Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.210 | 8.235 | 8.135 | 8.160 | 105,444 | -0.05(-0.61%) |
May 30, 2018 | 7.980 | 8.210 | 7.980 | 8.210 | 97,286 | +0.24(+3.04%) |
May 29, 2018 | 7.911 | 8.042 | 7.911 | 7.967 | 52,402 | -0.01(-0.16%) |
May 25, 2018 | 7.980 | 7.980 | 7.980 | 0 | -0.12(-1.46%) | |
May 24, 2018 | 8.272 | 8.272 | 8.092 | 8.098 | 129,220 | -0.19(-2.32%) |
May 23, 2018 | 8.278 | 8.305 | 8.197 | 8.290 | 50,763 | -0.01(-0.07%) |
May 22, 2018 | 8.421 | 8.421 | 8.297 | 8.297 | 95,432 | -0.07(-0.82%) |
May 21, 2018 | 8.402 | 8.433 | 8.353 | 8.365 | 71,777 | +0.03(+0.37%) |
May 18, 2018 | 8.377 | 8.379 | 8.297 | 8.334 | 128,557 | -0.01(-0.07%) |
May 17, 2018 | 8.303 | 8.409 | 8.290 | 8.340 | 106,574 | +0.07(+0.83%) |
May 16, 2018 | 8.346 | 8.353 | 8.259 | 8.272 | 81,676 | -0.06(-0.75%) |
May 15, 2018 | 8.278 | 8.334 | 8.222 | 8.334 | 100,084 | +0.06(+0.68%) |
May 14, 2018 | 8.216 | 8.297 | 8.210 | 8.278 | 60,969 | +0.09(+1.06%) |
May 11, 2018 | 8.104 | 8.191 | 8.102 | 8.191 | 128,956 | +0.12(+1.46%) |
May 10, 2018 | 8.073 | 8.129 | 8.061 | 8.073 | 122,824 | +0.02(+0.23%) |
May 09, 2018 | 7.973 | 8.073 | 7.973 | 8.054 | 92,076 | +0.09(+1.17%) |
May 08, 2018 | 7.886 | 7.967 | 7.768 | 7.961 | 131,659 | +0.07(+0.95%) |
May 07, 2018 | 7.818 | 7.949 | 7.818 | 7.886 | 116,729 | +0.11(+1.44%) |
May 04, 2018 | 7.700 | 7.786 | 7.681 | 7.775 | 108,015 | +0.07(+0.89%) |
May 03, 2018 | 7.781 | 7.793 | 7.669 | 7.706 | 78,080 | -0.08(-1.04%) |
May 02, 2018 | 7.831 | 7.862 | 7.737 | 7.787 | 182,104 | -0.07(-0.87%) |
May 01, 2018 | 7.818 | 7.855 | 7.775 | 7.855 | 99,463 | +0.03(+0.40%) |
Apr 30, 2018 | 7.855 | 7.914 | 7.787 | 7.824 | 89,217 | +0.01(+0.16%) |
Apr 27, 2018 | 7.768 | 7.855 | 7.750 | 7.812 | 87,701 | +0.06(+0.80%) |
Apr 26, 2018 | 7.781 | 7.818 | 7.725 | 7.750 | 82,320 | -0.01(-0.08%) |
Apr 25, 2018 | 7.818 | 7.818 | 7.694 | 7.756 | 153,438 | -0.07(-0.87%) |
Apr 24, 2018 | 7.818 | 8.247 | 7.729 | 7.824 | 898,946 | +0.03(+0.40%) |
Apr 23, 2018 | 7.712 | 7.874 | 7.712 | 7.793 | 117,715 | +0.05(+0.64%) |
Apr 20, 2018 | 7.700 | 7.768 | 7.644 | 7.744 | 243,532 | +0.05(+0.65%) |
Apr 19, 2018 | 7.781 | 7.806 | 7.663 | 7.694 | 129,754 | -0.06(-0.80%) |
Apr 18, 2018 | 7.818 | 7.868 | 7.737 | 7.756 | 162,134 | +0.02(+0.24%) |
Apr 17, 2018 | 7.582 | 7.768 | 7.570 | 7.737 | 108,802 | +0.17(+2.22%) |
Apr 16, 2018 | 7.383 | 7.570 | 7.355 | 7.570 | 146,921 | +0.21(+2.87%) |
Apr 13, 2018 | 7.396 | 7.396 | 7.302 | 7.358 | 108,534 | -0.02(-0.34%) |
Apr 12, 2018 | 7.414 | 7.445 | 7.321 | 7.383 | 197,908 | -0.01(-0.17%) |
Apr 11, 2018 | 7.347 | 7.432 | 7.325 | 7.396 | 187,188 | +0.04(+0.58%) |
Apr 10, 2018 | 7.250 | 7.368 | 7.234 | 7.353 | 178,372 | +0.17(+2.37%) |
Apr 09, 2018 | 7.323 | 7.323 | 7.171 | 7.183 | 113,396 | -0.08(-1.09%) |
Apr 06, 2018 | 7.311 | 7.357 | 7.171 | 7.262 | 114,397 | -0.04(-0.58%) |
Apr 05, 2018 | 7.105 | 7.335 | 7.105 | 7.305 | 90,100 | +0.18(+2.55%) |
Apr 04, 2018 | 7.014 | 7.135 | 6.917 | 7.123 | 116,969 | +0.00(+0.00%) |
Apr 03, 2018 | 7.105 | 7.135 | 6.886 | 7.123 | 260,150 | +0.06(+0.86%) |
Apr 02, 2018 | 7.074 | 7.183 | 6.954 | 7.062 | 150,208 | -0.06(-0.85%) |
Mar 29, 2018 | 7.123 | 7.123 | 7.123 | 0 | +0.10(+1.47%) | |
Mar 28, 2018 | 7.080 | 7.129 | 6.989 | 7.020 | 230,970 | -0.07(-0.94%) |
Mar 27, 2018 | 7.238 | 7.365 | 7.044 | 7.086 | 291,904 | -0.18(-2.42%) |
Mar 26, 2018 | 7.341 | 7.353 | 7.147 | 7.262 | 99,503 | -0.01(-0.08%) |
Mar 23, 2018 | 7.420 | 7.432 | 7.250 | 7.268 | 170,155 | -0.13(-1.72%) |
Mar 22, 2018 | 7.444 | 7.468 | 7.341 | 7.396 | 79,245 | -0.10(-1.29%) |
Mar 21, 2018 | 7.323 | 7.523 | 7.317 | 7.493 | 130,744 | +0.20(+2.74%) |
Mar 20, 2018 | 7.365 | 7.472 | 7.208 | 7.292 | 161,173 | -0.04(-0.50%) |
Mar 19, 2018 | 7.602 | 7.605 | 7.280 | 7.329 | 213,592 | -0.28(-3.74%) |
Mar 16, 2018 | 7.571 | 7.680 | 7.517 | 7.614 | 122,934 | +0.13(+1.70%) |
Mar 15, 2018 | 7.917 | 7.948 | 7.183 | 7.487 | 478,900 | -0.42(-5.36%) |
Mar 14, 2018 | 8.081 | 8.081 | 7.899 | 7.911 | 39,794 | -0.12(-1.44%) |
Mar 13, 2018 | 8.008 | 8.081 | 7.947 | 8.026 | 79,631 | +0.04(+0.46%) |
Mar 12, 2018 | 8.014 | 8.153 | 7.959 | 7.990 | 142,478 | +0.03(+0.38%) |
Mar 09, 2018 | 7.838 | 7.984 | 7.838 | 7.959 | 141,859 | +0.20(+2.58%) |
Mar 08, 2018 | 7.826 | 7.911 | 7.729 | 7.759 | 149,825 | -0.09(-1.16%) |
Mar 07, 2018 | 7.935 | 7.813 | 7.850 | 94,984 | -0.04(-0.54%) | |
Mar 06, 2018 | 7.977 | 8.002 | 7.869 | 7.893 | 55,604 | -0.05(-0.69%) |
Mar 05, 2018 | 7.874 | 8.008 | 7.814 | 7.947 | 228,748 | -0.01(-0.08%) |
Mar 02, 2018 | 7.887 | 7.953 | 7.705 | 7.953 | 164,458 | +0.03(+0.38%) |
Mar 01, 2018 | 7.917 | 8.068 | 7.777 | 7.923 | 183,808 | -0.02(-0.31%) |
Feb 28, 2018 | 8.123 | 8.196 | 7.947 | 7.947 | 105,699 | -0.15(-1.80%) |
Feb 27, 2018 | 8.147 | 8.241 | 8.068 | 8.093 | 90,982 | -0.07(-0.89%) |
Feb 26, 2018 | 8.214 | 8.214 | 8.074 | 8.165 | 169,390 | +0.00(+0.00%) |
Feb 23, 2018 | 8.165 | 8.244 | 8.093 | 8.165 | 66,642 | +0.03(+0.37%) |
Feb 22, 2018 | 8.117 | 8.135 | 129,866 | -0.15(-1.76%) | ||
Feb 21, 2018 | 8.402 | 8.402 | 8.275 | 8.281 | 74,715 | -0.11(-1.30%) |
Feb 20, 2018 | 8.384 | 8.541 | 8.347 | 8.390 | 115,659 | -0.04(-0.50%) |
Feb 16, 2018 | 8.432 | 8.432 | 8.432 | 0 | -0.16(-1.84%) | |
Feb 15, 2018 | 8.584 | 8.675 | 8.529 | 8.590 | 79,768 | +0.04(+0.43%) |
Feb 14, 2018 | 8.487 | 8.619 | 8.487 | 8.553 | 176,315 | +0.01(+0.07%) |
Feb 13, 2018 | 8.487 | 8.596 | 8.417 | 8.547 | 160,223 | +0.04(+0.50%) |
Feb 12, 2018 | 8.165 | 8.505 | 8.147 | 8.505 | 313,462 | +0.34(+4.16%) |
Feb 09, 2018 | 8.250 | 8.305 | 7.880 | 8.165 | 227,652 | -0.05(-0.66%) |
Feb 08, 2018 | 8.511 | 8.511 | 8.190 | 8.220 | 137,009 | -0.25(-2.93%) |
Feb 07, 2018 | 8.420 | 8.420 | 8.293 | 8.468 | 192,452 | +0.01(+0.07%) |
Feb 06, 2018 | 8.026 | 8.553 | 7.856 | 8.462 | 320,747 | +0.20(+2.42%) |
Feb 05, 2018 | 8.329 | 8.487 | 8.141 | 8.262 | 140,544 | -0.18(-2.15%) |
Feb 02, 2018 | 8.638 | 8.638 | 8.396 | 8.444 | 131,743 | -0.21(-2.38%) |
Feb 01, 2018 | 8.644 | 8.699 | 8.602 | 8.650 | 160,856 | +0.02(+0.28%) |
Jan 31, 2018 | 8.717 | 8.790 | 8.565 | 8.626 | 177,449 | -0.08(-0.91%) |
Jan 30, 2018 | 8.772 | 8.772 | 8.705 | 8.705 | 104,465 | -0.10(-1.10%) |
Jan 29, 2018 | 8.960 | 8.960 | 8.802 | 8.802 | 84,859 | -0.18(-2.02%) |
Jan 26, 2018 | 9.032 | 9.063 | 8.966 | 8.984 | 139,197 | -0.02(-0.27%) |
Jan 25, 2018 | 9.093 | 9.138 | 9.002 | 9.008 | 93,599 | -0.03(-0.34%) |
Jan 24, 2018 | 9.087 | 9.287 | 9.032 | 9.038 | 275,461 | -0.04(-0.47%) |
Jan 23, 2018 | 9.050 | 9.081 | 8.943 | 9.081 | 223,012 | +0.05(+0.60%) |
Jan 22, 2018 | 8.887 | 9.038 | 8.887 | 9.026 | 178,092 | +0.13(+1.50%) |
Jan 19, 2018 | 8.723 | 8.893 | 8.662 | 8.893 | 160,177 | +0.20(+2.30%) |
Jan 18, 2018 | 8.935 | 8.935 | 8.687 | 8.693 | 182,181 | -0.22(-2.52%) |
Jan 17, 2018 | 8.996 | 9.029 | 8.869 | 8.917 | 302,287 | -0.06(-0.68%) |
Jan 16, 2018 | 9.123 | 9.184 | 8.978 | 8.978 | 304,262 | -0.12(-1.27%) |
Jan 12, 2018 | 9.093 | 9.093 | 9.093 | 0 | +0.21(+2.32%) | |
Jan 11, 2018 | 8.759 | 8.935 | 8.759 | 8.887 | 289,405 | +0.19(+2.16%) |
Jan 10, 2018 | 8.735 | 8.741 | 8.662 | 8.699 | 170,972 | -0.01(-0.14%) |
Jan 09, 2018 | 8.753 | 8.802 | 8.693 | 8.711 | 125,821 | +0.04(+0.42%) |
Jan 08, 2018 | 8.699 | 8.795 | 8.675 | 8.675 | 163,783 | -0.04(-0.49%) |
Jan 05, 2018 | 8.759 | 8.796 | 8.632 | 8.717 | 125,862 | -0.02(-0.28%) |
Jan 04, 2018 | 8.717 | 8.820 | 8.705 | 8.741 | 156,808 | +0.07(+0.84%) |
Jan 03, 2018 | 8.662 | 8.729 | 8.588 | 8.669 | 328,384 | +0.27(+3.25%) |
Jan 02, 2018 | 8.426 | 8.650 | 8.396 | 8.396 | 181,454 | +0.03(+0.36%) |
Dec 29, 2017 | 8.365 | 8.365 | 8.365 | 0 | +0.02(+0.22%) | |
Dec 28, 2017 | 8.256 | 8.390 | 8.256 | 8.347 | 341,839 | +0.14(+1.70%) |
Dec 27, 2017 | 8.326 | 8.376 | 8.208 | 8.208 | 229,428 | -0.12(-1.49%) |
Dec 26, 2017 | 8.398 | 8.504 | 8.308 | 8.332 | 182,903 | +0.04(+0.50%) |
Dec 22, 2017 | 8.048 | 8.303 | 8.048 | 8.291 | 246,725 | +0.17(+2.12%) |
Dec 21, 2017 | 8.095 | 8.237 | 8.095 | 8.119 | 307,946 | -0.03(-0.36%) |
Dec 20, 2017 | 7.953 | 8.166 | 7.923 | 8.149 | 562,675 | +0.12(+1.55%) |
Dec 19, 2017 | 8.172 | 8.172 | 7.988 | 8.024 | 266,928 | -0.15(-1.81%) |
Dec 18, 2017 | 8.166 | 8.291 | 8.166 | 8.172 | 262,955 | +0.00(+0.00%) |
Dec 15, 2017 | 8.178 | 8.178 | 8.113 | 8.172 | 492,966 | +0.05(+0.66%) |
Dec 14, 2017 | 8.000 | 8.184 | 7.959 | 8.119 | 580,255 | +0.11(+1.33%) |
Dec 13, 2017 | 7.953 | 8.018 | 7.911 | 8.012 | 282,795 | +0.05(+0.67%) |
Dec 12, 2017 | 7.923 | 8.048 | 7.888 | 7.959 | 497,068 | +0.07(+0.90%) |
Dec 11, 2017 | 7.888 | 7.899 | 7.686 | 7.888 | 490,730 | +0.18(+2.39%) |
Dec 08, 2017 | 7.686 | 7.745 | 7.671 | 7.704 | 220,320 | +0.08(+1.01%) |
Dec 07, 2017 | 7.514 | 7.633 | 7.508 | 7.627 | 359,488 | +0.12(+1.58%) |
Dec 06, 2017 | 7.674 | 7.698 | 7.496 | 7.508 | 388,432 | -0.20(-2.54%) |
Dec 05, 2017 | 7.745 | 7.775 | 7.686 | 7.704 | 271,735 | -0.04(-0.54%) |
Dec 04, 2017 | 7.763 | 7.821 | 7.704 | 7.745 | 272,646 | +0.02(+0.23%) |
Dec 01, 2017 | 7.644 | 7.793 | 7.644 | 7.727 | 289,452 | +0.09(+1.16%) |
Nov 30, 2017 | 7.389 | 7.638 | 7.389 | 7.638 | 348,538 | +0.28(+3.79%) |
Nov 29, 2017 | 7.336 | 7.389 | 7.265 | 7.360 | 440,756 | +0.01(+0.08%) |
Nov 28, 2017 | 7.437 | 7.443 | 7.333 | 7.354 | 337,910 | -0.08(-1.12%) |
Nov 27, 2017 | 7.573 | 7.573 | 7.401 | 7.437 | 278,181 | -0.11(-1.49%) |
Nov 24, 2017 | 7.579 | 7.638 | 7.550 | 7.550 | 84,899 | +0.04(+0.47%) |
Nov 22, 2017 | 7.538 | 7.561 | 7.484 | 7.514 | 140,267 | +0.02(+0.32%) |
Nov 21, 2017 | 7.591 | 7.597 | 7.425 | 7.490 | 282,844 | -0.02(-0.32%) |
Nov 20, 2017 | 7.443 | 7.538 | 7.413 | 7.514 | 193,963 | +0.02(+0.24%) |
Nov 17, 2017 | 7.484 | 7.526 | 7.396 | 7.496 | 176,141 | +0.07(+0.88%) |
Nov 16, 2017 | 7.508 | 7.538 | 7.407 | 7.431 | 229,435 | -0.05(-0.71%) |
Nov 15, 2017 | 7.449 | 7.514 | 7.330 | 7.484 | 395,274 | +0.00(+0.00%) |
Nov 14, 2017 | 7.615 | 7.615 | 7.422 | 7.484 | 266,595 | -0.17(-2.17%) |
Nov 13, 2017 | 7.828 | 7.828 | 7.609 | 7.650 | 329,236 | -0.14(-1.83%) |
Nov 10, 2017 | 7.864 | 7.899 | 7.739 | 7.793 | 185,317 | -0.05(-0.61%) |
Nov 09, 2017 | 7.816 | 7.905 | 7.805 | 7.840 | 278,146 | -0.02(-0.23%) |
Nov 08, 2017 | 7.965 | 8.000 | 7.819 | 7.858 | 283,348 | -0.11(-1.34%) |
Nov 07, 2017 | 7.935 | 8.012 | 7.852 | 7.965 | 292,608 | -0.01(-0.07%) |
Nov 06, 2017 | 7.917 | 8.006 | 7.834 | 7.971 | 265,132 | +0.12(+1.59%) |
Nov 03, 2017 | 7.858 | 7.899 | 7.751 | 7.846 | 217,544 | +0.05(+0.61%) |
Nov 02, 2017 | 7.959 | 7.988 | 7.757 | 7.799 | 336,266 | -0.15(-1.94%) |
Nov 01, 2017 | 7.947 | 8.024 | 7.899 | 7.953 | 212,239 | +0.08(+1.05%) |
Oct 31, 2017 | 7.977 | 7.977 | 7.816 | 7.870 | 212,848 | -0.05(-0.67%) |
Oct 30, 2017 | 7.911 | 8.000 | 7.859 | 7.923 | 164,137 | +0.07(+0.83%) |
Oct 27, 2017 | 7.781 | 7.917 | 7.763 | 7.858 | 231,531 | +0.10(+1.30%) |
Oct 26, 2017 | 7.674 | 7.876 | 7.633 | 7.757 | 246,137 | +0.09(+1.16%) |
Oct 25, 2017 | 7.864 | 7.888 | 7.638 | 7.668 | 246,413 | -0.26(-3.22%) |
Oct 24, 2017 | 8.107 | 8.131 | 7.888 | 7.923 | 333,944 | -0.14(-1.69%) |
Oct 23, 2017 | 8.119 | 8.143 | 8.009 | 8.060 | 138,064 | -0.06(-0.73%) |
Oct 20, 2017 | 8.220 | 8.226 | 8.083 | 8.119 | 108,311 | -0.06(-0.73%) |
Oct 19, 2017 | 8.154 | 8.214 | 8.131 | 8.178 | 212,681 | -0.02(-0.22%) |
Oct 18, 2017 | 8.344 | 8.344 | 8.184 | 8.196 | 188,285 | -0.15(-1.78%) |
Oct 17, 2017 | 8.457 | 8.481 | 8.303 | 8.344 | 210,368 | -0.14(-1.61%) |
Oct 16, 2017 | 8.552 | 8.552 | 8.463 | 8.481 | 148,892 | -0.02(-0.28%) |
Oct 13, 2017 | 8.534 | 8.866 | 8.463 | 8.504 | 277,824 | +0.00(+0.00%) |
Oct 12, 2017 | 8.564 | 8.564 | 8.481 | 8.504 | 111,850 | -0.08(-0.97%) |
Oct 11, 2017 | 8.688 | 8.688 | 8.540 | 8.587 | 170,012 | -0.07(-0.82%) |
Oct 10, 2017 | 8.688 | 8.688 | 8.504 | 8.659 | 152,808 | +0.07(+0.76%) |
Oct 09, 2017 | 8.593 | 8.593 | 8.481 | 8.593 | 115,327 | +0.08(+0.98%) |
Oct 06, 2017 | 8.605 | 8.623 | 8.492 | 8.510 | 204,822 | -0.09(-1.03%) |
Oct 05, 2017 | 8.629 | 8.629 | 8.522 | 8.599 | 166,429 | +0.08(+0.97%) |
Oct 04, 2017 | 8.534 | 8.539 | 8.487 | 8.516 | 132,668 | -0.02(-0.27%) |
Oct 03, 2017 | 8.574 | 8.574 | 8.499 | 8.539 | 132,265 | -0.03(-0.41%) |
Oct 02, 2017 | 8.476 | 8.574 | 8.388 | 8.574 | 161,856 | +0.03(+0.41%) |
Sep 29, 2017 | 8.348 | 8.557 | 8.330 | 8.539 | 221,925 | +0.13(+1.59%) |
Sep 28, 2017 | 8.377 | 8.417 | 8.334 | 8.406 | 155,062 | +0.06(+0.77%) |
Sep 27, 2017 | 8.284 | 8.342 | 202,983 | -0.07(-0.83%) | ||
Sep 26, 2017 | 8.354 | 8.412 | 8.307 | 8.412 | 122,224 | +0.06(+0.70%) |
Sep 25, 2017 | 8.266 | 8.355 | 8.261 | 8.354 | 106,888 | +0.13(+1.63%) |
Sep 22, 2017 | 8.150 | 8.261 | 8.150 | 8.220 | 100,944 | +0.02(+0.28%) |
Sep 21, 2017 | 8.255 | 8.255 | 8.133 | 8.197 | 123,797 | -0.04(-0.49%) |
Sep 20, 2017 | 8.255 | 8.304 | 8.185 | 8.237 | 174,521 | +0.01(+0.14%) |
Sep 19, 2017 | 8.208 | 8.261 | 8.185 | 8.226 | 139,244 | +0.02(+0.21%) |
Sep 18, 2017 | 8.232 | 8.290 | 8.156 | 8.208 | 234,557 | -0.02(-0.28%) |
Sep 15, 2017 | 8.266 | 8.272 | 8.220 | 8.232 | 103,944 | -0.02(-0.28%) |
Sep 14, 2017 | 8.226 | 8.313 | 8.220 | 8.255 | 128,872 | +0.03(+0.35%) |
Sep 13, 2017 | 8.191 | 8.256 | 8.191 | 8.226 | 163,349 | +0.04(+0.50%) |
Sep 12, 2017 | 8.197 | 8.261 | 8.185 | 8.185 | 91,808 | -0.05(-0.56%) |
Sep 11, 2017 | 8.232 | 8.261 | 8.143 | 8.232 | 83,817 | +0.06(+0.78%) |
Sep 08, 2017 | 8.278 | 8.284 | 8.156 | 8.168 | 83,041 | -0.09(-1.06%) |
Sep 07, 2017 | 8.220 | 8.278 | 8.214 | 8.255 | 71,256 | +0.02(+0.21%) |
Sep 06, 2017 | 8.237 | 8.272 | 8.226 | 8.237 | 102,440 | +0.00(+0.00%) |
Sep 05, 2017 | 8.249 | 8.290 | 8.133 | 8.237 | 110,616 | -0.02(-0.28%) |
Sep 01, 2017 | 8.220 | 8.237 | 8.168 | 8.261 | 115,868 | +0.11(+1.35%) |
Aug 31, 2017 | 7.976 | 8.171 | 7.976 | 8.150 | 176,564 | +0.19(+2.33%) |
Aug 30, 2017 | 7.895 | 7.964 | 7.883 | 7.964 | 117,044 | +0.08(+1.03%) |
Aug 29, 2017 | 7.808 | 7.924 | 7.790 | 7.883 | 115,032 | +0.03(+0.44%) |
Aug 28, 2017 | 7.900 | 7.938 | 7.808 | 7.848 | 117,647 | -0.05(-0.66%) |
Aug 25, 2017 | 7.929 | 7.959 | 7.848 | 7.900 | 224,614 | +0.01(+0.07%) |
Aug 24, 2017 | 7.895 | 7.953 | 7.831 | 7.895 | 159,675 | +0.02(+0.22%) |
Aug 23, 2017 | 7.749 | 7.921 | 7.744 | 7.877 | 237,697 | +0.13(+1.65%) |
Aug 22, 2017 | 7.604 | 7.767 | 7.569 | 7.749 | 185,564 | +0.20(+2.62%) |
Aug 21, 2017 | 7.668 | 7.691 | 7.476 | 7.552 | 343,640 | -0.08(-1.07%) |
Aug 18, 2017 | 7.709 | 7.709 | 7.593 | 7.633 | 166,637 | -0.05(-0.61%) |
Aug 17, 2017 | 7.738 | 7.799 | 7.680 | 7.680 | 128,622 | -0.06(-0.75%) |
Aug 16, 2017 | 7.767 | 7.842 | 7.715 | 7.738 | 161,431 | +0.05(+0.60%) |
Aug 15, 2017 | 7.848 | 7.886 | 7.674 | 7.691 | 199,805 | -0.17(-2.22%) |
Aug 14, 2017 | 7.959 | 8.046 | 7.866 | 7.866 | 175,084 | -0.07(-0.88%) |
Aug 11, 2017 | 7.848 | 8.022 | 7.837 | 7.935 | 303,803 | -0.08(-0.94%) |
Aug 10, 2017 | 8.319 | 8.319 | 7.987 | 8.011 | 225,148 | -0.22(-2.68%) |
Aug 09, 2017 | 8.139 | 8.272 | 8.110 | 8.232 | 227,461 | +0.06(+0.71%) |
Aug 08, 2017 | 8.377 | 8.377 | 8.168 | 8.173 | 218,663 | -0.30(-3.50%) |
Aug 07, 2017 | 8.545 | 8.545 | 8.435 | 8.470 | 85,769 | -0.10(-1.15%) |
Aug 04, 2017 | 8.656 | 8.696 | 8.563 | 8.569 | 128,121 | -0.08(-0.94%) |
Aug 03, 2017 | 8.766 | 8.824 | 8.627 | 8.650 | 135,233 | -0.17(-1.91%) |
Aug 02, 2017 | 8.853 | 8.871 | 8.760 | 8.818 | 100,501 | -0.02(-0.20%) |
Aug 01, 2017 | 8.871 | 8.940 | 8.807 | 8.836 | 135,777 | -0.02(-0.20%) |
Jul 31, 2017 | 8.888 | 8.911 | 8.812 | 8.853 | 141,779 | -0.10(-1.17%) |
Jul 28, 2017 | 8.905 | 8.969 | 8.873 | 8.958 | 91,228 | +0.05(+0.59%) |
Jul 27, 2017 | 8.917 | 8.958 | 8.859 | 8.905 | 97,484 | +0.03(+0.33%) |
Jul 26, 2017 | 8.969 | 8.975 | 8.865 | 8.876 | 70,249 | -0.03(-0.39%) |
Jul 25, 2017 | 9.039 | 9.039 | 8.894 | 8.911 | 96,785 | -0.02(-0.26%) |
Jul 24, 2017 | 8.934 | 8.958 | 8.837 | 8.934 | 132,926 | +0.07(+0.79%) |
Jul 21, 2017 | 8.894 | 8.940 | 8.830 | 8.865 | 136,071 | +0.02(+0.26%) |
Jul 20, 2017 | 8.900 | 8.905 | 8.772 | 8.842 | 105,979 | -0.02(-0.26%) |
Jul 19, 2017 | 8.923 | 8.940 | 8.812 | 8.865 | 160,834 | -0.02(-0.20%) |
Jul 18, 2017 | 8.929 | 8.929 | 8.795 | 8.882 | 148,271 | +0.02(+0.20%) |
Jul 17, 2017 | 8.783 | 8.882 | 8.772 | 8.865 | 190,766 | +0.08(+0.93%) |
Jul 14, 2017 | 8.470 | 8.783 | 8.470 | 8.783 | 264,107 | +0.33(+3.92%) |
Jul 13, 2017 | 8.574 | 8.638 | 8.447 | 8.452 | 169,370 | -0.12(-1.42%) |
Jul 12, 2017 | 8.499 | 8.621 | 8.499 | 8.574 | 150,538 | +0.13(+1.58%) |
Jul 11, 2017 | 8.423 | 8.516 | 8.423 | 8.441 | 153,683 | -0.03(-0.41%) |
Jul 10, 2017 | 8.481 | 8.632 | 8.476 | 8.476 | 83,247 | -0.05(-0.55%) |
Jul 07, 2017 | 8.621 | 8.627 | 8.400 | 8.522 | 243,818 | -0.05(-0.54%) |
Jul 06, 2017 | 8.812 | 8.812 | 8.551 | 8.569 | 159,173 | -0.16(-1.86%) |
Jul 05, 2017 | 8.800 | 8.800 | 8.617 | 8.731 | 117,818 | -0.01(-0.07%) |
Jul 03, 2017 | 8.629 | 8.845 | 8.629 | 8.737 | 112,861 | +0.11(+1.25%) |
Jun 30, 2017 | 8.634 | 8.725 | 8.600 | 8.629 | 268,302 | +0.10(+1.20%) |
Jun 29, 2017 | 8.743 | 8.743 | 8.486 | 8.526 | 221,077 | -0.07(-0.80%) |
Jun 28, 2017 | 8.526 | 8.600 | 8.482 | 8.594 | 157,807 | +0.15(+1.75%) |
Jun 27, 2017 | 8.572 | 8.640 | 8.446 | 8.446 | 193,090 | -0.10(-1.13%) |
Jun 26, 2017 | 8.475 | 8.543 | 8.323 | 8.543 | 132,115 | +0.16(+1.90%) |
Jun 23, 2017 | 8.048 | 8.395 | 8.048 | 8.384 | 256,400 | +0.36(+4.55%) |
Jun 22, 2017 | 7.934 | 8.065 | 7.871 | 8.019 | 180,396 | +0.18(+2.25%) |
Jun 21, 2017 | 7.974 | 7.994 | 7.797 | 7.843 | 169,875 | -0.06(-0.79%) |
Jun 20, 2017 | 8.065 | 8.076 | 7.831 | 7.905 | 317,843 | -0.22(-2.73%) |
Jun 19, 2017 | 8.201 | 8.229 | 8.122 | 8.127 | 192,005 | -0.03(-0.42%) |
Jun 16, 2017 | 8.025 | 8.162 | 7.949 | 8.162 | 171,057 | +0.22(+2.80%) |
Jun 15, 2017 | 8.219 | 8.219 | 7.894 | 7.939 | 431,002 | -0.31(-3.80%) |
Jun 14, 2017 | 8.486 | 8.513 | 8.207 | 8.253 | 160,501 | -0.26(-3.08%) |
Jun 13, 2017 | 8.435 | 8.520 | 8.414 | 8.515 | 114,952 | +0.11(+1.29%) |
Jun 12, 2017 | 8.384 | 8.446 | 8.372 | 8.407 | 117,774 | +0.03(+0.41%) |
Jun 09, 2017 | 8.241 | 8.401 | 8.213 | 8.372 | 190,323 | +0.21(+2.51%) |
Jun 08, 2017 | 8.167 | 8.258 | 8.167 | 8.167 | 93,707 | -0.04(-0.49%) |
Jun 07, 2017 | 8.452 | 8.538 | 8.184 | 8.207 | 318,516 | -0.30(-3.55%) |
Jun 06, 2017 | 8.526 | 8.555 | 8.469 | 8.509 | 154,396 | -0.03(-0.33%) |
Jun 05, 2017 | 8.498 | 8.538 | 8.441 | 8.538 | 101,805 | -0.01(-0.13%) |
Jun 02, 2017 | 8.646 | 8.686 | 8.509 | 8.549 | 118,276 | -0.13(-1.51%) |