Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.413 | 6.574 | 6.387 | 6.472 | 266,829 | +0.06(+0.93%) |
Apr 27, 2018 | 6.481 | 6.523 | 6.396 | 6.413 | 196,617 | -0.06(-0.92%) |
Apr 26, 2018 | 6.591 | 6.591 | 6.455 | 6.472 | 165,090 | -0.12(-1.80%) |
Apr 25, 2018 | 6.387 | 6.600 | 6.234 | 6.591 | 430,146 | +0.20(+3.05%) |
Apr 24, 2018 | 6.523 | 6.553 | 6.370 | 6.396 | 371,652 | -0.14(-2.08%) |
Apr 23, 2018 | 6.651 | 6.676 | 6.455 | 6.532 | 365,691 | -0.14(-2.04%) |
Apr 20, 2018 | 6.837 | 6.837 | 6.668 | 6.668 | 257,856 | -0.21(-3.09%) |
Apr 19, 2018 | 6.863 | 6.969 | 6.812 | 6.880 | 187,817 | -0.02(-0.25%) |
Apr 18, 2018 | 6.897 | 6.973 | 6.863 | 6.897 | 326,450 | +0.05(+0.74%) |
Apr 17, 2018 | 6.837 | 6.914 | 6.774 | 6.846 | 279,883 | +0.06(+0.88%) |
Apr 16, 2018 | 6.829 | 6.846 | 6.727 | 6.786 | 333,130 | -0.04(-0.62%) |
Apr 13, 2018 | 6.846 | 6.863 | 6.778 | 6.829 | 280,198 | +0.00(+0.00%) |
Apr 12, 2018 | 6.956 | 6.990 | 6.803 | 6.829 | 130,680 | -0.09(-1.35%) |
Apr 11, 2018 | 6.922 | 7.007 | 6.880 | 6.922 | 175,933 | -0.03(-0.37%) |
Apr 10, 2018 | 7.007 | 7.016 | 6.931 | 6.948 | 236,400 | -0.03(-0.49%) |
Apr 09, 2018 | 6.922 | 6.999 | 6.820 | 6.982 | 332,748 | +0.00(+0.00%) |
Apr 06, 2018 | 7.024 | 7.143 | 6.956 | 6.982 | 157,156 | -0.04(-0.60%) |
Apr 05, 2018 | 6.999 | 7.067 | 6.948 | 7.024 | 246,735 | +0.01(+0.12%) |
Apr 04, 2018 | 6.863 | 7.067 | 6.846 | 7.016 | 242,583 | +0.09(+1.35%) |
Apr 03, 2018 | 6.863 | 7.024 | 6.829 | 6.922 | 278,836 | +0.10(+1.49%) |
Apr 02, 2018 | 7.135 | 7.203 | 6.803 | 6.820 | 305,562 | -0.27(-3.83%) |
Mar 29, 2018 | 7.092 | 7.092 | 7.092 | 0 | -0.06(-0.86%) | |
Mar 28, 2018 | 7.003 | 7.179 | 6.995 | 7.154 | 334,865 | +0.16(+2.27%) |
Mar 27, 2018 | 6.945 | 7.095 | 6.811 | 6.995 | 312,040 | +0.07(+0.97%) |
Mar 26, 2018 | 6.936 | 6.945 | 6.794 | 6.928 | 298,032 | +0.03(+0.36%) |
Mar 23, 2018 | 7.053 | 7.079 | 6.903 | 6.903 | 244,116 | -0.15(-2.14%) |
Mar 22, 2018 | 6.903 | 7.104 | 6.903 | 7.053 | 362,918 | +0.10(+1.44%) |
Mar 21, 2018 | 7.020 | 7.171 | 6.928 | 6.953 | 433,969 | -0.08(-1.07%) |
Mar 20, 2018 | 7.145 | 7.154 | 6.936 | 7.028 | 402,108 | -0.11(-1.52%) |
Mar 19, 2018 | 7.045 | 7.162 | 6.928 | 7.137 | 417,436 | +0.08(+1.07%) |
Mar 16, 2018 | 6.903 | 7.120 | 6.869 | 7.062 | 668,989 | +0.00(+0.00%) |
Mar 15, 2018 | 7.070 | 7.120 | 6.978 | 7.062 | 229,618 | +0.02(+0.24%) |
Mar 14, 2018 | 6.995 | 7.087 | 6.986 | 7.045 | 254,256 | +0.07(+0.96%) |
Mar 13, 2018 | 7.070 | 7.196 | 6.953 | 6.978 | 359,785 | -0.20(-2.80%) |
Mar 12, 2018 | 7.171 | 7.212 | 7.104 | 7.179 | 231,777 | -0.03(-0.35%) |
Mar 09, 2018 | 6.995 | 7.217 | 6.894 | 7.204 | 412,557 | +0.28(+4.11%) |
Mar 08, 2018 | 6.945 | 6.970 | 6.869 | 6.920 | 349,296 | +0.01(+0.12%) |
Mar 07, 2018 | 7.020 | 6.719 | 6.911 | 586,609 | +0.15(+2.23%) | |
Mar 06, 2018 | 6.476 | 6.786 | 6.434 | 6.761 | 556,159 | +0.28(+4.26%) |
Mar 05, 2018 | 6.643 | 6.777 | 6.484 | 6.484 | 548,102 | -0.19(-2.88%) |
Mar 02, 2018 | 6.459 | 6.677 | 6.392 | 6.677 | 489,226 | +0.23(+3.50%) |
Mar 01, 2018 | 6.275 | 6.459 | 6.275 | 6.451 | 359,744 | +0.16(+2.53%) |
Feb 28, 2018 | 6.418 | 6.468 | 6.292 | 6.292 | 355,352 | -0.13(-1.96%) |
Feb 27, 2018 | 6.359 | 6.434 | 6.309 | 6.418 | 353,202 | +0.08(+1.19%) |
Feb 26, 2018 | 6.309 | 6.409 | 6.284 | 6.342 | 393,040 | +0.06(+0.93%) |
Feb 23, 2018 | 6.141 | 6.342 | 6.133 | 6.284 | 223,933 | +0.13(+2.04%) |
Feb 22, 2018 | 6.158 | 245,598 | +0.06(+0.96%) | |||
Feb 21, 2018 | 6.208 | 6.259 | 6.100 | 6.100 | 317,708 | -0.08(-1.22%) |
Feb 20, 2018 | 6.242 | 6.284 | 6.158 | 6.175 | 316,767 | -0.07(-1.07%) |
Feb 16, 2018 | 6.242 | 6.242 | 6.242 | 0 | +0.12(+1.91%) | |
Feb 15, 2018 | 6.049 | 6.200 | 6.033 | 6.125 | 320,294 | +0.08(+1.24%) |
Feb 14, 2018 | 6.100 | 6.192 | 5.982 | 6.049 | 679,899 | -0.08(-1.23%) |
Feb 13, 2018 | 6.225 | 6.267 | 6.108 | 6.125 | 419,598 | -0.10(-1.61%) |
Feb 12, 2018 | 6.367 | 6.376 | 6.104 | 6.225 | 669,711 | -0.13(-1.98%) |
Feb 09, 2018 | 6.175 | 6.384 | 6.083 | 6.351 | 750,469 | +0.23(+3.83%) |
Feb 08, 2018 | 6.200 | 6.217 | 6.095 | 6.116 | 369,886 | -0.08(-1.35%) |
Feb 07, 2018 | 6.217 | 6.259 | 6.192 | 6.200 | 440,489 | -0.01(-0.13%) |
Feb 06, 2018 | 6.334 | 6.501 | 6.175 | 6.208 | 938,674 | -0.27(-4.11%) |
Feb 05, 2018 | 6.694 | 6.694 | 6.426 | 6.475 | 403,932 | -0.23(-3.39%) |
Feb 02, 2018 | 6.719 | 6.744 | 6.652 | 6.702 | 519,127 | -0.03(-0.50%) |
Feb 01, 2018 | 6.819 | 6.819 | 6.719 | 6.735 | 371,334 | -0.08(-1.23%) |
Jan 31, 2018 | 6.786 | 6.853 | 6.777 | 6.819 | 280,163 | +0.04(+0.62%) |
Jan 30, 2018 | 6.861 | 6.861 | 6.761 | 6.777 | 255,819 | -0.09(-1.34%) |
Jan 29, 2018 | 6.911 | 6.953 | 6.819 | 6.869 | 459,010 | -0.04(-0.61%) |
Jan 26, 2018 | 7.020 | 7.037 | 6.886 | 6.911 | 262,869 | -0.09(-1.31%) |
Jan 25, 2018 | 7.028 | 7.028 | 6.920 | 7.003 | 234,598 | -0.03(-0.36%) |
Jan 24, 2018 | 7.112 | 7.114 | 7.020 | 7.028 | 222,195 | -0.10(-1.41%) |
Jan 23, 2018 | 7.079 | 7.129 | 6.995 | 7.129 | 286,862 | +0.10(+1.43%) |
Jan 22, 2018 | 6.986 | 7.087 | 6.920 | 7.028 | 397,719 | +0.05(+0.72%) |
Jan 19, 2018 | 6.986 | 7.012 | 6.953 | 6.978 | 337,349 | -0.03(-0.48%) |
Jan 18, 2018 | 7.053 | 7.070 | 6.978 | 7.012 | 359,621 | -0.07(-0.95%) |
Jan 17, 2018 | 7.162 | 7.183 | 7.053 | 7.079 | 399,954 | -0.10(-1.40%) |
Jan 16, 2018 | 7.338 | 7.354 | 7.166 | 7.179 | 338,193 | -0.08(-1.04%) |
Jan 12, 2018 | 7.254 | 7.254 | 7.254 | 0 | -0.05(-0.69%) | |
Jan 11, 2018 | 7.237 | 7.346 | 7.204 | 7.304 | 180,933 | +0.07(+0.92%) |
Jan 10, 2018 | 7.277 | 7.237 | 289,504 | -0.03(-0.35%) | ||
Jan 09, 2018 | 7.346 | 7.371 | 7.237 | 7.263 | 183,205 | -0.09(-1.25%) |
Jan 08, 2018 | 7.221 | 7.446 | 7.162 | 7.355 | 353,270 | +0.13(+1.85%) |
Jan 05, 2018 | 7.288 | 7.313 | 7.129 | 7.221 | 306,410 | -0.09(-1.26%) |
Jan 04, 2018 | 7.330 | 7.380 | 7.254 | 7.313 | 249,135 | +0.00(+0.00%) |
Jan 03, 2018 | 7.321 | 7.363 | 7.237 | 7.313 | 306,975 | +0.00(+0.00%) |
Jan 02, 2018 | 7.254 | 7.371 | 7.212 | 7.313 | 277,846 | +0.05(+0.69%) |
Dec 29, 2017 | 7.263 | 7.263 | 7.263 | 0 | -0.02(-0.26%) | |
Dec 28, 2017 | 7.273 | 7.347 | 7.224 | 7.281 | 312,828 | +0.01(+0.11%) |
Dec 27, 2017 | 7.331 | 7.397 | 7.215 | 7.273 | 289,555 | -0.08(-1.12%) |
Dec 26, 2017 | 7.331 | 7.422 | 7.323 | 7.356 | 233,870 | +0.02(+0.34%) |
Dec 22, 2017 | 7.347 | 7.380 | 7.281 | 7.331 | 246,246 | -0.01(-0.11%) |
Dec 21, 2017 | 7.405 | 7.422 | 7.298 | 7.339 | 423,664 | -0.10(-1.33%) |
Dec 20, 2017 | 7.504 | 7.541 | 7.380 | 7.438 | 282,677 | -0.07(-0.88%) |
Dec 19, 2017 | 7.718 | 7.817 | 7.496 | 7.504 | 370,753 | -0.19(-2.47%) |
Dec 18, 2017 | 7.817 | 7.982 | 7.652 | 7.694 | 458,140 | -0.16(-2.00%) |
Dec 15, 2017 | 7.529 | 7.850 | 7.529 | 7.850 | 3,127,183 | +0.32(+4.27%) |
Dec 14, 2017 | 7.471 | 7.562 | 7.413 | 7.529 | 435,702 | +0.05(+0.66%) |
Dec 13, 2017 | 7.479 | 7.603 | 7.471 | 7.479 | 432,455 | -0.02(-0.33%) |
Dec 12, 2017 | 7.422 | 7.554 | 7.397 | 7.504 | 337,755 | +0.09(+1.22%) |
Dec 11, 2017 | 7.323 | 7.578 | 7.323 | 7.413 | 533,353 | +0.10(+1.35%) |
Dec 08, 2017 | 7.290 | 7.380 | 7.248 | 7.314 | 206,673 | +0.00(+0.00%) |
Dec 07, 2017 | 7.306 | 7.430 | 7.215 | 182,999 | +0.00(+0.00%) | |
Dec 06, 2017 | 7.372 | 7.380 | 7.306 | 7.306 | 216,271 | -0.06(-0.78%) |
Dec 05, 2017 | 7.463 | 7.488 | 7.347 | 7.364 | 251,720 | -0.12(-1.54%) |
Dec 04, 2017 | 7.438 | 7.578 | 7.438 | 7.479 | 363,683 | +0.06(+0.78%) |
Dec 01, 2017 | 7.438 | 7.521 | 7.356 | 7.422 | 290,582 | +0.04(+0.56%) |
Nov 30, 2017 | 7.446 | 7.471 | 7.347 | 7.380 | 364,963 | -0.10(-1.32%) |
Nov 29, 2017 | 7.545 | 7.587 | 7.479 | 7.479 | 283,534 | -0.07(-0.87%) |
Nov 28, 2017 | 7.562 | 7.578 | 7.504 | 7.545 | 209,373 | +0.02(+0.33%) |
Nov 27, 2017 | 7.587 | 7.669 | 7.504 | 7.521 | 216,308 | -0.10(-1.30%) |
Nov 24, 2017 | 7.587 | 7.644 | 7.578 | 7.619 | 117,426 | +0.04(+0.54%) |
Nov 22, 2017 | 7.587 | 7.644 | 7.504 | 7.578 | 251,822 | -0.02(-0.33%) |
Nov 21, 2017 | 7.521 | 7.611 | 7.471 | 7.603 | 275,572 | +0.09(+1.21%) |
Nov 20, 2017 | 7.455 | 7.554 | 7.405 | 7.512 | 285,180 | +0.08(+1.11%) |
Nov 17, 2017 | 7.504 | 7.504 | 7.405 | 7.430 | 243,963 | -0.10(-1.31%) |
Nov 16, 2017 | 7.471 | 7.595 | 7.471 | 7.529 | 214,229 | +0.05(+0.66%) |
Nov 15, 2017 | 7.347 | 7.504 | 7.339 | 7.479 | 400,398 | +0.11(+1.45%) |
Nov 14, 2017 | 7.405 | 7.488 | 7.356 | 7.372 | 279,687 | -0.07(-0.89%) |
Nov 13, 2017 | 7.488 | 7.488 | 7.405 | 7.438 | 212,737 | +0.02(+0.22%) |
Nov 10, 2017 | 7.380 | 7.545 | 7.380 | 7.422 | 284,203 | +0.04(+0.56%) |
Nov 09, 2017 | 7.009 | 7.413 | 7.009 | 7.380 | 311,699 | +0.29(+4.07%) |
Nov 08, 2017 | 7.092 | 7.166 | 7.018 | 7.092 | 225,889 | +0.00(+0.00%) |
Nov 07, 2017 | 7.108 | 7.182 | 7.009 | 7.092 | 209,352 | -0.03(-0.46%) |
Nov 06, 2017 | 7.009 | 7.133 | 7.009 | 7.125 | 162,439 | +0.07(+1.05%) |
Nov 03, 2017 | 7.034 | 7.108 | 6.995 | 7.051 | 164,165 | -0.02(-0.35%) |
Nov 02, 2017 | 6.902 | 7.083 | 6.861 | 7.075 | 154,222 | +0.13(+1.90%) |
Nov 01, 2017 | 6.927 | 7.092 | 6.886 | 6.943 | 244,299 | +0.06(+0.84%) |
Oct 31, 2017 | 6.861 | 6.960 | 6.844 | 6.886 | 240,516 | +0.03(+0.48%) |
Oct 30, 2017 | 7.009 | 7.059 | 6.820 | 6.853 | 298,777 | -0.16(-2.35%) |
Oct 27, 2017 | 7.059 | 7.116 | 6.968 | 7.018 | 239,329 | -0.02(-0.35%) |
Oct 26, 2017 | 7.306 | 7.306 | 7.034 | 7.042 | 231,975 | -0.21(-2.95%) |
Oct 25, 2017 | 7.488 | 7.504 | 7.257 | 7.257 | 215,239 | -0.25(-3.30%) |
Oct 24, 2017 | 7.545 | 7.554 | 7.446 | 7.504 | 133,285 | -0.01(-0.11%) |
Oct 23, 2017 | 7.504 | 7.521 | 7.438 | 7.512 | 196,800 | +0.02(+0.33%) |
Oct 20, 2017 | 7.463 | 7.516 | 7.430 | 7.488 | 173,329 | +0.01(+0.11%) |
Oct 19, 2017 | 7.455 | 7.521 | 7.455 | 7.479 | 130,444 | -0.02(-0.33%) |
Oct 18, 2017 | 7.422 | 7.504 | 7.422 | 7.504 | 157,662 | +0.07(+1.00%) |
Oct 17, 2017 | 7.405 | 7.488 | 7.405 | 7.430 | 155,672 | +0.02(+0.33%) |
Oct 16, 2017 | 7.504 | 7.504 | 7.397 | 7.405 | 175,900 | -0.10(-1.32%) |
Oct 13, 2017 | 7.619 | 7.628 | 7.479 | 7.504 | 237,079 | -0.07(-0.87%) |
Oct 12, 2017 | 7.488 | 7.644 | 7.463 | 7.570 | 164,218 | +0.07(+0.88%) |
Oct 11, 2017 | 7.446 | 7.521 | 7.446 | 7.504 | 295,749 | +0.05(+0.66%) |
Oct 10, 2017 | 7.471 | 7.504 | 7.384 | 7.455 | 183,161 | +0.02(+0.33%) |
Oct 09, 2017 | 7.504 | 7.504 | 7.397 | 7.430 | 174,280 | -0.07(-0.99%) |
Oct 06, 2017 | 7.570 | 7.595 | 7.496 | 7.504 | 198,412 | -0.10(-1.30%) |
Oct 05, 2017 | 7.628 | 7.661 | 7.587 | 7.603 | 181,220 | +0.00(+0.00%) |
Oct 04, 2017 | 7.611 | 7.669 | 7.529 | 7.603 | 226,487 | -0.03(-0.43%) |
Oct 03, 2017 | 7.570 | 7.685 | 7.545 | 7.636 | 371,287 | +0.07(+0.87%) |
Oct 02, 2017 | 7.455 | 7.587 | 7.455 | 7.570 | 241,682 | +0.12(+1.55%) |
Sep 29, 2017 | 7.314 | 7.488 | 7.314 | 7.455 | 311,907 | +0.11(+1.54%) |
Sep 28, 2017 | 7.333 | 7.398 | 7.301 | 7.341 | 421,613 | -0.02(-0.33%) |
Sep 27, 2017 | 7.341 | 7.398 | 7.301 | 7.366 | 361,476 | +0.06(+0.78%) |
Sep 26, 2017 | 7.236 | 7.422 | 7.179 | 7.309 | 409,177 | +0.07(+1.01%) |
Sep 25, 2017 | 7.081 | 7.252 | 7.017 | 7.236 | 268,376 | +0.14(+1.95%) |
Sep 22, 2017 | 6.910 | 7.138 | 6.910 | 7.097 | 236,075 | +0.18(+2.59%) |
Sep 21, 2017 | 7.000 | 7.051 | 6.910 | 6.918 | 209,508 | -0.11(-1.50%) |
Sep 20, 2017 | 7.040 | 7.097 | 6.935 | 7.024 | 390,619 | -0.02(-0.23%) |
Sep 19, 2017 | 7.236 | 7.252 | 6.992 | 7.040 | 466,795 | -0.20(-2.70%) |
Sep 18, 2017 | 7.406 | 7.431 | 7.219 | 7.236 | 288,319 | -0.13(-1.77%) |
Sep 15, 2017 | 7.357 | 7.439 | 7.301 | 7.366 | 491,049 | +0.02(+0.33%) |
Sep 14, 2017 | 7.357 | 7.439 | 7.333 | 7.341 | 217,822 | -0.02(-0.22%) |
Sep 13, 2017 | 7.349 | 7.416 | 7.284 | 7.357 | 209,062 | +0.02(+0.33%) |
Sep 12, 2017 | 7.317 | 7.366 | 7.236 | 7.333 | 161,839 | +0.07(+0.89%) |
Sep 11, 2017 | 7.406 | 7.439 | 7.236 | 7.268 | 241,036 | -0.07(-0.89%) |
Sep 08, 2017 | 7.406 | 7.406 | 7.317 | 7.333 | 210,629 | -0.07(-0.99%) |
Sep 07, 2017 | 7.333 | 7.463 | 7.325 | 7.406 | 267,834 | +0.05(+0.66%) |
Sep 06, 2017 | 7.268 | 7.414 | 7.236 | 7.357 | 306,280 | +0.12(+1.69%) |
Sep 05, 2017 | 7.325 | 7.374 | 7.219 | 7.236 | 323,113 | -0.04(-0.56%) |
Sep 01, 2017 | 7.276 | 7.317 | 7.211 | 7.276 | 329,637 | +0.07(+1.02%) |
Aug 31, 2017 | 7.276 | 7.301 | 7.195 | 7.203 | 318,341 | -0.05(-0.67%) |
Aug 30, 2017 | 7.252 | 7.349 | 7.203 | 7.252 | 418,664 | +0.04(+0.56%) |
Aug 29, 2017 | 7.236 | 7.276 | 7.154 | 7.211 | 393,414 | +0.01(+0.11%) |
Aug 28, 2017 | 6.992 | 7.244 | 6.967 | 7.203 | 476,737 | +0.19(+2.67%) |
Aug 25, 2017 | 7.000 | 7.024 | 6.943 | 7.016 | 124,657 | +0.03(+0.47%) |
Aug 24, 2017 | 6.959 | 7.073 | 6.918 | 6.983 | 246,588 | +0.02(+0.35%) |
Aug 23, 2017 | 6.796 | 6.992 | 6.772 | 6.959 | 228,647 | +0.14(+2.03%) |
Aug 22, 2017 | 6.764 | 6.870 | 6.723 | 6.821 | 236,173 | +0.07(+1.08%) |
Aug 21, 2017 | 6.683 | 6.756 | 6.554 | 6.748 | 332,607 | +0.06(+0.85%) |
Aug 18, 2017 | 6.788 | 6.992 | 6.675 | 6.691 | 605,889 | -0.12(-1.79%) |
Aug 17, 2017 | 7.032 | 7.032 | 6.790 | 6.813 | 418,656 | -0.20(-2.90%) |
Aug 16, 2017 | 7.073 | 7.105 | 6.951 | 7.016 | 278,339 | -0.01(-0.12%) |
Aug 15, 2017 | 7.195 | 7.239 | 6.975 | 7.024 | 441,413 | -0.24(-3.25%) |
Aug 14, 2017 | 7.146 | 7.276 | 7.114 | 7.260 | 251,244 | +0.11(+1.59%) |
Aug 11, 2017 | 7.057 | 7.187 | 7.057 | 7.146 | 343,227 | +0.01(+0.11%) |
Aug 10, 2017 | 7.114 | 7.195 | 7.097 | 7.138 | 227,598 | +0.03(+0.46%) |
Aug 09, 2017 | 7.130 | 7.154 | 7.073 | 7.105 | 186,707 | -0.03(-0.46%) |
Aug 08, 2017 | 7.162 | 7.219 | 7.122 | 7.138 | 225,968 | -0.06(-0.79%) |
Aug 07, 2017 | 7.227 | 7.277 | 7.154 | 7.195 | 150,771 | -0.02(-0.34%) |
Aug 04, 2017 | 7.154 | 7.252 | 7.128 | 7.219 | 173,330 | +0.07(+1.02%) |
Aug 03, 2017 | 7.162 | 7.203 | 7.114 | 7.146 | 193,479 | -0.02(-0.23%) |
Aug 02, 2017 | 7.211 | 7.211 | 7.122 | 7.162 | 227,574 | -0.05(-0.68%) |
Aug 01, 2017 | 7.260 | 7.268 | 7.105 | 7.211 | 282,995 | -0.05(-0.67%) |
Jul 31, 2017 | 7.341 | 7.382 | 7.130 | 7.260 | 383,634 | -0.08(-1.11%) |
Jul 28, 2017 | 7.325 | 7.390 | 7.276 | 7.341 | 164,438 | +0.01(+0.11%) |
Jul 27, 2017 | 7.422 | 7.459 | 7.309 | 7.333 | 354,743 | -0.07(-0.88%) |
Jul 26, 2017 | 7.561 | 7.618 | 7.382 | 7.398 | 264,155 | -0.16(-2.15%) |
Jul 25, 2017 | 7.406 | 7.642 | 7.406 | 7.561 | 360,173 | +0.20(+2.65%) |
Jul 24, 2017 | 7.634 | 7.640 | 7.292 | 7.366 | 615,001 | -0.38(-4.93%) |
Jul 21, 2017 | 7.577 | 7.788 | 7.577 | 7.748 | 494,334 | +0.25(+3.36%) |
Jul 20, 2017 | 7.439 | 7.707 | 7.382 | 7.496 | 702,505 | +0.42(+5.98%) |
Jul 19, 2017 | 7.024 | 7.097 | 6.951 | 7.073 | 491,473 | +0.05(+0.69%) |
Jul 18, 2017 | 7.170 | 7.236 | 7.000 | 7.024 | 484,816 | -0.26(-3.57%) |
Jul 17, 2017 | 7.301 | 7.374 | 7.227 | 7.284 | 227,604 | +0.02(+0.22%) |
Jul 14, 2017 | 7.170 | 7.325 | 7.170 | 7.268 | 367,620 | +0.16(+2.29%) |
Jul 13, 2017 | 7.138 | 7.162 | 7.049 | 7.105 | 265,188 | -0.03(-0.46%) |
Jul 12, 2017 | 7.130 | 7.219 | 7.089 | 7.138 | 201,268 | +0.04(+0.57%) |
Jul 11, 2017 | 7.040 | 7.122 | 6.967 | 7.097 | 281,838 | +0.08(+1.16%) |
Jul 10, 2017 | 7.105 | 7.146 | 7.008 | 7.016 | 369,442 | -0.10(-1.37%) |
Jul 07, 2017 | 7.154 | 7.195 | 7.097 | 7.114 | 202,602 | -0.05(-0.68%) |
Jul 06, 2017 | 7.146 | 7.219 | 7.097 | 7.162 | 438,670 | -0.02(-0.34%) |
Jul 05, 2017 | 7.398 | 7.414 | 7.114 | 7.187 | 475,108 | -0.19(-2.54%) |
Jul 03, 2017 | 7.325 | 7.390 | 7.268 | 7.374 | 165,649 | +0.11(+1.45%) |
Jun 30, 2017 | 7.244 | 7.309 | 7.097 | 7.268 | 656,335 | +0.05(+0.68%) |
Jun 29, 2017 | 7.252 | 7.294 | 7.122 | 7.219 | 382,647 | +0.01(+0.11%) |
Jun 28, 2017 | 7.219 | 7.382 | 7.162 | 7.211 | 513,270 | -0.01(-0.14%) |
Jun 27, 2017 | 7.366 | 7.374 | 7.213 | 7.221 | 396,911 | -0.15(-2.07%) |
Jun 26, 2017 | 7.414 | 7.486 | 7.317 | 7.374 | 331,295 | -0.03(-0.43%) |
Jun 23, 2017 | 7.197 | 7.422 | 7.193 | 7.406 | 1,032,844 | +0.21(+2.90%) |
Jun 22, 2017 | 7.101 | 7.237 | 7.061 | 7.197 | 344,027 | +0.09(+1.24%) |
Jun 21, 2017 | 7.237 | 7.301 | 7.093 | 7.109 | 387,709 | -0.12(-1.66%) |
Jun 20, 2017 | 7.333 | 7.365 | 7.209 | 7.229 | 356,514 | -0.10(-1.42%) |
Jun 19, 2017 | 7.293 | 7.333 | 7.133 | 7.333 | 417,951 | +0.04(+0.55%) |
Jun 16, 2017 | 7.253 | 7.301 | 7.093 | 7.293 | 477,006 | +0.03(+0.44%) |
Jun 15, 2017 | 7.366 | 7.422 | 7.141 | 7.261 | 779,119 | -0.11(-1.52%) |
Jun 14, 2017 | 7.590 | 7.678 | 7.366 | 7.374 | 515,856 | -0.26(-3.36%) |
Jun 13, 2017 | 7.702 | 7.782 | 7.510 | 7.630 | 413,816 | -0.12(-1.55%) |
Jun 12, 2017 | 7.790 | 7.927 | 7.718 | 7.750 | 253,261 | -0.04(-0.51%) |
Jun 09, 2017 | 7.694 | 7.854 | 7.672 | 7.790 | 183,023 | +0.08(+1.04%) |
Jun 08, 2017 | 7.614 | 7.774 | 7.550 | 7.710 | 191,734 | +0.08(+1.05%) |
Jun 07, 2017 | 7.518 | 7.686 | 7.494 | 7.630 | 393,713 | +0.09(+1.17%) |
Jun 06, 2017 | 7.814 | 7.814 | 7.422 | 7.542 | 603,843 | -0.36(-4.56%) |
Jun 05, 2017 | 7.935 | 7.975 | 7.694 | 7.903 | 421,825 | -0.03(-0.40%) |
Jun 02, 2017 | 7.983 | 8.087 | 7.935 | 7.935 | 212,220 | -0.02(-0.30%) |
Jun 01, 2017 | 7.790 | 8.007 | 7.790 | 7.959 | 244,366 | +0.16(+2.06%) |
May 31, 2017 | 7.870 | 7.911 | 7.758 | 7.798 | 209,032 | -0.10(-1.22%) |
May 30, 2017 | 7.975 | 8.014 | 7.870 | 7.895 | 304,841 | -0.07(-0.91%) |
May 26, 2017 | 7.999 | 8.071 | 7.935 | 7.967 | 195,161 | -0.04(-0.50%) |
May 25, 2017 | 8.015 | 8.038 | 7.935 | 8.007 | 228,713 | +0.04(+0.50%) |
May 24, 2017 | 7.806 | 8.031 | 7.806 | 7.967 | 251,569 | +0.18(+2.37%) |
May 23, 2017 | 7.758 | 7.806 | 7.726 | 7.782 | 251,699 | +0.03(+0.41%) |
May 22, 2017 | 7.814 | 7.854 | 7.750 | 7.750 | 235,850 | -0.05(-0.62%) |
May 19, 2017 | 7.710 | 7.862 | 7.694 | 7.798 | 285,605 | +0.06(+0.72%) |
May 18, 2017 | 7.742 | 7.786 | 7.638 | 7.742 | 416,486 | +0.03(+0.42%) |
May 17, 2017 | 7.991 | 8.015 | 7.694 | 7.710 | 713,164 | -0.29(-3.61%) |
May 16, 2017 | 8.039 | 8.055 | 7.935 | 7.999 | 416,190 | -0.04(-0.50%) |
May 15, 2017 | 8.215 | 8.231 | 8.015 | 8.039 | 500,024 | -0.16(-1.96%) |
May 12, 2017 | 8.199 | 8.239 | 8.175 | 8.199 | 740,043 | -0.01(-0.10%) |
May 11, 2017 | 8.391 | 8.391 | 8.175 | 8.207 | 404,646 | -0.22(-2.57%) |
May 10, 2017 | 8.480 | 8.488 | 8.335 | 8.423 | 307,196 | -0.06(-0.76%) |
May 09, 2017 | 8.608 | 8.608 | 8.351 | 8.488 | 471,752 | -0.17(-1.94%) |
May 08, 2017 | 8.608 | 8.704 | 8.536 | 8.656 | 146,638 | +0.05(+0.56%) |
May 05, 2017 | 8.568 | 8.688 | 8.496 | 8.608 | 219,842 | +0.05(+0.56%) |
May 04, 2017 | 8.616 | 8.616 | 8.456 | 8.560 | 236,297 | -0.06(-0.65%) |
May 03, 2017 | 8.656 | 8.696 | 8.576 | 8.616 | 211,434 | -0.04(-0.46%) |
May 02, 2017 | 8.712 | 8.728 | 8.624 | 8.656 | 140,269 | -0.04(-0.46%) |