Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 7.325 | 7.381 | 7.137 | 7.150 | 1,156,793 | -0.19(-2.60%) |
Feb 27, 2018 | 7.360 | 7.421 | 7.320 | 7.340 | 671,494 | +0.05(+0.69%) |
Feb 26, 2018 | 7.295 | 7.340 | 7.255 | 7.290 | 428,204 | +0.02(+0.21%) |
Feb 23, 2018 | 7.295 | 7.325 | 7.255 | 7.275 | 254,967 | +0.00(+0.00%) |
Feb 22, 2018 | 7.280 | 7.323 | 7.265 | 7.275 | 339,080 | +0.01(+0.07%) |
Feb 21, 2018 | 7.295 | 7.325 | 7.270 | 7.270 | 432,969 | -0.01(-0.07%) |
Feb 20, 2018 | 7.365 | 7.446 | 7.260 | 7.275 | 456,308 | -0.10(-1.36%) |
Feb 16, 2018 | 7.375 | 7.375 | 7.375 | 0 | +0.06(+0.75%) | |
Feb 15, 2018 | 7.386 | 7.386 | 7.255 | 7.320 | 598,677 | +0.04(+0.55%) |
Feb 14, 2018 | 7.285 | 7.335 | 7.185 | 7.280 | 918,807 | -0.04(-0.48%) |
Feb 13, 2018 | 7.310 | 7.396 | 7.265 | 7.315 | 483,735 | -0.01(-0.07%) |
Feb 12, 2018 | 7.320 | 7.345 | 7.235 | 7.320 | 610,390 | +0.04(+0.48%) |
Feb 09, 2018 | 7.325 | 7.360 | 7.170 | 7.285 | 763,856 | +0.02(+0.21%) |
Feb 08, 2018 | 7.446 | 7.496 | 7.260 | 7.270 | 564,008 | -0.14(-1.89%) |
Feb 07, 2018 | 7.270 | 7.345 | 7.270 | 7.411 | 806,216 | +0.05(+0.61%) |
Feb 06, 2018 | 7.180 | 7.411 | 7.120 | 7.365 | 983,022 | +0.07(+0.89%) |
Feb 05, 2018 | 7.496 | 7.506 | 7.065 | 7.300 | 1,147,974 | -0.24(-3.19%) |
Feb 02, 2018 | 7.651 | 7.676 | 7.506 | 7.541 | 492,353 | -0.14(-1.76%) |
Feb 01, 2018 | 7.576 | 7.691 | 7.576 | 7.676 | 281,519 | +0.11(+1.46%) |
Jan 31, 2018 | 7.656 | 7.696 | 7.541 | 7.566 | 595,223 | -0.06(-0.79%) |
Jan 30, 2018 | 7.676 | 7.686 | 7.611 | 7.626 | 371,779 | -0.08(-1.04%) |
Jan 29, 2018 | 7.737 | 7.762 | 7.696 | 7.706 | 329,802 | -0.03(-0.32%) |
Jan 26, 2018 | 7.742 | 7.747 | 7.706 | 7.731 | 297,674 | +0.00(+0.00%) |
Jan 25, 2018 | 7.752 | 7.752 | 7.716 | 7.731 | 359,851 | +0.01(+0.06%) |
Jan 24, 2018 | 7.767 | 7.772 | 7.707 | 7.726 | 204,113 | -0.03(-0.32%) |
Jan 23, 2018 | 7.737 | 7.767 | 7.716 | 7.752 | 226,895 | +0.01(+0.13%) |
Jan 22, 2018 | 7.752 | 7.772 | 7.726 | 7.742 | 247,432 | -0.01(-0.13%) |
Jan 19, 2018 | 7.731 | 7.772 | 7.716 | 7.752 | 229,608 | +0.03(+0.32%) |
Jan 18, 2018 | 7.726 | 7.737 | 7.711 | 7.726 | 391,512 | +0.01(+0.13%) |
Jan 17, 2018 | 7.676 | 7.757 | 7.671 | 7.716 | 434,993 | +0.05(+0.59%) |
Jan 16, 2018 | 7.767 | 7.797 | 7.661 | 7.671 | 467,706 | -0.06(-0.78%) |
Jan 12, 2018 | 7.731 | 7.731 | 7.731 | 0 | +0.01(+0.13%) | |
Jan 11, 2018 | 7.586 | 7.731 | 7.586 | 7.721 | 655,239 | +0.17(+2.19%) |
Jan 10, 2018 | 7.546 | 7.601 | 7.511 | 7.556 | 637,620 | +0.00(+0.00%) |
Jan 09, 2018 | 7.621 | 7.661 | 7.551 | 7.556 | 423,282 | -0.07(-0.86%) |
Jan 08, 2018 | 7.641 | 7.646 | 7.586 | 7.621 | 422,701 | +0.00(+0.00%) |
Jan 05, 2018 | 7.651 | 7.651 | 7.586 | 7.621 | 290,546 | +0.02(+0.20%) |
Jan 04, 2018 | 7.666 | 7.681 | 7.571 | 7.606 | 484,583 | -0.06(-0.78%) |
Jan 03, 2018 | 7.721 | 7.741 | 7.646 | 7.666 | 427,671 | -0.04(-0.46%) |
Jan 02, 2018 | 7.681 | 7.737 | 7.681 | 7.701 | 510,945 | +0.04(+0.52%) |
Dec 29, 2017 | 7.661 | 7.661 | 7.661 | 0 | -0.05(-0.65%) | |
Dec 28, 2017 | 7.701 | 7.721 | 7.651 | 7.711 | 554,749 | +0.01(+0.13%) |
Dec 27, 2017 | 7.691 | 7.734 | 7.676 | 7.701 | 460,917 | +0.00(+0.00%) |
Dec 26, 2017 | 7.721 | 7.752 | 7.681 | 7.701 | 560,894 | -0.07(-0.90%) |
Dec 22, 2017 | 7.777 | 7.787 | 7.719 | 7.772 | 441,058 | +0.00(+0.00%) |
Dec 21, 2017 | 7.726 | 7.809 | 7.721 | 7.772 | 453,910 | +0.06(+0.78%) |
Dec 20, 2017 | 7.742 | 7.810 | 7.656 | 7.711 | 624,611 | -0.02(-0.26%) |
Dec 19, 2017 | 7.787 | 7.827 | 7.711 | 7.731 | 416,443 | -0.05(-0.58%) |
Dec 18, 2017 | 7.782 | 7.892 | 7.772 | 7.777 | 668,710 | +0.03(+0.32%) |
Dec 15, 2017 | 7.706 | 7.807 | 7.706 | 7.752 | 1,080,873 | +0.04(+0.52%) |
Dec 14, 2017 | 7.737 | 7.802 | 7.706 | 7.711 | 1,449,254 | -0.02(-0.29%) |
Dec 13, 2017 | 7.732 | 7.747 | 7.700 | 7.734 | 494,851 | +0.00(+0.03%) |
Dec 12, 2017 | 7.732 | 7.751 | 7.687 | 7.732 | 464,567 | -0.00(-0.06%) |
Dec 11, 2017 | 7.790 | 7.790 | 7.722 | 7.736 | 406,009 | -0.04(-0.50%) |
Dec 08, 2017 | 7.776 | 7.785 | 7.754 | 7.776 | 227,327 | +0.00(+0.06%) |
Dec 07, 2017 | 7.746 | 7.790 | 7.734 | 7.771 | 353,648 | +0.02(+0.32%) |
Dec 06, 2017 | 7.687 | 7.756 | 7.687 | 7.746 | 217,669 | +0.04(+0.57%) |
Dec 05, 2017 | 7.746 | 7.746 | 7.668 | 7.702 | 360,328 | -0.03(-0.38%) |
Dec 04, 2017 | 7.776 | 7.781 | 7.722 | 7.732 | 394,553 | -0.01(-0.13%) |
Dec 01, 2017 | 7.776 | 7.776 | 7.673 | 7.741 | 401,427 | -0.02(-0.32%) |
Nov 30, 2017 | 7.834 | 7.839 | 7.741 | 7.766 | 456,128 | -0.05(-0.69%) |
Nov 29, 2017 | 7.834 | 7.888 | 7.815 | 7.820 | 397,656 | -0.01(-0.13%) |
Nov 28, 2017 | 7.879 | 7.903 | 7.805 | 7.830 | 291,820 | -0.03(-0.37%) |
Nov 27, 2017 | 7.932 | 7.947 | 7.820 | 7.859 | 284,321 | -0.07(-0.93%) |
Nov 24, 2017 | 7.937 | 7.962 | 7.908 | 7.932 | 153,298 | +0.02(+0.25%) |
Nov 22, 2017 | 7.898 | 7.942 | 7.869 | 7.913 | 279,215 | +0.03(+0.44%) |
Nov 21, 2017 | 7.815 | 7.888 | 7.800 | 7.879 | 393,641 | +0.09(+1.20%) |
Nov 20, 2017 | 7.810 | 7.854 | 7.785 | 7.785 | 374,078 | +0.00(+0.00%) |
Nov 17, 2017 | 7.717 | 7.826 | 7.707 | 7.785 | 418,672 | +0.05(+0.70%) |
Nov 16, 2017 | 7.727 | 7.785 | 7.712 | 7.732 | 356,013 | +0.03(+0.38%) |
Nov 15, 2017 | 7.761 | 7.781 | 7.697 | 7.702 | 299,408 | -0.09(-1.13%) |
Nov 14, 2017 | 7.771 | 7.820 | 7.761 | 7.790 | 291,202 | +0.04(+0.51%) |
Nov 13, 2017 | 7.751 | 7.805 | 7.722 | 7.751 | 356,166 | -0.04(-0.50%) |
Nov 10, 2017 | 7.834 | 7.839 | 7.771 | 7.790 | 331,142 | -0.01(-0.13%) |
Nov 09, 2017 | 7.898 | 7.913 | 7.781 | 7.800 | 347,966 | -0.11(-1.42%) |
Nov 08, 2017 | 7.800 | 7.918 | 7.781 | 7.913 | 328,503 | +0.10(+1.32%) |
Nov 07, 2017 | 7.834 | 7.883 | 7.757 | 7.810 | 380,097 | +0.00(+0.06%) |
Nov 06, 2017 | 7.888 | 7.888 | 7.785 | 7.805 | 274,670 | -0.08(-1.06%) |
Nov 03, 2017 | 7.781 | 7.893 | 7.751 | 7.888 | 349,294 | +0.14(+1.77%) |
Nov 02, 2017 | 7.834 | 7.859 | 7.736 | 7.751 | 238,671 | -0.09(-1.12%) |
Nov 01, 2017 | 7.859 | 7.918 | 7.756 | 7.839 | 333,595 | -0.01(-0.19%) |
Oct 31, 2017 | 7.986 | 8.001 | 7.844 | 7.854 | 378,444 | -0.11(-1.41%) |
Oct 30, 2017 | 7.962 | 8.034 | 7.923 | 7.967 | 218,653 | -0.01(-0.12%) |
Oct 27, 2017 | 7.898 | 7.996 | 7.857 | 7.977 | 261,515 | +0.08(+1.06%) |
Oct 26, 2017 | 7.986 | 8.011 | 7.883 | 7.893 | 214,848 | -0.07(-0.92%) |
Oct 25, 2017 | 8.094 | 8.143 | 7.937 | 7.967 | 191,540 | -0.13(-1.63%) |
Oct 24, 2017 | 8.026 | 8.114 | 8.011 | 8.099 | 278,870 | +0.09(+1.10%) |
Oct 23, 2017 | 8.045 | 8.050 | 7.962 | 8.011 | 292,236 | -0.01(-0.18%) |
Oct 20, 2017 | 8.035 | 8.079 | 8.021 | 8.026 | 138,607 | +0.01(+0.18%) |
Oct 19, 2017 | 8.035 | 8.048 | 7.986 | 8.011 | 179,349 | -0.02(-0.24%) |
Oct 18, 2017 | 8.021 | 8.075 | 8.011 | 8.030 | 135,603 | +0.01(+0.12%) |
Oct 17, 2017 | 8.035 | 8.067 | 7.972 | 8.021 | 364,504 | -0.01(-0.18%) |
Oct 16, 2017 | 7.996 | 8.045 | 7.986 | 8.035 | 250,176 | +0.03(+0.37%) |
Oct 13, 2017 | 8.060 | 8.072 | 7.977 | 8.006 | 231,658 | -0.06(-0.73%) |
Oct 12, 2017 | 8.099 | 8.099 | 8.035 | 8.065 | 155,329 | -0.02(-0.30%) |
Oct 11, 2017 | 8.124 | 8.139 | 8.075 | 8.089 | 183,237 | -0.02(-0.30%) |
Oct 10, 2017 | 8.119 | 8.148 | 8.072 | 8.114 | 161,470 | -0.00(-0.06%) |
Oct 09, 2017 | 8.158 | 8.158 | 8.104 | 8.119 | 151,463 | -0.01(-0.18%) |
Oct 06, 2017 | 8.173 | 8.173 | 8.094 | 8.133 | 175,086 | -0.04(-0.54%) |
Oct 05, 2017 | 8.168 | 8.187 | 8.141 | 8.177 | 231,901 | +0.01(+0.18%) |
Oct 04, 2017 | 8.109 | 8.168 | 8.109 | 8.163 | 397,847 | +0.06(+0.73%) |
Oct 03, 2017 | 8.079 | 8.143 | 8.065 | 8.104 | 280,662 | +0.01(+0.12%) |
Oct 02, 2017 | 8.099 | 8.128 | 8.021 | 8.094 | 375,399 | +0.01(+0.18%) |
Sep 29, 2017 | 8.084 | 8.143 | 8.040 | 8.079 | 327,364 | +0.00(+0.00%) |
Sep 28, 2017 | 8.050 | 8.084 | 7.986 | 8.079 | 325,935 | +0.03(+0.37%) |
Sep 27, 2017 | 7.977 | 8.070 | 7.967 | 8.050 | 392,104 | +0.08(+1.05%) |
Sep 26, 2017 | 7.947 | 7.979 | 7.923 | 7.967 | 210,293 | +0.03(+0.37%) |
Sep 25, 2017 | 7.942 | 7.952 | 7.874 | 7.937 | 282,466 | +0.00(+0.00%) |
Sep 22, 2017 | 7.874 | 7.952 | 7.858 | 7.937 | 307,387 | +0.07(+0.87%) |
Sep 21, 2017 | 7.883 | 7.904 | 7.854 | 7.869 | 175,776 | -0.02(-0.25%) |
Sep 20, 2017 | 7.825 | 7.932 | 7.820 | 7.888 | 407,230 | +0.08(+1.00%) |
Sep 19, 2017 | 7.736 | 7.832 | 7.732 | 7.810 | 436,787 | +0.10(+1.27%) |
Sep 18, 2017 | 7.790 | 7.820 | 7.683 | 7.712 | 444,806 | -0.07(-0.94%) |
Sep 15, 2017 | 7.741 | 7.864 | 7.741 | 7.785 | 646,207 | +0.01(+0.19%) |
Sep 14, 2017 | 7.668 | 7.776 | 7.619 | 7.771 | 573,221 | +0.16(+2.12%) |
Sep 13, 2017 | 7.758 | 7.762 | 7.586 | 7.609 | 710,295 | -0.15(-1.91%) |
Sep 12, 2017 | 7.738 | 7.796 | 7.734 | 7.758 | 315,905 | +0.00(+0.06%) |
Sep 11, 2017 | 7.791 | 7.805 | 7.714 | 7.753 | 382,271 | -0.04(-0.49%) |
Sep 08, 2017 | 7.820 | 7.853 | 7.781 | 7.791 | 293,604 | -0.04(-0.55%) |
Sep 07, 2017 | 7.825 | 7.877 | 7.781 | 7.834 | 292,955 | +0.00(+0.00%) |
Sep 06, 2017 | 7.877 | 7.887 | 7.811 | 7.834 | 437,895 | -0.05(-0.61%) |
Sep 05, 2017 | 7.978 | 7.987 | 7.872 | 7.882 | 243,915 | -0.11(-1.32%) |
Sep 01, 2017 | 7.944 | 8.054 | 7.944 | 7.987 | 341,765 | +0.07(+0.85%) |
Aug 31, 2017 | 7.968 | 8.011 | 7.911 | 7.920 | 519,694 | -0.02(-0.24%) |
Aug 30, 2017 | 7.968 | 7.983 | 7.930 | 7.939 | 211,841 | +0.00(+0.00%) |
Aug 29, 2017 | 7.997 | 7.997 | 7.916 | 7.939 | 261,150 | -0.07(-0.90%) |
Aug 28, 2017 | 8.011 | 8.016 | 7.963 | 8.011 | 334,976 | +0.03(+0.36%) |
Aug 25, 2017 | 7.978 | 8.035 | 7.963 | 7.983 | 333,885 | +0.03(+0.36%) |
Aug 24, 2017 | 7.916 | 7.987 | 7.872 | 7.954 | 301,266 | +0.02(+0.24%) |
Aug 23, 2017 | 7.877 | 7.945 | 7.829 | 7.935 | 255,186 | +0.06(+0.73%) |
Aug 22, 2017 | 7.848 | 7.906 | 7.738 | 7.877 | 468,433 | +0.03(+0.43%) |
Aug 21, 2017 | 7.930 | 7.973 | 7.834 | 7.844 | 193,990 | -0.07(-0.85%) |
Aug 18, 2017 | 7.954 | 7.992 | 7.858 | 7.911 | 240,966 | -0.05(-0.66%) |
Aug 17, 2017 | 8.030 | 8.050 | 7.954 | 7.963 | 282,613 | -0.07(-0.89%) |
Aug 16, 2017 | 8.035 | 8.083 | 8.030 | 8.035 | 252,678 | +0.00(+0.06%) |
Aug 15, 2017 | 8.069 | 8.081 | 8.030 | 8.030 | 226,054 | +0.00(+0.00%) |
Aug 14, 2017 | 7.973 | 8.064 | 7.963 | 8.030 | 221,389 | +0.10(+1.21%) |
Aug 11, 2017 | 7.939 | 8.003 | 7.882 | 7.935 | 301,295 | -0.03(-0.42%) |
Aug 10, 2017 | 7.997 | 8.069 | 7.963 | 7.968 | 432,278 | -0.07(-0.83%) |
Aug 09, 2017 | 8.045 | 8.059 | 7.954 | 8.035 | 477,089 | -0.07(-0.89%) |
Aug 08, 2017 | 8.097 | 8.155 | 8.097 | 8.107 | 525,259 | +0.01(+0.12%) |
Aug 07, 2017 | 8.007 | 8.141 | 7.973 | 8.097 | 551,113 | +0.15(+1.87%) |
Aug 04, 2017 | 8.095 | 7.949 | 7.949 | 334,917 | -0.08(-0.95%) | |
Aug 03, 2017 | 8.007 | 8.035 | 7.920 | 8.026 | 387,329 | +0.12(+1.58%) |
Aug 02, 2017 | 7.973 | 7.973 | 7.892 | 7.901 | 349,224 | -0.07(-0.90%) |
Aug 01, 2017 | 7.983 | 7.997 | 7.944 | 7.973 | 204,417 | +0.01(+0.12%) |
Jul 31, 2017 | 7.978 | 7.992 | 7.930 | 7.963 | 269,514 | +0.01(+0.12%) |
Jul 28, 2017 | 7.983 | 7.997 | 7.925 | 7.954 | 312,902 | -0.03(-0.36%) |
Jul 27, 2017 | 7.968 | 7.997 | 7.949 | 7.983 | 260,601 | +0.02(+0.24%) |
Jul 26, 2017 | 7.930 | 7.983 | 7.920 | 7.963 | 443,882 | +0.03(+0.42%) |
Jul 25, 2017 | 7.954 | 7.954 | 7.901 | 7.930 | 436,479 | +0.00(+0.06%) |
Jul 24, 2017 | 7.992 | 7.997 | 7.916 | 7.925 | 264,602 | -0.05(-0.60%) |
Jul 21, 2017 | 7.896 | 7.978 | 7.882 | 7.973 | 506,005 | +0.06(+0.73%) |
Jul 20, 2017 | 8.030 | 8.030 | 7.901 | 7.916 | 580,234 | -0.11(-1.43%) |
Jul 19, 2017 | 8.040 | 8.054 | 7.983 | 8.030 | 453,545 | +0.01(+0.12%) |
Jul 18, 2017 | 8.054 | 8.064 | 8.002 | 8.021 | 365,110 | -0.05(-0.65%) |
Jul 17, 2017 | 8.064 | 8.107 | 8.045 | 8.074 | 278,671 | +0.02(+0.30%) |
Jul 14, 2017 | 8.040 | 8.093 | 8.035 | 8.050 | 218,093 | +0.00(+0.00%) |
Jul 13, 2017 | 8.059 | 8.078 | 8.016 | 8.050 | 257,594 | +0.01(+0.18%) |
Jul 12, 2017 | 8.030 | 8.083 | 8.030 | 8.035 | 307,406 | +0.01(+0.18%) |
Jul 11, 2017 | 8.021 | 8.045 | 7.978 | 8.021 | 447,245 | +0.01(+0.18%) |
Jul 10, 2017 | 7.997 | 8.040 | 7.983 | 8.007 | 284,906 | -0.02(-0.30%) |
Jul 07, 2017 | 8.030 | 8.045 | 7.925 | 8.030 | 338,120 | +0.01(+0.18%) |
Jul 06, 2017 | 8.045 | 8.054 | 7.997 | 8.016 | 353,194 | -0.04(-0.48%) |
Jul 05, 2017 | 8.112 | 8.112 | 7.963 | 8.054 | 342,738 | -0.06(-0.77%) |
Jul 03, 2017 | 8.093 | 8.131 | 8.035 | 8.117 | 205,948 | +0.02(+0.30%) |
Jun 30, 2017 | 8.102 | 8.112 | 7.987 | 8.093 | 558,885 | +0.00(+0.06%) |
Jun 29, 2017 | 8.078 | 8.093 | 8.021 | 8.088 | 385,938 | +0.03(+0.36%) |
Jun 28, 2017 | 8.045 | 8.093 | 8.007 | 8.059 | 405,251 | +0.05(+0.60%) |
Jun 27, 2017 | 8.083 | 8.131 | 7.997 | 8.011 | 686,570 | -0.06(-0.77%) |
Jun 26, 2017 | 8.021 | 8.083 | 8.016 | 8.074 | 398,681 | +0.07(+0.84%) |
Jun 23, 2017 | 8.026 | 8.007 | 371,327 | +0.11(+1.46%) | ||
Jun 22, 2017 | 7.949 | 7.968 | 7.878 | 7.892 | 390,173 | -0.07(-0.84%) |
Jun 21, 2017 | 7.925 | 8.026 | 7.925 | 7.959 | 366,642 | +0.05(+0.67%) |
Jun 20, 2017 | 7.949 | 7.959 | 7.887 | 7.906 | 535,310 | -0.06(-0.78%) |
Jun 19, 2017 | 8.064 | 8.102 | 7.959 | 7.968 | 487,373 | -0.06(-0.78%) |
Jun 16, 2017 | 8.035 | 8.040 | 7.954 | 8.030 | 503,015 | +0.06(+0.72%) |
Jun 15, 2017 | 7.916 | 7.987 | 7.877 | 7.973 | 347,411 | -0.02(-0.30%) |
Jun 14, 2017 | 8.059 | 8.069 | 7.906 | 7.997 | 534,615 | -0.01(-0.18%) |
Jun 13, 2017 | 8.030 | 8.044 | 7.978 | 8.011 | 513,224 | -0.02(-0.23%) |
Jun 12, 2017 | 8.002 | 8.030 | 7.936 | 8.030 | 367,076 | +0.04(+0.53%) |
Jun 09, 2017 | 7.932 | 8.016 | 7.932 | 7.988 | 288,048 | +0.05(+0.65%) |
Jun 08, 2017 | 7.960 | 7.997 | 7.889 | 7.936 | 334,926 | -0.00(-0.06%) |
Jun 07, 2017 | 7.993 | 8.016 | 7.922 | 7.941 | 292,951 | -0.03(-0.41%) |
Jun 06, 2017 | 8.011 | 8.019 | 7.950 | 7.974 | 279,036 | -0.04(-0.47%) |
Jun 05, 2017 | 8.011 | 8.039 | 7.978 | 8.011 | 281,960 | +0.01(+0.12%) |
Jun 02, 2017 | 7.969 | 8.044 | 7.959 | 8.002 | 240,750 | +0.00(+0.06%) |
Jun 01, 2017 | 7.913 | 8.016 | 7.885 | 7.997 | 382,073 | +0.08(+1.01%) |
May 31, 2017 | 7.969 | 7.969 | 7.871 | 7.918 | 583,246 | -0.06(-0.76%) |
May 30, 2017 | 7.988 | 8.007 | 7.941 | 7.978 | 346,512 | -0.01(-0.12%) |
May 26, 2017 | 8.011 | 8.011 | 7.983 | 7.988 | 286,402 | -0.01(-0.18%) |
May 25, 2017 | 8.058 | 8.077 | 7.997 | 8.002 | 401,221 | -0.04(-0.47%) |
May 24, 2017 | 8.049 | 8.068 | 8.030 | 8.039 | 434,000 | +0.02(+0.29%) |
May 23, 2017 | 7.988 | 8.030 | 7.936 | 8.016 | 420,759 | +0.06(+0.77%) |
May 22, 2017 | 7.908 | 7.969 | 7.889 | 7.955 | 344,788 | +0.09(+1.13%) |
May 19, 2017 | 7.946 | 7.946 | 7.847 | 7.866 | 572,142 | -0.04(-0.53%) |
May 18, 2017 | 7.927 | 7.976 | 7.828 | 7.908 | 474,092 | -0.05(-0.65%) |
May 17, 2017 | 8.039 | 8.082 | 7.932 | 7.960 | 566,820 | -0.09(-1.16%) |
May 16, 2017 | 8.068 | 8.086 | 8.036 | 8.053 | 284,206 | -0.02(-0.29%) |
May 15, 2017 | 8.025 | 8.079 | 8.007 | 8.077 | 498,763 | +0.07(+0.88%) |
May 12, 2017 | 8.016 | 8.021 | 7.955 | 8.007 | 462,938 | +0.00(+0.06%) |
May 11, 2017 | 8.035 | 8.039 | 7.913 | 8.002 | 830,362 | +0.13(+1.61%) |
May 10, 2017 | 7.810 | 7.936 | 7.810 | 7.875 | 614,888 | +0.04(+0.48%) |
May 09, 2017 | 7.866 | 7.960 | 7.810 | 7.838 | 368,164 | -0.08(-0.95%) |
May 08, 2017 | 7.964 | 7.964 | 7.889 | 7.913 | 280,213 | -0.05(-0.59%) |
May 05, 2017 | 7.885 | 7.964 | 7.843 | 7.960 | 450,546 | +0.11(+1.37%) |
May 04, 2017 | 7.918 | 7.955 | 7.828 | 7.852 | 496,924 | -0.07(-0.83%) |
May 03, 2017 | 7.983 | 8.007 | 7.899 | 7.918 | 729,573 | -0.12(-1.52%) |
May 02, 2017 | 8.053 | 8.072 | 8.011 | 8.039 | 458,799 | -0.00(-0.06%) |
May 01, 2017 | 8.039 | 8.082 | 8.007 | 8.044 | 537,309 | +0.03(+0.35%) |
Apr 28, 2017 | 8.063 | 8.077 | 7.974 | 8.016 | 442,921 | -0.03(-0.41%) |
Apr 27, 2017 | 8.016 | 8.077 | 7.960 | 8.049 | 529,913 | +0.03(+0.38%) |
Apr 26, 2017 | 7.941 | 8.077 | 7.941 | 8.018 | 798,916 | +0.08(+0.97%) |
Apr 25, 2017 | 7.941 | 8.039 | 7.918 | 7.941 | 934,946 | +0.02(+0.30%) |
Apr 24, 2017 | 7.969 | 7.981 | 7.899 | 7.918 | 818,572 | -0.01(-0.18%) |
Apr 21, 2017 | 7.889 | 7.982 | 7.866 | 7.932 | 1,649,412 | +0.04(+0.48%) |
Apr 20, 2017 | 7.753 | 7.908 | 7.744 | 7.894 | 5,514,252 | -0.18(-2.26%) |
Apr 19, 2017 | 8.091 | 8.133 | 8.072 | 8.077 | 263,356 | -0.00(-0.06%) |
Apr 18, 2017 | 8.082 | 8.124 | 8.064 | 8.082 | 369,446 | +0.00(+0.00%) |
Apr 17, 2017 | 8.039 | 8.105 | 8.039 | 8.082 | 256,146 | +0.05(+0.58%) |
Apr 13, 2017 | 8.058 | 8.105 | 8.021 | 8.035 | 244,983 | -0.03(-0.35%) |
Apr 12, 2017 | 8.105 | 8.141 | 8.058 | 8.063 | 213,991 | -0.05(-0.58%) |
Apr 11, 2017 | 8.100 | 8.138 | 8.086 | 8.110 | 307,595 | -0.00(-0.06%) |
Apr 10, 2017 | 8.133 | 8.158 | 8.091 | 8.114 | 237,672 | -0.01(-0.12%) |
Apr 07, 2017 | 8.161 | 8.166 | 8.091 | 8.124 | 273,176 | -0.04(-0.52%) |
Apr 06, 2017 | 8.114 | 8.180 | 8.086 | 8.166 | 275,703 | +0.05(+0.64%) |
Apr 05, 2017 | 8.100 | 8.143 | 8.053 | 8.114 | 512,371 | +0.04(+0.46%) |
Apr 04, 2017 | 8.096 | 8.128 | 8.063 | 8.077 | 181,660 | -0.04(-0.46%) |
Apr 03, 2017 | 8.166 | 8.190 | 8.077 | 8.114 | 231,618 | -0.05(-0.63%) |
Mar 31, 2017 | 8.100 | 8.175 | 8.050 | 8.166 | 647,405 | +0.07(+0.87%) |
Mar 30, 2017 | 8.068 | 8.110 | 8.058 | 8.096 | 411,019 | +0.04(+0.47%) |
Mar 29, 2017 | 8.021 | 8.082 | 8.002 | 8.058 | 362,085 | +0.03(+0.41%) |
Mar 28, 2017 | 7.988 | 8.077 | 7.983 | 8.025 | 412,898 | +0.05(+0.59%) |
Mar 27, 2017 | 7.955 | 7.983 | 7.927 | 7.978 | 152,803 | +0.00(+0.00%) |
Mar 24, 2017 | 8.002 | 8.011 | 7.950 | 7.978 | 175,928 | -0.00(-0.06%) |
Mar 23, 2017 | 7.899 | 8.007 | 7.838 | 7.983 | 323,558 | +0.12(+1.49%) |
Mar 22, 2017 | 7.913 | 7.936 | 7.838 | 7.866 | 317,651 | -0.01(-0.18%) |
Mar 21, 2017 | 8.077 | 8.082 | 7.875 | 7.880 | 385,128 | -0.19(-2.38%) |
Mar 20, 2017 | 8.035 | 8.082 | 8.007 | 8.072 | 242,039 | +0.04(+0.47%) |
Mar 17, 2017 | 7.960 | 8.053 | 7.936 | 8.035 | 533,957 | +0.11(+1.36%) |
Mar 16, 2017 | 7.964 | 8.025 | 7.922 | 7.927 | 502,499 | -0.03(-0.41%) |
Mar 15, 2017 | 7.918 | 7.964 | 7.857 | 7.960 | 390,582 | +0.10(+1.31%) |
Mar 14, 2017 | 7.898 | 7.898 | 7.792 | 7.857 | 441,006 | -0.05(-0.64%) |
Mar 13, 2017 | 7.875 | 7.907 | 7.843 | 7.907 | 315,128 | +0.04(+0.47%) |
Mar 10, 2017 | 7.824 | 7.875 | 7.788 | 7.870 | 235,946 | +0.07(+0.94%) |
Mar 09, 2017 | 7.847 | 7.884 | 7.788 | 7.797 | 245,185 | -0.01(-0.12%) |
Mar 08, 2017 | 7.898 | 7.944 | 7.802 | 7.806 | 301,949 | -0.08(-1.05%) |
Mar 07, 2017 | 7.902 | 7.930 | 7.879 | 7.889 | 265,644 | -0.00(-0.06%) |
Mar 06, 2017 | 7.884 | 7.930 | 7.880 | 7.893 | 245,043 | +0.01(+0.12%) |
Mar 03, 2017 | 7.880 | 7.939 | 7.847 | 7.884 | 346,156 | +0.00(+0.06%) |
Mar 02, 2017 | 7.907 | 7.912 | 7.857 | 7.880 | 379,934 | -0.03(-0.35%) |