Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 7.268 | 7.268 | 7.268 | 0 | -0.01(-0.09%) | |
Aug 30, 2018 | 7.301 | 7.308 | 7.255 | 7.275 | 426,767 | -0.02(-0.32%) |
Aug 29, 2018 | 7.291 | 7.305 | 7.278 | 7.298 | 469,167 | +0.01(+0.09%) |
Aug 28, 2018 | 7.246 | 7.298 | 7.246 | 7.291 | 626,679 | +0.04(+0.54%) |
Aug 27, 2018 | 7.259 | 7.265 | 7.246 | 7.252 | 355,389 | +0.01(+0.09%) |
Aug 24, 2018 | 7.239 | 7.259 | 7.213 | 7.246 | 412,511 | +0.00(+0.00%) |
Aug 23, 2018 | 7.239 | 7.252 | 7.239 | 7.246 | 331,317 | +0.01(+0.09%) |
Aug 22, 2018 | 7.252 | 7.265 | 7.239 | 7.239 | 406,627 | -0.02(-0.27%) |
Aug 21, 2018 | 7.246 | 7.272 | 7.239 | 7.259 | 361,758 | -0.01(-0.09%) |
Aug 20, 2018 | 7.272 | 7.272 | 7.239 | 7.265 | 395,221 | +0.01(+0.09%) |
Aug 17, 2018 | 7.252 | 7.272 | 7.246 | 7.259 | 319,008 | +0.01(+0.09%) |
Aug 16, 2018 | 7.239 | 7.265 | 7.233 | 7.252 | 484,273 | +0.01(+0.18%) |
Aug 15, 2018 | 7.239 | 7.259 | 7.233 | 7.239 | 371,494 | -0.01(-0.18%) |
Aug 14, 2018 | 7.239 | 7.259 | 7.239 | 7.252 | 268,723 | +0.01(+0.09%) |
Aug 13, 2018 | 7.200 | 7.246 | 7.193 | 7.246 | 443,746 | +0.02(+0.27%) |
Aug 10, 2018 | 7.206 | 7.233 | 7.193 | 7.226 | 537,487 | +0.05(+0.73%) |
Aug 09, 2018 | 7.161 | 7.193 | 7.160 | 7.174 | 304,254 | +0.01(+0.18%) |
Aug 08, 2018 | 7.161 | 7.200 | 7.155 | 7.161 | 399,153 | -0.02(-0.27%) |
Aug 07, 2018 | 7.141 | 7.206 | 7.134 | 7.180 | 558,745 | +0.02(+0.27%) |
Aug 06, 2018 | 7.161 | 7.180 | 7.147 | 7.161 | 432,493 | +0.01(+0.18%) |
Aug 03, 2018 | 7.115 | 7.167 | 7.102 | 7.147 | 451,012 | +0.05(+0.65%) |
Aug 02, 2018 | 7.102 | 7.154 | 7.102 | 7.102 | 388,596 | -0.01(-0.18%) |
Aug 01, 2018 | 7.134 | 7.154 | 7.102 | 7.115 | 382,106 | -0.05(-0.64%) |
Jul 31, 2018 | 7.193 | 7.206 | 7.134 | 7.161 | 522,673 | -0.01(-0.18%) |
Jul 30, 2018 | 7.167 | 7.200 | 7.141 | 7.174 | 455,884 | +0.02(+0.32%) |
Jul 27, 2018 | 7.164 | 7.196 | 7.144 | 7.151 | 342,577 | +0.00(+0.00%) |
Jul 26, 2018 | 7.157 | 7.190 | 7.144 | 7.151 | 501,064 | +0.00(+0.00%) |
Jul 25, 2018 | 7.157 | 7.178 | 7.144 | 7.151 | 458,260 | -0.01(-0.09%) |
Jul 24, 2018 | 7.125 | 7.164 | 7.125 | 7.157 | 557,778 | +0.02(+0.27%) |
Jul 23, 2018 | 7.086 | 7.151 | 7.079 | 7.138 | 460,106 | +0.05(+0.64%) |
Jul 20, 2018 | 7.092 | 7.144 | 7.060 | 7.092 | 506,319 | +0.00(+0.00%) |
Jul 19, 2018 | 7.073 | 7.112 | 7.066 | 7.092 | 389,397 | +0.04(+0.55%) |
Jul 18, 2018 | 7.086 | 7.092 | 7.047 | 7.053 | 439,892 | -0.03(-0.46%) |
Jul 17, 2018 | 7.092 | 7.120 | 7.079 | 7.086 | 384,138 | +0.00(+0.00%) |
Jul 16, 2018 | 7.086 | 7.157 | 7.086 | 7.086 | 718,734 | -0.01(-0.18%) |
Jul 13, 2018 | 7.118 | 7.144 | 7.099 | 7.099 | 443,629 | -0.03(-0.46%) |
Jul 12, 2018 | 7.131 | 7.144 | 7.112 | 7.131 | 313,434 | +0.00(+0.00%) |
Jul 11, 2018 | 7.099 | 7.144 | 7.092 | 7.131 | 732,837 | -0.01(-0.09%) |
Jul 10, 2018 | 7.086 | 7.144 | 7.066 | 7.138 | 638,641 | +0.09(+1.29%) |
Jul 09, 2018 | 7.092 | 7.099 | 7.034 | 7.047 | 475,553 | -0.03(-0.46%) |
Jul 06, 2018 | 7.105 | 7.109 | 7.066 | 7.079 | 491,227 | -0.01(-0.18%) |
Jul 05, 2018 | 7.047 | 7.099 | 7.027 | 7.092 | 444,737 | +0.05(+0.65%) |
Jul 03, 2018 | 7.047 | 7.047 | 7.047 | 0 | +0.03(+0.37%) | |
Jul 02, 2018 | 6.975 | 7.040 | 6.975 | 7.021 | 478,650 | +0.01(+0.09%) |
Jun 29, 2018 | 7.060 | 7.083 | 7.001 | 7.014 | 650,427 | -0.02(-0.28%) |
Jun 28, 2018 | 7.105 | 7.112 | 7.034 | 7.034 | 499,560 | -0.07(-0.96%) |
Jun 27, 2018 | 7.095 | 7.134 | 7.079 | 7.102 | 638,010 | +0.00(+0.00%) |
Jun 26, 2018 | 7.134 | 7.173 | 7.070 | 7.102 | 652,845 | -0.07(-0.99%) |
Jun 25, 2018 | 7.134 | 7.180 | 7.121 | 7.173 | 433,921 | +0.05(+0.73%) |
Jun 22, 2018 | 7.141 | 7.147 | 7.089 | 7.121 | 550,489 | +0.03(+0.36%) |
Jun 21, 2018 | 7.121 | 7.154 | 7.089 | 7.095 | 468,158 | -0.03(-0.45%) |
Jun 20, 2018 | 7.154 | 7.154 | 7.121 | 7.128 | 388,519 | -0.03(-0.45%) |
Jun 19, 2018 | 7.076 | 7.167 | 7.070 | 7.160 | 451,434 | +0.08(+1.19%) |
Jun 18, 2018 | 7.057 | 7.108 | 7.050 | 7.076 | 300,845 | -0.01(-0.18%) |
Jun 15, 2018 | 7.089 | 7.044 | 7.089 | 323,839 | +0.02(+0.27%) | |
Jun 14, 2018 | 7.031 | 7.089 | 7.018 | 7.070 | 333,971 | +0.03(+0.46%) |
Jun 13, 2018 | 7.089 | 7.102 | 7.024 | 7.037 | 274,804 | -0.03(-0.46%) |
Jun 12, 2018 | 6.992 | 7.102 | 6.985 | 7.070 | 518,093 | +0.06(+0.83%) |
Jun 11, 2018 | 7.011 | 7.044 | 6.966 | 7.011 | 597,103 | +0.02(+0.28%) |
Jun 08, 2018 | 6.985 | 7.024 | 6.977 | 6.992 | 381,540 | +0.03(+0.37%) |
Jun 07, 2018 | 6.953 | 7.018 | 6.947 | 6.966 | 381,676 | +0.02(+0.28%) |
Jun 06, 2018 | 6.947 | 6.947 | 576,049 | -0.11(-1.56%) | ||
Jun 05, 2018 | 7.076 | 7.108 | 7.057 | 7.057 | 415,742 | -0.02(-0.27%) |
Jun 04, 2018 | 7.095 | 7.119 | 7.057 | 7.076 | 469,267 | -0.03(-0.45%) |
Jun 01, 2018 | 7.102 | 7.151 | 7.083 | 7.108 | 424,674 | -0.05(-0.63%) |
May 31, 2018 | 7.180 | 7.180 | 7.134 | 7.154 | 415,359 | -0.03(-0.45%) |
May 30, 2018 | 7.134 | 7.205 | 7.121 | 7.186 | 546,731 | +0.05(+0.77%) |
May 29, 2018 | 7.118 | 7.163 | 7.092 | 7.131 | 351,359 | +0.00(+0.00%) |
May 25, 2018 | 7.131 | 7.131 | 7.131 | 0 | +0.02(+0.27%) | |
May 24, 2018 | 7.086 | 7.137 | 7.073 | 7.112 | 362,370 | +0.03(+0.36%) |
May 23, 2018 | 7.047 | 7.096 | 7.047 | 7.086 | 358,149 | +0.04(+0.55%) |
May 22, 2018 | 6.990 | 7.060 | 6.988 | 7.047 | 466,822 | +0.04(+0.55%) |
May 21, 2018 | 6.970 | 7.015 | 6.951 | 7.009 | 416,713 | +0.04(+0.55%) |
May 18, 2018 | 6.957 | 6.990 | 6.932 | 6.970 | 327,092 | +0.01(+0.18%) |
May 17, 2018 | 7.015 | 7.028 | 6.951 | 6.957 | 433,980 | -0.06(-0.82%) |
May 16, 2018 | 7.022 | 7.035 | 6.996 | 7.015 | 386,629 | +0.01(+0.18%) |
May 15, 2018 | 6.990 | 7.022 | 6.964 | 7.002 | 383,150 | -0.03(-0.37%) |
May 14, 2018 | 7.041 | 7.047 | 6.990 | 7.028 | 360,712 | -0.02(-0.27%) |
May 11, 2018 | 7.041 | 7.080 | 7.035 | 7.047 | 467,687 | -0.01(-0.09%) |
May 10, 2018 | 6.983 | 7.054 | 6.964 | 7.054 | 575,305 | +0.10(+1.39%) |
May 09, 2018 | 6.938 | 6.970 | 6.912 | 6.957 | 588,407 | +0.01(+0.19%) |
May 08, 2018 | 7.035 | 7.035 | 6.938 | 6.945 | 570,840 | -0.08(-1.10%) |
May 07, 2018 | 7.067 | 7.067 | 7.015 | 7.022 | 570,772 | -0.04(-0.55%) |
May 04, 2018 | 6.996 | 7.073 | 6.990 | 7.060 | 424,316 | +0.06(+0.92%) |
May 03, 2018 | 6.983 | 7.015 | 6.951 | 6.996 | 482,024 | -0.01(-0.09%) |
May 02, 2018 | 6.990 | 7.022 | 6.977 | 7.002 | 363,575 | +0.01(+0.18%) |
May 01, 2018 | 6.977 | 7.002 | 6.970 | 6.990 | 277,964 | -0.01(-0.09%) |
Apr 30, 2018 | 7.022 | 7.022 | 6.964 | 6.996 | 669,878 | -0.03(-0.37%) |
Apr 27, 2018 | 6.957 | 7.028 | 6.932 | 7.022 | 476,635 | +0.07(+0.97%) |
Apr 26, 2018 | 6.929 | 6.954 | 6.916 | 6.954 | 592,196 | +0.04(+0.55%) |
Apr 25, 2018 | 6.858 | 6.922 | 6.846 | 6.916 | 347,067 | +0.04(+0.56%) |
Apr 24, 2018 | 6.846 | 6.897 | 6.839 | 6.877 | 481,008 | +0.04(+0.56%) |
Apr 23, 2018 | 6.839 | 6.865 | 6.807 | 6.839 | 424,870 | +0.02(+0.28%) |
Apr 20, 2018 | 6.852 | 6.858 | 6.807 | 6.820 | 394,699 | -0.04(-0.56%) |
Apr 19, 2018 | 6.801 | 6.865 | 6.801 | 6.858 | 361,278 | -0.01(-0.09%) |
Apr 18, 2018 | 6.877 | 6.922 | 6.846 | 6.865 | 537,415 | -0.01(-0.09%) |
Apr 17, 2018 | 6.762 | 6.877 | 6.762 | 6.871 | 782,772 | +0.12(+1.70%) |
Apr 16, 2018 | 6.718 | 6.788 | 6.718 | 6.756 | 540,267 | +0.03(+0.48%) |
Apr 13, 2018 | 6.673 | 6.730 | 6.673 | 6.724 | 475,512 | +0.05(+0.77%) |
Apr 12, 2018 | 6.730 | 6.752 | 6.660 | 6.673 | 596,054 | -0.05(-0.76%) |
Apr 11, 2018 | 6.711 | 6.769 | 6.705 | 6.724 | 518,089 | +0.00(+0.00%) |
Apr 10, 2018 | 6.699 | 6.743 | 6.686 | 6.724 | 748,143 | +0.04(+0.57%) |
Apr 09, 2018 | 6.667 | 6.699 | 6.647 | 6.686 | 610,199 | +0.04(+0.67%) |
Apr 06, 2018 | 6.622 | 6.667 | 6.615 | 6.641 | 613,547 | +0.00(+0.00%) |
Apr 05, 2018 | 6.603 | 6.654 | 6.552 | 6.641 | 331,780 | +0.05(+0.78%) |
Apr 04, 2018 | 6.603 | 6.615 | 6.578 | 6.590 | 340,499 | -0.02(-0.29%) |
Apr 03, 2018 | 6.583 | 6.615 | 6.552 | 6.609 | 419,147 | +0.03(+0.39%) |
Apr 02, 2018 | 6.583 | 6.596 | 6.558 | 6.583 | 662,763 | +0.01(+0.19%) |
Mar 29, 2018 | 6.571 | 6.571 | 6.571 | 0 | +0.01(+0.20%) | |
Mar 28, 2018 | 6.552 | 6.582 | 6.526 | 6.558 | 334,903 | -0.01(-0.15%) |
Mar 27, 2018 | 6.479 | 6.580 | 6.474 | 6.567 | 557,718 | +0.09(+1.37%) |
Mar 26, 2018 | 6.472 | 6.510 | 6.447 | 6.479 | 433,386 | +0.02(+0.30%) |
Mar 23, 2018 | 6.479 | 6.606 | 6.447 | 6.460 | 593,523 | -0.02(-0.29%) |
Mar 22, 2018 | 6.466 | 6.536 | 6.454 | 6.479 | 520,760 | +0.01(+0.10%) |
Mar 21, 2018 | 6.479 | 6.542 | 6.466 | 6.472 | 397,097 | +0.00(+0.00%) |
Mar 20, 2018 | 6.504 | 6.510 | 6.453 | 6.472 | 517,614 | -0.01(-0.20%) |
Mar 19, 2018 | 6.542 | 6.552 | 6.479 | 6.485 | 486,186 | -0.07(-1.07%) |
Mar 16, 2018 | 6.517 | 6.561 | 6.516 | 6.555 | 348,765 | +0.03(+0.49%) |
Mar 15, 2018 | 6.548 | 6.578 | 6.517 | 6.523 | 545,609 | -0.01(-0.19%) |
Mar 14, 2018 | 6.517 | 6.555 | 6.517 | 6.536 | 594,385 | +0.04(+0.59%) |
Mar 13, 2018 | 6.510 | 6.555 | 6.466 | 6.498 | 573,111 | -0.01(-0.20%) |
Mar 12, 2018 | 6.491 | 6.517 | 6.472 | 6.510 | 934,521 | +0.04(+0.69%) |
Mar 09, 2018 | 6.472 | 6.479 | 6.434 | 6.466 | 526,603 | -0.01(-0.10%) |
Mar 08, 2018 | 6.415 | 6.472 | 6.401 | 6.472 | 678,070 | +0.10(+1.49%) |
Mar 07, 2018 | 6.352 | 6.377 | 524,477 | +0.01(+0.10%) | ||
Mar 06, 2018 | 6.415 | 6.415 | 6.358 | 6.371 | 451,336 | -0.02(-0.30%) |
Mar 05, 2018 | 6.352 | 6.434 | 6.339 | 6.390 | 602,779 | +0.04(+0.70%) |
Mar 02, 2018 | 6.345 | 6.371 | 6.320 | 6.345 | 763,692 | -0.01(-0.10%) |
Mar 01, 2018 | 6.390 | 6.438 | 6.352 | 6.352 | 633,459 | -0.03(-0.50%) |
Feb 28, 2018 | 6.460 | 6.472 | 6.371 | 6.383 | 522,857 | -0.06(-0.99%) |
Feb 27, 2018 | 6.472 | 6.491 | 6.421 | 6.447 | 777,085 | -0.00(-0.05%) |
Feb 26, 2018 | 6.507 | 6.507 | 6.444 | 6.450 | 584,138 | -0.05(-0.78%) |
Feb 23, 2018 | 6.418 | 6.500 | 6.406 | 6.500 | 404,536 | +0.11(+1.68%) |
Feb 22, 2018 | 6.406 | 6.437 | 6.381 | 6.393 | 705,265 | +0.00(+0.00%) |
Feb 21, 2018 | 6.444 | 6.463 | 6.387 | 6.393 | 571,894 | -0.04(-0.69%) |
Feb 20, 2018 | 6.463 | 6.470 | 6.399 | 6.437 | 563,441 | -0.04(-0.68%) |
Feb 16, 2018 | 6.482 | 6.482 | 6.482 | 0 | +0.04(+0.59%) | |
Feb 15, 2018 | 6.431 | 6.463 | 6.412 | 6.444 | 648,145 | +0.03(+0.49%) |
Feb 14, 2018 | 6.418 | 6.450 | 6.406 | 6.412 | 625,531 | -0.06(-0.88%) |
Feb 13, 2018 | 6.450 | 6.475 | 6.406 | 6.469 | 573,184 | +0.03(+0.39%) |
Feb 12, 2018 | 6.456 | 6.488 | 6.362 | 6.444 | 886,267 | +0.04(+0.59%) |
Feb 09, 2018 | 6.324 | 6.418 | 6.317 | 6.406 | 841,723 | +0.09(+1.50%) |
Feb 08, 2018 | 6.374 | 6.387 | 6.302 | 6.311 | 967,041 | -0.06(-0.99%) |
Feb 07, 2018 | 6.311 | 6.443 | 6.311 | 6.374 | 970,300 | +0.04(+0.70%) |
Feb 06, 2018 | 6.223 | 6.374 | 6.128 | 6.330 | 2,492,856 | +0.01(+0.14%) |
Feb 05, 2018 | 6.387 | 6.430 | 6.261 | 6.321 | 1,406,540 | -0.12(-1.80%) |
Feb 02, 2018 | 6.469 | 6.513 | 6.412 | 6.437 | 1,322,568 | -0.06(-0.97%) |
Feb 01, 2018 | 6.595 | 6.614 | 6.482 | 6.500 | 817,933 | -0.11(-1.62%) |
Jan 31, 2018 | 6.583 | 6.608 | 6.570 | 6.608 | 575,885 | +0.04(+0.58%) |
Jan 30, 2018 | 6.595 | 6.614 | 6.564 | 6.570 | 796,763 | -0.04(-0.62%) |
Jan 29, 2018 | 6.680 | 6.680 | 6.611 | 6.611 | 973,675 | -0.08(-1.22%) |
Jan 26, 2018 | 6.711 | 6.743 | 6.667 | 6.692 | 756,060 | -0.02(-0.28%) |
Jan 25, 2018 | 6.680 | 6.711 | 6.649 | 6.711 | 533,858 | +0.04(+0.56%) |
Jan 24, 2018 | 6.630 | 6.686 | 6.617 | 6.674 | 615,746 | +0.04(+0.57%) |
Jan 23, 2018 | 6.611 | 6.655 | 6.605 | 6.636 | 741,109 | +0.04(+0.67%) |
Jan 22, 2018 | 6.605 | 6.642 | 6.586 | 6.592 | 595,833 | -0.02(-0.28%) |
Jan 19, 2018 | 6.598 | 6.630 | 6.586 | 6.611 | 592,680 | +0.01(+0.19%) |
Jan 18, 2018 | 6.649 | 6.680 | 6.598 | 6.598 | 791,883 | -0.06(-0.85%) |
Jan 17, 2018 | 6.649 | 6.686 | 6.636 | 6.655 | 515,487 | +0.00(+0.00%) |
Jan 16, 2018 | 6.718 | 6.730 | 6.649 | 6.655 | 1,046,190 | -0.04(-0.66%) |
Jan 12, 2018 | 6.699 | 6.699 | 6.699 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.743 | 6.762 | 6.692 | 6.699 | 742,607 | -0.04(-0.65%) |
Jan 10, 2018 | 6.761 | 6.743 | 926,938 | +0.00(+0.00%) | ||
Jan 09, 2018 | 6.749 | 6.780 | 6.711 | 6.743 | 617,865 | +0.00(+0.00%) |
Jan 08, 2018 | 6.749 | 6.781 | 6.705 | 6.743 | 859,163 | +0.03(+0.47%) |
Jan 05, 2018 | 6.761 | 6.799 | 6.699 | 6.711 | 730,596 | -0.04(-0.56%) |
Jan 04, 2018 | 6.730 | 6.830 | 6.730 | 6.749 | 700,755 | +0.02(+0.28%) |
Jan 03, 2018 | 6.843 | 6.874 | 6.730 | 6.730 | 793,545 | -0.09(-1.38%) |
Jan 02, 2018 | 6.799 | 6.887 | 6.724 | 6.824 | 1,099,569 | +0.05(+0.74%) |
Dec 29, 2017 | 6.774 | 6.774 | 6.774 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.774 | 6.818 | 6.756 | 6.774 | 621,365 | +0.07(+0.98%) |
Dec 27, 2017 | 6.677 | 6.739 | 6.677 | 6.708 | 655,165 | +0.02(+0.37%) |
Dec 26, 2017 | 6.652 | 6.746 | 6.652 | 6.683 | 651,514 | +0.02(+0.37%) |
Dec 22, 2017 | 6.453 | 6.671 | 6.453 | 6.658 | 1,433,013 | +0.21(+3.19%) |
Dec 21, 2017 | 6.696 | 6.696 | 6.378 | 6.453 | 4,432,716 | -0.30(-4.43%) |
Dec 20, 2017 | 6.870 | 6.889 | 6.752 | 6.752 | 981,439 | -0.11(-1.63%) |
Dec 19, 2017 | 6.976 | 6.992 | 6.864 | 6.864 | 747,550 | -0.11(-1.61%) |
Dec 18, 2017 | 7.032 | 7.045 | 6.976 | 6.976 | 672,203 | -0.06(-0.89%) |
Dec 15, 2017 | 7.039 | 7.064 | 7.032 | 7.039 | 348,438 | +0.00(+0.00%) |
Dec 14, 2017 | 7.057 | 7.064 | 7.032 | 7.039 | 464,177 | -0.01(-0.18%) |
Dec 13, 2017 | 7.039 | 7.064 | 7.039 | 7.051 | 364,130 | +0.01(+0.18%) |
Dec 12, 2017 | 7.082 | 7.113 | 7.039 | 7.039 | 608,708 | -0.07(-0.96%) |
Dec 11, 2017 | 7.076 | 7.107 | 7.051 | 7.107 | 597,677 | +0.06(+0.80%) |
Dec 08, 2017 | 7.045 | 7.067 | 7.032 | 7.051 | 384,543 | +0.00(+0.00%) |
Dec 07, 2017 | 7.057 | 7.070 | 7.020 | 7.051 | 433,230 | -0.01(-0.09%) |
Dec 06, 2017 | 7.032 | 7.070 | 7.032 | 7.057 | 294,698 | +0.02(+0.35%) |
Dec 05, 2017 | 7.064 | 7.064 | 7.032 | 7.032 | 401,032 | -0.04(-0.53%) |
Dec 04, 2017 | 7.095 | 7.101 | 7.064 | 7.070 | 629,637 | -0.02(-0.26%) |
Dec 01, 2017 | 7.088 | 7.089 | 7.032 | 7.088 | 466,011 | +0.01(+0.18%) |
Nov 30, 2017 | 7.070 | 7.088 | 7.051 | 7.076 | 415,827 | +0.02(+0.35%) |
Nov 29, 2017 | 7.070 | 7.076 | 7.039 | 7.051 | 475,704 | -0.02(-0.22%) |
Nov 28, 2017 | 7.067 | 7.098 | 7.060 | 7.067 | 476,578 | +0.01(+0.18%) |
Nov 27, 2017 | 7.060 | 7.090 | 7.038 | 7.054 | 515,567 | +0.02(+0.26%) |
Nov 24, 2017 | 7.042 | 7.060 | 7.029 | 7.036 | 142,197 | -0.01(-0.18%) |
Nov 22, 2017 | 7.048 | 7.054 | 7.029 | 7.048 | 216,300 | +0.00(+0.00%) |
Nov 21, 2017 | 7.011 | 7.048 | 7.005 | 7.048 | 417,491 | +0.04(+0.53%) |
Nov 20, 2017 | 7.017 | 7.017 | 6.986 | 7.011 | 386,130 | +0.02(+0.35%) |
Nov 17, 2017 | 7.011 | 7.035 | 6.974 | 6.986 | 417,673 | -0.02(-0.35%) |
Nov 16, 2017 | 7.036 | 7.048 | 7.011 | 7.011 | 412,787 | -0.02(-0.35%) |
Nov 15, 2017 | 7.060 | 7.068 | 7.017 | 7.036 | 313,158 | -0.05(-0.70%) |
Nov 14, 2017 | 7.023 | 7.085 | 7.011 | 7.085 | 479,118 | +0.06(+0.88%) |
Nov 13, 2017 | 7.011 | 7.060 | 7.011 | 7.023 | 647,801 | -0.01(-0.09%) |
Nov 10, 2017 | 7.023 | 7.048 | 6.986 | 7.029 | 565,686 | +0.00(+0.00%) |
Nov 09, 2017 | 7.005 | 7.048 | 6.998 | 7.029 | 540,639 | +0.01(+0.18%) |
Nov 08, 2017 | 7.005 | 7.023 | 6.974 | 7.017 | 587,478 | +0.04(+0.53%) |
Nov 07, 2017 | 6.955 | 7.011 | 6.949 | 6.980 | 643,263 | +0.02(+0.27%) |
Nov 06, 2017 | 6.967 | 6.986 | 6.943 | 6.961 | 406,950 | -0.04(-0.53%) |
Nov 03, 2017 | 6.961 | 6.998 | 6.956 | 6.998 | 299,615 | +0.06(+0.89%) |
Nov 02, 2017 | 6.955 | 6.998 | 6.927 | 6.936 | 741,161 | -0.02(-0.36%) |
Nov 01, 2017 | 6.967 | 6.983 | 6.936 | 6.961 | 451,299 | -0.01(-0.18%) |
Oct 31, 2017 | 7.005 | 7.011 | 6.967 | 6.974 | 690,235 | -0.04(-0.53%) |
Oct 30, 2017 | 6.992 | 7.011 | 6.974 | 7.011 | 382,687 | +0.02(+0.31%) |
Oct 27, 2017 | 6.977 | 7.008 | 6.952 | 6.989 | 384,632 | +0.05(+0.71%) |
Oct 26, 2017 | 7.014 | 7.014 | 6.934 | 6.940 | 653,390 | -0.05(-0.71%) |
Oct 25, 2017 | 7.014 | 7.023 | 6.964 | 6.989 | 890,369 | -0.06(-0.87%) |
Oct 24, 2017 | 7.038 | 7.051 | 7.008 | 7.051 | 430,232 | +0.02(+0.26%) |
Oct 23, 2017 | 7.020 | 7.045 | 7.014 | 7.032 | 513,902 | +0.01(+0.09%) |
Oct 20, 2017 | 7.057 | 7.069 | 7.026 | 7.026 | 323,556 | -0.04(-0.52%) |
Oct 19, 2017 | 7.020 | 7.069 | 7.020 | 7.063 | 293,687 | +0.04(+0.61%) |
Oct 18, 2017 | 7.051 | 7.057 | 7.008 | 7.020 | 482,863 | -0.03(-0.44%) |
Oct 17, 2017 | 7.057 | 7.057 | 7.020 | 7.051 | 327,826 | +0.02(+0.26%) |
Oct 16, 2017 | 7.075 | 7.081 | 6.995 | 7.032 | 405,876 | -0.04(-0.61%) |
Oct 13, 2017 | 7.131 | 7.131 | 7.063 | 7.075 | 405,177 | -0.04(-0.52%) |
Oct 12, 2017 | 7.082 | 7.112 | 7.082 | 7.112 | 311,426 | +0.00(+0.00%) |
Oct 11, 2017 | 7.063 | 7.125 | 7.063 | 7.112 | 640,109 | +0.03(+0.44%) |
Oct 10, 2017 | 7.051 | 7.088 | 7.040 | 7.082 | 610,554 | +0.06(+0.79%) |
Oct 09, 2017 | 7.032 | 7.051 | 7.008 | 7.026 | 329,157 | +0.00(+0.00%) |
Oct 06, 2017 | 7.026 | 7.057 | 7.026 | 7.026 | 602,905 | -0.02(-0.26%) |
Oct 05, 2017 | 7.020 | 7.063 | 7.005 | 7.045 | 521,138 | +0.03(+0.44%) |
Oct 04, 2017 | 6.989 | 7.020 | 6.985 | 7.014 | 364,795 | +0.02(+0.26%) |
Oct 03, 2017 | 7.001 | 7.014 | 6.964 | 6.995 | 536,385 | +0.01(+0.18%) |
Oct 02, 2017 | 7.057 | 7.057 | 6.971 | 6.983 | 909,772 | -0.09(-1.31%) |
Sep 29, 2017 | 7.008 | 7.075 | 7.001 | 7.075 | 417,363 | +0.05(+0.70%) |
Sep 28, 2017 | 6.958 | 7.032 | 6.958 | 7.026 | 468,546 | +0.06(+0.84%) |
Sep 27, 2017 | 7.010 | 7.029 | 6.961 | 6.968 | 508,594 | -0.05(-0.70%) |
Sep 26, 2017 | 6.986 | 7.041 | 6.974 | 7.017 | 446,630 | +0.04(+0.53%) |
Sep 25, 2017 | 6.955 | 6.986 | 6.943 | 6.980 | 432,563 | +0.03(+0.44%) |
Sep 22, 2017 | 6.968 | 6.980 | 6.943 | 6.949 | 319,223 | -0.01(-0.09%) |
Sep 21, 2017 | 6.943 | 6.986 | 6.943 | 6.955 | 457,142 | +0.01(+0.18%) |
Sep 20, 2017 | 6.961 | 7.004 | 6.931 | 6.943 | 357,376 | -0.02(-0.35%) |
Sep 19, 2017 | 6.943 | 7.010 | 6.937 | 6.968 | 662,223 | +0.03(+0.44%) |
Sep 18, 2017 | 6.998 | 7.004 | 6.931 | 6.937 | 470,066 | -0.05(-0.70%) |
Sep 15, 2017 | 6.986 | 7.014 | 6.974 | 6.986 | 253,767 | +0.01(+0.18%) |
Sep 14, 2017 | 6.980 | 6.992 | 6.949 | 6.974 | 460,678 | -0.01(-0.13%) |
Sep 13, 2017 | 7.023 | 7.023 | 6.961 | 6.983 | 336,007 | -0.02(-0.22%) |
Sep 12, 2017 | 7.047 | 7.072 | 6.992 | 6.998 | 551,843 | -0.06(-0.78%) |
Sep 11, 2017 | 6.998 | 7.053 | 6.990 | 7.053 | 592,527 | +0.07(+1.05%) |
Sep 08, 2017 | 6.998 | 7.010 | 6.980 | 6.980 | 374,613 | -0.02(-0.26%) |
Sep 07, 2017 | 6.968 | 7.004 | 6.955 | 6.998 | 361,413 | +0.06(+0.88%) |
Sep 06, 2017 | 6.943 | 6.974 | 6.937 | 6.937 | 366,439 | -0.01(-0.09%) |
Sep 05, 2017 | 6.949 | 6.974 | 6.943 | 6.943 | 315,933 | +0.00(+0.00%) |