8.401 | 8.287 | 8.295 | 6,932 | -0.11(-1.37%) |
May 23, 2018 | 8.515 | 8.515 | 8.366 | 8.410 | 23,125 | -0.11(-1.33%) |
May 22, 2018 | 8.717 | 8.726 | 8.515 | 8.523 | 29,862 | -0.14(-1.63%) |
May 21, 2018 | 8.620 | 8.665 | 8.612 | 8.664 | 9,048 | +0.11(+1.34%) |
May 18, 2018 | 8.629 | 8.656 | 8.541 | 8.550 | 14,287 | -0.09(-1.02%) |
May 17, 2018 | 8.664 | 8.682 | 8.594 | 8.638 | 42,459 | +0.06(+0.72%) |
May 16, 2018 | 8.603 | 8.617 | 8.550 | 8.576 | 9,373 | +0.03(+0.31%) |
May 15, 2018 | 8.611 | 8.611 | 8.507 | 8.550 | 13,165 | -0.03(-0.38%) |
May 14, 2018 | 8.611 | 8.699 | 8.583 | 8.583 | 22,694 | -0.00(-0.01%) |
May 11, 2018 | 8.664 | 8.664 | 8.568 | 8.583 | 10,918 | -0.05(-0.53%) |
May 10, 2018 | 8.682 | 8.682 | 8.620 | 8.629 | 9,137 | -0.01(-0.10%) |
May 09, 2018 | 8.480 | 8.646 | 8.480 | 8.638 | 6,693 | +0.19(+2.28%) |
May 08, 2018 | 8.498 | 8.498 | 8.288 | 8.445 | 3,815 | +0.00(+0.00%) |
May 07, 2018 | 8.349 | 8.478 | 8.349 | 8.445 | 7,576 | +0.17(+2.01%) |
May 04, 2018 | 8.270 | 8.358 | 8.253 | 8.279 | 3,191 | -0.04(-0.42%) |
May 03, 2018 | 8.279 | 8.331 | 8.244 | 8.314 | 10,731 | -0.05(-0.63%) |
May 02, 2018 | 8.366 | 8.375 | 8.366 | 8.366 | 1,757 | +0.04(+0.53%) |
May 01, 2018 | 8.393 | 8.393 | 8.261 | 8.323 | 15,331 | -0.04(-0.52%) |
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%) |