Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7.250 | 7.263 | 7.190 | 7.217 | 518,612 | -0.01(-0.18%) |
Jul 30, 2018 | 7.223 | 7.256 | 7.197 | 7.230 | 452,342 | +0.02(+0.32%) |
Jul 27, 2018 | 7.220 | 7.253 | 7.200 | 7.207 | 339,915 | +0.00(+0.00%) |
Jul 26, 2018 | 7.213 | 7.246 | 7.200 | 7.207 | 497,171 | +0.00(+0.00%) |
Jul 25, 2018 | 7.213 | 7.235 | 7.200 | 7.207 | 454,699 | -0.01(-0.09%) |
Jul 24, 2018 | 7.180 | 7.220 | 7.180 | 7.213 | 553,444 | +0.02(+0.27%) |
Jul 23, 2018 | 7.141 | 7.207 | 7.135 | 7.194 | 456,531 | +0.05(+0.64%) |
Jul 20, 2018 | 7.148 | 7.200 | 7.115 | 7.148 | 502,385 | +0.00(+0.00%) |
Jul 19, 2018 | 7.128 | 7.167 | 7.121 | 7.148 | 386,372 | +0.04(+0.55%) |
Jul 18, 2018 | 7.141 | 7.148 | 7.102 | 7.108 | 436,474 | -0.03(-0.46%) |
Jul 17, 2018 | 7.148 | 7.176 | 7.135 | 7.141 | 381,153 | +0.00(+0.00%) |
Jul 16, 2018 | 7.141 | 7.213 | 7.141 | 7.141 | 713,149 | -0.01(-0.18%) |
Jul 13, 2018 | 7.174 | 7.200 | 7.154 | 7.154 | 440,182 | -0.03(-0.46%) |
Jul 12, 2018 | 7.187 | 7.200 | 7.167 | 7.187 | 310,999 | +0.00(+0.00%) |
Jul 11, 2018 | 7.154 | 7.200 | 7.148 | 7.187 | 727,143 | -0.01(-0.09%) |
Jul 10, 2018 | 7.141 | 7.200 | 7.121 | 7.194 | 633,679 | +0.09(+1.29%) |
Jul 09, 2018 | 7.148 | 7.154 | 7.089 | 7.102 | 471,858 | -0.03(-0.46%) |
Jul 06, 2018 | 7.161 | 7.165 | 7.121 | 7.135 | 487,410 | -0.01(-0.18%) |
Jul 05, 2018 | 7.102 | 7.154 | 7.082 | 7.148 | 441,281 | +0.05(+0.65%) |
Jul 03, 2018 | 7.102 | 7.102 | 7.102 | 0 | +0.03(+0.37%) | |
Jul 02, 2018 | 7.030 | 7.095 | 7.030 | 7.076 | 474,931 | +0.01(+0.09%) |
Jun 29, 2018 | 7.115 | 7.138 | 7.056 | 7.069 | 645,374 | -0.02(-0.28%) |
Jun 28, 2018 | 7.161 | 7.167 | 7.089 | 7.089 | 495,678 | -0.07(-0.96%) |
Jun 27, 2018 | 7.151 | 7.190 | 7.135 | 7.158 | 633,053 | +0.00(+0.00%) |
Jun 26, 2018 | 7.190 | 7.229 | 7.125 | 7.158 | 647,772 | -0.07(-0.99%) |
Jun 25, 2018 | 7.190 | 7.236 | 7.177 | 7.229 | 430,549 | +0.05(+0.73%) |
Jun 22, 2018 | 7.197 | 7.203 | 7.144 | 7.177 | 546,212 | +0.03(+0.36%) |
Jun 21, 2018 | 7.177 | 7.210 | 7.144 | 7.151 | 464,521 | -0.03(-0.45%) |
Jun 20, 2018 | 7.210 | 7.210 | 7.177 | 7.184 | 385,500 | -0.03(-0.45%) |
Jun 19, 2018 | 7.131 | 7.223 | 7.125 | 7.216 | 447,927 | +0.08(+1.19%) |
Jun 18, 2018 | 7.112 | 7.164 | 7.105 | 7.131 | 298,507 | -0.01(-0.18%) |
Jun 15, 2018 | 7.144 | 7.099 | 7.144 | 321,323 | +0.02(+0.27%) | |
Jun 14, 2018 | 7.086 | 7.144 | 7.073 | 7.125 | 331,376 | +0.03(+0.46%) |
Jun 13, 2018 | 7.144 | 7.158 | 7.079 | 7.092 | 272,669 | -0.03(-0.46%) |
Jun 12, 2018 | 7.047 | 7.158 | 7.040 | 7.125 | 514,067 | +0.06(+0.83%) |
Jun 11, 2018 | 7.066 | 7.099 | 7.021 | 7.066 | 592,463 | +0.02(+0.28%) |
Jun 08, 2018 | 7.040 | 7.079 | 7.032 | 7.047 | 378,575 | +0.03(+0.37%) |
Jun 07, 2018 | 7.008 | 7.073 | 7.001 | 7.021 | 378,710 | +0.02(+0.28%) |
Jun 06, 2018 | 7.001 | 7.001 | 571,573 | -0.11(-1.56%) | ||
Jun 05, 2018 | 7.131 | 7.164 | 7.112 | 7.112 | 412,512 | -0.02(-0.27%) |
Jun 04, 2018 | 7.151 | 7.175 | 7.112 | 7.131 | 465,621 | -0.03(-0.45%) |
Jun 01, 2018 | 7.158 | 7.207 | 7.138 | 7.164 | 421,374 | -0.05(-0.63%) |
May 31, 2018 | 7.236 | 7.236 | 7.190 | 7.210 | 412,131 | -0.03(-0.45%) |
May 30, 2018 | 7.190 | 7.262 | 7.177 | 7.242 | 542,483 | +0.06(+0.77%) |
May 29, 2018 | 7.174 | 7.219 | 7.148 | 7.187 | 348,629 | +0.00(+0.00%) |
May 25, 2018 | 7.187 | 7.187 | 7.187 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 7.141 | 7.193 | 7.129 | 7.167 | 359,554 | +0.03(+0.36%) |
May 23, 2018 | 7.103 | 7.151 | 7.102 | 7.141 | 355,366 | +0.04(+0.55%) |
May 22, 2018 | 7.044 | 7.116 | 7.042 | 7.103 | 463,195 | +0.04(+0.55%) |
May 21, 2018 | 7.025 | 7.070 | 7.005 | 7.064 | 413,475 | +0.04(+0.55%) |
May 18, 2018 | 7.012 | 7.044 | 6.986 | 7.025 | 324,551 | +0.01(+0.18%) |
May 17, 2018 | 7.070 | 7.083 | 7.005 | 7.012 | 430,608 | -0.06(-0.83%) |
May 16, 2018 | 7.077 | 7.090 | 7.051 | 7.070 | 383,625 | +0.01(+0.18%) |
May 15, 2018 | 7.044 | 7.077 | 7.018 | 7.057 | 380,173 | -0.03(-0.37%) |
May 14, 2018 | 7.096 | 7.103 | 7.044 | 7.083 | 357,909 | -0.02(-0.27%) |
May 11, 2018 | 7.096 | 7.135 | 7.090 | 7.103 | 464,053 | -0.01(-0.09%) |
May 10, 2018 | 7.038 | 7.109 | 7.018 | 7.109 | 570,835 | +0.10(+1.39%) |
May 09, 2018 | 6.992 | 7.025 | 6.967 | 7.012 | 583,835 | +0.01(+0.19%) |
May 08, 2018 | 7.090 | 7.090 | 6.992 | 6.999 | 566,405 | -0.08(-1.10%) |
May 07, 2018 | 7.122 | 7.122 | 7.070 | 7.077 | 566,337 | -0.04(-0.55%) |
May 04, 2018 | 7.051 | 7.129 | 7.044 | 7.116 | 421,019 | +0.06(+0.92%) |
May 03, 2018 | 7.038 | 7.070 | 7.005 | 7.051 | 478,279 | -0.01(-0.09%) |
May 02, 2018 | 7.044 | 7.077 | 7.031 | 7.057 | 360,750 | +0.01(+0.18%) |
May 01, 2018 | 7.031 | 7.057 | 7.025 | 7.044 | 275,805 | -0.01(-0.09%) |
Apr 30, 2018 | 7.077 | 7.077 | 7.018 | 7.051 | 664,674 | -0.03(-0.37%) |
Apr 27, 2018 | 7.012 | 7.083 | 6.986 | 7.077 | 472,932 | +0.07(+0.97%) |
Apr 26, 2018 | 6.983 | 7.009 | 6.970 | 7.009 | 587,594 | +0.04(+0.55%) |
Apr 25, 2018 | 6.912 | 6.976 | 6.899 | 6.970 | 344,371 | +0.04(+0.56%) |
Apr 24, 2018 | 6.899 | 6.951 | 6.893 | 6.931 | 477,271 | +0.04(+0.56%) |
Apr 23, 2018 | 6.893 | 6.918 | 6.861 | 6.893 | 421,568 | +0.02(+0.28%) |
Apr 20, 2018 | 6.906 | 6.912 | 6.860 | 6.873 | 391,633 | -0.04(-0.56%) |
Apr 19, 2018 | 6.854 | 6.918 | 6.854 | 6.912 | 358,471 | -0.01(-0.09%) |
Apr 18, 2018 | 6.931 | 6.976 | 6.899 | 6.918 | 533,240 | -0.01(-0.09%) |
Apr 17, 2018 | 6.815 | 6.931 | 6.815 | 6.925 | 776,690 | +0.12(+1.70%) |
Apr 16, 2018 | 6.770 | 6.841 | 6.770 | 6.809 | 536,070 | +0.03(+0.48%) |
Apr 13, 2018 | 6.725 | 6.783 | 6.725 | 6.777 | 471,817 | +0.05(+0.77%) |
Apr 12, 2018 | 6.783 | 6.805 | 6.712 | 6.725 | 591,422 | -0.05(-0.76%) |
Apr 11, 2018 | 6.764 | 6.822 | 6.757 | 6.777 | 514,063 | +0.00(+0.00%) |
Apr 10, 2018 | 6.751 | 6.796 | 6.738 | 6.777 | 742,330 | +0.04(+0.57%) |
Apr 09, 2018 | 6.719 | 6.751 | 6.699 | 6.738 | 605,457 | +0.05(+0.67%) |
Apr 06, 2018 | 6.674 | 6.719 | 6.667 | 6.693 | 608,779 | +0.00(+0.00%) |
Apr 05, 2018 | 6.654 | 6.706 | 6.603 | 6.693 | 329,203 | +0.05(+0.78%) |
Apr 04, 2018 | 6.654 | 6.667 | 6.630 | 6.641 | 337,854 | -0.02(-0.29%) |
Apr 03, 2018 | 6.635 | 6.667 | 6.603 | 6.661 | 415,890 | +0.03(+0.39%) |
Apr 02, 2018 | 6.635 | 6.648 | 6.609 | 6.635 | 657,614 | +0.01(+0.19%) |
Mar 29, 2018 | 6.622 | 6.622 | 6.622 | 0 | +0.01(+0.19%) | |
Mar 28, 2018 | 6.603 | 6.634 | 6.577 | 6.609 | 332,301 | -0.01(-0.15%) |
Mar 27, 2018 | 6.529 | 6.632 | 6.524 | 6.619 | 553,385 | +0.09(+1.37%) |
Mar 26, 2018 | 6.523 | 6.561 | 6.497 | 6.529 | 430,019 | +0.02(+0.29%) |
Mar 23, 2018 | 6.529 | 6.657 | 6.497 | 6.510 | 588,912 | -0.02(-0.29%) |
Mar 22, 2018 | 6.516 | 6.587 | 6.504 | 6.529 | 516,714 | +0.01(+0.10%) |
Mar 21, 2018 | 6.529 | 6.593 | 6.516 | 6.523 | 394,012 | +0.00(+0.00%) |
Mar 20, 2018 | 6.555 | 6.561 | 6.504 | 6.523 | 513,593 | -0.01(-0.20%) |
Mar 19, 2018 | 6.593 | 6.603 | 6.529 | 6.536 | 482,408 | -0.07(-1.07%) |
Mar 16, 2018 | 6.568 | 6.613 | 6.567 | 6.606 | 346,056 | +0.03(+0.49%) |
Mar 15, 2018 | 6.600 | 6.630 | 6.568 | 6.574 | 541,370 | -0.01(-0.19%) |
Mar 14, 2018 | 6.568 | 6.606 | 6.568 | 6.587 | 589,766 | +0.04(+0.59%) |
Mar 13, 2018 | 6.561 | 6.606 | 6.516 | 6.548 | 568,658 | -0.01(-0.20%) |
Mar 12, 2018 | 6.542 | 6.568 | 6.523 | 6.561 | 927,260 | +0.04(+0.69%) |
Mar 09, 2018 | 6.523 | 6.529 | 6.484 | 6.516 | 522,511 | -0.01(-0.10%) |
Mar 08, 2018 | 6.465 | 6.523 | 6.451 | 6.523 | 672,801 | +0.10(+1.49%) |
Mar 07, 2018 | 6.401 | 6.427 | 520,402 | +0.01(+0.10%) | ||
Mar 06, 2018 | 6.465 | 6.465 | 6.408 | 6.420 | 447,829 | -0.02(-0.30%) |
Mar 05, 2018 | 6.401 | 6.484 | 6.388 | 6.440 | 598,096 | +0.04(+0.70%) |
Mar 02, 2018 | 6.395 | 6.420 | 6.369 | 6.395 | 757,758 | -0.01(-0.10%) |
Mar 01, 2018 | 6.440 | 6.488 | 6.401 | 6.401 | 628,537 | -0.03(-0.50%) |
Feb 28, 2018 | 6.510 | 6.523 | 6.420 | 6.433 | 518,795 | -0.06(-0.99%) |
Feb 27, 2018 | 6.523 | 6.542 | 6.472 | 6.497 | 771,048 | -0.00(-0.05%) |
Feb 26, 2018 | 6.558 | 6.558 | 6.494 | 6.500 | 579,599 | -0.05(-0.78%) |
Feb 23, 2018 | 6.469 | 6.551 | 6.456 | 6.551 | 401,393 | +0.11(+1.68%) |
Feb 22, 2018 | 6.456 | 6.488 | 6.431 | 6.443 | 699,785 | +0.00(+0.00%) |
Feb 21, 2018 | 6.494 | 6.513 | 6.437 | 6.443 | 567,451 | -0.04(-0.69%) |
Feb 20, 2018 | 6.513 | 6.520 | 6.450 | 6.488 | 559,063 | -0.04(-0.68%) |
Feb 16, 2018 | 6.532 | 6.532 | 6.532 | 0 | +0.04(+0.59%) | |
Feb 15, 2018 | 6.481 | 6.513 | 6.462 | 6.494 | 643,109 | +0.03(+0.49%) |
Feb 14, 2018 | 6.469 | 6.500 | 6.456 | 6.462 | 620,671 | -0.06(-0.88%) |
Feb 13, 2018 | 6.500 | 6.526 | 6.456 | 6.520 | 568,731 | +0.03(+0.39%) |
Feb 12, 2018 | 6.507 | 6.539 | 6.411 | 6.494 | 879,381 | +0.04(+0.59%) |
Feb 09, 2018 | 6.373 | 6.469 | 6.367 | 6.456 | 835,183 | +0.10(+1.50%) |
Feb 08, 2018 | 6.424 | 6.437 | 6.351 | 6.361 | 959,528 | -0.06(-0.99%) |
Feb 07, 2018 | 6.361 | 6.494 | 6.361 | 6.424 | 962,762 | +0.04(+0.70%) |
Feb 06, 2018 | 6.272 | 6.424 | 6.176 | 6.380 | 2,473,488 | +0.01(+0.14%) |
Feb 05, 2018 | 6.437 | 6.480 | 6.310 | 6.371 | 1,395,612 | -0.12(-1.80%) |
Feb 02, 2018 | 6.520 | 6.564 | 6.462 | 6.488 | 1,312,292 | -0.06(-0.97%) |
Feb 01, 2018 | 6.647 | 6.666 | 6.532 | 6.551 | 811,578 | -0.11(-1.62%) |
Jan 31, 2018 | 6.634 | 6.660 | 6.621 | 6.660 | 571,411 | +0.04(+0.58%) |
Jan 30, 2018 | 6.647 | 6.666 | 6.616 | 6.621 | 790,572 | -0.04(-0.62%) |
Jan 29, 2018 | 6.732 | 6.732 | 6.663 | 6.663 | 966,110 | -0.08(-1.22%) |
Jan 26, 2018 | 6.764 | 6.795 | 6.720 | 6.745 | 750,186 | -0.02(-0.28%) |
Jan 25, 2018 | 6.732 | 6.764 | 6.701 | 6.764 | 529,710 | +0.04(+0.56%) |
Jan 24, 2018 | 6.682 | 6.739 | 6.669 | 6.726 | 610,962 | +0.04(+0.57%) |
Jan 23, 2018 | 6.663 | 6.707 | 6.656 | 6.688 | 735,351 | +0.04(+0.67%) |
Jan 22, 2018 | 6.656 | 6.694 | 6.638 | 6.644 | 591,204 | -0.02(-0.28%) |
Jan 19, 2018 | 6.650 | 6.682 | 6.637 | 6.663 | 588,075 | +0.01(+0.19%) |
Jan 18, 2018 | 6.701 | 6.732 | 6.650 | 6.650 | 785,731 | -0.06(-0.85%) |
Jan 17, 2018 | 6.701 | 6.739 | 6.688 | 6.707 | 511,482 | +0.00(+0.00%) |
Jan 16, 2018 | 6.770 | 6.783 | 6.701 | 6.707 | 1,038,062 | -0.04(-0.66%) |
Jan 12, 2018 | 6.751 | 6.751 | 6.751 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.795 | 6.814 | 6.745 | 6.751 | 736,838 | -0.04(-0.65%) |
Jan 10, 2018 | 6.814 | 6.795 | 919,736 | +0.00(+0.00%) | ||
Jan 09, 2018 | 6.802 | 6.833 | 6.764 | 6.795 | 613,065 | +0.00(+0.00%) |
Jan 08, 2018 | 6.802 | 6.834 | 6.758 | 6.795 | 852,487 | +0.03(+0.47%) |
Jan 05, 2018 | 6.814 | 6.852 | 6.751 | 6.764 | 724,919 | -0.04(-0.56%) |
Jan 04, 2018 | 6.783 | 6.884 | 6.783 | 6.802 | 695,310 | +0.02(+0.28%) |
Jan 03, 2018 | 6.897 | 6.928 | 6.783 | 6.783 | 787,379 | -0.09(-1.38%) |
Jan 02, 2018 | 6.852 | 6.941 | 6.776 | 6.878 | 1,091,026 | +0.05(+0.74%) |
Dec 29, 2017 | 6.827 | 6.827 | 6.827 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.827 | 6.871 | 6.809 | 6.827 | 616,537 | +0.07(+0.98%) |
Dec 27, 2017 | 6.729 | 6.792 | 6.729 | 6.761 | 650,075 | +0.03(+0.37%) |
Dec 26, 2017 | 6.704 | 6.798 | 6.704 | 6.736 | 646,452 | +0.03(+0.37%) |
Dec 22, 2017 | 6.503 | 6.723 | 6.503 | 6.710 | 1,421,879 | +0.21(+3.19%) |
Dec 21, 2017 | 6.748 | 6.748 | 6.428 | 6.503 | 4,398,275 | -0.30(-4.43%) |
Dec 20, 2017 | 6.924 | 6.943 | 6.805 | 6.805 | 973,813 | -0.11(-1.63%) |
Dec 19, 2017 | 7.031 | 7.047 | 6.918 | 6.918 | 741,742 | -0.11(-1.61%) |
Dec 18, 2017 | 7.087 | 7.100 | 7.031 | 7.031 | 666,980 | -0.06(-0.89%) |
Dec 15, 2017 | 7.094 | 7.119 | 7.087 | 7.094 | 345,731 | +0.00(+0.00%) |
Dec 14, 2017 | 7.113 | 7.119 | 7.087 | 7.094 | 460,571 | -0.01(-0.18%) |
Dec 13, 2017 | 7.094 | 7.119 | 7.094 | 7.106 | 361,301 | +0.01(+0.18%) |
Dec 12, 2017 | 7.138 | 7.169 | 7.094 | 7.094 | 603,978 | -0.07(-0.96%) |
Dec 11, 2017 | 7.131 | 7.163 | 7.106 | 7.163 | 593,033 | +0.06(+0.80%) |
Dec 08, 2017 | 7.100 | 7.122 | 7.087 | 7.106 | 381,555 | +0.00(+0.00%) |
Dec 07, 2017 | 7.113 | 7.125 | 7.075 | 7.106 | 429,863 | -0.01(-0.09%) |
Dec 06, 2017 | 7.087 | 7.125 | 7.087 | 7.113 | 292,409 | +0.03(+0.35%) |
Dec 05, 2017 | 7.119 | 7.119 | 7.087 | 7.087 | 397,916 | -0.04(-0.53%) |
Dec 04, 2017 | 7.150 | 7.157 | 7.119 | 7.125 | 624,745 | -0.02(-0.26%) |
Dec 01, 2017 | 7.144 | 7.145 | 7.087 | 7.144 | 462,390 | +0.01(+0.18%) |
Nov 30, 2017 | 7.125 | 7.144 | 7.106 | 7.131 | 412,597 | +0.03(+0.35%) |
Nov 29, 2017 | 7.125 | 7.131 | 7.094 | 7.106 | 472,008 | -0.02(-0.22%) |
Nov 28, 2017 | 7.122 | 7.153 | 7.116 | 7.122 | 472,876 | +0.01(+0.18%) |
Nov 27, 2017 | 7.116 | 7.145 | 7.093 | 7.109 | 511,561 | +0.02(+0.26%) |
Nov 24, 2017 | 7.097 | 7.116 | 7.084 | 7.091 | 141,092 | -0.01(-0.18%) |
Nov 22, 2017 | 7.103 | 7.109 | 7.084 | 7.103 | 214,619 | +0.00(+0.00%) |
Nov 21, 2017 | 7.066 | 7.103 | 7.059 | 7.103 | 414,247 | +0.04(+0.53%) |
Nov 20, 2017 | 7.072 | 7.072 | 7.041 | 7.066 | 383,130 | +0.02(+0.35%) |
Nov 17, 2017 | 7.066 | 7.090 | 7.028 | 7.041 | 414,428 | -0.02(-0.35%) |
Nov 16, 2017 | 7.091 | 7.103 | 7.066 | 7.066 | 409,580 | -0.02(-0.35%) |
Nov 15, 2017 | 7.116 | 7.123 | 7.072 | 7.091 | 310,725 | -0.05(-0.70%) |
Nov 14, 2017 | 7.078 | 7.141 | 7.066 | 7.141 | 475,395 | +0.06(+0.88%) |
Nov 13, 2017 | 7.066 | 7.116 | 7.066 | 7.078 | 642,768 | -0.01(-0.09%) |
Nov 10, 2017 | 7.078 | 7.103 | 7.041 | 7.084 | 561,291 | +0.00(+0.00%) |
Nov 09, 2017 | 7.059 | 7.103 | 7.053 | 7.084 | 536,439 | +0.01(+0.18%) |
Nov 08, 2017 | 7.059 | 7.078 | 7.028 | 7.072 | 582,913 | +0.04(+0.53%) |
Nov 07, 2017 | 7.010 | 7.066 | 7.003 | 7.034 | 638,265 | +0.02(+0.27%) |
Nov 06, 2017 | 7.022 | 7.041 | 6.997 | 7.016 | 403,788 | -0.04(-0.53%) |
Nov 03, 2017 | 7.016 | 7.053 | 7.011 | 7.053 | 297,287 | +0.06(+0.89%) |
Nov 02, 2017 | 7.010 | 7.053 | 6.981 | 6.991 | 735,402 | -0.02(-0.36%) |
Nov 01, 2017 | 7.022 | 7.038 | 6.991 | 7.016 | 447,793 | -0.01(-0.18%) |
Oct 31, 2017 | 7.059 | 7.066 | 7.022 | 7.028 | 684,872 | -0.04(-0.53%) |
Oct 30, 2017 | 7.047 | 7.066 | 7.028 | 7.066 | 379,714 | +0.02(+0.31%) |
Oct 27, 2017 | 7.031 | 7.063 | 7.007 | 7.044 | 381,644 | +0.05(+0.71%) |
Oct 26, 2017 | 7.069 | 7.069 | 6.988 | 6.994 | 648,313 | -0.05(-0.71%) |
Oct 25, 2017 | 7.069 | 7.078 | 7.019 | 7.044 | 883,451 | -0.06(-0.87%) |
Oct 24, 2017 | 7.094 | 7.106 | 7.062 | 7.106 | 426,889 | +0.02(+0.26%) |
Oct 23, 2017 | 7.075 | 7.100 | 7.069 | 7.087 | 509,909 | +0.01(+0.09%) |
Oct 20, 2017 | 7.112 | 7.125 | 7.081 | 7.081 | 321,042 | -0.04(-0.52%) |
Oct 19, 2017 | 7.075 | 7.125 | 7.075 | 7.118 | 291,405 | +0.04(+0.61%) |
Oct 18, 2017 | 7.106 | 7.112 | 7.063 | 7.075 | 479,111 | -0.03(-0.44%) |
Oct 17, 2017 | 7.112 | 7.112 | 7.075 | 7.106 | 325,279 | +0.02(+0.26%) |
Oct 16, 2017 | 7.131 | 7.136 | 7.050 | 7.087 | 402,723 | -0.04(-0.61%) |
Oct 13, 2017 | 7.187 | 7.187 | 7.118 | 7.131 | 402,029 | -0.04(-0.52%) |
Oct 12, 2017 | 7.137 | 7.168 | 7.137 | 7.168 | 309,006 | +0.00(+0.00%) |
Oct 11, 2017 | 7.118 | 7.181 | 7.118 | 7.168 | 635,136 | +0.03(+0.44%) |
Oct 10, 2017 | 7.106 | 7.143 | 7.095 | 7.137 | 605,810 | +0.06(+0.79%) |
Oct 09, 2017 | 7.087 | 7.106 | 7.062 | 7.081 | 326,599 | +0.00(+0.00%) |
Oct 06, 2017 | 7.081 | 7.112 | 7.081 | 7.081 | 598,221 | -0.02(-0.26%) |
Oct 05, 2017 | 7.075 | 7.118 | 7.059 | 7.100 | 517,089 | +0.03(+0.44%) |
Oct 04, 2017 | 7.044 | 7.075 | 7.040 | 7.069 | 361,961 | +0.02(+0.26%) |
Oct 03, 2017 | 7.056 | 7.069 | 7.019 | 7.050 | 532,218 | +0.01(+0.18%) |
Oct 02, 2017 | 7.112 | 7.112 | 7.025 | 7.038 | 902,704 | -0.09(-1.31%) |
Sep 29, 2017 | 7.062 | 7.131 | 7.056 | 7.131 | 414,121 | +0.05(+0.70%) |
Sep 28, 2017 | 7.013 | 7.087 | 7.013 | 7.081 | 464,905 | +0.06(+0.84%) |
Sep 27, 2017 | 7.065 | 7.084 | 7.016 | 7.022 | 504,643 | -0.05(-0.70%) |
Sep 26, 2017 | 7.041 | 7.096 | 7.028 | 7.072 | 443,159 | +0.04(+0.53%) |
Sep 25, 2017 | 7.010 | 7.041 | 6.997 | 7.034 | 429,202 | +0.03(+0.44%) |
Sep 22, 2017 | 7.022 | 7.034 | 6.997 | 7.004 | 316,743 | -0.01(-0.09%) |
Sep 21, 2017 | 6.997 | 7.041 | 6.997 | 7.010 | 453,590 | +0.01(+0.18%) |
Sep 20, 2017 | 7.016 | 7.059 | 6.985 | 6.997 | 354,599 | -0.02(-0.35%) |
Sep 19, 2017 | 6.997 | 7.065 | 6.991 | 7.022 | 657,078 | +0.03(+0.44%) |
Sep 18, 2017 | 7.053 | 7.059 | 6.985 | 6.991 | 466,414 | -0.05(-0.70%) |
Sep 15, 2017 | 7.041 | 7.068 | 7.028 | 7.041 | 251,795 | +0.01(+0.18%) |
Sep 14, 2017 | 7.034 | 7.047 | 7.004 | 7.028 | 457,099 | -0.01(-0.13%) |
Sep 13, 2017 | 7.078 | 7.078 | 7.016 | 7.038 | 333,396 | -0.02(-0.22%) |
Sep 12, 2017 | 7.102 | 7.127 | 7.047 | 7.053 | 547,555 | -0.06(-0.78%) |
Sep 11, 2017 | 7.053 | 7.109 | 7.044 | 7.109 | 587,923 | +0.07(+1.05%) |
Sep 08, 2017 | 7.053 | 7.065 | 7.034 | 7.034 | 371,702 | -0.02(-0.26%) |
Sep 07, 2017 | 7.022 | 7.059 | 7.010 | 7.053 | 358,605 | +0.06(+0.88%) |
Sep 06, 2017 | 6.997 | 7.028 | 6.991 | 6.991 | 363,592 | -0.01(-0.09%) |
Sep 05, 2017 | 7.004 | 7.028 | 6.997 | 6.997 | 313,479 | +0.00(+0.00%) |
Sep 01, 2017 | 6.997 | 7.022 | 6.991 | 6.997 | 361,474 | -0.02(-0.35%) |
Aug 31, 2017 | 7.016 | 7.041 | 7.016 | 7.022 | 473,796 | +0.01(+0.18%) |
Aug 30, 2017 | 7.010 | 7.028 | 6.997 | 7.010 | 289,382 | -0.01(-0.13%) |
Aug 29, 2017 | 6.979 | 7.028 | 6.979 | 7.019 | 396,359 | +0.02(+0.35%) |
Aug 28, 2017 | 7.007 | 7.019 | 6.994 | 6.994 | 453,919 | -0.01(-0.13%) |
Aug 25, 2017 | 7.000 | 7.013 | 6.976 | 7.004 | 451,953 | +0.01(+0.09%) |
Aug 24, 2017 | 7.000 | 7.007 | 6.982 | 6.997 | 465,717 | -0.00(-0.04%) |
Aug 23, 2017 | 6.921 | 7.007 | 6.908 | 7.000 | 423,291 | +0.05(+0.71%) |
Aug 22, 2017 | 6.890 | 6.964 | 6.890 | 6.951 | 523,490 | +0.07(+0.98%) |
Aug 21, 2017 | 6.872 | 6.921 | 6.865 | 6.884 | 354,504 | +0.02(+0.27%) |
Aug 18, 2017 | 6.847 | 6.927 | 6.841 | 6.865 | 400,785 | +0.02(+0.27%) |
Aug 17, 2017 | 6.927 | 6.951 | 6.847 | 6.847 | 433,316 | -0.08(-1.15%) |
Aug 16, 2017 | 6.939 | 6.951 | 6.924 | 6.927 | 348,044 | -0.02(-0.27%) |
Aug 15, 2017 | 6.921 | 6.947 | 6.887 | 6.945 | 323,948 | +0.04(+0.62%) |
Aug 14, 2017 | 6.872 | 6.939 | 6.872 | 6.902 | 447,188 | +0.04(+0.63%) |
Aug 11, 2017 | 6.847 | 6.902 | 6.816 | 6.859 | 653,635 | -0.01(-0.18%) |
Aug 10, 2017 | 6.884 | 6.896 | 6.847 | 6.872 | 747,873 | +0.00(+0.00%) |
Aug 09, 2017 | 6.933 | 6.939 | 6.859 | 6.872 | 548,840 | -0.08(-1.15%) |
Aug 08, 2017 | 6.939 | 6.982 | 6.939 | 6.951 | 368,353 | -0.01(-0.09%) |
Aug 07, 2017 | 6.957 | 6.970 | 6.927 | 6.957 | 372,053 | +0.01(+0.09%) |
Aug 04, 2017 | 6.976 | 6.988 | 6.927 | 6.951 | 404,814 | -0.02(-0.35%) |
Aug 03, 2017 | 6.988 | 7.006 | 6.964 | 6.976 | 428,904 | -0.02(-0.35%) |
Aug 02, 2017 | 6.970 | 7.007 | 6.970 | 7.000 | 378,572 | +0.05(+0.71%) |