Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.921 | 7.929 | 7.896 | 7.929 | 82,762 | +0.04(+0.56%) |
Apr 27, 2018 | 7.899 | 7.929 | 7.869 | 7.884 | 80,961 | -0.01(-0.19%) |
Apr 26, 2018 | 7.899 | 7.899 | 7.870 | 7.899 | 56,977 | +0.02(+0.28%) |
Apr 25, 2018 | 7.884 | 7.899 | 7.847 | 7.877 | 55,691 | -0.01(-0.09%) |
Apr 24, 2018 | 7.899 | 7.914 | 7.884 | 7.884 | 57,307 | -0.01(-0.09%) |
Apr 23, 2018 | 7.914 | 7.914 | 7.877 | 7.892 | 23,870 | -0.04(-0.47%) |
Apr 20, 2018 | 7.944 | 7.944 | 7.901 | 7.929 | 96,404 | -0.02(-0.28%) |
Apr 19, 2018 | 7.884 | 7.951 | 7.864 | 7.951 | 37,595 | +0.06(+0.75%) |
Apr 18, 2018 | 7.877 | 7.913 | 7.877 | 7.892 | 58,595 | -0.01(-0.19%) |
Apr 17, 2018 | 7.929 | 7.931 | 7.899 | 7.907 | 74,260 | -0.02(-0.26%) |
Apr 16, 2018 | 7.949 | 8.038 | 7.912 | 7.927 | 111,671 | -0.03(-0.37%) |
Apr 13, 2018 | 7.934 | 8.002 | 7.934 | 7.957 | 270,885 | +0.00(+0.05%) |
Apr 12, 2018 | 8.023 | 8.023 | 7.944 | 7.953 | 85,034 | -0.06(-0.78%) |
Apr 11, 2018 | 7.949 | 8.030 | 7.735 | 8.015 | 473,702 | +0.07(+0.92%) |
Apr 10, 2018 | 7.934 | 7.957 | 7.927 | 7.942 | 44,319 | -0.01(-0.08%) |
Apr 09, 2018 | 7.920 | 7.964 | 7.920 | 7.949 | 90,028 | +0.03(+0.37%) |
Apr 06, 2018 | 7.920 | 7.957 | 7.912 | 7.920 | 95,373 | +0.01(+0.19%) |
Apr 05, 2018 | 7.853 | 7.912 | 7.846 | 7.905 | 69,241 | +0.05(+0.66%) |
Apr 04, 2018 | 7.824 | 7.868 | 7.824 | 7.853 | 103,671 | +0.00(+0.00%) |
Apr 03, 2018 | 7.912 | 7.927 | 7.853 | 7.853 | 90,842 | -0.05(-0.65%) |
Apr 02, 2018 | 7.898 | 7.934 | 7.898 | 7.905 | 90,622 | +0.01(+0.09%) |
Mar 29, 2018 | 7.898 | 7.898 | 7.898 | 0 | +0.04(+0.56%) | |
Mar 28, 2018 | 7.846 | 7.883 | 7.846 | 7.853 | 56,897 | +0.02(+0.28%) |
Mar 27, 2018 | 7.861 | 7.861 | 7.802 | 7.831 | 118,459 | +0.01(+0.09%) |
Mar 26, 2018 | 7.809 | 7.846 | 7.809 | 7.824 | 114,527 | +0.01(+0.09%) |
Mar 23, 2018 | 7.831 | 7.846 | 7.809 | 7.817 | 63,439 | -0.01(-0.09%) |
Mar 22, 2018 | 7.831 | 7.868 | 7.817 | 7.824 | 79,895 | -0.03(-0.38%) |
Mar 21, 2018 | 7.846 | 7.853 | 7.817 | 7.853 | 105,046 | +0.01(+0.19%) |
Mar 20, 2018 | 7.824 | 7.857 | 7.824 | 7.839 | 52,888 | +0.01(+0.19%) |
Mar 19, 2018 | 7.824 | 7.912 | 7.809 | 7.824 | 240,815 | -0.01(-0.09%) |
Mar 16, 2018 | 7.817 | 7.833 | 7.809 | 7.831 | 60,248 | +0.01(+0.09%) |
Mar 15, 2018 | 7.861 | 7.861 | 7.802 | 7.824 | 91,439 | -0.04(-0.47%) |
Mar 14, 2018 | 7.853 | 7.861 | 7.824 | 7.861 | 58,059 | +0.01(+0.09%) |
Mar 13, 2018 | 7.905 | 7.905 | 7.839 | 7.853 | 66,223 | +0.02(+0.21%) |
Mar 12, 2018 | 7.866 | 7.866 | 7.829 | 7.837 | 70,296 | -0.02(-0.28%) |
Mar 09, 2018 | 7.844 | 7.863 | 7.815 | 7.859 | 83,286 | +0.01(+0.09%) |
Mar 08, 2018 | 7.903 | 7.903 | 7.844 | 7.851 | 47,718 | -0.02(-0.28%) |
Mar 07, 2018 | 7.897 | 7.837 | 7.873 | 49,943 | -0.01(-0.09%) | |
Mar 06, 2018 | 7.851 | 7.881 | 7.851 | 7.881 | 52,195 | +0.01(+0.19%) |
Mar 05, 2018 | 7.866 | 7.881 | 7.859 | 7.866 | 42,489 | +0.02(+0.28%) |
Mar 02, 2018 | 7.851 | 7.903 | 7.829 | 7.844 | 51,259 | +0.00(+0.00%) |
Mar 01, 2018 | 7.866 | 7.887 | 7.844 | 7.844 | 57,264 | -0.05(-0.65%) |
Feb 28, 2018 | 7.910 | 7.917 | 7.871 | 7.895 | 38,416 | +0.01(+0.09%) |
Feb 27, 2018 | 7.903 | 7.917 | 7.858 | 7.888 | 49,319 | -0.01(-0.09%) |
Feb 26, 2018 | 7.859 | 7.903 | 7.859 | 7.895 | 61,225 | +0.04(+0.47%) |
Feb 23, 2018 | 7.829 | 7.859 | 7.815 | 7.859 | 67,779 | +0.06(+0.75%) |
Feb 22, 2018 | 7.807 | 7.826 | 7.793 | 7.800 | 70,183 | -0.02(-0.28%) |
Feb 21, 2018 | 7.815 | 7.859 | 7.815 | 7.822 | 151,928 | -0.02(-0.28%) |
Feb 20, 2018 | 7.873 | 7.888 | 7.807 | 7.844 | 137,549 | -0.02(-0.28%) |
Feb 16, 2018 | 7.866 | 7.866 | 7.866 | 0 | -0.09(-1.11%) | |
Feb 15, 2018 | 7.983 | 7.991 | 7.881 | 7.954 | 129,384 | +0.00(+0.02%) |
Feb 14, 2018 | 8.025 | 8.047 | 7.912 | 7.952 | 235,470 | +0.02(+0.28%) |
Feb 13, 2018 | 7.857 | 7.930 | 7.857 | 7.930 | 123,114 | +0.05(+0.65%) |
Feb 12, 2018 | 7.894 | 7.916 | 7.850 | 7.879 | 62,442 | +0.01(+0.09%) |
Feb 09, 2018 | 7.916 | 7.916 | 7.850 | 7.872 | 151,868 | -0.03(-0.37%) |
Feb 08, 2018 | 7.945 | 7.945 | 7.891 | 7.901 | 74,972 | -0.03(-0.37%) |
Feb 07, 2018 | 7.836 | 7.930 | 7.836 | 7.930 | 99,285 | +0.09(+1.21%) |
Feb 06, 2018 | 7.755 | 7.857 | 7.711 | 7.836 | 85,034 | +0.09(+1.13%) |
Feb 05, 2018 | 7.792 | 7.792 | 7.733 | 7.748 | 99,814 | -0.07(-0.93%) |
Feb 02, 2018 | 7.872 | 7.872 | 7.814 | 7.821 | 129,046 | -0.07(-0.83%) |
Feb 01, 2018 | 7.879 | 7.923 | 7.879 | 7.887 | 90,866 | -0.01(-0.09%) |
Jan 31, 2018 | 7.923 | 7.967 | 7.865 | 7.894 | 203,326 | -0.01(-0.18%) |
Jan 30, 2018 | 7.916 | 7.932 | 7.857 | 7.908 | 195,231 | -0.05(-0.64%) |
Jan 29, 2018 | 8.047 | 8.057 | 7.938 | 7.960 | 282,600 | -0.14(-1.71%) |
Jan 26, 2018 | 8.113 | 8.113 | 8.047 | 8.098 | 179,923 | -0.04(-0.45%) |
Jan 25, 2018 | 8.186 | 8.208 | 8.113 | 8.135 | 108,790 | -0.06(-0.71%) |
Jan 24, 2018 | 8.222 | 8.244 | 8.178 | 8.193 | 107,810 | -0.01(-0.18%) |
Jan 23, 2018 | 8.237 | 8.237 | 8.200 | 8.208 | 47,274 | +0.00(+0.00%) |
Jan 22, 2018 | 8.215 | 8.229 | 8.193 | 8.208 | 117,249 | -0.02(-0.27%) |
Jan 19, 2018 | 8.229 | 8.229 | 8.208 | 8.229 | 61,889 | +0.02(+0.27%) |
Jan 18, 2018 | 8.237 | 8.237 | 8.208 | 8.208 | 92,726 | -0.03(-0.35%) |
Jan 17, 2018 | 8.295 | 8.302 | 8.215 | 8.237 | 110,672 | -0.03(-0.42%) |
Jan 16, 2018 | 8.242 | 8.271 | 8.206 | 8.271 | 91,890 | +0.03(+0.35%) |
Jan 12, 2018 | 8.242 | 8.242 | 8.242 | 0 | -0.01(-0.18%) | |
Jan 11, 2018 | 8.279 | 8.279 | 8.242 | 8.257 | 69,723 | -0.01(-0.12%) |
Jan 10, 2018 | 8.242 | 8.279 | 8.242 | 8.267 | 135,382 | -0.04(-0.54%) |
Jan 09, 2018 | 8.344 | 8.344 | 8.300 | 8.311 | 86,365 | -0.03(-0.39%) |
Jan 08, 2018 | 8.351 | 8.359 | 8.308 | 8.344 | 116,851 | +0.03(+0.35%) |
Jan 05, 2018 | 8.366 | 8.366 | 8.308 | 8.315 | 88,439 | -0.01(-0.17%) |
Jan 04, 2018 | 8.344 | 8.351 | 8.322 | 8.330 | 58,248 | -0.01(-0.09%) |
Jan 03, 2018 | 8.322 | 8.347 | 8.308 | 8.337 | 76,948 | +0.03(+0.35%) |
Jan 02, 2018 | 8.293 | 8.308 | 8.279 | 8.308 | 83,834 | +0.05(+0.62%) |
Dec 29, 2017 | 8.257 | 8.257 | 8.257 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 8.257 | 8.279 | 8.228 | 8.257 | 314,635 | -0.03(-0.31%) |
Dec 27, 2017 | 8.228 | 8.286 | 8.228 | 8.282 | 278,374 | +0.03(+0.40%) |
Dec 26, 2017 | 8.257 | 8.264 | 8.228 | 8.250 | 143,687 | -0.01(-0.13%) |
Dec 22, 2017 | 8.221 | 8.271 | 8.221 | 8.261 | 110,780 | +0.02(+0.22%) |
Dec 21, 2017 | 8.177 | 8.257 | 8.177 | 8.242 | 158,103 | +0.01(+0.15%) |
Dec 20, 2017 | 8.213 | 8.236 | 8.166 | 8.230 | 266,466 | -0.06(-0.68%) |
Dec 19, 2017 | 8.286 | 8.293 | 8.264 | 8.286 | 126,912 | -0.02(-0.26%) |
Dec 18, 2017 | 8.337 | 8.337 | 8.266 | 8.308 | 194,027 | +0.01(+0.09%) |
Dec 15, 2017 | 8.380 | 8.388 | 8.271 | 8.300 | 143,319 | -0.06(-0.70%) |
Dec 14, 2017 | 8.359 | 8.395 | 8.344 | 8.359 | 118,808 | -0.03(-0.35%) |
Dec 13, 2017 | 8.446 | 8.446 | 8.351 | 8.388 | 162,138 | -0.06(-0.75%) |
Dec 12, 2017 | 8.386 | 8.451 | 8.328 | 8.451 | 165,434 | +0.07(+0.78%) |
Dec 11, 2017 | 8.379 | 8.422 | 8.336 | 8.386 | 100,424 | -0.04(-0.43%) |
Dec 08, 2017 | 8.401 | 8.429 | 8.364 | 8.422 | 136,983 | +0.04(+0.43%) |
Dec 07, 2017 | 8.343 | 8.392 | 8.335 | 8.386 | 92,392 | +0.05(+0.61%) |
Dec 06, 2017 | 8.256 | 8.335 | 8.256 | 8.335 | 92,213 | +0.08(+0.96%) |
Dec 05, 2017 | 8.220 | 8.278 | 8.205 | 8.256 | 84,516 | +0.05(+0.62%) |
Dec 04, 2017 | 8.242 | 8.242 | 8.184 | 8.205 | 127,460 | -0.02(-0.26%) |
Dec 01, 2017 | 8.213 | 8.263 | 8.198 | 8.227 | 95,933 | -0.01(-0.09%) |
Nov 30, 2017 | 8.234 | 8.263 | 8.184 | 8.234 | 119,980 | +0.00(+0.00%) |
Nov 29, 2017 | 8.249 | 8.249 | 8.205 | 8.234 | 80,385 | -0.03(-0.35%) |
Nov 28, 2017 | 8.278 | 8.292 | 8.256 | 8.263 | 75,444 | -0.01(-0.17%) |
Nov 27, 2017 | 8.307 | 8.307 | 8.213 | 8.278 | 54,506 | -0.03(-0.35%) |
Nov 24, 2017 | 8.278 | 8.307 | 8.278 | 8.307 | 30,804 | +0.03(+0.35%) |
Nov 22, 2017 | 8.242 | 8.278 | 8.221 | 8.278 | 85,904 | +0.04(+0.53%) |
Nov 21, 2017 | 8.205 | 8.263 | 8.205 | 8.234 | 154,747 | +0.01(+0.18%) |
Nov 20, 2017 | 8.263 | 8.278 | 8.198 | 8.220 | 107,487 | -0.05(-0.61%) |
Nov 17, 2017 | 8.270 | 8.328 | 8.234 | 8.270 | 96,042 | -0.02(-0.26%) |
Nov 16, 2017 | 8.307 | 8.343 | 8.263 | 8.292 | 124,787 | -0.05(-0.61%) |
Nov 15, 2017 | 8.321 | 8.364 | 8.307 | 8.343 | 215,984 | +0.03(+0.37%) |
Nov 14, 2017 | 8.283 | 8.341 | 8.269 | 8.312 | 143,091 | +0.04(+0.52%) |
Nov 13, 2017 | 8.204 | 8.269 | 8.204 | 8.269 | 89,629 | +0.06(+0.79%) |
Nov 10, 2017 | 8.233 | 8.233 | 8.170 | 8.204 | 62,498 | -0.04(-0.52%) |
Nov 09, 2017 | 8.218 | 8.262 | 8.193 | 8.247 | 98,405 | +0.01(+0.17%) |
Nov 08, 2017 | 8.247 | 8.269 | 8.211 | 8.233 | 65,756 | +0.00(+0.00%) |
Nov 07, 2017 | 8.211 | 8.233 | 8.182 | 8.233 | 112,033 | +0.05(+0.62%) |
Nov 06, 2017 | 8.132 | 8.197 | 8.130 | 8.182 | 71,293 | +0.08(+0.98%) |
Nov 03, 2017 | 8.175 | 8.175 | 8.103 | 8.103 | 83,583 | -0.06(-0.71%) |
Nov 02, 2017 | 8.182 | 8.182 | 8.154 | 8.161 | 52,137 | -0.01(-0.09%) |
Nov 01, 2017 | 8.211 | 8.211 | 8.154 | 8.168 | 130,697 | -0.04(-0.53%) |
Oct 31, 2017 | 8.218 | 8.240 | 8.175 | 8.211 | 115,262 | +0.00(+0.00%) |
Oct 30, 2017 | 8.175 | 8.254 | 8.175 | 8.211 | 125,513 | +0.02(+0.26%) |
Oct 27, 2017 | 8.132 | 8.218 | 8.103 | 8.190 | 425,530 | +0.06(+0.80%) |
Oct 26, 2017 | 8.111 | 8.139 | 8.082 | 8.125 | 183,333 | +0.06(+0.80%) |
Oct 25, 2017 | 8.132 | 8.150 | 8.053 | 8.060 | 149,835 | -0.09(-1.15%) |
Oct 24, 2017 | 8.139 | 8.175 | 8.139 | 8.154 | 100,613 | -0.01(-0.18%) |
Oct 23, 2017 | 8.240 | 8.240 | 8.132 | 8.168 | 86,733 | -0.07(-0.87%) |
Oct 20, 2017 | 8.233 | 8.247 | 8.190 | 8.240 | 97,662 | -0.01(-0.09%) |
Oct 19, 2017 | 8.269 | 8.283 | 8.240 | 8.247 | 75,150 | -0.02(-0.26%) |
Oct 18, 2017 | 8.319 | 8.319 | 8.226 | 8.269 | 110,029 | -0.06(-0.78%) |
Oct 17, 2017 | 8.334 | 8.371 | 8.319 | 8.334 | 87,335 | -0.05(-0.60%) |
Oct 16, 2017 | 8.355 | 8.398 | 8.355 | 8.384 | 90,379 | +0.02(+0.26%) |
Oct 13, 2017 | 8.355 | 8.362 | 8.337 | 8.362 | 22,876 | +0.02(+0.26%) |
Oct 12, 2017 | 8.334 | 8.341 | 8.298 | 8.341 | 47,186 | +0.02(+0.26%) |
Oct 11, 2017 | 8.291 | 8.319 | 8.276 | 8.319 | 120,896 | +0.04(+0.52%) |
Oct 10, 2017 | 8.269 | 8.291 | 8.241 | 8.276 | 85,511 | +0.01(+0.17%) |
Oct 09, 2017 | 8.233 | 8.269 | 8.226 | 8.262 | 104,587 | +0.03(+0.35%) |
Oct 06, 2017 | 8.212 | 8.233 | 8.205 | 8.233 | 82,923 | +0.00(+0.00%) |
Oct 05, 2017 | 8.226 | 8.233 | 8.212 | 8.233 | 49,493 | +0.02(+0.26%) |
Oct 04, 2017 | 8.262 | 8.276 | 8.212 | 8.212 | 182,285 | -0.08(-0.95%) |
Oct 03, 2017 | 8.276 | 8.291 | 8.255 | 8.291 | 45,454 | +0.02(+0.26%) |
Oct 02, 2017 | 8.276 | 8.291 | 8.262 | 8.269 | 65,248 | -0.01(-0.09%) |
Sep 29, 2017 | 8.291 | 8.330 | 8.276 | 8.276 | 41,236 | +0.00(+0.00%) |
Sep 28, 2017 | 8.233 | 8.284 | 8.233 | 8.276 | 61,098 | +0.01(+0.09%) |
Sep 27, 2017 | 8.334 | 8.348 | 8.269 | 8.269 | 135,376 | -0.09(-1.03%) |
Sep 26, 2017 | 8.327 | 8.370 | 8.327 | 8.355 | 52,531 | +0.03(+0.34%) |
Sep 25, 2017 | 8.341 | 8.370 | 8.298 | 8.327 | 86,046 | +0.03(+0.35%) |
Sep 22, 2017 | 8.276 | 8.362 | 8.276 | 8.298 | 83,418 | +0.01(+0.09%) |
Sep 21, 2017 | 8.341 | 8.355 | 8.276 | 8.291 | 114,943 | -0.06(-0.69%) |
Sep 20, 2017 | 8.391 | 8.420 | 8.306 | 8.348 | 117,761 | -0.04(-0.51%) |
Sep 19, 2017 | 8.470 | 8.477 | 8.362 | 8.391 | 83,058 | -0.07(-0.85%) |
Sep 18, 2017 | 8.470 | 8.491 | 8.434 | 8.463 | 98,889 | -0.01(-0.17%) |
Sep 15, 2017 | 8.456 | 8.513 | 8.451 | 8.477 | 56,246 | +0.01(+0.08%) |
Sep 14, 2017 | 8.384 | 8.470 | 8.359 | 8.470 | 94,156 | +0.09(+1.02%) |
Sep 13, 2017 | 8.320 | 8.384 | 8.320 | 8.384 | 61,299 | +0.06(+0.69%) |
Sep 12, 2017 | 8.334 | 8.370 | 8.299 | 8.327 | 101,306 | -0.01(-0.17%) |
Sep 11, 2017 | 8.327 | 8.363 | 8.313 | 8.342 | 75,332 | +0.04(+0.52%) |
Sep 08, 2017 | 8.327 | 8.327 | 8.292 | 8.299 | 72,600 | -0.01(-0.09%) |
Sep 07, 2017 | 8.299 | 8.317 | 8.292 | 8.306 | 87,532 | +0.01(+0.17%) |
Sep 06, 2017 | 8.306 | 8.349 | 8.277 | 8.292 | 96,314 | -0.02(-0.26%) |
Sep 05, 2017 | 8.334 | 8.356 | 8.284 | 8.313 | 116,894 | -0.04(-0.51%) |
Sep 01, 2017 | 8.327 | 8.384 | 8.320 | 8.356 | 99,684 | -0.01(-0.11%) |
Aug 31, 2017 | 8.370 | 8.391 | 8.334 | 8.365 | 88,683 | +0.01(+0.11%) |
Aug 30, 2017 | 8.299 | 8.370 | 8.299 | 8.356 | 81,914 | +0.04(+0.51%) |
Aug 29, 2017 | 8.270 | 8.356 | 8.249 | 8.313 | 128,468 | +0.04(+0.52%) |
Aug 28, 2017 | 8.213 | 8.270 | 8.213 | 8.270 | 122,760 | +0.04(+0.52%) |
Aug 25, 2017 | 8.213 | 8.242 | 8.210 | 8.227 | 105,317 | +0.03(+0.35%) |
Aug 24, 2017 | 8.206 | 8.220 | 8.185 | 8.199 | 111,816 | +0.01(+0.17%) |
Aug 23, 2017 | 8.177 | 8.234 | 8.177 | 8.185 | 172,673 | +0.00(+0.00%) |
Aug 22, 2017 | 8.213 | 8.227 | 8.170 | 8.185 | 127,402 | +0.00(+0.00%) |
Aug 21, 2017 | 8.127 | 8.192 | 8.127 | 8.185 | 48,231 | +0.04(+0.44%) |
Aug 18, 2017 | 8.085 | 8.149 | 8.085 | 8.149 | 105,339 | +0.04(+0.53%) |
Aug 17, 2017 | 8.085 | 8.127 | 8.056 | 8.106 | 127,278 | +0.02(+0.26%) |
Aug 16, 2017 | 8.135 | 8.142 | 8.085 | 8.085 | 98,864 | -0.02(-0.26%) |
Aug 15, 2017 | 8.120 | 8.142 | 8.099 | 8.106 | 72,675 | -0.01(-0.17%) |
Aug 14, 2017 | 8.156 | 8.177 | 8.078 | 8.120 | 121,451 | -0.03(-0.35%) |
Aug 11, 2017 | 8.099 | 8.156 | 8.099 | 8.149 | 69,948 | +0.02(+0.26%) |
Aug 10, 2017 | 8.170 | 8.191 | 8.120 | 8.127 | 122,350 | -0.04(-0.52%) |
Aug 09, 2017 | 8.262 | 8.284 | 8.170 | 8.170 | 105,862 | -0.07(-0.86%) |
Aug 08, 2017 | 8.291 | 8.298 | 8.241 | 8.241 | 37,951 | -0.02(-0.26%) |
Aug 07, 2017 | 8.241 | 8.298 | 8.241 | 8.262 | 51,916 | +0.02(+0.26%) |
Aug 04, 2017 | 8.284 | 8.291 | 8.241 | 8.241 | 52,648 | -0.04(-0.43%) |
Aug 03, 2017 | 8.284 | 8.297 | 8.269 | 8.277 | 41,605 | +0.02(+0.26%) |
Aug 02, 2017 | 8.298 | 8.326 | 8.255 | 8.255 | 106,067 | -0.04(-0.51%) |
Aug 01, 2017 | 8.262 | 8.305 | 8.262 | 8.298 | 123,814 | +0.04(+0.43%) |
Jul 31, 2017 | 8.262 | 8.275 | 8.234 | 8.262 | 210,848 | +0.00(+0.00%) |
Jul 28, 2017 | 8.206 | 8.262 | 8.206 | 8.262 | 48,692 | +0.05(+0.56%) |
Jul 27, 2017 | 8.262 | 8.262 | 8.177 | 8.216 | 160,518 | -0.06(-0.73%) |
Jul 26, 2017 | 8.198 | 8.277 | 8.198 | 8.277 | 92,480 | +0.05(+0.60%) |
Jul 25, 2017 | 8.248 | 8.248 | 8.213 | 8.227 | 91,711 | -0.01(-0.09%) |
Jul 24, 2017 | 8.248 | 8.319 | 8.220 | 8.234 | 71,443 | -0.04(-0.43%) |
Jul 21, 2017 | 8.227 | 8.284 | 8.213 | 8.269 | 65,199 | +0.04(+0.43%) |
Jul 20, 2017 | 8.269 | 8.269 | 8.220 | 8.234 | 74,598 | -0.03(-0.34%) |
Jul 19, 2017 | 8.241 | 8.262 | 8.220 | 8.262 | 67,957 | +0.02(+0.26%) |
Jul 18, 2017 | 8.241 | 8.241 | 8.198 | 8.241 | 155,731 | +0.03(+0.35%) |
Jul 17, 2017 | 8.248 | 8.248 | 8.191 | 8.213 | 146,382 | -0.03(-0.34%) |
Jul 14, 2017 | 8.241 | 8.291 | 8.220 | 8.241 | 75,482 | +0.02(+0.26%) |
Jul 13, 2017 | 8.220 | 8.234 | 8.206 | 8.220 | 94,341 | +0.03(+0.35%) |
Jul 12, 2017 | 8.170 | 8.213 | 8.170 | 8.191 | 95,243 | +0.04(+0.43%) |
Jul 11, 2017 | 8.156 | 8.156 | 8.135 | 8.156 | 59,054 | +0.01(+0.17%) |
Jul 10, 2017 | 8.156 | 8.156 | 8.107 | 8.142 | 124,895 | +0.02(+0.26%) |
Jul 07, 2017 | 8.191 | 8.220 | 8.114 | 8.121 | 128,915 | -0.06(-0.78%) |
Jul 06, 2017 | 8.262 | 8.262 | 8.184 | 8.184 | 92,779 | -0.08(-0.94%) |
Jul 05, 2017 | 8.298 | 8.312 | 8.241 | 8.262 | 118,771 | -0.02(-0.26%) |
Jul 03, 2017 | 8.298 | 8.326 | 8.276 | 8.283 | 55,075 | +0.01(+0.09%) |
Jun 30, 2017 | 8.276 | 8.305 | 8.255 | 8.276 | 59,545 | -0.01(-0.17%) |
Jun 29, 2017 | 8.305 | 8.305 | 8.276 | 8.290 | 106,147 | -0.03(-0.34%) |
Jun 28, 2017 | 8.298 | 8.333 | 8.290 | 8.319 | 63,013 | +0.02(+0.26%) |
Jun 27, 2017 | 8.290 | 8.333 | 8.281 | 8.298 | 89,248 | -0.02(-0.26%) |
Jun 26, 2017 | 8.347 | 8.347 | 8.312 | 8.319 | 77,579 | -0.03(-0.34%) |
Jun 23, 2017 | 8.227 | 8.347 | 8.227 | 8.347 | 258,941 | +0.12(+1.46%) |
Jun 22, 2017 | 8.213 | 8.252 | 8.213 | 8.227 | 45,152 | +0.01(+0.17%) |
Jun 21, 2017 | 8.255 | 8.262 | 8.213 | 8.213 | 58,632 | -0.06(-0.77%) |
Jun 20, 2017 | 8.234 | 8.276 | 8.234 | 8.276 | 59,367 | +0.05(+0.60%) |
Jun 19, 2017 | 8.241 | 8.241 | 8.206 | 8.227 | 65,243 | -0.01(-0.09%) |
Jun 16, 2017 | 8.177 | 8.234 | 8.156 | 8.234 | 34,671 | +0.07(+0.87%) |
Jun 15, 2017 | 8.107 | 8.163 | 8.107 | 8.163 | 53,277 | +0.03(+0.35%) |
Jun 14, 2017 | 8.128 | 8.163 | 8.121 | 8.135 | 98,435 | +0.03(+0.35%) |
Jun 13, 2017 | 8.107 | 8.121 | 8.099 | 8.107 | 60,983 | +0.01(+0.09%) |
Jun 12, 2017 | 8.142 | 8.142 | 8.092 | 8.099 | 86,950 | -0.04(-0.43%) |
Jun 09, 2017 | 8.142 | 8.142 | 8.121 | 8.135 | 28,019 | -0.01(-0.09%) |
Jun 08, 2017 | 8.142 | 8.163 | 8.134 | 8.142 | 37,838 | -0.01(-0.17%) |
Jun 07, 2017 | 8.128 | 8.170 | 8.128 | 8.156 | 28,920 | +0.01(+0.17%) |
Jun 06, 2017 | 8.128 | 8.163 | 8.128 | 8.142 | 16,886 | +0.01(+0.17%) |
Jun 05, 2017 | 8.184 | 8.184 | 8.121 | 8.128 | 54,759 | -0.03(-0.35%) |
Jun 02, 2017 | 8.184 | 8.191 | 8.156 | 8.156 | 38,159 | +0.01(+0.17%) |
Jun 01, 2017 | 8.135 | 8.163 | 8.114 | 8.142 | 99,301 | +0.01(+0.17%) |
May 31, 2017 | 8.107 | 8.128 | 8.077 | 8.128 | 59,155 | +0.06(+0.70%) |
May 30, 2017 | 8.107 | 8.107 | 8.057 | 8.071 | 38,335 | +0.02(+0.26%) |
May 26, 2017 | 8.071 | 8.078 | 8.050 | 8.050 | 52,062 | +0.01(+0.09%) |
May 25, 2017 | 8.050 | 8.078 | 8.036 | 8.043 | 47,658 | -0.01(-0.11%) |
May 24, 2017 | 8.050 | 8.078 | 8.050 | 8.052 | 67,393 | +0.00(+0.02%) |
May 23, 2017 | 8.036 | 8.064 | 8.036 | 8.050 | 65,968 | +0.04(+0.44%) |
May 22, 2017 | 8.015 | 8.043 | 8.001 | 8.015 | 68,276 | -0.01(-0.09%) |
May 19, 2017 | 8.036 | 8.066 | 8.001 | 8.022 | 112,008 | -0.02(-0.26%) |
May 18, 2017 | 8.142 | 8.142 | 8.043 | 8.043 | 91,506 | -0.08(-1.04%) |
May 17, 2017 | 8.099 | 8.142 | 8.096 | 8.128 | 130,803 | +0.04(+0.44%) |
May 16, 2017 | 8.099 | 8.099 | 8.078 | 8.092 | 65,653 | -0.01(-0.09%) |
May 15, 2017 | 8.029 | 8.099 | 8.020 | 8.099 | 127,428 | +0.09(+1.14%) |
May 12, 2017 | 7.917 | 8.008 | 7.917 | 8.008 | 125,238 | +0.08(+1.06%) |
May 11, 2017 | 7.931 | 7.938 | 7.910 | 7.924 | 89,982 | +0.01(+0.18%) |
May 10, 2017 | 7.931 | 7.953 | 7.903 | 7.910 | 86,382 | -0.03(-0.35%) |
May 09, 2017 | 7.945 | 7.945 | 7.924 | 7.938 | 66,139 | +0.00(+0.00%) |
May 08, 2017 | 7.931 | 7.966 | 7.924 | 7.938 | 89,340 | -0.01(-0.09%) |
May 05, 2017 | 7.952 | 7.980 | 7.938 | 7.945 | 84,584 | -0.02(-0.26%) |
May 04, 2017 | 7.924 | 7.980 | 7.924 | 7.966 | 105,185 | +0.04(+0.53%) |
May 03, 2017 | 7.854 | 7.938 | 7.854 | 7.924 | 169,727 | +0.08(+0.98%) |
May 02, 2017 | 7.854 | 7.889 | 7.847 | 7.847 | 155,428 | -0.01(-0.18%) |