Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.461 | 7.518 | 7.448 | 7.467 | 390,277 | +0.01(+0.17%) |
Jan 30, 2018 | 7.480 | 7.492 | 7.444 | 7.454 | 381,219 | -0.04(-0.51%) |
Jan 29, 2018 | 7.570 | 7.595 | 7.410 | 7.493 | 392,928 | -0.09(-1.18%) |
Jan 26, 2018 | 7.691 | 7.691 | 7.544 | 7.582 | 288,812 | -0.09(-1.17%) |
Jan 25, 2018 | 7.678 | 7.697 | 7.633 | 7.672 | 302,591 | +0.02(+0.25%) |
Jan 24, 2018 | 7.723 | 7.723 | 7.633 | 7.653 | 217,722 | -0.06(-0.83%) |
Jan 23, 2018 | 7.659 | 7.742 | 7.595 | 7.717 | 211,897 | +0.06(+0.84%) |
Jan 22, 2018 | 7.589 | 7.653 | 7.576 | 7.653 | 243,478 | +0.08(+1.01%) |
Jan 19, 2018 | 7.633 | 7.691 | 7.563 | 7.576 | 440,926 | -0.06(-0.84%) |
Jan 18, 2018 | 7.704 | 7.729 | 7.563 | 7.640 | 515,930 | -0.07(-0.91%) |
Jan 17, 2018 | 7.736 | 7.736 | 7.627 | 7.710 | 450,252 | -0.01(-0.08%) |
Jan 16, 2018 | 7.704 | 7.803 | 7.685 | 7.717 | 429,772 | +0.05(+0.67%) |
Jan 12, 2018 | 7.665 | 7.665 | 7.665 | 0 | -0.18(-2.28%) | |
Jan 11, 2018 | 7.889 | 7.934 | 7.844 | 7.844 | 646,400 | -0.08(-1.05%) |
Jan 10, 2018 | 7.960 | 7.960 | 7.768 | 7.928 | 978,173 | -0.14(-1.78%) |
Jan 09, 2018 | 8.078 | 8.103 | 8.021 | 8.071 | 484,664 | -0.02(-0.23%) |
Jan 08, 2018 | 8.065 | 8.122 | 7.987 | 8.090 | 369,103 | +0.00(+0.00%) |
Jan 05, 2018 | 8.078 | 8.096 | 7.977 | 8.090 | 276,066 | +0.06(+0.78%) |
Jan 04, 2018 | 8.128 | 8.147 | 8.021 | 8.027 | 604,644 | -0.06(-0.78%) |
Jan 03, 2018 | 8.159 | 8.197 | 8.065 | 8.090 | 496,553 | -0.04(-0.54%) |
Jan 02, 2018 | 8.159 | 8.191 | 8.106 | 8.134 | 441,645 | -0.03(-0.38%) |
Dec 29, 2017 | 8.166 | 8.166 | 8.166 | 0 | -0.03(-0.31%) | |
Dec 28, 2017 | 8.134 | 8.250 | 8.103 | 8.191 | 440,206 | +0.04(+0.54%) |
Dec 27, 2017 | 8.172 | 8.203 | 8.078 | 8.147 | 644,508 | -0.03(-0.38%) |
Dec 26, 2017 | 8.084 | 8.203 | 8.065 | 8.178 | 550,837 | +0.10(+1.24%) |
Dec 22, 2017 | 8.053 | 8.109 | 8.034 | 8.078 | 463,850 | -0.01(-0.16%) |
Dec 21, 2017 | 8.078 | 8.096 | 8.015 | 8.090 | 544,813 | +0.04(+0.55%) |
Dec 20, 2017 | 8.065 | 8.134 | 8.034 | 8.046 | 622,446 | +0.00(+0.00%) |
Dec 19, 2017 | 7.958 | 8.071 | 7.927 | 8.046 | 4,363,523 | -0.21(-2.51%) |
Dec 18, 2017 | 8.266 | 8.391 | 8.222 | 8.253 | 281,228 | +0.03(+0.31%) |
Dec 15, 2017 | 8.084 | 8.228 | 8.084 | 8.228 | 671,186 | +0.15(+1.86%) |
Dec 14, 2017 | 8.103 | 8.147 | 7.984 | 8.078 | 326,447 | -0.03(-0.39%) |
Dec 13, 2017 | 8.059 | 8.159 | 8.059 | 8.109 | 252,315 | +0.04(+0.47%) |
Dec 12, 2017 | 8.103 | 8.103 | 8.005 | 8.071 | 492,764 | -0.02(-0.23%) |
Dec 11, 2017 | 8.147 | 8.172 | 8.071 | 8.090 | 169,342 | -0.06(-0.69%) |
Dec 08, 2017 | 8.128 | 8.166 | 8.059 | 8.147 | 150,115 | +0.00(+0.00%) |
Dec 07, 2017 | 8.140 | 8.194 | 8.046 | 375,909 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.172 | 8.184 | 8.084 | 8.115 | 228,734 | -0.04(-0.46%) |
Dec 05, 2017 | 8.147 | 8.166 | 8.084 | 8.153 | 255,949 | +0.03(+0.31%) |
Dec 04, 2017 | 8.241 | 8.272 | 8.128 | 8.128 | 193,979 | -0.06(-0.77%) |
Dec 01, 2017 | 8.341 | 8.341 | 8.128 | 8.191 | 204,526 | -0.12(-1.44%) |
Nov 30, 2017 | 8.398 | 8.417 | 8.304 | 8.310 | 438,769 | -0.06(-0.75%) |
Nov 29, 2017 | 8.373 | 8.429 | 8.341 | 8.373 | 209,962 | +0.01(+0.15%) |
Nov 28, 2017 | 8.354 | 8.366 | 8.329 | 8.360 | 229,472 | +0.05(+0.60%) |
Nov 27, 2017 | 8.253 | 8.404 | 8.253 | 8.310 | 284,777 | +0.10(+1.22%) |
Nov 24, 2017 | 8.159 | 8.247 | 8.153 | 8.209 | 96,194 | +0.06(+0.69%) |
Nov 22, 2017 | 8.178 | 8.235 | 8.148 | 8.153 | 210,969 | -0.01(-0.15%) |
Nov 21, 2017 | 8.159 | 8.216 | 8.122 | 8.166 | 345,270 | +0.06(+0.77%) |
Nov 20, 2017 | 8.065 | 8.172 | 8.053 | 8.103 | 432,388 | +0.08(+0.94%) |
Nov 17, 2017 | 8.002 | 8.071 | 8.002 | 8.027 | 352,936 | -0.01(-0.16%) |
Nov 16, 2017 | 8.034 | 8.134 | 7.996 | 8.040 | 257,084 | +0.01(+0.08%) |
Nov 15, 2017 | 8.147 | 8.148 | 8.034 | 8.034 | 242,703 | -0.11(-1.31%) |
Nov 14, 2017 | 8.103 | 8.184 | 8.065 | 8.140 | 143,346 | +0.06(+0.70%) |
Nov 13, 2017 | 8.078 | 8.096 | 8.053 | 8.084 | 108,595 | +0.01(+0.08%) |
Nov 10, 2017 | 8.084 | 8.172 | 8.071 | 8.078 | 124,162 | -0.01(-0.16%) |
Nov 09, 2017 | 8.002 | 8.096 | 7.965 | 8.090 | 150,810 | +0.02(+0.23%) |
Nov 08, 2017 | 8.084 | 8.137 | 7.971 | 8.071 | 162,524 | +0.04(+0.47%) |
Nov 07, 2017 | 7.958 | 8.059 | 7.933 | 8.034 | 301,947 | +0.01(+0.16%) |
Nov 06, 2017 | 8.128 | 8.128 | 7.789 | 8.021 | 305,228 | -0.18(-2.14%) |
Nov 03, 2017 | 8.235 | 8.313 | 7.896 | 8.197 | 253,507 | -0.03(-0.31%) |
Nov 02, 2017 | 8.191 | 8.272 | 8.172 | 8.222 | 179,128 | +0.04(+0.54%) |
Nov 01, 2017 | 8.209 | 8.285 | 8.134 | 8.178 | 116,263 | -0.01(-0.08%) |
Oct 31, 2017 | 8.084 | 8.197 | 8.046 | 8.184 | 172,476 | +0.08(+0.93%) |
Oct 30, 2017 | 8.228 | 8.228 | 8.046 | 8.109 | 155,749 | -0.11(-1.37%) |
Oct 27, 2017 | 8.166 | 8.297 | 8.140 | 8.222 | 170,067 | +0.07(+0.85%) |
Oct 26, 2017 | 8.228 | 8.228 | 8.128 | 8.153 | 184,448 | -0.03(-0.31%) |
Oct 25, 2017 | 8.360 | 8.360 | 8.140 | 8.178 | 213,649 | -0.16(-1.96%) |
Oct 24, 2017 | 8.373 | 8.404 | 8.332 | 8.341 | 150,409 | -0.04(-0.45%) |
Oct 23, 2017 | 8.429 | 8.429 | 8.322 | 8.379 | 162,408 | -0.03(-0.30%) |
Oct 20, 2017 | 8.391 | 8.454 | 8.373 | 8.404 | 132,631 | -0.01(-0.07%) |
Oct 19, 2017 | 8.398 | 8.442 | 8.379 | 8.410 | 178,229 | +0.00(+0.00%) |
Oct 18, 2017 | 8.341 | 8.423 | 8.297 | 8.410 | 465,920 | +0.08(+0.98%) |
Oct 17, 2017 | 8.354 | 8.379 | 8.297 | 8.329 | 226,520 | -0.01(-0.15%) |
Oct 16, 2017 | 8.385 | 8.398 | 8.304 | 8.341 | 302,145 | -0.03(-0.37%) |
Oct 13, 2017 | 8.417 | 8.454 | 8.341 | 8.373 | 319,333 | +0.00(+0.00%) |
Oct 12, 2017 | 8.417 | 8.435 | 8.366 | 8.373 | 324,225 | +0.00(+0.00%) |
Oct 11, 2017 | 8.417 | 8.486 | 8.366 | 8.373 | 288,209 | -0.01(-0.07%) |
Oct 10, 2017 | 8.461 | 8.473 | 8.341 | 8.379 | 592,696 | -0.02(-0.19%) |
Oct 09, 2017 | 8.456 | 8.490 | 8.370 | 8.395 | 382,684 | -0.06(-0.66%) |
Oct 06, 2017 | 8.493 | 8.543 | 8.425 | 8.450 | 151,064 | -0.06(-0.72%) |
Oct 05, 2017 | 8.499 | 8.592 | 8.493 | 8.512 | 295,594 | +0.01(+0.15%) |
Oct 04, 2017 | 8.512 | 8.573 | 8.487 | 8.499 | 147,844 | +0.01(+0.07%) |
Oct 03, 2017 | 8.487 | 8.524 | 8.462 | 8.493 | 187,288 | +0.01(+0.07%) |
Oct 02, 2017 | 8.487 | 8.530 | 8.425 | 8.487 | 201,150 | -0.01(-0.07%) |
Sep 29, 2017 | 8.481 | 8.518 | 8.445 | 8.493 | 349,192 | +0.01(+0.15%) |
Sep 28, 2017 | 8.358 | 8.493 | 8.290 | 8.481 | 341,523 | +0.12(+1.40%) |
Sep 27, 2017 | 8.302 | 8.382 | 8.210 | 8.364 | 320,241 | +0.07(+0.89%) |
Sep 26, 2017 | 8.142 | 8.314 | 8.117 | 8.290 | 242,752 | +0.17(+2.05%) |
Sep 25, 2017 | 8.037 | 8.142 | 8.012 | 8.123 | 172,348 | +0.11(+1.39%) |
Sep 22, 2017 | 8.000 | 8.049 | 7.984 | 8.012 | 119,462 | +0.03(+0.39%) |
Sep 21, 2017 | 7.920 | 8.012 | 7.920 | 7.981 | 131,916 | +0.01(+0.08%) |
Sep 20, 2017 | 8.031 | 8.068 | 7.920 | 7.975 | 327,614 | -0.04(-0.54%) |
Sep 19, 2017 | 8.031 | 8.031 | 7.966 | 8.018 | 122,529 | +0.01(+0.08%) |
Sep 18, 2017 | 8.012 | 8.055 | 7.988 | 8.012 | 196,065 | +0.02(+0.23%) |
Sep 15, 2017 | 7.994 | 8.012 | 7.938 | 7.994 | 393,330 | +0.01(+0.08%) |
Sep 14, 2017 | 7.944 | 7.988 | 7.877 | 7.988 | 171,146 | +0.04(+0.47%) |
Sep 13, 2017 | 7.938 | 8.006 | 7.920 | 7.951 | 130,107 | +0.02(+0.23%) |
Sep 12, 2017 | 7.994 | 8.006 | 7.910 | 7.932 | 147,805 | -0.04(-0.54%) |
Sep 11, 2017 | 7.920 | 8.012 | 7.920 | 7.975 | 226,678 | +0.06(+0.70%) |
Sep 08, 2017 | 7.901 | 7.975 | 7.901 | 7.920 | 120,088 | +0.02(+0.31%) |
Sep 07, 2017 | 7.920 | 7.994 | 7.870 | 7.895 | 131,287 | -0.01(-0.16%) |
Sep 06, 2017 | 7.907 | 7.969 | 7.877 | 7.907 | 165,091 | +0.03(+0.39%) |
Sep 05, 2017 | 7.926 | 7.975 | 7.877 | 7.877 | 237,737 | -0.05(-0.62%) |
Sep 01, 2017 | 7.920 | 7.951 | 7.895 | 7.926 | 250,853 | +0.04(+0.47%) |
Aug 31, 2017 | 7.889 | 7.926 | 7.864 | 7.889 | 374,858 | +0.06(+0.71%) |
Aug 30, 2017 | 7.765 | 7.864 | 7.747 | 7.833 | 590,837 | +0.09(+1.11%) |
Aug 29, 2017 | 7.735 | 7.827 | 7.704 | 7.747 | 187,708 | +0.03(+0.40%) |
Aug 28, 2017 | 7.704 | 7.772 | 7.704 | 7.716 | 193,572 | +0.01(+0.16%) |
Aug 25, 2017 | 7.741 | 7.741 | 7.667 | 7.704 | 93,024 | +0.02(+0.24%) |
Aug 24, 2017 | 7.722 | 7.759 | 7.673 | 7.685 | 132,597 | +0.00(+0.00%) |
Aug 23, 2017 | 7.648 | 7.709 | 7.587 | 7.685 | 92,805 | +0.01(+0.16%) |
Aug 22, 2017 | 7.753 | 7.753 | 7.661 | 7.673 | 83,818 | -0.06(-0.80%) |
Aug 21, 2017 | 7.691 | 7.741 | 7.636 | 7.735 | 161,390 | +0.04(+0.48%) |
Aug 18, 2017 | 7.636 | 7.710 | 7.574 | 7.698 | 224,191 | +0.02(+0.32%) |
Aug 17, 2017 | 7.735 | 7.784 | 7.661 | 7.673 | 181,090 | -0.07(-0.88%) |
Aug 16, 2017 | 7.765 | 7.790 | 7.705 | 7.741 | 81,821 | -0.01(-0.08%) |
Aug 15, 2017 | 7.772 | 7.802 | 7.710 | 7.747 | 110,926 | -0.06(-0.71%) |
Aug 14, 2017 | 7.673 | 7.883 | 7.673 | 7.802 | 201,075 | +0.12(+1.61%) |
Aug 11, 2017 | 7.691 | 7.765 | 7.593 | 7.679 | 321,293 | +0.01(+0.08%) |
Aug 10, 2017 | 7.685 | 7.735 | 7.654 | 7.673 | 133,387 | -0.02(-0.32%) |
Aug 09, 2017 | 7.772 | 7.778 | 7.691 | 7.698 | 161,895 | -0.07(-0.95%) |
Aug 08, 2017 | 7.747 | 7.864 | 7.710 | 7.772 | 169,478 | +0.00(+0.00%) |
Aug 07, 2017 | 7.704 | 7.772 | 7.648 | 7.772 | 180,991 | +0.04(+0.48%) |
Aug 04, 2017 | 7.765 | 7.864 | 7.735 | 7.735 | 156,351 | +0.01(+0.08%) |
Aug 03, 2017 | 7.667 | 7.802 | 7.593 | 7.728 | 313,068 | -0.02(-0.24%) |
Aug 02, 2017 | 7.809 | 7.809 | 7.728 | 7.747 | 153,389 | -0.06(-0.79%) |
Aug 01, 2017 | 7.858 | 7.883 | 7.759 | 7.809 | 107,565 | -0.03(-0.39%) |
Jul 31, 2017 | 7.877 | 7.877 | 7.802 | 7.840 | 151,891 | -0.03(-0.39%) |
Jul 28, 2017 | 7.802 | 7.889 | 7.802 | 7.870 | 241,176 | +0.04(+0.47%) |
Jul 27, 2017 | 7.802 | 7.889 | 7.728 | 7.833 | 151,017 | +0.02(+0.32%) |
Jul 26, 2017 | 7.722 | 7.821 | 7.722 | 7.809 | 144,580 | +0.09(+1.12%) |
Jul 25, 2017 | 7.796 | 7.821 | 7.722 | 7.722 | 274,607 | -0.04(-0.48%) |
Jul 24, 2017 | 7.784 | 7.790 | 7.710 | 7.759 | 109,982 | -0.03(-0.40%) |
Jul 21, 2017 | 7.821 | 7.833 | 7.750 | 7.790 | 151,724 | +0.02(+0.24%) |
Jul 20, 2017 | 7.772 | 7.809 | 7.759 | 7.772 | 109,750 | -0.01(-0.08%) |
Jul 19, 2017 | 7.772 | 7.827 | 7.759 | 7.778 | 177,928 | +0.00(+0.00%) |
Jul 18, 2017 | 7.759 | 7.827 | 7.728 | 7.778 | 142,557 | +0.01(+0.16%) |
Jul 17, 2017 | 7.673 | 7.784 | 7.648 | 7.765 | 119,789 | +0.11(+1.45%) |
Jul 14, 2017 | 7.617 | 7.716 | 7.593 | 7.654 | 110,177 | +0.06(+0.73%) |
Jul 13, 2017 | 7.654 | 7.661 | 7.550 | 7.599 | 118,335 | -0.02(-0.32%) |
Jul 12, 2017 | 7.648 | 7.796 | 7.593 | 7.624 | 217,247 | +0.01(+0.16%) |
Jul 11, 2017 | 7.679 | 7.679 | 7.506 | 7.611 | 280,511 | -0.04(-0.48%) |
Jul 10, 2017 | 7.673 | 7.691 | 7.617 | 7.648 | 299,582 | -0.03(-0.40%) |
Jul 07, 2017 | 7.661 | 7.695 | 7.566 | 7.679 | 261,322 | +0.03(+0.36%) |
Jul 06, 2017 | 7.748 | 7.766 | 7.615 | 7.651 | 305,752 | -0.12(-1.48%) |
Jul 05, 2017 | 7.815 | 7.815 | 7.718 | 7.766 | 180,524 | -0.04(-0.54%) |
Jul 03, 2017 | 7.706 | 7.821 | 7.670 | 7.809 | 162,537 | +0.12(+1.57%) |
Jun 30, 2017 | 7.712 | 7.724 | 7.639 | 7.688 | 116,100 | -0.01(-0.16%) |
Jun 29, 2017 | 7.718 | 7.718 | 7.633 | 7.700 | 246,219 | -0.02(-0.31%) |
Jun 28, 2017 | 7.688 | 7.730 | 7.607 | 7.724 | 270,358 | +0.03(+0.39%) |
Jun 27, 2017 | 7.688 | 7.730 | 7.676 | 7.694 | 167,424 | -0.02(-0.24%) |
Jun 26, 2017 | 7.688 | 7.748 | 7.633 | 7.712 | 430,811 | +0.01(+0.16%) |
Jun 23, 2017 | 7.645 | 7.724 | 7.645 | 7.700 | 1,072,742 | +0.04(+0.55%) |
Jun 22, 2017 | 7.670 | 7.730 | 7.645 | 7.657 | 163,352 | +0.00(+0.00%) |
Jun 21, 2017 | 7.615 | 7.682 | 7.615 | 7.657 | 117,519 | +0.02(+0.32%) |
Jun 20, 2017 | 7.627 | 7.682 | 7.561 | 7.633 | 161,678 | -0.01(-0.16%) |
Jun 19, 2017 | 7.730 | 7.736 | 7.627 | 7.645 | 246,977 | -0.08(-1.10%) |
Jun 16, 2017 | 7.645 | 7.730 | 7.627 | 7.730 | 242,254 | +0.03(+0.39%) |
Jun 15, 2017 | 7.688 | 7.742 | 7.688 | 7.700 | 98,982 | -0.03(-0.39%) |
Jun 14, 2017 | 7.748 | 7.751 | 7.694 | 7.730 | 165,930 | -0.01(-0.08%) |
Jun 13, 2017 | 7.700 | 7.753 | 7.597 | 7.736 | 273,052 | +0.01(+0.16%) |
Jun 12, 2017 | 7.597 | 7.736 | 7.573 | 7.724 | 234,713 | +0.12(+1.51%) |
Jun 09, 2017 | 7.561 | 7.688 | 7.561 | 7.609 | 238,306 | +0.02(+0.24%) |
Jun 08, 2017 | 7.597 | 7.663 | 7.536 | 7.591 | 103,059 | -0.01(-0.08%) |
Jun 07, 2017 | 7.567 | 7.609 | 7.508 | 7.597 | 93,439 | +0.01(+0.08%) |
Jun 06, 2017 | 7.700 | 7.700 | 7.542 | 7.591 | 138,684 | -0.12(-1.49%) |
Jun 05, 2017 | 7.700 | 7.742 | 7.663 | 7.706 | 125,802 | +0.01(+0.08%) |
Jun 02, 2017 | 7.609 | 7.724 | 7.567 | 7.700 | 215,715 | +0.10(+1.27%) |
Jun 01, 2017 | 7.458 | 7.621 | 7.397 | 7.603 | 161,807 | +0.16(+2.20%) |
May 31, 2017 | 7.452 | 7.506 | 7.379 | 7.440 | 151,854 | +0.02(+0.24%) |
May 30, 2017 | 7.518 | 7.567 | 7.415 | 7.421 | 255,648 | -0.12(-1.53%) |
May 26, 2017 | 7.548 | 7.555 | 7.464 | 7.536 | 170,226 | +0.00(+0.00%) |
May 25, 2017 | 7.391 | 7.573 | 7.385 | 7.536 | 149,194 | +0.16(+2.13%) |
May 24, 2017 | 7.361 | 7.415 | 7.361 | 7.379 | 110,926 | +0.01(+0.08%) |
May 23, 2017 | 7.379 | 7.403 | 7.349 | 7.373 | 103,171 | +0.00(+0.00%) |
May 22, 2017 | 7.349 | 7.391 | 7.300 | 7.373 | 178,121 | +0.05(+0.66%) |
May 19, 2017 | 7.324 | 7.367 | 7.276 | 7.324 | 164,622 | +0.00(+0.00%) |
May 18, 2017 | 7.331 | 7.364 | 7.270 | 7.324 | 136,195 | +0.01(+0.08%) |
May 17, 2017 | 7.355 | 7.409 | 7.318 | 7.318 | 193,659 | -0.05(-0.74%) |
May 16, 2017 | 7.391 | 7.409 | 7.324 | 7.373 | 248,261 | -0.03(-0.41%) |
May 15, 2017 | 7.373 | 7.440 | 7.337 | 7.403 | 162,204 | +0.05(+0.66%) |
May 12, 2017 | 7.349 | 7.391 | 7.300 | 7.355 | 189,878 | +0.02(+0.25%) |
May 11, 2017 | 7.415 | 7.421 | 7.284 | 7.337 | 180,043 | -0.09(-1.22%) |
May 10, 2017 | 7.318 | 7.530 | 7.312 | 7.427 | 238,038 | +0.11(+1.49%) |
May 09, 2017 | 7.518 | 7.518 | 7.282 | 7.318 | 258,825 | -0.20(-2.66%) |
May 08, 2017 | 7.464 | 7.555 | 7.421 | 7.518 | 157,598 | +0.04(+0.49%) |
May 05, 2017 | 7.391 | 7.536 | 7.391 | 7.482 | 185,318 | +0.10(+1.31%) |
May 04, 2017 | 7.367 | 7.427 | 7.252 | 7.385 | 229,355 | +0.01(+0.16%) |
May 03, 2017 | 7.567 | 7.591 | 7.361 | 7.373 | 277,783 | -0.24(-3.10%) |
May 02, 2017 | 7.639 | 7.688 | 7.576 | 7.609 | 97,939 | -0.02(-0.32%) |
May 01, 2017 | 7.597 | 7.657 | 7.567 | 7.633 | 159,840 | +0.04(+0.48%) |
Apr 28, 2017 | 7.663 | 7.672 | 7.579 | 7.597 | 193,762 | -0.06(-0.79%) |
Apr 27, 2017 | 7.657 | 7.730 | 7.651 | 7.657 | 217,482 | +0.01(+0.08%) |
Apr 26, 2017 | 7.627 | 7.730 | 7.616 | 7.651 | 861,449 | +0.07(+0.88%) |
Apr 25, 2017 | 7.555 | 7.625 | 7.555 | 7.585 | 188,832 | +0.04(+0.56%) |
Apr 24, 2017 | 7.573 | 7.627 | 7.433 | 7.542 | 179,703 | +0.00(+0.00%) |
Apr 21, 2017 | 7.542 | 7.579 | 7.506 | 7.542 | 149,923 | -0.02(-0.24%) |
Apr 20, 2017 | 7.530 | 7.603 | 7.488 | 7.561 | 270,782 | +0.02(+0.32%) |
Apr 19, 2017 | 7.567 | 7.621 | 7.453 | 7.536 | 457,266 | -0.04(-0.48%) |
Apr 18, 2017 | 7.452 | 7.645 | 7.452 | 7.573 | 411,064 | +0.10(+1.38%) |
Apr 17, 2017 | 7.518 | 7.524 | 7.433 | 7.470 | 265,660 | +0.01(+0.08%) |
Apr 13, 2017 | 7.506 | 7.536 | 7.427 | 7.464 | 180,349 | -0.05(-0.72%) |
Apr 12, 2017 | 7.512 | 7.542 | 7.452 | 7.518 | 172,084 | -0.01(-0.08%) |
Apr 11, 2017 | 7.440 | 7.548 | 7.440 | 7.524 | 134,044 | +0.09(+1.22%) |
Apr 10, 2017 | 7.470 | 7.506 | 7.409 | 7.433 | 260,165 | -0.05(-0.73%) |
Apr 07, 2017 | 7.349 | 7.542 | 7.306 | 7.488 | 369,590 | +0.14(+1.85%) |
Apr 06, 2017 | 7.286 | 7.405 | 7.233 | 7.352 | 381,658 | +0.12(+1.64%) |
Apr 05, 2017 | 7.209 | 7.283 | 7.197 | 7.233 | 291,051 | -0.01(-0.08%) |
Apr 04, 2017 | 7.209 | 7.267 | 7.197 | 7.239 | 192,787 | +0.03(+0.41%) |
Apr 03, 2017 | 7.221 | 7.245 | 7.185 | 7.209 | 151,734 | -0.01(-0.08%) |
Mar 31, 2017 | 7.156 | 7.239 | 7.138 | 7.215 | 375,072 | +0.06(+0.83%) |
Mar 30, 2017 | 7.126 | 7.168 | 7.114 | 7.156 | 203,556 | +0.04(+0.50%) |
Mar 29, 2017 | 7.096 | 7.135 | 7.085 | 7.120 | 251,365 | +0.04(+0.59%) |
Mar 28, 2017 | 7.067 | 7.079 | 6.995 | 7.079 | 159,373 | +0.01(+0.08%) |
Mar 27, 2017 | 7.055 | 7.096 | 7.002 | 7.073 | 202,807 | -0.02(-0.25%) |
Mar 24, 2017 | 7.079 | 7.156 | 7.079 | 7.090 | 245,532 | +0.01(+0.17%) |
Mar 23, 2017 | 7.055 | 7.179 | 6.954 | 7.079 | 152,492 | +0.06(+0.85%) |
Mar 22, 2017 | 7.067 | 7.120 | 6.877 | 7.019 | 320,989 | -0.01(-0.08%) |
Mar 21, 2017 | 7.102 | 7.132 | 7.025 | 7.025 | 374,577 | -0.08(-1.17%) |
Mar 20, 2017 | 7.162 | 7.185 | 7.067 | 7.108 | 267,865 | -0.01(-0.17%) |
Mar 17, 2017 | 7.120 | 7.168 | 7.085 | 7.120 | 377,952 | -0.01(-0.17%) |
Mar 16, 2017 | 7.061 | 7.156 | 7.019 | 7.132 | 240,098 | +0.07(+1.01%) |
Mar 15, 2017 | 6.835 | 7.132 | 6.811 | 7.061 | 355,585 | +0.23(+3.30%) |
Mar 14, 2017 | 6.960 | 6.960 | 6.788 | 6.835 | 313,163 | -0.08(-1.20%) |
Mar 13, 2017 | 7.025 | 7.067 | 6.847 | 6.918 | 380,057 | -0.15(-2.10%) |
Mar 10, 2017 | 7.174 | 7.191 | 7.007 | 7.067 | 255,698 | -0.06(-0.83%) |
Mar 09, 2017 | 7.245 | 7.275 | 7.108 | 7.126 | 267,072 | -0.12(-1.64%) |
Mar 08, 2017 | 7.405 | 7.411 | 7.245 | 7.245 | 255,432 | -0.16(-2.17%) |
Mar 07, 2017 | 7.441 | 7.441 | 7.393 | 7.405 | 241,568 | -0.04(-0.48%) |
Mar 06, 2017 | 7.482 | 7.482 | 7.423 | 7.441 | 196,925 | -0.04(-0.48%) |
Mar 03, 2017 | 7.524 | 7.571 | 7.429 | 7.476 | 289,091 | -0.08(-1.02%) |
Mar 02, 2017 | 7.589 | 7.663 | 7.435 | 7.554 | 392,595 | -0.14(-1.85%) |
Mar 01, 2017 | 7.720 | 7.738 | 7.655 | 7.696 | 351,438 | -0.04(-0.54%) |
Feb 28, 2017 | 7.839 | 7.845 | 7.714 | 7.738 | 222,268 | -0.08(-1.06%) |
Feb 27, 2017 | 7.779 | 7.868 | 7.773 | 7.821 | 167,100 | +0.01(+0.15%) |
Feb 24, 2017 | 7.773 | 7.821 | 7.714 | 7.809 | 152,743 | +0.02(+0.31%) |
Feb 23, 2017 | 7.821 | 7.821 | 7.720 | 7.785 | 131,757 | -0.01(-0.08%) |
Feb 22, 2017 | 7.732 | 7.803 | 7.684 | 7.791 | 125,306 | +0.05(+0.61%) |
Feb 21, 2017 | 7.678 | 7.761 | 7.661 | 7.744 | 152,728 | +0.02(+0.31%) |
Feb 17, 2017 | 7.720 | 7.720 | 7.720 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.661 | 7.761 | 7.631 | 7.720 | 210,560 | +0.03(+0.39%) |
Feb 15, 2017 | 7.696 | 7.702 | 7.583 | 7.690 | 176,833 | -0.02(-0.31%) |
Feb 14, 2017 | 7.868 | 7.868 | 7.690 | 7.714 | 195,613 | -0.15(-1.96%) |
Feb 13, 2017 | 7.803 | 7.892 | 7.720 | 7.868 | 256,602 | +0.07(+0.84%) |
Feb 10, 2017 | 7.738 | 7.809 | 7.702 | 7.803 | 237,858 | +0.04(+0.54%) |
Feb 09, 2017 | 7.714 | 7.785 | 7.672 | 7.761 | 219,123 | +0.07(+0.93%) |
Feb 08, 2017 | 7.738 | 7.738 | 7.637 | 7.690 | 260,945 | +0.00(+0.00%) |
Feb 07, 2017 | 7.851 | 7.851 | 7.661 | 7.690 | 276,951 | -0.12(-1.52%) |
Feb 06, 2017 | 7.839 | 7.868 | 7.720 | 7.809 | 350,593 | +0.02(+0.23%) |
Feb 03, 2017 | 7.720 | 7.815 | 7.714 | 7.791 | 554,481 | +0.10(+1.31%) |
Feb 02, 2017 | 7.542 | 7.767 | 7.528 | 7.690 | 883,829 | +0.24(+3.27%) |