Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.745 | 6.846 | 6.716 | 6.723 | 30,293 | -0.06(-0.85%) |
May 30, 2018 | 6.701 | 6.874 | 6.701 | 6.781 | 63,432 | +0.04(+0.53%) |
May 29, 2018 | 6.658 | 6.788 | 6.658 | 6.745 | 78,098 | +0.09(+1.30%) |
May 25, 2018 | 6.658 | 6.658 | 6.658 | 0 | +0.04(+0.54%) | |
May 24, 2018 | 6.830 | 6.830 | 6.593 | 6.622 | 117,679 | -0.19(-2.85%) |
May 23, 2018 | 6.882 | 6.925 | 6.716 | 6.817 | 103,774 | -0.11(-1.56%) |
May 22, 2018 | 7.076 | 7.076 | 6.874 | 6.925 | 119,224 | -0.12(-1.64%) |
May 21, 2018 | 7.076 | 7.076 | 7.004 | 7.040 | 73,557 | +0.01(+0.21%) |
May 18, 2018 | 7.004 | 7.040 | 6.975 | 7.026 | 56,749 | -0.01(-0.10%) |
May 17, 2018 | 7.069 | 7.069 | 7.026 | 7.033 | 35,641 | +0.01(+0.10%) |
May 16, 2018 | 7.026 | 7.083 | 7.011 | 7.026 | 40,584 | +0.01(+0.21%) |
May 15, 2018 | 6.975 | 7.076 | 6.975 | 7.011 | 111,140 | +0.01(+0.21%) |
May 14, 2018 | 6.997 | 7.076 | 6.968 | 6.997 | 83,059 | -0.03(-0.41%) |
May 11, 2018 | 7.011 | 7.047 | 6.990 | 7.026 | 67,593 | +0.04(+0.62%) |
May 10, 2018 | 7.076 | 7.127 | 6.975 | 6.983 | 21,360 | -0.04(-0.62%) |
May 09, 2018 | 7.062 | 7.134 | 7.004 | 7.026 | 123,418 | -0.01(-0.20%) |
May 08, 2018 | 7.134 | 7.134 | 7.026 | 7.040 | 54,341 | -0.04(-0.61%) |
May 07, 2018 | 7.091 | 7.173 | 7.047 | 7.083 | 73,244 | +0.06(+0.82%) |
May 04, 2018 | 7.083 | 7.170 | 7.019 | 7.026 | 83,366 | -0.11(-1.52%) |
May 03, 2018 | 7.098 | 7.271 | 7.026 | 7.134 | 97,538 | +0.11(+1.54%) |
May 02, 2018 | 7.019 | 7.083 | 7.005 | 7.026 | 90,921 | -0.01(-0.20%) |
May 01, 2018 | 6.990 | 7.055 | 6.990 | 7.040 | 50,861 | +0.04(+0.51%) |
Apr 30, 2018 | 6.986 | 7.047 | 6.986 | 7.004 | 62,967 | +0.01(+0.21%) |
Apr 27, 2018 | 7.076 | 7.076 | 6.975 | 6.990 | 86,595 | -0.06(-0.82%) |
Apr 26, 2018 | 6.925 | 7.083 | 6.925 | 7.047 | 64,026 | +0.15(+2.17%) |
Apr 25, 2018 | 6.955 | 6.962 | 6.869 | 6.898 | 141,126 | -0.07(-1.02%) |
Apr 24, 2018 | 6.983 | 6.990 | 6.948 | 6.969 | 24,284 | -0.01(-0.20%) |
Apr 23, 2018 | 6.919 | 7.019 | 6.919 | 6.983 | 72,314 | +0.04(+0.62%) |
Apr 20, 2018 | 6.933 | 6.998 | 6.898 | 6.941 | 170,726 | +0.04(+0.52%) |
Apr 19, 2018 | 6.898 | 6.969 | 6.798 | 6.905 | 96,345 | +0.01(+0.21%) |
Apr 18, 2018 | 6.955 | 7.032 | 6.891 | 6.891 | 139,410 | -0.03(-0.41%) |
Apr 17, 2018 | 6.933 | 6.962 | 6.884 | 6.919 | 289,616 | -0.02(-0.31%) |
Apr 16, 2018 | 6.955 | 7.033 | 6.926 | 6.941 | 48,344 | +0.00(+0.00%) |
Apr 13, 2018 | 6.841 | 6.962 | 6.755 | 6.941 | 310,782 | +0.05(+0.72%) |
Apr 12, 2018 | 6.905 | 6.962 | 6.855 | 6.891 | 202,651 | -0.01(-0.21%) |
Apr 11, 2018 | 6.912 | 6.990 | 6.862 | 6.905 | 140,617 | -0.01(-0.10%) |
Apr 10, 2018 | 6.891 | 6.976 | 6.859 | 6.912 | 174,333 | +0.04(+0.52%) |
Apr 09, 2018 | 6.912 | 6.990 | 6.848 | 6.877 | 143,744 | -0.04(-0.62%) |
Apr 06, 2018 | 6.976 | 7.019 | 6.919 | 6.919 | 104,025 | -0.07(-1.02%) |
Apr 05, 2018 | 6.869 | 7.033 | 6.869 | 6.990 | 122,910 | +0.07(+1.03%) |
Apr 04, 2018 | 6.755 | 6.941 | 6.734 | 6.919 | 330,746 | +0.16(+2.32%) |
Apr 03, 2018 | 6.720 | 6.812 | 6.720 | 6.763 | 422,597 | +0.03(+0.42%) |
Apr 02, 2018 | 6.656 | 6.798 | 6.656 | 6.734 | 251,087 | +0.08(+1.18%) |
Mar 29, 2018 | 6.656 | 6.656 | 6.656 | 0 | -0.01(-0.11%) | |
Mar 28, 2018 | 6.677 | 6.691 | 6.556 | 6.663 | 270,921 | -0.04(-0.53%) |
Mar 27, 2018 | 6.478 | 6.798 | 6.478 | 6.699 | 364,808 | +0.20(+3.07%) |
Mar 26, 2018 | 6.421 | 6.570 | 6.421 | 6.499 | 517,005 | +0.09(+1.44%) |
Mar 23, 2018 | 6.521 | 6.574 | 6.357 | 6.407 | 388,136 | -0.12(-1.85%) |
Mar 22, 2018 | 6.435 | 6.620 | 6.414 | 6.528 | 294,129 | +0.07(+1.10%) |
Mar 21, 2018 | 6.485 | 6.656 | 6.421 | 6.457 | 336,703 | -0.03(-0.44%) |
Mar 20, 2018 | 6.421 | 6.581 | 6.335 | 6.485 | 1,413,183 | +0.03(+0.44%) |
Mar 19, 2018 | 6.464 | 6.528 | 6.222 | 6.457 | 545,327 | -0.06(-0.87%) |
Mar 16, 2018 | 6.634 | 6.763 | 6.424 | 6.513 | 488,661 | -0.16(-2.45%) |
Mar 15, 2018 | 6.599 | 6.706 | 6.585 | 6.677 | 229,148 | +0.11(+1.63%) |
Mar 14, 2018 | 6.649 | 6.670 | 6.510 | 6.570 | 255,870 | -0.06(-0.86%) |
Mar 13, 2018 | 6.741 | 6.791 | 6.570 | 6.627 | 273,935 | -0.09(-1.27%) |
Mar 12, 2018 | 6.684 | 6.777 | 6.656 | 6.713 | 207,180 | -0.01(-0.21%) |
Mar 09, 2018 | 6.720 | 6.763 | 6.677 | 6.727 | 313,940 | +0.01(+0.21%) |
Mar 08, 2018 | 6.699 | 6.763 | 6.627 | 6.713 | 295,287 | +0.03(+0.43%) |
Mar 07, 2018 | 6.613 | 6.684 | 211,746 | -0.04(-0.53%) | ||
Mar 06, 2018 | 6.699 | 6.770 | 6.670 | 6.720 | 403,638 | +0.02(+0.32%) |
Mar 05, 2018 | 6.727 | 6.763 | 6.606 | 6.699 | 263,886 | +0.01(+0.21%) |
Mar 02, 2018 | 6.699 | 6.777 | 6.645 | 6.684 | 117,546 | -0.02(-0.32%) |
Mar 01, 2018 | 6.578 | 6.755 | 6.578 | 6.706 | 155,169 | +0.09(+1.29%) |
Feb 28, 2018 | 6.734 | 6.748 | 6.599 | 6.620 | 224,944 | -0.09(-1.38%) |
Feb 27, 2018 | 6.734 | 6.777 | 6.706 | 6.713 | 138,489 | -0.01(-0.11%) |
Feb 26, 2018 | 6.734 | 6.798 | 6.713 | 6.720 | 188,496 | +0.01(+0.11%) |
Feb 23, 2018 | 6.677 | 6.798 | 6.642 | 6.713 | 119,701 | +0.04(+0.64%) |
Feb 22, 2018 | 6.535 | 6.791 | 6.535 | 6.670 | 212,265 | +0.10(+1.52%) |
Feb 21, 2018 | 6.706 | 6.741 | 6.506 | 6.570 | 449,454 | -0.16(-2.43%) |
Feb 20, 2018 | 6.784 | 6.819 | 6.656 | 6.734 | 116,386 | -0.02(-0.32%) |
Feb 16, 2018 | 6.755 | 6.755 | 6.755 | 0 | -0.01(-0.11%) | |
Feb 15, 2018 | 6.763 | 6.798 | 6.741 | 6.763 | 96,379 | -0.03(-0.42%) |
Feb 14, 2018 | 6.727 | 7.005 | 6.699 | 6.791 | 484,105 | +0.04(+0.63%) |
Feb 13, 2018 | 6.741 | 6.862 | 6.727 | 6.748 | 281,202 | -0.04(-0.63%) |
Feb 12, 2018 | 6.798 | 6.873 | 6.699 | 6.791 | 686,785 | -0.01(-0.10%) |
Feb 09, 2018 | 7.140 | 7.147 | 6.642 | 6.798 | 1,883,765 | -0.49(-6.74%) |
Feb 08, 2018 | 7.247 | 7.325 | 7.204 | 7.289 | 81,195 | +0.09(+1.29%) |
Feb 07, 2018 | 7.382 | 7.382 | 7.197 | 7.197 | 49,739 | -0.14(-1.84%) |
Feb 06, 2018 | 7.282 | 7.394 | 7.225 | 7.332 | 167,609 | +0.10(+1.38%) |
Feb 05, 2018 | 7.240 | 7.354 | 7.147 | 7.232 | 133,505 | -0.06(-0.88%) |
Feb 02, 2018 | 7.439 | 7.446 | 7.261 | 7.296 | 67,467 | -0.07(-0.97%) |
Feb 01, 2018 | 7.830 | 7.830 | 7.368 | 7.368 | 36,778 | -0.19(-2.45%) |
Jan 31, 2018 | 7.702 | 7.702 | 7.524 | 7.553 | 24,087 | -0.11(-1.39%) |
Jan 30, 2018 | 7.745 | 7.766 | 7.635 | 7.660 | 12,422 | -0.06(-0.83%) |
Jan 29, 2018 | 7.759 | 7.902 | 7.645 | 7.724 | 48,134 | -0.13(-1.63%) |
Jan 26, 2018 | 7.759 | 7.866 | 7.631 | 7.852 | 67,473 | +0.10(+1.29%) |
Jan 25, 2018 | 7.752 | 7.823 | 7.660 | 7.752 | 87,796 | +0.02(+0.27%) |
Jan 24, 2018 | 7.660 | 7.752 | 7.618 | 7.731 | 66,172 | +0.04(+0.55%) |
Jan 23, 2018 | 7.576 | 7.710 | 7.576 | 7.689 | 24,876 | +0.06(+0.74%) |
Jan 22, 2018 | 7.484 | 7.703 | 7.364 | 7.632 | 84,331 | +0.09(+1.22%) |
Jan 19, 2018 | 7.576 | 7.625 | 7.500 | 7.541 | 27,164 | -0.03(-0.37%) |
Jan 18, 2018 | 7.498 | 7.653 | 7.498 | 7.569 | 28,588 | +0.06(+0.84%) |
Jan 17, 2018 | 7.541 | 7.653 | 7.470 | 7.505 | 89,774 | -0.07(-0.93%) |
Jan 16, 2018 | 7.541 | 7.682 | 7.541 | 7.576 | 48,055 | -0.03(-0.37%) |
Jan 12, 2018 | 7.604 | 7.604 | 7.604 | 0 | +0.02(+0.28%) | |
Jan 11, 2018 | 7.639 | 7.752 | 7.576 | 7.583 | 35,187 | -0.06(-0.74%) |
Jan 10, 2018 | 7.548 | 7.731 | 7.520 | 7.639 | 40,743 | +0.04(+0.46%) |
Jan 09, 2018 | 7.576 | 7.611 | 7.520 | 7.604 | 61,680 | +0.04(+0.47%) |
Jan 08, 2018 | 7.576 | 7.597 | 7.512 | 7.569 | 76,644 | +0.02(+0.28%) |
Jan 05, 2018 | 7.710 | 7.724 | 7.548 | 7.548 | 81,981 | -0.20(-2.55%) |
Jan 04, 2018 | 7.618 | 7.752 | 7.618 | 7.745 | 39,106 | +0.11(+1.48%) |
Jan 03, 2018 | 7.590 | 7.675 | 7.555 | 7.632 | 27,553 | +0.09(+1.22%) |
Jan 02, 2018 | 7.534 | 7.675 | 7.534 | 7.541 | 32,852 | -0.04(-0.47%) |
Dec 29, 2017 | 7.576 | 7.576 | 7.576 | 0 | +0.08(+1.03%) | |
Dec 28, 2017 | 7.463 | 7.548 | 7.438 | 7.498 | 86,497 | +0.04(+0.57%) |
Dec 27, 2017 | 7.463 | 7.470 | 7.394 | 7.456 | 29,760 | -0.01(-0.19%) |
Dec 26, 2017 | 7.463 | 7.484 | 7.445 | 7.470 | 41,502 | -0.01(-0.19%) |
Dec 22, 2017 | 7.428 | 7.484 | 7.379 | 7.484 | 32,759 | +0.05(+0.66%) |
Dec 21, 2017 | 7.435 | 7.463 | 7.336 | 7.435 | 42,535 | +0.00(+0.00%) |
Dec 20, 2017 | 7.470 | 7.484 | 7.364 | 7.435 | 63,222 | -0.04(-0.47%) |
Dec 19, 2017 | 7.400 | 7.484 | 7.368 | 7.470 | 29,203 | +0.06(+0.86%) |
Dec 18, 2017 | 7.357 | 7.477 | 7.343 | 7.407 | 65,611 | +0.01(+0.10%) |
Dec 15, 2017 | 7.435 | 7.456 | 7.356 | 7.400 | 53,048 | -0.04(-0.47%) |
Dec 14, 2017 | 7.364 | 7.442 | 7.266 | 7.435 | 33,598 | +0.07(+0.96%) |
Dec 13, 2017 | 7.364 | 7.435 | 7.329 | 7.364 | 54,098 | +0.06(+0.77%) |
Dec 12, 2017 | 7.336 | 7.456 | 7.280 | 7.308 | 90,993 | -0.05(-0.72%) |
Dec 11, 2017 | 7.400 | 7.449 | 7.329 | 7.361 | 43,749 | -0.00(-0.05%) |
Dec 08, 2017 | 7.364 | 7.484 | 7.343 | 7.364 | 75,161 | +0.03(+0.38%) |
Dec 07, 2017 | 7.477 | 7.484 | 7.329 | 7.336 | 83,844 | -0.15(-1.98%) |
Dec 06, 2017 | 7.435 | 7.505 | 7.364 | 7.484 | 55,476 | +0.04(+0.57%) |
Dec 05, 2017 | 7.259 | 7.456 | 7.224 | 7.442 | 34,150 | +0.19(+2.62%) |
Dec 04, 2017 | 7.252 | 7.315 | 7.252 | 7.252 | 69,355 | +0.06(+0.88%) |
Dec 01, 2017 | 7.336 | 7.470 | 7.188 | 7.188 | 72,319 | -0.08(-1.16%) |
Nov 30, 2017 | 7.336 | 7.484 | 7.273 | 7.273 | 31,707 | -0.11(-1.43%) |
Nov 29, 2017 | 7.350 | 7.470 | 7.273 | 7.379 | 120,085 | -0.11(-1.41%) |
Nov 28, 2017 | 7.421 | 7.491 | 7.350 | 7.484 | 48,936 | -0.02(-0.28%) |
Nov 27, 2017 | 7.357 | 7.505 | 7.322 | 7.505 | 58,654 | +0.06(+0.76%) |
Nov 24, 2017 | 7.414 | 7.449 | 7.236 | 7.449 | 18,990 | +0.04(+0.48%) |
Nov 22, 2017 | 7.364 | 7.449 | 7.324 | 7.414 | 54,475 | +0.00(+0.00%) |
Nov 21, 2017 | 7.322 | 7.442 | 7.239 | 7.414 | 41,188 | +0.09(+1.25%) |
Nov 20, 2017 | 7.259 | 7.435 | 7.195 | 7.322 | 61,590 | -0.02(-0.29%) |
Nov 17, 2017 | 7.414 | 7.414 | 7.202 | 7.343 | 84,517 | -0.15(-1.98%) |
Nov 16, 2017 | 7.435 | 7.513 | 7.252 | 7.491 | 22,678 | -0.02(-0.28%) |
Nov 15, 2017 | 7.329 | 7.527 | 7.281 | 7.512 | 69,954 | +0.17(+2.30%) |
Nov 14, 2017 | 7.301 | 7.343 | 7.248 | 7.343 | 73,649 | +0.08(+1.07%) |
Nov 13, 2017 | 7.224 | 7.315 | 7.224 | 7.266 | 52,628 | +0.01(+0.10%) |
Nov 10, 2017 | 7.259 | 7.315 | 7.097 | 7.259 | 236,795 | +0.03(+0.39%) |
Nov 09, 2017 | 7.167 | 7.343 | 7.118 | 7.231 | 72,205 | -0.06(-0.77%) |
Nov 08, 2017 | 7.364 | 7.398 | 7.188 | 7.287 | 44,710 | -0.16(-2.08%) |
Nov 07, 2017 | 7.346 | 7.514 | 7.346 | 7.442 | 27,098 | -0.01(-0.19%) |
Nov 06, 2017 | 7.343 | 7.569 | 7.233 | 7.456 | 150,463 | +0.05(+0.67%) |
Nov 03, 2017 | 7.608 | 7.613 | 7.400 | 7.407 | 64,515 | -0.18(-2.41%) |
Nov 02, 2017 | 7.682 | 7.780 | 7.576 | 7.590 | 26,859 | -0.13(-1.73%) |
Nov 01, 2017 | 7.801 | 7.844 | 7.717 | 7.724 | 77,903 | -0.08(-0.99%) |
Oct 31, 2017 | 7.823 | 7.823 | 7.717 | 7.801 | 37,907 | +0.01(+0.18%) |
Oct 30, 2017 | 7.569 | 7.837 | 7.569 | 7.787 | 65,902 | +0.10(+1.28%) |
Oct 27, 2017 | 7.512 | 7.689 | 7.414 | 7.689 | 43,798 | +0.23(+3.12%) |
Oct 26, 2017 | 7.484 | 7.548 | 7.400 | 7.456 | 19,861 | +0.02(+0.28%) |
Oct 25, 2017 | 7.569 | 7.632 | 7.428 | 7.435 | 15,137 | -0.08(-1.03%) |
Oct 24, 2017 | 7.520 | 7.639 | 7.491 | 7.512 | 29,859 | -0.06(-0.84%) |
Oct 23, 2017 | 7.470 | 7.576 | 7.470 | 7.576 | 59,114 | +0.16(+2.19%) |
Oct 20, 2017 | 7.660 | 7.745 | 7.400 | 7.414 | 85,501 | -0.11(-1.50%) |
Oct 19, 2017 | 7.631 | 7.659 | 7.506 | 7.527 | 35,150 | -0.11(-1.46%) |
Oct 18, 2017 | 7.827 | 7.840 | 7.638 | 7.638 | 38,116 | -0.15(-1.97%) |
Oct 17, 2017 | 7.729 | 7.840 | 7.729 | 7.792 | 38,331 | -0.01(-0.09%) |
Oct 16, 2017 | 7.778 | 7.799 | 7.715 | 7.799 | 54,945 | +0.05(+0.63%) |
Oct 13, 2017 | 7.673 | 7.827 | 7.673 | 7.750 | 49,500 | +0.03(+0.45%) |
Oct 12, 2017 | 7.750 | 7.882 | 7.680 | 7.715 | 30,362 | -0.14(-1.82%) |
Oct 11, 2017 | 7.684 | 7.910 | 7.666 | 7.858 | 44,717 | +0.21(+2.69%) |
Oct 10, 2017 | 7.673 | 7.820 | 7.575 | 7.652 | 27,747 | -0.02(-0.27%) |
Oct 09, 2017 | 7.617 | 7.729 | 7.610 | 7.673 | 22,772 | +0.00(+0.00%) |
Oct 06, 2017 | 7.889 | 7.889 | 7.589 | 7.673 | 57,042 | -0.23(-2.91%) |
Oct 05, 2017 | 7.813 | 7.917 | 7.785 | 7.903 | 30,744 | +0.09(+1.16%) |
Oct 04, 2017 | 7.868 | 7.870 | 7.743 | 7.813 | 79,638 | -0.04(-0.53%) |
Oct 03, 2017 | 7.861 | 7.917 | 7.771 | 7.854 | 61,704 | +0.07(+0.90%) |
Oct 02, 2017 | 7.861 | 7.917 | 7.722 | 7.785 | 62,256 | -0.13(-1.67%) |
Sep 29, 2017 | 7.820 | 7.917 | 7.621 | 7.917 | 123,541 | +0.06(+0.80%) |
Sep 28, 2017 | 7.917 | 7.917 | 7.715 | 7.854 | 61,336 | -0.03(-0.44%) |
Sep 27, 2017 | 7.652 | 7.917 | 7.575 | 7.889 | 98,091 | +0.23(+3.01%) |
Sep 26, 2017 | 7.666 | 7.785 | 7.575 | 7.659 | 80,817 | +0.03(+0.46%) |
Sep 25, 2017 | 7.603 | 7.666 | 7.520 | 7.624 | 130,789 | +0.03(+0.37%) |
Sep 22, 2017 | 7.527 | 7.617 | 7.478 | 7.596 | 38,729 | +0.06(+0.83%) |
Sep 21, 2017 | 7.554 | 7.619 | 7.492 | 7.534 | 111,385 | -0.07(-0.92%) |
Sep 20, 2017 | 7.534 | 7.603 | 7.499 | 7.603 | 107,074 | +0.02(+0.28%) |
Sep 19, 2017 | 7.506 | 7.589 | 7.440 | 7.582 | 153,169 | +0.04(+0.56%) |
Sep 18, 2017 | 7.499 | 7.554 | 7.475 | 7.541 | 45,324 | +0.06(+0.84%) |
Sep 15, 2017 | 7.554 | 7.575 | 7.471 | 7.478 | 49,939 | -0.08(-1.02%) |
Sep 14, 2017 | 7.624 | 7.624 | 7.541 | 7.554 | 25,758 | -0.07(-0.91%) |
Sep 13, 2017 | 7.631 | 7.631 | 7.592 | 7.624 | 28,260 | +0.03(+0.37%) |
Sep 12, 2017 | 7.603 | 7.638 | 7.570 | 7.596 | 63,584 | +0.04(+0.55%) |
Sep 11, 2017 | 7.527 | 7.596 | 7.513 | 7.554 | 1,164,968 | +0.06(+0.74%) |
Sep 08, 2017 | 7.575 | 7.589 | 7.499 | 7.499 | 46,800 | -0.02(-0.28%) |
Sep 07, 2017 | 7.568 | 7.596 | 7.506 | 7.520 | 15,019 | -0.01(-0.19%) |
Sep 06, 2017 | 7.589 | 7.603 | 7.485 | 7.534 | 32,098 | -0.01(-0.09%) |
Sep 05, 2017 | 7.527 | 7.638 | 7.453 | 7.541 | 48,020 | +0.01(+0.19%) |
Sep 01, 2017 | 7.603 | 7.624 | 7.513 | 7.527 | 23,801 | -0.09(-1.19%) |
Aug 31, 2017 | 7.547 | 7.638 | 7.387 | 7.617 | 79,987 | +0.03(+0.46%) |
Aug 30, 2017 | 7.520 | 7.582 | 7.513 | 7.582 | 15,693 | +0.01(+0.18%) |
Aug 29, 2017 | 7.547 | 7.568 | 7.464 | 7.568 | 47,592 | +0.02(+0.28%) |
Aug 28, 2017 | 7.499 | 7.568 | 7.394 | 7.547 | 46,588 | +0.05(+0.65%) |
Aug 25, 2017 | 7.478 | 7.568 | 7.426 | 7.499 | 54,159 | +0.03(+0.47%) |
Aug 24, 2017 | 7.478 | 7.534 | 7.464 | 7.464 | 16,740 | -0.02(-0.28%) |
Aug 23, 2017 | 7.492 | 7.534 | 7.476 | 7.485 | 36,459 | -0.00(-0.05%) |
Aug 22, 2017 | 7.401 | 7.520 | 7.366 | 7.488 | 16,668 | -0.06(-0.79%) |
Aug 21, 2017 | 7.568 | 7.568 | 7.443 | 7.547 | 54,278 | +0.01(+0.19%) |
Aug 18, 2017 | 7.492 | 7.624 | 7.425 | 7.534 | 122,437 | +0.07(+0.93%) |
Aug 17, 2017 | 7.513 | 7.540 | 7.464 | 7.464 | 63,932 | -0.07(-0.93%) |
Aug 16, 2017 | 7.499 | 7.638 | 7.499 | 7.534 | 58,456 | +0.06(+0.75%) |
Aug 15, 2017 | 7.352 | 7.499 | 7.275 | 7.478 | 86,342 | +0.18(+2.49%) |
Aug 14, 2017 | 7.275 | 7.310 | 7.157 | 7.296 | 42,232 | +0.10(+1.36%) |
Aug 11, 2017 | 7.255 | 7.346 | 7.199 | 7.199 | 72,690 | -0.11(-1.53%) |
Aug 10, 2017 | 7.387 | 7.415 | 7.241 | 7.310 | 30,105 | -0.10(-1.41%) |
Aug 09, 2017 | 7.485 | 7.499 | 7.342 | 7.415 | 40,275 | -0.03(-0.47%) |
Aug 08, 2017 | 7.492 | 7.492 | 7.303 | 7.450 | 59,777 | +0.06(+0.75%) |
Aug 07, 2017 | 7.394 | 7.568 | 7.324 | 7.394 | 80,058 | +0.07(+0.95%) |
Aug 04, 2017 | 7.394 | 7.394 | 7.261 | 7.324 | 64,141 | -0.08(-1.04%) |
Aug 03, 2017 | 7.422 | 7.527 | 7.365 | 7.401 | 42,752 | +0.01(+0.19%) |
Aug 02, 2017 | 7.345 | 7.450 | 7.324 | 7.387 | 33,558 | -0.02(-0.28%) |
Aug 01, 2017 | 7.471 | 7.603 | 7.317 | 7.408 | 54,363 | -0.25(-3.28%) |
Jul 31, 2017 | 7.499 | 7.659 | 7.455 | 7.659 | 135,768 | +0.22(+3.00%) |
Jul 28, 2017 | 7.499 | 7.554 | 7.436 | 7.436 | 66,937 | -0.09(-1.20%) |
Jul 27, 2017 | 7.499 | 7.541 | 7.443 | 7.527 | 140,076 | +0.03(+0.47%) |
Jul 26, 2017 | 7.409 | 7.547 | 7.395 | 7.492 | 177,639 | +0.09(+1.21%) |
Jul 25, 2017 | 7.492 | 7.526 | 7.402 | 7.402 | 89,038 | -0.10(-1.29%) |
Jul 24, 2017 | 7.388 | 7.540 | 7.381 | 7.499 | 53,031 | +0.12(+1.69%) |
Jul 21, 2017 | 7.364 | 7.450 | 7.354 | 7.374 | 43,955 | +0.02(+0.28%) |
Jul 20, 2017 | 7.347 | 7.509 | 7.347 | 7.354 | 53,394 | -0.04(-0.56%) |
Jul 19, 2017 | 7.340 | 7.478 | 7.333 | 7.395 | 31,649 | +0.08(+1.04%) |
Jul 18, 2017 | 7.354 | 7.415 | 7.319 | 7.319 | 34,515 | -0.04(-0.56%) |
Jul 17, 2017 | 7.347 | 7.388 | 7.250 | 7.360 | 43,171 | +0.04(+0.57%) |
Jul 14, 2017 | 7.271 | 7.371 | 7.257 | 7.319 | 64,075 | +0.05(+0.66%) |
Jul 13, 2017 | 7.374 | 7.478 | 7.271 | 7.271 | 35,132 | -0.10(-1.40%) |
Jul 12, 2017 | 7.305 | 7.505 | 7.305 | 7.374 | 25,873 | +0.12(+1.71%) |
Jul 11, 2017 | 7.319 | 7.485 | 7.250 | 7.250 | 63,221 | -0.08(-1.04%) |
Jul 10, 2017 | 7.423 | 7.492 | 7.229 | 7.326 | 80,919 | -0.08(-1.12%) |
Jul 07, 2017 | 7.388 | 7.478 | 7.375 | 7.409 | 27,812 | +0.02(+0.28%) |
Jul 06, 2017 | 7.423 | 7.512 | 7.381 | 7.388 | 24,846 | -0.12(-1.56%) |
Jul 05, 2017 | 7.568 | 7.568 | 7.423 | 7.505 | 66,109 | -0.04(-0.55%) |
Jul 03, 2017 | 7.499 | 7.561 | 7.478 | 7.547 | 32,567 | +0.06(+0.83%) |
Jun 30, 2017 | 7.526 | 7.526 | 7.354 | 7.485 | 64,390 | +0.01(+0.18%) |
Jun 29, 2017 | 7.381 | 7.526 | 7.333 | 7.471 | 51,029 | +0.03(+0.46%) |
Jun 28, 2017 | 7.354 | 7.526 | 7.272 | 7.436 | 79,061 | +0.13(+1.80%) |
Jun 27, 2017 | 7.319 | 7.367 | 7.273 | 7.305 | 79,093 | -0.02(-0.28%) |
Jun 26, 2017 | 7.312 | 7.402 | 7.267 | 7.326 | 42,234 | +0.01(+0.19%) |
Jun 23, 2017 | 7.354 | 7.416 | 7.264 | 7.312 | 35,789 | +0.01(+0.09%) |
Jun 22, 2017 | 7.236 | 7.423 | 7.236 | 7.305 | 45,517 | +0.01(+0.09%) |
Jun 21, 2017 | 7.312 | 7.423 | 7.291 | 7.298 | 42,306 | -0.01(-0.09%) |
Jun 20, 2017 | 7.374 | 7.374 | 7.233 | 7.305 | 100,553 | -0.07(-0.94%) |
Jun 19, 2017 | 7.312 | 7.416 | 7.209 | 7.374 | 81,194 | +0.00(+0.00%) |
Jun 16, 2017 | 7.409 | 8.079 | 7.347 | 7.374 | 93,571 | -0.02(-0.28%) |
Jun 15, 2017 | 7.367 | 7.402 | 7.312 | 7.395 | 51,058 | +0.06(+0.75%) |
Jun 14, 2017 | 7.347 | 7.388 | 7.319 | 7.340 | 32,544 | +0.00(+0.00%) |
Jun 13, 2017 | 7.236 | 7.354 | 7.229 | 7.340 | 54,048 | +0.08(+1.05%) |
Jun 12, 2017 | 7.146 | 7.319 | 7.057 | 7.264 | 89,132 | +0.07(+0.96%) |
Jun 09, 2017 | 7.195 | 7.340 | 7.024 | 7.195 | 101,816 | +0.00(+0.00%) |
Jun 08, 2017 | 7.146 | 7.271 | 7.084 | 7.195 | 79,626 | +0.04(+0.58%) |
Jun 07, 2017 | 7.077 | 7.250 | 7.077 | 7.153 | 107,926 | +0.03(+0.49%) |
Jun 06, 2017 | 7.057 | 7.243 | 6.946 | 7.119 | 154,915 | +0.08(+1.18%) |
Jun 05, 2017 | 7.043 | 7.133 | 6.970 | 7.036 | 175,493 | +0.09(+1.29%) |
Jun 02, 2017 | 7.001 | 7.077 | 6.943 | 6.946 | 1,648,246 | -0.06(-0.89%) |