Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 8.212 | 8.319 | 8.199 | 8.259 | 587,438 | +0.05(+0.57%) |
May 30, 2018 | 7.946 | 8.246 | 7.926 | 8.212 | 741,167 | +0.28(+3.53%) |
May 29, 2018 | 7.879 | 8.066 | 7.853 | 7.933 | 820,222 | +0.03(+0.42%) |
May 25, 2018 | 7.899 | 7.899 | 7.899 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.913 | 7.919 | 7.853 | 7.899 | 202,889 | +0.00(+0.00%) |
May 23, 2018 | 7.779 | 7.936 | 7.766 | 7.899 | 363,234 | +0.13(+1.72%) |
May 22, 2018 | 7.719 | 7.766 | 7.660 | 7.766 | 406,964 | +0.05(+0.60%) |
May 21, 2018 | 7.640 | 7.773 | 7.600 | 7.719 | 204,331 | +0.10(+1.31%) |
May 18, 2018 | 7.686 | 7.699 | 7.573 | 7.620 | 340,893 | -0.04(-0.52%) |
May 17, 2018 | 7.779 | 7.793 | 7.653 | 7.660 | 288,775 | -0.11(-1.37%) |
May 16, 2018 | 7.753 | 7.826 | 7.749 | 7.766 | 317,743 | +0.01(+0.09%) |
May 15, 2018 | 7.726 | 7.766 | 7.679 | 7.759 | 471,683 | +0.00(+0.00%) |
May 14, 2018 | 7.866 | 7.866 | 7.733 | 7.759 | 324,091 | -0.09(-1.19%) |
May 11, 2018 | 7.899 | 7.913 | 7.839 | 7.853 | 322,154 | -0.03(-0.42%) |
May 10, 2018 | 7.886 | 7.933 | 7.859 | 7.886 | 254,585 | +0.02(+0.25%) |
May 09, 2018 | 7.859 | 7.899 | 7.813 | 7.866 | 307,380 | +0.00(+0.00%) |
May 08, 2018 | 7.726 | 7.892 | 7.713 | 7.866 | 569,762 | +0.15(+1.90%) |
May 07, 2018 | 7.620 | 7.733 | 7.620 | 7.719 | 295,390 | +0.11(+1.40%) |
May 04, 2018 | 7.586 | 7.766 | 7.506 | 7.613 | 315,072 | -0.02(-0.26%) |
May 03, 2018 | 7.653 | 7.693 | 7.606 | 7.633 | 186,223 | -0.05(-0.61%) |
May 02, 2018 | 7.540 | 7.706 | 7.486 | 7.679 | 274,262 | +0.13(+1.77%) |
May 01, 2018 | 7.573 | 7.606 | 7.486 | 7.546 | 437,124 | -0.03(-0.44%) |
Apr 30, 2018 | 7.566 | 7.666 | 7.553 | 7.580 | 258,376 | -0.03(-0.44%) |
Apr 27, 2018 | 7.513 | 7.686 | 7.513 | 7.613 | 219,617 | +0.11(+1.42%) |
Apr 26, 2018 | 7.480 | 7.566 | 7.426 | 7.506 | 356,772 | +0.03(+0.45%) |
Apr 25, 2018 | 7.466 | 7.535 | 7.420 | 7.473 | 220,697 | -0.01(-0.09%) |
Apr 24, 2018 | 7.480 | 7.506 | 7.433 | 7.480 | 244,803 | +0.01(+0.09%) |
Apr 23, 2018 | 7.500 | 7.566 | 7.440 | 7.473 | 238,218 | +0.00(+0.00%) |
Apr 20, 2018 | 7.553 | 7.586 | 7.460 | 7.473 | 248,747 | -0.08(-1.06%) |
Apr 19, 2018 | 7.686 | 7.686 | 7.506 | 7.553 | 244,207 | -0.13(-1.73%) |
Apr 18, 2018 | 7.786 | 7.807 | 7.653 | 7.686 | 506,846 | -0.10(-1.28%) |
Apr 17, 2018 | 7.726 | 7.793 | 7.633 | 7.786 | 402,593 | +0.09(+1.12%) |
Apr 16, 2018 | 7.633 | 7.719 | 7.600 | 7.699 | 221,212 | +0.09(+1.23%) |
Apr 13, 2018 | 7.573 | 7.626 | 7.533 | 7.606 | 165,092 | +0.04(+0.53%) |
Apr 12, 2018 | 7.706 | 7.706 | 7.546 | 7.566 | 235,235 | -0.14(-1.82%) |
Apr 11, 2018 | 7.626 | 7.749 | 7.600 | 7.706 | 264,342 | +0.05(+0.70%) |
Apr 10, 2018 | 7.786 | 7.786 | 7.620 | 7.653 | 437,534 | -0.12(-1.50%) |
Apr 09, 2018 | 7.776 | 7.822 | 7.707 | 7.769 | 393,143 | +0.02(+0.25%) |
Apr 06, 2018 | 7.776 | 7.861 | 7.711 | 7.750 | 368,942 | -0.03(-0.34%) |
Apr 05, 2018 | 7.802 | 7.802 | 7.737 | 7.776 | 367,833 | -0.03(-0.42%) |
Apr 04, 2018 | 7.645 | 7.848 | 7.639 | 7.809 | 461,311 | +0.13(+1.70%) |
Apr 03, 2018 | 7.567 | 7.737 | 7.476 | 7.678 | 467,272 | +0.11(+1.47%) |
Apr 02, 2018 | 7.554 | 7.639 | 7.508 | 7.567 | 425,041 | +0.02(+0.26%) |
Mar 29, 2018 | 7.547 | 7.547 | 7.547 | 0 | -0.09(-1.20%) | |
Mar 28, 2018 | 7.449 | 7.654 | 7.443 | 7.639 | 471,844 | +0.21(+2.81%) |
Mar 27, 2018 | 7.410 | 7.528 | 7.329 | 7.430 | 419,962 | +0.03(+0.44%) |
Mar 26, 2018 | 7.391 | 7.430 | 7.254 | 7.397 | 381,535 | +0.08(+1.16%) |
Mar 23, 2018 | 7.476 | 7.515 | 7.312 | 7.312 | 541,733 | -0.14(-1.84%) |
Mar 22, 2018 | 7.436 | 7.587 | 7.436 | 7.449 | 385,088 | +0.01(+0.09%) |
Mar 21, 2018 | 7.502 | 7.564 | 7.423 | 7.443 | 361,645 | -0.08(-1.13%) |
Mar 20, 2018 | 7.541 | 7.600 | 7.476 | 7.528 | 347,878 | +0.01(+0.09%) |
Mar 19, 2018 | 7.587 | 7.587 | 7.456 | 7.521 | 417,954 | -0.10(-1.37%) |
Mar 16, 2018 | 7.528 | 7.652 | 7.489 | 7.626 | 1,019,675 | +0.10(+1.39%) |
Mar 15, 2018 | 7.560 | 7.600 | 7.485 | 7.521 | 266,153 | -0.05(-0.60%) |
Mar 14, 2018 | 7.560 | 7.626 | 7.528 | 7.567 | 474,102 | +0.00(+0.00%) |
Mar 13, 2018 | 7.476 | 7.632 | 7.469 | 7.567 | 475,805 | +0.12(+1.67%) |
Mar 12, 2018 | 7.319 | 7.469 | 7.319 | 7.443 | 399,662 | +0.11(+1.51%) |
Mar 09, 2018 | 7.443 | 7.502 | 7.156 | 7.332 | 445,970 | +0.14(+1.91%) |
Mar 08, 2018 | 7.214 | 7.244 | 7.143 | 7.195 | 286,237 | -0.02(-0.27%) |
Mar 07, 2018 | 7.260 | 7.214 | 450,462 | +0.08(+1.19%) | ||
Mar 06, 2018 | 7.019 | 7.162 | 6.934 | 7.130 | 491,098 | +0.11(+1.58%) |
Mar 05, 2018 | 6.979 | 7.097 | 6.947 | 7.019 | 568,903 | +0.02(+0.28%) |
Mar 02, 2018 | 6.855 | 7.169 | 6.842 | 6.999 | 734,136 | +0.13(+1.90%) |
Mar 01, 2018 | 6.568 | 6.992 | 6.548 | 6.868 | 851,963 | +0.31(+4.78%) |
Feb 28, 2018 | 6.679 | 6.754 | 6.548 | 6.555 | 559,275 | -0.08(-1.28%) |
Feb 27, 2018 | 6.797 | 6.855 | 6.611 | 6.640 | 558,895 | -0.15(-2.21%) |
Feb 26, 2018 | 6.921 | 6.921 | 6.744 | 6.790 | 303,038 | -0.11(-1.61%) |
Feb 23, 2018 | 6.836 | 6.908 | 6.836 | 6.901 | 677,200 | +0.07(+1.05%) |
Feb 22, 2018 | 6.829 | 333,737 | +0.03(+0.38%) | |||
Feb 21, 2018 | 6.921 | 6.986 | 6.803 | 6.803 | 386,262 | -0.11(-1.61%) |
Feb 20, 2018 | 6.953 | 7.064 | 6.895 | 6.914 | 460,671 | -0.05(-0.75%) |
Feb 16, 2018 | 6.966 | 6.966 | 6.966 | 0 | +0.05(+0.76%) | |
Feb 15, 2018 | 6.868 | 6.947 | 6.816 | 6.914 | 243,297 | +0.10(+1.44%) |
Feb 14, 2018 | 6.836 | 6.875 | 6.744 | 6.816 | 380,198 | -0.07(-1.04%) |
Feb 13, 2018 | 6.784 | 6.927 | 6.744 | 6.888 | 430,546 | +0.11(+1.64%) |
Feb 12, 2018 | 6.836 | 6.836 | 6.627 | 6.777 | 986,547 | -0.05(-0.67%) |
Feb 09, 2018 | 6.875 | 6.953 | 6.725 | 6.823 | 604,108 | -0.01(-0.19%) |
Feb 08, 2018 | 7.038 | 7.103 | 6.836 | 6.836 | 303,824 | -0.22(-3.06%) |
Feb 07, 2018 | 7.038 | 7.077 | 7.019 | 7.051 | 332,168 | +0.01(+0.09%) |
Feb 06, 2018 | 7.045 | 7.149 | 6.947 | 7.045 | 563,152 | -0.22(-3.05%) |
Feb 05, 2018 | 7.371 | 7.378 | 7.195 | 7.267 | 356,623 | -0.12(-1.68%) |
Feb 02, 2018 | 7.508 | 7.515 | 7.371 | 7.391 | 386,700 | -0.12(-1.65%) |
Feb 01, 2018 | 7.613 | 7.652 | 7.508 | 7.515 | 441,380 | -0.11(-1.46%) |
Jan 31, 2018 | 7.619 | 7.678 | 7.606 | 7.626 | 382,163 | +0.01(+0.17%) |
Jan 30, 2018 | 7.639 | 7.651 | 7.602 | 7.613 | 373,293 | -0.04(-0.51%) |
Jan 29, 2018 | 7.730 | 7.756 | 7.567 | 7.652 | 384,759 | -0.09(-1.18%) |
Jan 26, 2018 | 7.854 | 7.854 | 7.704 | 7.743 | 282,808 | -0.09(-1.17%) |
Jan 25, 2018 | 7.841 | 7.861 | 7.796 | 7.835 | 296,300 | +0.02(+0.25%) |
Jan 24, 2018 | 7.887 | 7.887 | 7.796 | 7.815 | 213,196 | -0.07(-0.83%) |
Jan 23, 2018 | 7.822 | 7.907 | 7.756 | 7.880 | 207,492 | +0.07(+0.84%) |
Jan 22, 2018 | 7.750 | 7.815 | 7.737 | 7.815 | 238,416 | +0.08(+1.01%) |
Jan 19, 2018 | 7.796 | 7.854 | 7.724 | 7.737 | 431,759 | -0.07(-0.84%) |
Jan 18, 2018 | 7.867 | 7.893 | 7.724 | 7.802 | 505,203 | -0.07(-0.91%) |
Jan 17, 2018 | 7.900 | 7.900 | 7.789 | 7.874 | 440,891 | -0.01(-0.08%) |
Jan 16, 2018 | 7.867 | 7.969 | 7.848 | 7.880 | 420,837 | +0.05(+0.67%) |
Jan 12, 2018 | 7.828 | 7.828 | 7.828 | 0 | -0.18(-2.28%) | |
Jan 11, 2018 | 8.057 | 8.102 | 8.011 | 8.011 | 632,961 | -0.08(-1.05%) |
Jan 10, 2018 | 8.128 | 8.128 | 7.933 | 8.096 | 957,836 | -0.15(-1.78%) |
Jan 09, 2018 | 8.249 | 8.275 | 8.191 | 8.243 | 474,587 | -0.02(-0.23%) |
Jan 08, 2018 | 8.236 | 8.294 | 8.157 | 8.262 | 361,429 | +0.00(+0.00%) |
Jan 05, 2018 | 8.249 | 8.268 | 8.147 | 8.262 | 270,327 | +0.06(+0.78%) |
Jan 04, 2018 | 8.300 | 8.320 | 8.191 | 8.198 | 592,074 | -0.06(-0.78%) |
Jan 03, 2018 | 8.332 | 8.371 | 8.236 | 8.262 | 486,229 | -0.04(-0.54%) |
Jan 02, 2018 | 8.332 | 8.365 | 8.278 | 8.307 | 432,463 | -0.03(-0.38%) |
Dec 29, 2017 | 8.339 | 8.339 | 8.339 | 0 | -0.03(-0.31%) | |
Dec 28, 2017 | 8.307 | 8.425 | 8.275 | 8.365 | 431,054 | +0.04(+0.54%) |
Dec 27, 2017 | 8.345 | 8.377 | 8.249 | 8.320 | 631,109 | -0.03(-0.38%) |
Dec 26, 2017 | 8.256 | 8.377 | 8.236 | 8.352 | 539,385 | +0.10(+1.24%) |
Dec 22, 2017 | 8.224 | 8.281 | 8.204 | 8.249 | 454,207 | -0.01(-0.16%) |
Dec 21, 2017 | 8.249 | 8.268 | 8.185 | 8.262 | 533,487 | +0.04(+0.55%) |
Dec 20, 2017 | 8.236 | 8.307 | 8.204 | 8.217 | 609,505 | +0.00(+0.00%) |
Dec 19, 2017 | 8.127 | 8.243 | 8.095 | 8.217 | 4,272,805 | -0.21(-2.51%) |
Dec 18, 2017 | 8.441 | 8.570 | 8.397 | 8.429 | 275,382 | +0.03(+0.31%) |
Dec 15, 2017 | 8.256 | 8.403 | 8.256 | 8.403 | 657,232 | +0.15(+1.86%) |
Dec 14, 2017 | 8.275 | 8.320 | 8.153 | 8.249 | 319,660 | -0.03(-0.39%) |
Dec 13, 2017 | 8.230 | 8.332 | 8.230 | 8.281 | 247,069 | +0.04(+0.47%) |
Dec 12, 2017 | 8.275 | 8.275 | 8.175 | 8.243 | 482,519 | -0.02(-0.23%) |
Dec 11, 2017 | 8.320 | 8.345 | 8.243 | 8.262 | 165,821 | -0.06(-0.69%) |
Dec 08, 2017 | 8.300 | 8.339 | 8.230 | 8.320 | 146,995 | +0.00(+0.00%) |
Dec 07, 2017 | 8.313 | 8.368 | 8.217 | 368,094 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.345 | 8.358 | 8.256 | 8.288 | 223,979 | -0.04(-0.46%) |
Dec 05, 2017 | 8.320 | 8.339 | 8.256 | 8.326 | 250,628 | +0.03(+0.31%) |
Dec 04, 2017 | 8.416 | 8.448 | 8.300 | 8.300 | 189,946 | -0.06(-0.77%) |
Dec 01, 2017 | 8.518 | 8.518 | 8.300 | 8.365 | 200,274 | -0.12(-1.44%) |
Nov 30, 2017 | 8.576 | 8.595 | 8.480 | 8.486 | 429,647 | -0.06(-0.75%) |
Nov 29, 2017 | 8.550 | 8.608 | 8.518 | 8.550 | 205,597 | +0.01(+0.15%) |
Nov 28, 2017 | 8.531 | 8.544 | 8.506 | 8.538 | 224,701 | +0.05(+0.60%) |
Nov 27, 2017 | 8.429 | 8.582 | 8.429 | 8.486 | 278,856 | +0.10(+1.22%) |
Nov 24, 2017 | 8.332 | 8.422 | 8.326 | 8.384 | 94,194 | +0.06(+0.69%) |
Nov 22, 2017 | 8.352 | 8.409 | 8.321 | 8.326 | 206,583 | -0.01(-0.15%) |
Nov 21, 2017 | 8.332 | 8.390 | 8.294 | 8.339 | 338,092 | +0.06(+0.77%) |
Nov 20, 2017 | 8.236 | 8.345 | 8.224 | 8.275 | 423,399 | +0.08(+0.94%) |
Nov 17, 2017 | 8.172 | 8.243 | 8.172 | 8.198 | 345,598 | -0.01(-0.16%) |
Nov 16, 2017 | 8.204 | 8.307 | 8.166 | 8.211 | 251,739 | +0.01(+0.08%) |
Nov 15, 2017 | 8.320 | 8.321 | 8.204 | 8.204 | 237,657 | -0.11(-1.31%) |
Nov 14, 2017 | 8.275 | 8.358 | 8.236 | 8.313 | 140,365 | +0.06(+0.70%) |
Nov 13, 2017 | 8.249 | 8.268 | 8.224 | 8.256 | 106,337 | +0.01(+0.08%) |
Nov 10, 2017 | 8.256 | 8.345 | 8.243 | 8.249 | 121,581 | -0.01(-0.16%) |
Nov 09, 2017 | 8.172 | 8.268 | 8.134 | 8.262 | 147,675 | +0.02(+0.23%) |
Nov 08, 2017 | 8.256 | 8.310 | 8.140 | 8.243 | 159,145 | +0.04(+0.47%) |
Nov 07, 2017 | 8.127 | 8.230 | 8.102 | 8.204 | 295,670 | +0.01(+0.16%) |
Nov 06, 2017 | 8.300 | 8.300 | 7.954 | 8.191 | 298,882 | -0.18(-2.14%) |
Nov 03, 2017 | 8.409 | 8.490 | 8.063 | 8.371 | 248,236 | -0.03(-0.31%) |
Nov 02, 2017 | 8.365 | 8.448 | 8.345 | 8.397 | 175,403 | +0.04(+0.54%) |
Nov 01, 2017 | 8.384 | 8.461 | 8.307 | 8.352 | 113,846 | -0.01(-0.08%) |
Oct 31, 2017 | 8.256 | 8.371 | 8.217 | 8.358 | 168,890 | +0.08(+0.93%) |
Oct 30, 2017 | 8.403 | 8.403 | 8.217 | 8.281 | 152,511 | -0.12(-1.37%) |
Oct 27, 2017 | 8.339 | 8.473 | 8.313 | 8.397 | 166,531 | +0.07(+0.85%) |
Oct 26, 2017 | 8.403 | 8.403 | 8.300 | 8.326 | 180,613 | -0.03(-0.31%) |
Oct 25, 2017 | 8.538 | 8.538 | 8.313 | 8.352 | 209,207 | -0.17(-1.96%) |
Oct 24, 2017 | 8.550 | 8.582 | 8.509 | 8.518 | 147,282 | -0.04(-0.45%) |
Oct 23, 2017 | 8.608 | 8.608 | 8.499 | 8.557 | 159,031 | -0.03(-0.30%) |
Oct 20, 2017 | 8.570 | 8.634 | 8.550 | 8.582 | 129,873 | -0.01(-0.07%) |
Oct 19, 2017 | 8.576 | 8.621 | 8.557 | 8.589 | 174,524 | +0.00(+0.00%) |
Oct 18, 2017 | 8.518 | 8.602 | 8.473 | 8.589 | 456,234 | +0.08(+0.98%) |
Oct 17, 2017 | 8.531 | 8.557 | 8.473 | 8.506 | 221,810 | -0.01(-0.15%) |
Oct 16, 2017 | 8.563 | 8.576 | 8.480 | 8.518 | 295,863 | -0.03(-0.37%) |
Oct 13, 2017 | 8.595 | 8.634 | 8.518 | 8.550 | 312,694 | +0.00(+0.00%) |
Oct 12, 2017 | 8.595 | 8.615 | 8.544 | 8.550 | 317,484 | +0.00(+0.00%) |
Oct 11, 2017 | 8.595 | 8.666 | 8.544 | 8.550 | 282,217 | -0.01(-0.07%) |
Oct 10, 2017 | 8.640 | 8.653 | 8.518 | 8.557 | 580,374 | -0.02(-0.19%) |
Oct 09, 2017 | 8.636 | 8.670 | 8.548 | 8.573 | 374,728 | -0.06(-0.66%) |
Oct 06, 2017 | 8.674 | 8.724 | 8.604 | 8.630 | 147,923 | -0.06(-0.72%) |
Oct 05, 2017 | 8.680 | 8.774 | 8.674 | 8.693 | 289,449 | +0.01(+0.15%) |
Oct 04, 2017 | 8.693 | 8.756 | 8.667 | 8.680 | 144,770 | +0.01(+0.07%) |
Oct 03, 2017 | 8.667 | 8.705 | 8.642 | 8.674 | 183,394 | +0.01(+0.07%) |
Oct 02, 2017 | 8.667 | 8.711 | 8.604 | 8.667 | 196,968 | -0.01(-0.07%) |
Sep 29, 2017 | 8.661 | 8.699 | 8.624 | 8.674 | 341,932 | +0.01(+0.15%) |
Sep 28, 2017 | 8.535 | 8.674 | 8.466 | 8.661 | 334,423 | +0.12(+1.40%) |
Sep 27, 2017 | 8.478 | 8.560 | 8.384 | 8.541 | 313,583 | +0.08(+0.89%) |
Sep 26, 2017 | 8.315 | 8.491 | 8.289 | 8.466 | 237,705 | +0.17(+2.05%) |
Sep 25, 2017 | 8.208 | 8.315 | 8.182 | 8.296 | 168,765 | +0.11(+1.39%) |
Sep 22, 2017 | 8.170 | 8.220 | 8.154 | 8.182 | 116,978 | +0.03(+0.39%) |
Sep 21, 2017 | 8.088 | 8.182 | 8.088 | 8.151 | 129,174 | +0.01(+0.08%) |
Sep 20, 2017 | 8.201 | 8.239 | 8.088 | 8.145 | 320,803 | -0.04(-0.54%) |
Sep 19, 2017 | 8.201 | 8.201 | 8.135 | 8.189 | 119,982 | +0.01(+0.08%) |
Sep 18, 2017 | 8.182 | 8.226 | 8.157 | 8.182 | 191,989 | +0.02(+0.23%) |
Sep 15, 2017 | 8.163 | 8.182 | 8.107 | 8.163 | 385,152 | +0.01(+0.08%) |
Sep 14, 2017 | 8.113 | 8.157 | 8.044 | 8.157 | 167,588 | +0.04(+0.47%) |
Sep 13, 2017 | 8.107 | 8.176 | 8.088 | 8.119 | 127,402 | +0.02(+0.23%) |
Sep 12, 2017 | 8.163 | 8.176 | 8.078 | 8.100 | 144,732 | -0.04(-0.54%) |
Sep 11, 2017 | 8.088 | 8.182 | 8.088 | 8.145 | 221,966 | +0.06(+0.70%) |
Sep 08, 2017 | 8.069 | 8.145 | 8.069 | 8.088 | 117,591 | +0.03(+0.31%) |
Sep 07, 2017 | 8.088 | 8.163 | 8.037 | 8.063 | 128,558 | -0.01(-0.16%) |
Sep 06, 2017 | 8.075 | 8.138 | 8.044 | 8.075 | 161,659 | +0.03(+0.39%) |
Sep 05, 2017 | 8.094 | 8.145 | 8.044 | 8.044 | 232,795 | -0.05(-0.62%) |
Sep 01, 2017 | 8.088 | 8.119 | 8.063 | 8.094 | 245,638 | +0.04(+0.47%) |
Aug 31, 2017 | 8.056 | 8.094 | 8.031 | 8.056 | 367,065 | +0.06(+0.71%) |
Aug 30, 2017 | 7.930 | 8.031 | 7.911 | 8.000 | 578,553 | +0.09(+1.11%) |
Aug 29, 2017 | 7.899 | 7.993 | 7.867 | 7.911 | 183,805 | +0.03(+0.40%) |
Aug 28, 2017 | 7.867 | 7.937 | 7.867 | 7.880 | 189,548 | +0.01(+0.16%) |
Aug 25, 2017 | 7.905 | 7.905 | 7.830 | 7.867 | 91,090 | +0.02(+0.24%) |
Aug 24, 2017 | 7.886 | 7.924 | 7.836 | 7.848 | 129,841 | +0.00(+0.00%) |
Aug 23, 2017 | 7.811 | 7.873 | 7.748 | 7.848 | 90,875 | +0.01(+0.16%) |
Aug 22, 2017 | 7.918 | 7.918 | 7.823 | 7.836 | 82,075 | -0.06(-0.80%) |
Aug 21, 2017 | 7.855 | 7.905 | 7.798 | 7.899 | 158,034 | +0.04(+0.48%) |
Aug 18, 2017 | 7.798 | 7.874 | 7.735 | 7.861 | 219,530 | +0.03(+0.32%) |
Aug 17, 2017 | 7.899 | 7.949 | 7.823 | 7.836 | 177,325 | -0.07(-0.88%) |
Aug 16, 2017 | 7.930 | 7.956 | 7.869 | 7.905 | 80,119 | -0.01(-0.08%) |
Aug 15, 2017 | 7.937 | 7.967 | 7.874 | 7.911 | 108,620 | -0.06(-0.71%) |
Aug 14, 2017 | 7.836 | 8.050 | 7.836 | 7.968 | 196,895 | +0.13(+1.61%) |
Aug 11, 2017 | 7.855 | 7.930 | 7.754 | 7.842 | 314,613 | +0.01(+0.08%) |
Aug 10, 2017 | 7.848 | 7.899 | 7.817 | 7.836 | 130,614 | -0.03(-0.32%) |
Aug 09, 2017 | 7.937 | 7.943 | 7.855 | 7.861 | 158,530 | -0.08(-0.95%) |
Aug 08, 2017 | 7.911 | 8.031 | 7.874 | 7.937 | 165,955 | +0.00(+0.00%) |
Aug 07, 2017 | 7.867 | 7.937 | 7.811 | 7.937 | 177,228 | +0.04(+0.48%) |
Aug 04, 2017 | 7.930 | 8.031 | 7.899 | 7.899 | 153,100 | +0.01(+0.08%) |
Aug 03, 2017 | 7.830 | 7.968 | 7.754 | 7.893 | 306,559 | -0.02(-0.24%) |
Aug 02, 2017 | 7.974 | 7.974 | 7.893 | 7.911 | 150,200 | -0.06(-0.79%) |
Aug 01, 2017 | 8.025 | 8.050 | 7.924 | 7.974 | 105,328 | -0.03(-0.39%) |
Jul 31, 2017 | 8.044 | 8.044 | 7.968 | 8.006 | 148,733 | -0.03(-0.39%) |
Jul 28, 2017 | 7.968 | 8.056 | 7.968 | 8.037 | 236,162 | +0.04(+0.47%) |
Jul 27, 2017 | 7.968 | 8.056 | 7.893 | 8.000 | 147,877 | +0.03(+0.32%) |
Jul 26, 2017 | 7.886 | 7.987 | 7.886 | 7.974 | 141,574 | +0.09(+1.12%) |
Jul 25, 2017 | 7.962 | 7.987 | 7.886 | 7.886 | 268,898 | -0.04(-0.48%) |
Jul 24, 2017 | 7.949 | 7.955 | 7.874 | 7.924 | 107,696 | -0.03(-0.40%) |
Jul 21, 2017 | 7.987 | 8.000 | 7.914 | 7.956 | 148,569 | +0.02(+0.24%) |
Jul 20, 2017 | 7.937 | 7.974 | 7.924 | 7.937 | 107,469 | -0.01(-0.08%) |
Jul 19, 2017 | 7.937 | 7.993 | 7.924 | 7.943 | 174,229 | +0.00(+0.00%) |
Jul 18, 2017 | 7.924 | 7.993 | 7.893 | 7.943 | 139,593 | +0.01(+0.16%) |
Jul 17, 2017 | 7.836 | 7.949 | 7.811 | 7.930 | 117,299 | +0.11(+1.45%) |
Jul 14, 2017 | 7.779 | 7.880 | 7.754 | 7.817 | 107,886 | +0.06(+0.73%) |
Jul 13, 2017 | 7.817 | 7.823 | 7.710 | 7.760 | 115,875 | -0.03(-0.32%) |
Jul 12, 2017 | 7.811 | 7.962 | 7.754 | 7.785 | 212,731 | +0.01(+0.16%) |
Jul 11, 2017 | 7.842 | 7.842 | 7.666 | 7.773 | 274,679 | -0.04(-0.48%) |
Jul 10, 2017 | 7.836 | 7.855 | 7.779 | 7.811 | 293,354 | -0.03(-0.40%) |
Jul 07, 2017 | 7.823 | 7.858 | 7.727 | 7.842 | 255,889 | +0.03(+0.36%) |
Jul 06, 2017 | 7.913 | 7.931 | 7.777 | 7.814 | 299,395 | -0.12(-1.48%) |
Jul 05, 2017 | 7.981 | 7.981 | 7.882 | 7.931 | 176,771 | -0.04(-0.54%) |
Jul 03, 2017 | 7.869 | 7.987 | 7.832 | 7.975 | 159,158 | +0.12(+1.57%) |
Jun 30, 2017 | 7.876 | 7.888 | 7.801 | 7.851 | 113,686 | -0.01(-0.16%) |
Jun 29, 2017 | 7.882 | 7.882 | 7.795 | 7.863 | 241,100 | -0.02(-0.31%) |
Jun 28, 2017 | 7.851 | 7.894 | 7.768 | 7.888 | 264,737 | +0.03(+0.39%) |
Jun 27, 2017 | 7.851 | 7.894 | 7.839 | 7.857 | 163,943 | -0.02(-0.24%) |
Jun 26, 2017 | 7.851 | 7.913 | 7.795 | 7.876 | 421,854 | +0.01(+0.16%) |
Jun 23, 2017 | 7.808 | 7.888 | 7.808 | 7.863 | 1,050,439 | +0.04(+0.55%) |
Jun 22, 2017 | 7.832 | 7.894 | 7.808 | 7.820 | 159,956 | +0.00(+0.00%) |
Jun 21, 2017 | 7.777 | 7.845 | 7.777 | 7.820 | 115,076 | +0.02(+0.32%) |
Jun 20, 2017 | 7.789 | 7.845 | 7.721 | 7.795 | 158,317 | -0.01(-0.16%) |
Jun 19, 2017 | 7.894 | 7.900 | 7.789 | 7.808 | 241,842 | -0.09(-1.10%) |
Jun 16, 2017 | 7.808 | 7.894 | 7.789 | 7.894 | 237,218 | +0.03(+0.39%) |
Jun 15, 2017 | 7.851 | 7.907 | 7.851 | 7.863 | 96,924 | -0.03(-0.39%) |
Jun 14, 2017 | 7.913 | 7.916 | 7.857 | 7.894 | 162,481 | -0.01(-0.08%) |
Jun 13, 2017 | 7.863 | 7.917 | 7.758 | 7.900 | 267,375 | +0.01(+0.16%) |
Jun 12, 2017 | 7.758 | 7.900 | 7.733 | 7.888 | 229,833 | +0.12(+1.51%) |
Jun 09, 2017 | 7.721 | 7.851 | 7.721 | 7.771 | 233,351 | +0.02(+0.24%) |
Jun 08, 2017 | 7.758 | 7.826 | 7.696 | 7.752 | 100,916 | -0.01(-0.08%) |
Jun 07, 2017 | 7.727 | 7.771 | 7.668 | 7.758 | 91,497 | +0.01(+0.08%) |
Jun 06, 2017 | 7.863 | 7.863 | 7.703 | 7.752 | 135,801 | -0.12(-1.49%) |
Jun 05, 2017 | 7.863 | 7.907 | 7.826 | 7.869 | 123,187 | +0.01(+0.08%) |
Jun 02, 2017 | 7.771 | 7.888 | 7.727 | 7.863 | 211,230 | +0.10(+1.27%) |