Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 8.599 | 8.651 | 8.599 | 8.605 | 298,000 | +0.03(+0.39%) |
Jun 28, 2018 | 8.516 | 8.583 | 8.516 | 8.571 | 251,347 | +0.03(+0.33%) |
Jun 27, 2018 | 8.616 | 8.661 | 8.532 | 8.544 | 532,731 | -0.06(-0.65%) |
Jun 26, 2018 | 8.611 | 8.627 | 8.571 | 8.599 | 338,951 | +0.01(+0.13%) |
Jun 25, 2018 | 8.689 | 8.689 | 8.527 | 8.588 | 499,853 | -0.14(-1.60%) |
Jun 22, 2018 | 8.717 | 8.744 | 8.717 | 8.728 | 206,462 | +0.04(+0.51%) |
Jun 21, 2018 | 8.733 | 8.733 | 8.678 | 8.683 | 299,921 | -0.03(-0.32%) |
Jun 20, 2018 | 8.733 | 8.767 | 8.711 | 8.711 | 216,828 | +0.02(+0.19%) |
Jun 19, 2018 | 8.683 | 8.711 | 8.655 | 8.694 | 412,551 | -0.04(-0.51%) |
Jun 18, 2018 | 8.728 | 8.750 | 8.705 | 8.739 | 207,920 | -0.02(-0.25%) |
Jun 15, 2018 | 8.773 | 8.731 | 8.761 | 235,770 | -0.02(-0.25%) | |
Jun 14, 2018 | 8.789 | 8.806 | 8.776 | 8.784 | 226,898 | +0.02(+0.19%) |
Jun 13, 2018 | 8.789 | 8.800 | 8.750 | 8.767 | 187,940 | -0.02(-0.19%) |
Jun 12, 2018 | 8.756 | 8.784 | 8.739 | 8.784 | 254,367 | +0.04(+0.51%) |
Jun 11, 2018 | 8.728 | 8.772 | 8.728 | 8.739 | 327,170 | +0.01(+0.13%) |
Jun 08, 2018 | 8.705 | 8.733 | 8.678 | 8.728 | 218,669 | +0.01(+0.06%) |
Jun 07, 2018 | 8.739 | 8.756 | 8.711 | 8.722 | 453,337 | +0.01(+0.06%) |
Jun 06, 2018 | 8.739 | 8.717 | 344,378 | +0.07(+0.77%) | ||
Jun 05, 2018 | 8.622 | 8.672 | 8.622 | 8.650 | 175,050 | +0.03(+0.39%) |
Jun 04, 2018 | 8.638 | 8.644 | 8.599 | 8.616 | 277,213 | +0.02(+0.19%) |
Jun 01, 2018 | 8.549 | 8.619 | 8.541 | 8.599 | 871,985 | +0.11(+1.25%) |
May 31, 2018 | 8.538 | 8.538 | 8.488 | 8.493 | 321,124 | -0.05(-0.59%) |
May 30, 2018 | 8.471 | 8.549 | 8.449 | 8.544 | 223,156 | +0.11(+1.32%) |
May 29, 2018 | 8.488 | 8.488 | 8.391 | 8.432 | 348,190 | -0.08(-0.98%) |
May 25, 2018 | 8.516 | 8.516 | 8.516 | 0 | -0.03(-0.39%) | |
May 24, 2018 | 8.538 | 8.549 | 8.501 | 8.549 | 299,814 | +0.01(+0.07%) |
May 23, 2018 | 8.505 | 8.549 | 8.479 | 8.544 | 285,365 | +0.01(+0.07%) |
May 22, 2018 | 8.571 | 8.583 | 8.535 | 8.538 | 396,042 | -0.01(-0.07%) |
May 21, 2018 | 8.516 | 8.560 | 8.516 | 8.544 | 226,122 | +0.07(+0.86%) |
May 18, 2018 | 8.488 | 8.499 | 8.465 | 8.471 | 220,402 | -0.03(-0.33%) |
May 17, 2018 | 8.499 | 8.532 | 8.471 | 8.499 | 296,011 | +0.01(+0.13%) |
May 16, 2018 | 8.482 | 8.516 | 8.460 | 8.488 | 250,910 | +0.00(+0.00%) |
May 15, 2018 | 8.493 | 8.493 | 8.460 | 8.488 | 419,078 | -0.03(-0.39%) |
May 14, 2018 | 8.538 | 8.571 | 8.510 | 8.521 | 288,494 | +0.01(+0.13%) |
May 11, 2018 | 8.499 | 8.521 | 8.487 | 8.510 | 200,524 | +0.02(+0.26%) |
May 10, 2018 | 8.432 | 8.499 | 8.432 | 8.488 | 248,848 | +0.08(+0.99%) |
May 09, 2018 | 8.365 | 8.421 | 8.354 | 8.404 | 264,261 | +0.06(+0.73%) |
May 08, 2018 | 8.360 | 8.365 | 8.313 | 8.343 | 259,473 | +0.00(+0.00%) |
May 07, 2018 | 8.343 | 8.382 | 8.338 | 8.343 | 255,090 | +0.01(+0.07%) |
May 04, 2018 | 8.210 | 8.349 | 8.182 | 8.338 | 339,220 | +0.11(+1.28%) |
May 03, 2018 | 8.249 | 8.254 | 8.135 | 8.232 | 423,161 | -0.02(-0.20%) |
May 02, 2018 | 8.304 | 8.321 | 8.243 | 8.249 | 182,549 | -0.03(-0.40%) |
May 01, 2018 | 8.249 | 8.282 | 8.199 | 8.282 | 313,086 | +0.01(+0.07%) |
Apr 30, 2018 | 8.349 | 8.377 | 8.260 | 8.276 | 378,316 | -0.04(-0.47%) |
Apr 27, 2018 | 8.315 | 8.349 | 8.276 | 8.315 | 433,804 | +0.01(+0.07%) |
Apr 26, 2018 | 8.249 | 8.321 | 8.238 | 8.310 | 468,092 | +0.11(+1.36%) |
Apr 25, 2018 | 8.221 | 8.221 | 8.132 | 8.199 | 426,136 | -0.01(-0.14%) |
Apr 24, 2018 | 8.326 | 8.353 | 8.171 | 8.210 | 389,113 | -0.10(-1.20%) |
Apr 23, 2018 | 8.315 | 8.343 | 8.282 | 8.310 | 212,338 | +0.02(+0.20%) |
Apr 20, 2018 | 8.393 | 8.393 | 8.271 | 8.293 | 214,891 | -0.10(-1.19%) |
Apr 19, 2018 | 8.410 | 8.415 | 8.354 | 8.393 | 242,976 | -0.03(-0.33%) |
Apr 18, 2018 | 8.410 | 8.432 | 8.399 | 8.421 | 264,687 | +0.03(+0.33%) |
Apr 17, 2018 | 8.349 | 8.421 | 8.349 | 8.393 | 319,750 | +0.09(+1.07%) |
Apr 16, 2018 | 8.293 | 8.332 | 8.271 | 8.304 | 350,588 | +0.06(+0.67%) |
Apr 13, 2018 | 8.326 | 8.343 | 8.232 | 8.249 | 272,038 | -0.02(-0.27%) |
Apr 12, 2018 | 8.254 | 8.299 | 8.251 | 8.271 | 388,854 | +0.03(+0.41%) |
Apr 11, 2018 | 8.210 | 8.276 | 8.210 | 8.237 | 286,026 | -0.02(-0.20%) |
Apr 10, 2018 | 8.221 | 8.276 | 8.204 | 8.254 | 251,228 | +0.12(+1.44%) |
Apr 09, 2018 | 8.154 | 8.248 | 8.110 | 8.137 | 378,467 | +0.01(+0.14%) |
Apr 06, 2018 | 8.204 | 8.276 | 8.082 | 8.126 | 601,124 | -0.16(-1.88%) |
Apr 05, 2018 | 8.260 | 8.321 | 8.237 | 8.282 | 302,347 | +0.06(+0.74%) |
Apr 04, 2018 | 8.043 | 8.221 | 8.032 | 8.221 | 327,577 | +0.10(+1.23%) |
Apr 03, 2018 | 8.082 | 8.132 | 8.009 | 8.121 | 432,095 | +0.09(+1.11%) |
Apr 02, 2018 | 8.193 | 8.215 | 7.996 | 8.032 | 769,344 | -0.18(-2.23%) |
Mar 29, 2018 | 8.215 | 8.215 | 8.215 | 0 | +0.10(+1.23%) | |
Mar 28, 2018 | 8.137 | 8.185 | 8.082 | 8.115 | 470,904 | -0.02(-0.27%) |
Mar 27, 2018 | 8.288 | 8.304 | 8.113 | 8.137 | 569,992 | -0.13(-1.61%) |
Mar 26, 2018 | 8.182 | 8.282 | 8.110 | 8.271 | 795,635 | +0.20(+2.48%) |
Mar 23, 2018 | 8.260 | 8.293 | 8.071 | 8.071 | 955,259 | -0.18(-2.16%) |
Mar 22, 2018 | 8.399 | 8.404 | 8.237 | 8.249 | 579,447 | -0.22(-2.63%) |
Mar 21, 2018 | 8.443 | 8.532 | 8.443 | 8.471 | 236,701 | +0.01(+0.07%) |
Mar 20, 2018 | 8.460 | 8.488 | 8.438 | 8.466 | 347,281 | +0.02(+0.20%) |
Mar 19, 2018 | 8.527 | 8.527 | 8.399 | 8.449 | 337,812 | -0.09(-1.11%) |
Mar 16, 2018 | 8.555 | 8.605 | 8.538 | 8.543 | 410,678 | +0.00(+0.00%) |
Mar 15, 2018 | 8.571 | 8.612 | 8.516 | 8.543 | 285,080 | -0.01(-0.13%) |
Mar 14, 2018 | 8.644 | 8.649 | 8.555 | 8.555 | 429,935 | -0.08(-0.90%) |
Mar 13, 2018 | 8.733 | 8.744 | 8.599 | 8.632 | 229,759 | -0.08(-0.96%) |
Mar 12, 2018 | 8.688 | 8.721 | 8.666 | 8.716 | 166,458 | +0.04(+0.45%) |
Mar 09, 2018 | 8.577 | 8.677 | 8.560 | 8.677 | 222,665 | +0.16(+1.83%) |
Mar 08, 2018 | 8.493 | 8.527 | 8.471 | 8.521 | 175,579 | +0.04(+0.48%) |
Mar 07, 2018 | 8.488 | 8.404 | 8.481 | 424,475 | +0.00(+0.05%) | |
Mar 06, 2018 | 8.488 | 8.527 | 8.452 | 8.477 | 224,724 | +0.01(+0.13%) |
Mar 05, 2018 | 8.354 | 8.482 | 8.333 | 8.466 | 374,036 | +0.06(+0.73%) |
Mar 02, 2018 | 8.338 | 8.409 | 8.299 | 8.404 | 897,139 | -0.02(-0.20%) |
Mar 01, 2018 | 8.538 | 8.555 | 8.377 | 8.421 | 546,242 | -0.11(-1.24%) |
Feb 28, 2018 | 8.627 | 8.644 | 8.527 | 8.527 | 211,466 | -0.09(-1.10%) |
Feb 27, 2018 | 8.677 | 8.771 | 8.616 | 8.621 | 398,940 | -0.06(-0.64%) |
Feb 26, 2018 | 8.621 | 8.688 | 8.607 | 8.677 | 338,740 | +0.08(+0.97%) |
Feb 23, 2018 | 8.493 | 8.593 | 8.493 | 8.593 | 271,024 | +0.13(+1.51%) |
Feb 22, 2018 | 8.449 | 8.466 | 238,826 | +0.01(+0.13%) | ||
Feb 21, 2018 | 8.493 | 8.560 | 8.454 | 8.454 | 253,071 | -0.02(-0.26%) |
Feb 20, 2018 | 8.477 | 8.555 | 8.460 | 8.477 | 259,660 | -0.06(-0.65%) |
Feb 16, 2018 | 8.532 | 8.532 | 8.532 | 0 | +0.03(+0.33%) | |
Feb 15, 2018 | 8.477 | 8.510 | 8.427 | 8.504 | 228,095 | +0.09(+1.12%) |
Feb 14, 2018 | 8.233 | 8.421 | 8.233 | 8.410 | 222,828 | +0.12(+1.40%) |
Feb 13, 2018 | 8.260 | 8.316 | 8.227 | 8.293 | 300,632 | +0.02(+0.20%) |
Feb 12, 2018 | 8.210 | 8.305 | 8.183 | 8.277 | 498,757 | +0.11(+1.29%) |
Feb 09, 2018 | 8.205 | 8.221 | 7.955 | 8.172 | 849,906 | +0.07(+0.89%) |
Feb 08, 2018 | 8.382 | 8.399 | 8.099 | 8.099 | 688,628 | -0.28(-3.37%) |
Feb 07, 2018 | 8.360 | 8.454 | 8.360 | 8.382 | 689,423 | +0.02(+0.27%) |
Feb 06, 2018 | 8.116 | 8.393 | 7.928 | 8.360 | 966,716 | +0.04(+0.53%) |
Feb 05, 2018 | 8.565 | 8.582 | 8.144 | 8.316 | 1,090,767 | -0.30(-3.47%) |
Feb 02, 2018 | 8.759 | 8.762 | 8.609 | 8.615 | 543,605 | -0.19(-2.14%) |
Feb 01, 2018 | 8.759 | 8.851 | 8.759 | 8.804 | 238,070 | -0.01(-0.13%) |
Jan 31, 2018 | 8.798 | 8.826 | 8.784 | 8.815 | 579,282 | +0.03(+0.38%) |
Jan 30, 2018 | 8.776 | 8.804 | 8.737 | 8.781 | 639,506 | -0.08(-0.88%) |
Jan 29, 2018 | 8.903 | 8.931 | 8.848 | 8.859 | 715,656 | -0.05(-0.56%) |
Jan 26, 2018 | 8.842 | 8.925 | 8.842 | 8.909 | 444,029 | +0.07(+0.75%) |
Jan 25, 2018 | 8.887 | 8.898 | 8.804 | 8.842 | 989,884 | -0.02(-0.25%) |
Jan 24, 2018 | 8.920 | 8.920 | 8.815 | 8.864 | 456,445 | -0.03(-0.31%) |
Jan 23, 2018 | 8.826 | 8.892 | 8.804 | 8.892 | 336,442 | +0.09(+1.01%) |
Jan 22, 2018 | 8.743 | 8.815 | 8.742 | 8.804 | 419,912 | +0.06(+0.63%) |
Jan 19, 2018 | 8.704 | 8.748 | 8.704 | 8.748 | 350,259 | +0.03(+0.38%) |
Jan 18, 2018 | 8.709 | 8.743 | 8.676 | 8.715 | 362,496 | -0.01(-0.06%) |
Jan 17, 2018 | 8.726 | 8.737 | 8.675 | 8.720 | 637,444 | +0.03(+0.38%) |
Jan 16, 2018 | 8.693 | 8.748 | 8.665 | 8.687 | 497,662 | +0.00(+0.00%) |
Jan 12, 2018 | 8.687 | 8.687 | 8.687 | 0 | +0.06(+0.64%) | |
Jan 11, 2018 | 8.593 | 8.632 | 8.587 | 8.632 | 285,089 | +0.06(+0.65%) |
Jan 10, 2018 | 8.576 | 8.576 | 8.576 | 433,150 | +0.00(+0.00%) | |
Jan 09, 2018 | 8.554 | 8.582 | 8.554 | 8.576 | 322,632 | +0.03(+0.32%) |
Jan 08, 2018 | 8.515 | 8.549 | 8.510 | 8.549 | 400,057 | +0.02(+0.26%) |
Jan 05, 2018 | 8.537 | 8.537 | 8.487 | 8.526 | 389,362 | +0.02(+0.20%) |
Jan 04, 2018 | 8.443 | 8.510 | 8.443 | 8.510 | 283,934 | +0.07(+0.85%) |
Jan 03, 2018 | 8.388 | 8.438 | 8.380 | 8.438 | 367,899 | +0.07(+0.79%) |
Jan 02, 2018 | 8.382 | 8.382 | 8.357 | 8.371 | 346,842 | +0.04(+0.47%) |
Dec 29, 2017 | 8.332 | 8.332 | 8.332 | 0 | -0.02(-0.27%) | |
Dec 28, 2017 | 8.354 | 8.377 | 8.343 | 8.354 | 271,149 | +0.01(+0.13%) |
Dec 27, 2017 | 8.332 | 8.366 | 8.332 | 8.343 | 319,966 | +0.03(+0.33%) |
Dec 26, 2017 | 8.343 | 8.360 | 8.307 | 8.316 | 650,753 | -0.04(-0.53%) |
Dec 22, 2017 | 8.377 | 8.399 | 8.338 | 8.360 | 701,734 | +0.01(+0.07%) |
Dec 21, 2017 | 8.354 | 8.382 | 8.343 | 8.354 | 467,060 | +0.00(+0.00%) |
Dec 20, 2017 | 8.377 | 8.388 | 8.330 | 8.354 | 223,003 | +0.00(+0.00%) |
Dec 19, 2017 | 8.360 | 8.377 | 8.338 | 8.354 | 749,095 | -0.02(-0.20%) |
Dec 18, 2017 | 8.360 | 8.382 | 8.338 | 8.371 | 409,473 | +0.06(+0.73%) |
Dec 15, 2017 | 8.266 | 8.310 | 8.266 | 8.310 | 583,629 | +0.07(+0.81%) |
Dec 14, 2017 | 8.249 | 8.271 | 8.244 | 8.244 | 548,252 | -0.01(-0.07%) |
Dec 13, 2017 | 8.233 | 8.266 | 8.227 | 8.249 | 672,337 | +0.02(+0.27%) |
Dec 12, 2017 | 8.227 | 8.238 | 8.221 | 8.227 | 1,575,853 | +0.00(+0.03%) |
Dec 11, 2017 | 8.227 | 8.233 | 8.216 | 8.224 | 574,070 | +0.00(+0.03%) |
Dec 08, 2017 | 8.227 | 8.244 | 8.213 | 8.221 | 330,065 | +0.02(+0.20%) |
Dec 07, 2017 | 8.183 | 8.221 | 8.183 | 8.205 | 201,716 | +0.01(+0.07%) |
Dec 06, 2017 | 8.188 | 8.216 | 8.183 | 8.199 | 248,916 | -0.02(-0.20%) |
Dec 05, 2017 | 8.238 | 8.249 | 8.210 | 8.216 | 405,218 | -0.01(-0.13%) |
Dec 04, 2017 | 8.305 | 8.327 | 8.210 | 8.227 | 754,615 | -0.01(-0.07%) |
Dec 01, 2017 | 8.260 | 8.285 | 8.210 | 8.233 | 422,885 | -0.01(-0.13%) |
Nov 30, 2017 | 8.255 | 8.280 | 8.238 | 8.244 | 351,614 | +0.01(+0.07%) |
Nov 29, 2017 | 8.266 | 8.266 | 8.183 | 8.238 | 371,347 | -0.02(-0.20%) |
Nov 28, 2017 | 8.155 | 8.255 | 8.155 | 8.255 | 465,262 | +0.11(+1.36%) |
Nov 27, 2017 | 8.188 | 8.205 | 8.144 | 8.144 | 318,928 | -0.04(-0.54%) |
Nov 24, 2017 | 8.172 | 8.188 | 8.133 | 8.188 | 245,199 | +0.07(+0.89%) |
Nov 22, 2017 | 8.127 | 8.149 | 8.116 | 8.116 | 598,453 | -0.01(-0.14%) |
Nov 21, 2017 | 8.111 | 8.183 | 8.050 | 8.127 | 1,199,739 | +0.05(+0.62%) |
Nov 20, 2017 | 8.098 | 8.103 | 8.077 | 8.077 | 647,597 | +0.01(+0.13%) |
Nov 17, 2017 | 8.052 | 8.139 | 8.041 | 8.067 | 1,370,348 | +0.03(+0.32%) |
Nov 16, 2017 | 7.990 | 8.057 | 7.990 | 8.041 | 436,535 | +0.08(+0.96%) |
Nov 15, 2017 | 7.975 | 8.006 | 7.944 | 7.965 | 731,046 | -0.07(-0.83%) |
Nov 14, 2017 | 8.041 | 8.052 | 8.006 | 8.031 | 1,060,957 | -0.03(-0.32%) |
Nov 13, 2017 | 8.041 | 8.057 | 8.008 | 8.057 | 1,123,227 | +0.02(+0.19%) |
Nov 10, 2017 | 8.026 | 8.072 | 8.016 | 8.041 | 655,451 | +0.03(+0.38%) |
Nov 09, 2017 | 8.016 | 8.016 | 7.949 | 8.011 | 355,105 | -0.04(-0.44%) |
Nov 08, 2017 | 8.062 | 8.062 | 8.011 | 8.047 | 373,392 | -0.02(-0.19%) |
Nov 07, 2017 | 8.067 | 8.077 | 8.047 | 8.062 | 248,493 | -0.02(-0.19%) |
Nov 06, 2017 | 8.047 | 8.077 | 8.026 | 8.077 | 232,788 | +0.05(+0.57%) |
Nov 03, 2017 | 8.021 | 8.046 | 8.001 | 8.031 | 278,226 | +0.04(+0.45%) |
Nov 02, 2017 | 7.980 | 8.006 | 7.970 | 7.995 | 264,357 | +0.00(+0.00%) |
Nov 01, 2017 | 8.006 | 8.026 | 7.960 | 7.995 | 332,359 | +0.01(+0.13%) |
Oct 31, 2017 | 7.990 | 7.995 | 7.955 | 7.985 | 574,190 | +0.01(+0.13%) |
Oct 30, 2017 | 7.980 | 7.995 | 7.955 | 7.975 | 415,863 | -0.02(-0.26%) |
Oct 27, 2017 | 7.929 | 7.995 | 7.909 | 7.995 | 334,253 | +0.11(+1.36%) |
Oct 26, 2017 | 7.888 | 7.934 | 7.868 | 7.888 | 345,946 | +0.02(+0.26%) |
Oct 25, 2017 | 7.924 | 7.934 | 7.842 | 7.868 | 228,097 | -0.06(-0.71%) |
Oct 24, 2017 | 7.944 | 7.944 | 7.919 | 7.924 | 307,405 | +0.01(+0.06%) |
Oct 23, 2017 | 7.944 | 7.955 | 7.909 | 7.919 | 217,340 | -0.02(-0.19%) |
Oct 20, 2017 | 7.924 | 7.939 | 7.924 | 7.934 | 190,393 | +0.04(+0.52%) |
Oct 19, 2017 | 7.893 | 7.898 | 7.868 | 7.893 | 271,931 | -0.01(-0.06%) |
Oct 18, 2017 | 7.924 | 7.924 | 7.898 | 7.898 | 278,224 | -0.01(-0.13%) |
Oct 17, 2017 | 7.909 | 7.914 | 7.898 | 7.909 | 173,477 | +0.01(+0.06%) |
Oct 16, 2017 | 7.924 | 7.924 | 7.898 | 7.903 | 229,173 | -0.01(-0.13%) |
Oct 13, 2017 | 7.919 | 7.919 | 7.893 | 7.914 | 156,100 | +0.01(+0.13%) |
Oct 12, 2017 | 7.893 | 7.914 | 7.880 | 7.903 | 280,696 | +0.01(+0.13%) |
Oct 11, 2017 | 7.868 | 7.893 | 7.856 | 7.893 | 399,203 | +0.03(+0.39%) |
Oct 10, 2017 | 7.842 | 7.870 | 7.842 | 7.863 | 216,100 | +0.04(+0.52%) |
Oct 09, 2017 | 7.837 | 7.873 | 7.817 | 7.822 | 461,532 | -0.02(-0.20%) |
Oct 06, 2017 | 7.832 | 7.842 | 7.817 | 7.837 | 373,009 | +0.01(+0.07%) |
Oct 05, 2017 | 7.827 | 7.840 | 7.811 | 7.832 | 605,951 | +0.03(+0.33%) |
Oct 04, 2017 | 7.822 | 7.822 | 7.806 | 7.806 | 273,930 | -0.02(-0.20%) |
Oct 03, 2017 | 7.806 | 7.827 | 7.806 | 7.822 | 239,794 | +0.00(+0.00%) |
Oct 02, 2017 | 7.801 | 7.822 | 7.781 | 7.822 | 216,728 | +0.05(+0.59%) |
Sep 29, 2017 | 7.745 | 7.796 | 7.745 | 7.776 | 287,181 | +0.03(+0.40%) |
Sep 28, 2017 | 7.730 | 7.750 | 7.713 | 7.745 | 211,186 | +0.01(+0.07%) |
Sep 27, 2017 | 7.709 | 7.750 | 7.694 | 7.740 | 360,232 | +0.06(+0.80%) |
Sep 26, 2017 | 7.699 | 7.712 | 7.679 | 7.679 | 491,607 | +0.00(+0.00%) |
Sep 25, 2017 | 7.663 | 7.694 | 7.643 | 7.679 | 420,249 | +0.01(+0.07%) |
Sep 22, 2017 | 7.673 | 7.699 | 7.658 | 7.673 | 293,090 | +0.00(+0.00%) |
Sep 21, 2017 | 7.699 | 7.704 | 7.673 | 7.673 | 99,800 | -0.03(-0.40%) |
Sep 20, 2017 | 7.719 | 7.725 | 7.689 | 7.704 | 235,945 | +0.00(+0.00%) |
Sep 19, 2017 | 7.668 | 7.709 | 7.668 | 7.704 | 187,339 | +0.04(+0.47%) |
Sep 18, 2017 | 7.673 | 7.689 | 7.658 | 7.668 | 168,792 | -0.01(-0.13%) |
Sep 15, 2017 | 7.648 | 7.679 | 7.648 | 7.679 | 125,441 | +0.03(+0.33%) |
Sep 14, 2017 | 7.627 | 7.679 | 7.627 | 7.653 | 146,805 | +0.02(+0.20%) |
Sep 13, 2017 | 7.633 | 7.663 | 7.632 | 7.638 | 182,985 | +0.00(+0.00%) |
Sep 12, 2017 | 7.607 | 7.653 | 7.607 | 7.638 | 112,857 | +0.05(+0.67%) |
Sep 11, 2017 | 7.566 | 7.607 | 7.559 | 7.587 | 323,296 | +0.06(+0.82%) |
Sep 08, 2017 | 7.551 | 7.561 | 7.520 | 7.525 | 177,819 | -0.03(-0.34%) |
Sep 07, 2017 | 7.551 | 7.566 | 7.535 | 7.551 | 111,877 | +0.01(+0.07%) |
Sep 06, 2017 | 7.535 | 7.556 | 7.530 | 7.546 | 200,559 | +0.03(+0.34%) |
Sep 05, 2017 | 7.561 | 7.565 | 7.489 | 7.520 | 237,766 | -0.05(-0.68%) |
Sep 01, 2017 | 7.561 | 7.587 | 7.546 | 7.571 | 283,022 | +0.02(+0.27%) |
Aug 31, 2017 | 7.515 | 7.561 | 7.515 | 7.551 | 184,951 | +0.05(+0.68%) |
Aug 30, 2017 | 7.484 | 7.525 | 7.475 | 7.500 | 133,877 | +0.02(+0.27%) |
Aug 29, 2017 | 7.433 | 7.489 | 7.418 | 7.479 | 185,765 | +0.02(+0.27%) |
Aug 28, 2017 | 7.489 | 7.489 | 7.454 | 7.459 | 143,754 | -0.02(-0.27%) |
Aug 25, 2017 | 7.474 | 7.489 | 7.454 | 7.479 | 189,671 | +0.02(+0.27%) |
Aug 24, 2017 | 7.474 | 7.474 | 7.448 | 7.459 | 285,109 | -0.01(-0.14%) |
Aug 23, 2017 | 7.418 | 7.479 | 7.418 | 7.469 | 150,737 | +0.01(+0.07%) |
Aug 22, 2017 | 7.418 | 7.474 | 7.418 | 7.464 | 280,115 | +0.06(+0.76%) |
Aug 21, 2017 | 7.397 | 7.413 | 7.374 | 7.408 | 163,336 | -0.01(-0.14%) |
Aug 18, 2017 | 7.423 | 7.438 | 7.387 | 7.418 | 233,040 | -0.02(-0.21%) |
Aug 17, 2017 | 7.489 | 7.510 | 7.418 | 7.433 | 259,496 | -0.08(-1.02%) |
Aug 16, 2017 | 7.510 | 7.530 | 7.500 | 7.510 | 177,205 | +0.00(+0.00%) |
Aug 15, 2017 | 7.546 | 7.546 | 7.500 | 7.510 | 215,269 | -0.02(-0.20%) |
Aug 14, 2017 | 7.489 | 7.530 | 7.479 | 7.525 | 272,907 | +0.10(+1.38%) |
Aug 11, 2017 | 7.362 | 7.438 | 7.346 | 7.423 | 557,094 | +0.02(+0.21%) |
Aug 10, 2017 | 7.535 | 7.535 | 7.392 | 7.408 | 741,220 | -0.14(-1.90%) |
Aug 09, 2017 | 7.556 | 7.556 | 7.525 | 7.551 | 375,894 | -0.01(-0.07%) |
Aug 08, 2017 | 7.576 | 7.612 | 7.556 | 7.556 | 552,040 | -0.03(-0.34%) |
Aug 07, 2017 | 7.566 | 7.591 | 7.561 | 7.581 | 273,768 | +0.02(+0.20%) |
Aug 04, 2017 | 7.566 | 7.576 | 7.556 | 7.566 | 280,961 | +0.01(+0.13%) |
Aug 03, 2017 | 7.551 | 7.566 | 7.541 | 7.556 | 329,360 | -0.01(-0.07%) |
Aug 02, 2017 | 7.556 | 7.566 | 7.535 | 7.561 | 964,908 | +0.02(+0.20%) |
Aug 01, 2017 | 7.551 | 7.561 | 7.535 | 7.546 | 599,934 | +0.02(+0.20%) |
Jul 31, 2017 | 7.561 | 7.561 | 7.525 | 7.530 | 491,999 | -0.01(-0.07%) |
Jul 28, 2017 | 7.530 | 7.546 | 7.520 | 7.535 | 876,270 | +0.01(+0.14%) |
Jul 27, 2017 | 7.566 | 7.566 | 7.515 | 7.525 | 520,978 | -0.02(-0.27%) |
Jul 26, 2017 | 7.546 | 7.571 | 7.542 | 7.546 | 366,795 | +0.00(+0.00%) |
Jul 25, 2017 | 7.525 | 7.546 | 7.518 | 7.546 | 443,309 | +0.05(+0.61%) |
Jul 24, 2017 | 7.505 | 7.505 | 7.474 | 7.500 | 1,214,920 | +0.03(+0.34%) |
Jul 21, 2017 | 7.474 | 7.474 | 7.454 | 7.474 | 186,886 | -0.02(-0.20%) |
Jul 20, 2017 | 7.495 | 7.500 | 7.479 | 7.490 | 139,364 | +0.00(+0.00%) |
Jul 19, 2017 | 7.459 | 7.495 | 7.454 | 7.490 | 157,785 | +0.04(+0.55%) |
Jul 18, 2017 | 7.439 | 7.454 | 7.428 | 7.449 | 174,517 | -0.01(-0.07%) |
Jul 17, 2017 | 7.464 | 7.469 | 7.439 | 7.454 | 201,940 | +0.00(+0.00%) |
Jul 14, 2017 | 7.398 | 7.459 | 7.398 | 7.454 | 200,185 | +0.05(+0.62%) |
Jul 13, 2017 | 7.398 | 7.413 | 7.383 | 7.408 | 150,574 | +0.04(+0.48%) |
Jul 12, 2017 | 7.367 | 7.408 | 7.367 | 7.372 | 236,378 | +0.02(+0.21%) |
Jul 11, 2017 | 7.347 | 7.357 | 7.316 | 7.357 | 223,406 | +0.01(+0.07%) |
Jul 10, 2017 | 7.316 | 7.357 | 7.291 | 7.352 | 196,252 | +0.03(+0.35%) |
Jul 07, 2017 | 7.296 | 7.327 | 7.286 | 7.327 | 183,724 | +0.05(+0.63%) |
Jul 06, 2017 | 7.311 | 7.311 | 7.265 | 7.281 | 328,694 | -0.04(-0.49%) |
Jul 05, 2017 | 7.306 | 7.337 | 7.286 | 7.316 | 172,244 | +0.01(+0.07%) |