Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.863 | 7.896 | 7.850 | 7.876 | 402,356 | +0.00(+0.00%) |
Sep 27, 2018 | 7.786 | 7.915 | 7.773 | 7.876 | 184,651 | +0.01(+0.16%) |
Sep 26, 2018 | 7.870 | 7.915 | 7.863 | 7.863 | 139,818 | -0.04(-0.49%) |
Sep 25, 2018 | 7.896 | 7.967 | 7.894 | 7.902 | 125,084 | -0.01(-0.16%) |
Sep 24, 2018 | 7.986 | 7.993 | 7.876 | 7.915 | 150,715 | -0.12(-1.45%) |
Sep 21, 2018 | 8.006 | 8.083 | 8.006 | 8.032 | 99,816 | +0.01(+0.08%) |
Sep 20, 2018 | 8.025 | 8.049 | 8.006 | 8.025 | 114,991 | +0.03(+0.32%) |
Sep 19, 2018 | 8.096 | 8.103 | 7.986 | 7.999 | 97,667 | -0.11(-1.36%) |
Sep 18, 2018 | 8.155 | 8.155 | 8.090 | 8.109 | 112,325 | -0.04(-0.48%) |
Sep 17, 2018 | 8.238 | 8.270 | 8.142 | 8.148 | 173,627 | -0.09(-1.09%) |
Sep 14, 2018 | 8.251 | 8.322 | 8.212 | 8.238 | 79,925 | -0.03(-0.39%) |
Sep 13, 2018 | 8.257 | 8.322 | 8.257 | 8.270 | 90,228 | +0.03(+0.39%) |
Sep 12, 2018 | 8.302 | 8.328 | 8.232 | 8.238 | 81,554 | -0.06(-0.77%) |
Sep 11, 2018 | 8.270 | 8.302 | 8.200 | 8.302 | 80,766 | +0.03(+0.39%) |
Sep 10, 2018 | 8.302 | 8.303 | 8.245 | 8.270 | 86,185 | +0.03(+0.31%) |
Sep 07, 2018 | 8.360 | 8.386 | 8.200 | 8.245 | 74,171 | -0.13(-1.54%) |
Sep 06, 2018 | 8.425 | 8.425 | 8.360 | 8.373 | 57,034 | +0.01(+0.08%) |
Sep 05, 2018 | 8.418 | 8.425 | 8.357 | 8.367 | 65,574 | -0.04(-0.46%) |
Sep 04, 2018 | 8.373 | 8.425 | 8.360 | 8.405 | 84,537 | +0.06(+0.72%) |
Aug 31, 2018 | 8.346 | 8.346 | 8.346 | 0 | -0.01(-0.10%) | |
Aug 30, 2018 | 8.380 | 8.425 | 8.315 | 8.354 | 94,097 | +0.00(+0.03%) |
Aug 29, 2018 | 8.322 | 8.360 | 8.315 | 8.351 | 76,666 | +0.04(+0.43%) |
Aug 28, 2018 | 8.315 | 8.316 | 8.290 | 8.315 | 37,300 | +0.03(+0.39%) |
Aug 27, 2018 | 8.341 | 8.354 | 8.283 | 8.283 | 79,821 | -0.04(-0.46%) |
Aug 24, 2018 | 8.360 | 8.360 | 8.315 | 8.322 | 102,316 | -0.03(-0.38%) |
Aug 23, 2018 | 8.335 | 8.354 | 8.315 | 8.354 | 61,548 | +0.02(+0.21%) |
Aug 22, 2018 | 8.315 | 8.341 | 8.274 | 8.336 | 82,077 | -0.00(-0.06%) |
Aug 21, 2018 | 8.296 | 8.349 | 8.266 | 8.341 | 79,348 | +0.05(+0.62%) |
Aug 20, 2018 | 8.206 | 8.302 | 8.200 | 8.290 | 84,714 | +0.09(+1.09%) |
Aug 17, 2018 | 8.162 | 8.206 | 8.162 | 8.200 | 67,122 | +0.01(+0.16%) |
Aug 16, 2018 | 8.123 | 8.200 | 8.111 | 8.187 | 54,853 | +0.06(+0.71%) |
Aug 15, 2018 | 8.104 | 8.136 | 8.102 | 8.130 | 80,019 | +0.02(+0.24%) |
Aug 14, 2018 | 8.079 | 8.117 | 8.072 | 8.111 | 77,428 | +0.04(+0.48%) |
Aug 13, 2018 | 8.047 | 8.074 | 7.996 | 8.072 | 86,085 | +0.04(+0.48%) |
Aug 10, 2018 | 8.111 | 8.111 | 8.028 | 8.034 | 48,659 | -0.04(-0.56%) |
Aug 09, 2018 | 8.072 | 8.097 | 8.055 | 8.079 | 42,260 | +0.03(+0.40%) |
Aug 08, 2018 | 8.104 | 8.104 | 7.996 | 8.047 | 61,597 | -0.03(-0.40%) |
Aug 07, 2018 | 8.085 | 8.104 | 8.053 | 8.079 | 67,669 | +0.01(+0.16%) |
Aug 06, 2018 | 8.059 | 8.104 | 8.053 | 8.066 | 84,772 | +0.01(+0.08%) |
Aug 03, 2018 | 8.008 | 8.072 | 7.983 | 8.059 | 87,618 | +0.08(+0.96%) |
Aug 02, 2018 | 8.034 | 8.059 | 7.970 | 7.983 | 117,792 | -0.04(-0.56%) |
Aug 01, 2018 | 7.996 | 8.034 | 7.948 | 8.028 | 111,705 | +0.03(+0.40%) |
Jul 31, 2018 | 7.944 | 8.047 | 7.922 | 7.996 | 125,213 | +0.09(+1.13%) |
Jul 30, 2018 | 8.059 | 8.123 | 7.893 | 7.906 | 128,066 | -0.14(-1.75%) |
Jul 27, 2018 | 8.079 | 8.149 | 8.021 | 8.047 | 69,156 | -0.01(-0.08%) |
Jul 26, 2018 | 8.085 | 8.123 | 8.053 | 8.053 | 69,889 | -0.04(-0.47%) |
Jul 25, 2018 | 8.072 | 8.098 | 8.044 | 8.091 | 33,525 | +0.03(+0.40%) |
Jul 24, 2018 | 8.066 | 8.079 | 8.028 | 8.059 | 110,774 | +0.01(+0.16%) |
Jul 23, 2018 | 8.008 | 8.047 | 7.989 | 8.047 | 53,401 | +0.04(+0.56%) |
Jul 20, 2018 | 8.053 | 8.058 | 7.964 | 8.002 | 118,069 | -0.06(-0.69%) |
Jul 19, 2018 | 7.944 | 8.091 | 7.913 | 8.058 | 87,238 | +0.13(+1.67%) |
Jul 18, 2018 | 7.951 | 7.951 | 7.906 | 7.925 | 85,531 | -0.01(-0.08%) |
Jul 17, 2018 | 7.842 | 7.957 | 7.842 | 7.932 | 117,272 | +0.03(+0.40%) |
Jul 16, 2018 | 8.001 | 8.039 | 7.874 | 7.900 | 148,324 | -0.10(-1.27%) |
Jul 13, 2018 | 8.014 | 8.058 | 7.976 | 8.001 | 64,036 | -0.03(-0.32%) |
Jul 12, 2018 | 8.020 | 8.065 | 8.001 | 8.027 | 55,164 | +0.04(+0.56%) |
Jul 11, 2018 | 8.090 | 8.090 | 7.982 | 7.982 | 143,973 | -0.11(-1.41%) |
Jul 10, 2018 | 8.071 | 8.097 | 8.039 | 8.097 | 60,813 | +0.06(+0.71%) |
Jul 09, 2018 | 8.103 | 8.103 | 8.008 | 8.039 | 87,018 | -0.04(-0.47%) |
Jul 06, 2018 | 8.065 | 8.097 | 8.052 | 8.078 | 109,991 | +0.02(+0.24%) |
Jul 05, 2018 | 8.090 | 8.090 | 8.033 | 8.058 | 130,783 | -0.00(-0.04%) |
Jul 03, 2018 | 8.062 | 8.062 | 8.062 | 0 | +0.11(+1.41%) | |
Jul 02, 2018 | 7.944 | 7.970 | 7.912 | 7.950 | 114,011 | -0.01(-0.09%) |
Jun 29, 2018 | 8.014 | 8.058 | 7.939 | 7.957 | 141,274 | -0.04(-0.56%) |
Jun 28, 2018 | 7.995 | 8.001 | 7.944 | 8.001 | 117,614 | +0.01(+0.08%) |
Jun 27, 2018 | 7.957 | 7.995 | 7.906 | 7.995 | 128,177 | +0.11(+1.37%) |
Jun 26, 2018 | 7.830 | 7.888 | 7.821 | 7.887 | 57,474 | +0.08(+0.98%) |
Jun 25, 2018 | 7.881 | 7.887 | 7.798 | 7.811 | 68,943 | -0.08(-0.97%) |
Jun 22, 2018 | 7.843 | 7.912 | 7.843 | 7.887 | 106,572 | +0.05(+0.65%) |
Jun 21, 2018 | 7.836 | 7.843 | 7.785 | 7.836 | 80,681 | +0.03(+0.41%) |
Jun 20, 2018 | 7.804 | 7.862 | 7.792 | 7.804 | 104,096 | +0.02(+0.24%) |
Jun 19, 2018 | 7.804 | 7.836 | 7.785 | 7.785 | 85,458 | -0.03(-0.33%) |
Jun 18, 2018 | 7.849 | 7.855 | 7.798 | 7.811 | 101,610 | -0.04(-0.48%) |
Jun 15, 2018 | 7.892 | 7.842 | 7.849 | 72,487 | -0.01(-0.16%) | |
Jun 14, 2018 | 7.842 | 7.882 | 7.836 | 7.861 | 94,488 | +0.04(+0.56%) |
Jun 13, 2018 | 7.969 | 7.969 | 7.792 | 7.817 | 140,428 | -0.13(-1.59%) |
Jun 12, 2018 | 7.918 | 7.962 | 7.916 | 7.943 | 63,768 | +0.03(+0.32%) |
Jun 11, 2018 | 7.931 | 7.981 | 7.906 | 7.918 | 90,058 | -0.01(-0.08%) |
Jun 08, 2018 | 7.918 | 7.950 | 7.918 | 7.924 | 74,004 | -0.03(-0.32%) |
Jun 07, 2018 | 7.905 | 7.950 | 7.887 | 7.950 | 128,212 | +0.05(+0.64%) |
Jun 06, 2018 | 7.842 | 7.899 | 73,362 | +0.01(+0.16%) | ||
Jun 05, 2018 | 7.918 | 7.943 | 7.880 | 7.887 | 73,421 | -0.02(-0.24%) |
Jun 04, 2018 | 7.830 | 7.924 | 7.830 | 7.905 | 63,367 | +0.04(+0.48%) |
Jun 01, 2018 | 7.836 | 7.880 | 7.811 | 7.868 | 95,243 | +0.05(+0.65%) |
May 31, 2018 | 7.855 | 7.855 | 7.811 | 7.817 | 77,754 | -0.04(-0.48%) |
May 30, 2018 | 7.760 | 7.861 | 7.752 | 7.855 | 92,605 | +0.10(+1.30%) |
May 29, 2018 | 7.704 | 7.759 | 7.697 | 7.754 | 95,994 | +0.06(+0.74%) |
May 25, 2018 | 7.697 | 7.697 | 7.697 | 0 | -0.03(-0.33%) | |
May 24, 2018 | 7.710 | 7.722 | 7.666 | 7.722 | 50,537 | +0.04(+0.49%) |
May 23, 2018 | 7.666 | 7.729 | 7.666 | 7.685 | 47,950 | +0.04(+0.58%) |
May 22, 2018 | 7.672 | 7.685 | 7.640 | 7.640 | 47,272 | +0.00(+0.00%) |
May 21, 2018 | 7.603 | 7.684 | 7.584 | 7.640 | 84,909 | +0.04(+0.50%) |
May 18, 2018 | 7.622 | 7.622 | 7.584 | 7.603 | 54,729 | +0.01(+0.17%) |
May 17, 2018 | 7.634 | 7.634 | 7.571 | 7.590 | 83,866 | -0.02(-0.25%) |
May 16, 2018 | 7.672 | 7.672 | 7.596 | 7.609 | 84,928 | -0.08(-1.07%) |
May 15, 2018 | 7.710 | 7.710 | 7.647 | 7.691 | 63,057 | -0.06(-0.73%) |
May 14, 2018 | 7.785 | 7.798 | 7.742 | 7.748 | 36,645 | -0.01(-0.16%) |
May 11, 2018 | 7.867 | 7.867 | 7.760 | 7.760 | 80,473 | -0.04(-0.52%) |
May 10, 2018 | 7.767 | 7.835 | 7.741 | 7.801 | 85,676 | +0.06(+0.77%) |
May 09, 2018 | 7.698 | 7.741 | 7.698 | 7.741 | 46,008 | +0.04(+0.49%) |
May 08, 2018 | 7.741 | 7.741 | 7.679 | 7.704 | 63,486 | -0.04(-0.49%) |
May 07, 2018 | 7.723 | 7.741 | 7.698 | 7.741 | 88,392 | +0.04(+0.57%) |
May 04, 2018 | 7.660 | 7.723 | 7.660 | 7.698 | 71,465 | +0.03(+0.41%) |
May 03, 2018 | 7.698 | 7.710 | 7.660 | 7.666 | 47,192 | -0.03(-0.33%) |
May 02, 2018 | 7.704 | 7.710 | 7.622 | 7.691 | 77,394 | +0.00(+0.00%) |
May 01, 2018 | 7.616 | 7.704 | 7.616 | 7.691 | 56,491 | +0.06(+0.82%) |
Apr 30, 2018 | 7.666 | 7.698 | 7.616 | 7.629 | 69,667 | -0.04(-0.49%) |
Apr 27, 2018 | 7.566 | 7.666 | 7.566 | 7.666 | 70,247 | +0.12(+1.58%) |
Apr 26, 2018 | 7.541 | 7.578 | 7.491 | 7.547 | 81,821 | +0.09(+1.18%) |
Apr 25, 2018 | 7.459 | 7.503 | 7.459 | 7.459 | 61,874 | -0.02(-0.25%) |
Apr 24, 2018 | 7.459 | 7.541 | 7.441 | 7.478 | 103,411 | +0.04(+0.59%) |
Apr 23, 2018 | 7.459 | 7.482 | 7.390 | 7.434 | 102,881 | -0.03(-0.42%) |
Apr 20, 2018 | 7.578 | 7.578 | 7.447 | 7.466 | 128,693 | -0.09(-1.16%) |
Apr 19, 2018 | 7.641 | 7.666 | 7.541 | 7.553 | 85,441 | -0.13(-1.63%) |
Apr 18, 2018 | 7.698 | 7.723 | 7.672 | 7.679 | 60,513 | -0.01(-0.16%) |
Apr 17, 2018 | 7.597 | 7.716 | 7.597 | 7.691 | 152,045 | +0.11(+1.49%) |
Apr 16, 2018 | 7.597 | 7.641 | 7.578 | 7.578 | 68,027 | -0.02(-0.25%) |
Apr 13, 2018 | 7.578 | 7.628 | 7.572 | 7.597 | 54,718 | +0.02(+0.25%) |
Apr 12, 2018 | 7.635 | 7.684 | 7.567 | 7.578 | 78,944 | -0.06(-0.73%) |
Apr 11, 2018 | 7.641 | 7.703 | 7.626 | 7.635 | 59,958 | -0.01(-0.16%) |
Apr 10, 2018 | 7.666 | 7.697 | 7.610 | 7.647 | 64,261 | +0.01(+0.08%) |
Apr 09, 2018 | 7.603 | 7.681 | 7.585 | 7.641 | 80,086 | +0.02(+0.25%) |
Apr 06, 2018 | 7.597 | 7.647 | 7.541 | 7.622 | 111,909 | +0.03(+0.41%) |
Apr 05, 2018 | 7.597 | 7.628 | 7.560 | 7.591 | 112,656 | +0.00(+0.00%) |
Apr 04, 2018 | 7.441 | 7.591 | 7.441 | 7.591 | 134,338 | +0.12(+1.67%) |
Apr 03, 2018 | 7.448 | 7.479 | 7.367 | 7.466 | 92,489 | +0.02(+0.33%) |
Apr 02, 2018 | 7.392 | 7.460 | 7.367 | 7.441 | 163,891 | +0.06(+0.84%) |
Mar 29, 2018 | 7.379 | 7.379 | 7.379 | 0 | +0.05(+0.68%) | |
Mar 28, 2018 | 7.236 | 7.395 | 7.236 | 7.329 | 76,882 | +0.08(+1.12%) |
Mar 27, 2018 | 7.236 | 7.361 | 7.199 | 7.248 | 125,427 | -0.01(-0.09%) |
Mar 26, 2018 | 7.292 | 7.429 | 7.236 | 7.255 | 157,373 | -0.01(-0.17%) |
Mar 23, 2018 | 7.329 | 7.342 | 7.267 | 7.267 | 173,942 | -0.06(-0.85%) |
Mar 22, 2018 | 7.398 | 7.431 | 7.329 | 7.329 | 115,455 | -0.06(-0.84%) |
Mar 21, 2018 | 7.429 | 7.435 | 7.382 | 7.392 | 100,861 | -0.05(-0.67%) |
Mar 20, 2018 | 7.479 | 7.510 | 7.429 | 7.441 | 71,933 | -0.03(-0.42%) |
Mar 19, 2018 | 7.528 | 7.528 | 7.450 | 7.473 | 71,103 | -0.06(-0.82%) |
Mar 16, 2018 | 7.528 | 7.547 | 7.510 | 7.534 | 91,443 | +0.01(+0.08%) |
Mar 15, 2018 | 7.528 | 7.541 | 7.476 | 7.528 | 73,004 | +0.02(+0.25%) |
Mar 14, 2018 | 7.485 | 7.516 | 7.466 | 7.510 | 65,868 | +0.03(+0.41%) |
Mar 13, 2018 | 7.460 | 7.485 | 7.423 | 7.479 | 88,856 | +0.05(+0.67%) |
Mar 12, 2018 | 7.510 | 7.528 | 7.392 | 7.429 | 380,343 | -0.04(-0.50%) |
Mar 09, 2018 | 7.479 | 7.491 | 7.411 | 7.466 | 89,950 | +0.01(+0.08%) |
Mar 08, 2018 | 7.473 | 7.504 | 7.423 | 7.460 | 77,420 | -0.01(-0.17%) |
Mar 07, 2018 | 7.485 | 7.473 | 88,749 | +0.07(+0.92%) | ||
Mar 06, 2018 | 7.417 | 7.417 | 7.337 | 7.405 | 72,299 | +0.02(+0.25%) |
Mar 05, 2018 | 7.355 | 7.442 | 7.355 | 7.386 | 128,869 | +0.02(+0.25%) |
Mar 02, 2018 | 7.398 | 7.411 | 7.332 | 7.367 | 127,437 | -0.06(-0.75%) |
Mar 01, 2018 | 7.417 | 7.510 | 7.392 | 7.423 | 110,175 | +0.03(+0.42%) |
Feb 28, 2018 | 7.454 | 7.482 | 7.392 | 7.392 | 114,804 | -0.02(-0.33%) |
Feb 27, 2018 | 7.510 | 7.510 | 7.382 | 7.417 | 206,130 | -0.05(-0.66%) |
Feb 26, 2018 | 7.442 | 7.510 | 7.398 | 7.466 | 153,669 | +0.09(+1.17%) |
Feb 23, 2018 | 7.386 | 7.417 | 7.349 | 7.380 | 222,247 | +0.02(+0.25%) |
Feb 22, 2018 | 7.250 | 7.380 | 7.250 | 7.361 | 225,479 | +0.11(+1.54%) |
Feb 21, 2018 | 7.318 | 7.367 | 7.231 | 7.250 | 246,008 | -0.06(-0.76%) |
Feb 20, 2018 | 7.299 | 7.343 | 7.268 | 7.306 | 129,560 | +0.00(+0.00%) |
Feb 16, 2018 | 7.306 | 7.306 | 7.306 | 0 | +0.11(+1.55%) | |
Feb 15, 2018 | 7.163 | 7.207 | 7.155 | 7.194 | 126,847 | +0.02(+0.35%) |
Feb 14, 2018 | 7.262 | 7.269 | 7.139 | 7.169 | 185,171 | -0.11(-1.45%) |
Feb 13, 2018 | 7.268 | 7.312 | 7.231 | 7.275 | 95,883 | +0.02(+0.26%) |
Feb 12, 2018 | 7.330 | 7.345 | 7.219 | 7.256 | 169,623 | +0.00(+0.00%) |
Feb 09, 2018 | 7.268 | 7.348 | 7.207 | 7.256 | 178,324 | -0.01(-0.17%) |
Feb 08, 2018 | 7.367 | 7.370 | 7.244 | 7.268 | 153,632 | -0.08(-1.09%) |
Feb 07, 2018 | 7.176 | 7.416 | 7.176 | 7.348 | 220,264 | +0.15(+2.05%) |
Feb 06, 2018 | 7.096 | 7.305 | 7.066 | 7.201 | 288,478 | -0.02(-0.25%) |
Feb 05, 2018 | 7.287 | 7.428 | 7.176 | 7.219 | 228,250 | -0.07(-1.02%) |
Feb 02, 2018 | 7.465 | 7.465 | 7.275 | 7.293 | 174,550 | -0.19(-2.60%) |
Feb 01, 2018 | 7.576 | 7.625 | 7.477 | 7.488 | 86,265 | -0.09(-1.18%) |
Jan 31, 2018 | 7.539 | 7.631 | 7.539 | 7.577 | 125,066 | +0.09(+1.17%) |
Jan 30, 2018 | 7.545 | 7.545 | 7.459 | 7.490 | 189,826 | -0.09(-1.14%) |
Jan 29, 2018 | 7.582 | 7.637 | 7.569 | 7.576 | 139,577 | -0.04(-0.56%) |
Jan 26, 2018 | 7.649 | 7.649 | 7.619 | 7.619 | 142,325 | +0.00(+0.00%) |
Jan 25, 2018 | 7.637 | 7.653 | 7.557 | 7.619 | 217,585 | -0.04(-0.48%) |
Jan 24, 2018 | 7.674 | 7.676 | 7.631 | 7.655 | 90,696 | -0.02(-0.24%) |
Jan 23, 2018 | 7.569 | 7.717 | 7.569 | 7.674 | 137,627 | +0.12(+1.54%) |
Jan 22, 2018 | 7.637 | 7.646 | 7.526 | 7.557 | 242,466 | -0.07(-0.89%) |
Jan 19, 2018 | 7.631 | 7.663 | 7.576 | 7.625 | 127,335 | +0.00(+0.00%) |
Jan 18, 2018 | 7.619 | 7.636 | 7.557 | 7.625 | 216,367 | -0.02(-0.24%) |
Jan 17, 2018 | 7.662 | 7.698 | 7.625 | 7.643 | 206,639 | -0.01(-0.16%) |
Jan 16, 2018 | 7.698 | 7.729 | 7.655 | 7.655 | 166,678 | -0.03(-0.40%) |
Jan 12, 2018 | 7.686 | 7.686 | 7.686 | 0 | -0.03(-0.40%) | |
Jan 11, 2018 | 7.759 | 7.784 | 7.717 | 7.717 | 159,250 | +0.00(+0.00%) |
Jan 10, 2018 | 7.704 | 7.820 | 7.686 | 7.717 | 301,063 | +0.02(+0.32%) |
Jan 09, 2018 | 7.778 | 7.784 | 7.692 | 7.692 | 171,004 | -0.03(-0.40%) |
Jan 08, 2018 | 7.729 | 7.778 | 7.717 | 7.723 | 131,094 | -0.02(-0.24%) |
Jan 05, 2018 | 7.772 | 7.820 | 7.740 | 7.741 | 137,518 | +0.01(+0.08%) |
Jan 04, 2018 | 7.778 | 7.802 | 7.759 | 7.735 | 176,768 | +0.04(+0.48%) |
Jan 03, 2018 | 7.827 | 7.833 | 7.698 | 7.698 | 148,282 | -0.06(-0.79%) |
Jan 02, 2018 | 7.827 | 7.827 | 7.759 | 7.759 | 253,261 | -0.04(-0.47%) |
Dec 29, 2017 | 7.796 | 7.796 | 7.796 | 0 | +0.10(+1.35%) | |
Dec 28, 2017 | 7.698 | 7.723 | 7.668 | 7.692 | 132,716 | +0.01(+0.08%) |
Dec 27, 2017 | 7.747 | 7.752 | 7.686 | 7.686 | 108,778 | -0.02(-0.32%) |
Dec 26, 2017 | 7.680 | 7.741 | 7.671 | 7.711 | 117,230 | +0.02(+0.32%) |
Dec 22, 2017 | 7.625 | 7.704 | 7.573 | 7.686 | 152,639 | +0.08(+1.04%) |
Dec 21, 2017 | 7.643 | 7.646 | 7.540 | 7.607 | 208,967 | -0.01(-0.08%) |
Dec 20, 2017 | 7.668 | 7.698 | 7.603 | 7.613 | 152,672 | -0.04(-0.51%) |
Dec 19, 2017 | 7.784 | 7.784 | 7.638 | 7.652 | 126,614 | -0.08(-1.07%) |
Dec 18, 2017 | 7.741 | 7.783 | 7.735 | 7.735 | 133,585 | +0.01(+0.08%) |
Dec 15, 2017 | 7.662 | 7.731 | 7.662 | 7.729 | 112,147 | +0.08(+1.11%) |
Dec 14, 2017 | 7.644 | 7.662 | 7.632 | 7.644 | 99,703 | -0.02(-0.24%) |
Dec 13, 2017 | 7.644 | 7.662 | 7.620 | 7.662 | 88,153 | +0.04(+0.56%) |
Dec 12, 2017 | 7.620 | 7.650 | 7.595 | 7.620 | 119,188 | +0.00(+0.00%) |
Dec 11, 2017 | 7.565 | 7.662 | 7.565 | 7.620 | 119,951 | +0.05(+0.72%) |
Dec 08, 2017 | 7.602 | 7.602 | 7.541 | 7.565 | 160,934 | -0.02(-0.24%) |
Dec 07, 2017 | 7.632 | 7.650 | 7.535 | 7.583 | 159,370 | -0.01(-0.08%) |
Dec 06, 2017 | 7.650 | 7.668 | 7.589 | 7.589 | 116,272 | -0.04(-0.48%) |
Dec 05, 2017 | 7.686 | 7.686 | 7.626 | 7.626 | 101,488 | -0.07(-0.95%) |
Dec 04, 2017 | 7.717 | 7.717 | 7.656 | 7.699 | 99,472 | +0.01(+0.16%) |
Dec 01, 2017 | 7.644 | 7.717 | 7.644 | 7.686 | 95,389 | +0.03(+0.40%) |
Nov 30, 2017 | 7.686 | 7.711 | 7.644 | 7.656 | 123,352 | -0.01(-0.08%) |
Nov 29, 2017 | 7.674 | 7.695 | 7.620 | 7.662 | 83,327 | -0.01(-0.08%) |
Nov 28, 2017 | 7.668 | 7.711 | 7.608 | 7.668 | 86,838 | +0.02(+0.24%) |
Nov 27, 2017 | 7.723 | 7.729 | 7.602 | 7.650 | 106,941 | -0.06(-0.79%) |
Nov 24, 2017 | 7.699 | 7.723 | 7.699 | 7.711 | 55,026 | +0.02(+0.32%) |
Nov 22, 2017 | 7.693 | 7.699 | 7.660 | 7.686 | 86,614 | +0.01(+0.16%) |
Nov 21, 2017 | 7.674 | 7.693 | 7.644 | 7.674 | 134,635 | +0.05(+0.72%) |
Nov 20, 2017 | 7.620 | 7.662 | 7.602 | 7.620 | 223,087 | +0.02(+0.32%) |
Nov 17, 2017 | 7.583 | 7.644 | 7.578 | 7.595 | 106,260 | +0.04(+0.56%) |
Nov 16, 2017 | 7.523 | 7.571 | 7.517 | 7.553 | 139,742 | +0.03(+0.40%) |
Nov 15, 2017 | 7.571 | 7.577 | 7.504 | 7.523 | 106,206 | -0.05(-0.72%) |
Nov 14, 2017 | 7.565 | 7.632 | 7.547 | 7.577 | 188,373 | -0.01(-0.08%) |
Nov 13, 2017 | 7.632 | 7.668 | 7.577 | 7.583 | 134,536 | -0.03(-0.40%) |
Nov 10, 2017 | 7.674 | 7.674 | 7.601 | 7.613 | 118,672 | -0.06(-0.79%) |
Nov 09, 2017 | 7.692 | 7.740 | 7.656 | 7.674 | 120,454 | -0.02(-0.31%) |
Nov 08, 2017 | 7.722 | 7.740 | 7.686 | 7.698 | 121,922 | +0.00(+0.01%) |
Nov 07, 2017 | 7.686 | 7.716 | 7.650 | 7.697 | 112,951 | +0.05(+0.70%) |
Nov 06, 2017 | 7.644 | 7.710 | 7.606 | 7.644 | 110,696 | +0.02(+0.32%) |
Nov 03, 2017 | 7.668 | 7.668 | 7.583 | 7.620 | 83,557 | -0.04(-0.55%) |
Nov 02, 2017 | 7.656 | 7.668 | 7.592 | 7.662 | 104,785 | +0.06(+0.79%) |
Nov 01, 2017 | 7.559 | 7.613 | 7.559 | 7.601 | 112,338 | +0.04(+0.56%) |
Oct 31, 2017 | 7.601 | 7.614 | 7.502 | 7.559 | 157,772 | -0.04(-0.48%) |
Oct 30, 2017 | 7.565 | 7.601 | 7.548 | 7.595 | 108,317 | +0.05(+0.64%) |
Oct 27, 2017 | 7.475 | 7.559 | 7.469 | 7.547 | 131,897 | +0.09(+1.21%) |
Oct 26, 2017 | 7.529 | 7.529 | 7.445 | 7.457 | 104,497 | -0.04(-0.48%) |
Oct 25, 2017 | 7.541 | 7.553 | 7.481 | 7.493 | 149,148 | -0.05(-0.72%) |
Oct 24, 2017 | 7.583 | 7.632 | 7.535 | 7.547 | 108,682 | -0.02(-0.32%) |
Oct 23, 2017 | 7.613 | 7.652 | 7.553 | 7.571 | 159,537 | -0.04(-0.55%) |
Oct 20, 2017 | 7.662 | 7.668 | 7.607 | 7.613 | 85,761 | -0.04(-0.55%) |
Oct 19, 2017 | 7.638 | 7.662 | 7.616 | 7.656 | 62,241 | +0.02(+0.32%) |
Oct 18, 2017 | 7.686 | 7.686 | 7.607 | 7.632 | 76,500 | -0.05(-0.71%) |
Oct 17, 2017 | 7.668 | 7.686 | 7.629 | 7.686 | 68,542 | +0.03(+0.39%) |
Oct 16, 2017 | 7.638 | 7.662 | 7.638 | 7.656 | 67,979 | +0.02(+0.24%) |
Oct 13, 2017 | 7.656 | 7.656 | 7.638 | 7.638 | 74,538 | +0.01(+0.16%) |
Oct 12, 2017 | 7.554 | 7.644 | 7.554 | 7.626 | 109,203 | +0.04(+0.55%) |
Oct 11, 2017 | 7.578 | 7.625 | 7.560 | 7.584 | 96,065 | +0.02(+0.32%) |
Oct 10, 2017 | 7.584 | 7.608 | 7.560 | 7.560 | 88,821 | +0.02(+0.24%) |
Oct 09, 2017 | 7.572 | 7.620 | 7.542 | 7.542 | 114,892 | +0.01(+0.08%) |
Oct 06, 2017 | 7.512 | 7.554 | 7.482 | 7.536 | 99,476 | +0.02(+0.24%) |
Oct 05, 2017 | 7.542 | 7.544 | 7.494 | 7.518 | 110,888 | +0.01(+0.08%) |
Oct 04, 2017 | 7.488 | 7.542 | 7.464 | 7.512 | 98,231 | +0.04(+0.56%) |
Oct 03, 2017 | 7.494 | 7.500 | 7.447 | 7.470 | 96,807 | -0.02(-0.32%) |