Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.890 | 7.990 | 7.680 | 7.680 | 88,191 | -0.18(-2.29%) |
Apr 27, 2018 | 7.980 | 8.000 | 7.750 | 7.860 | 138,907 | -0.10(-1.26%) |
Apr 26, 2018 | 7.960 | 8.040 | 7.920 | 7.960 | 110,951 | -0.01(-0.13%) |
Apr 25, 2018 | 8.020 | 8.020 | 7.800 | 7.970 | 87,269 | -0.06(-0.75%) |
Apr 24, 2018 | 8.180 | 8.240 | 7.970 | 8.030 | 142,773 | -0.13(-1.59%) |
Apr 23, 2018 | 8.120 | 8.180 | 8.070 | 8.160 | 38,320 | +0.07(+0.87%) |
Apr 20, 2018 | 8.090 | 8.220 | 8.070 | 8.090 | 41,184 | -0.03(-0.37%) |
Apr 19, 2018 | 8.110 | 8.160 | 7.950 | 8.120 | 68,935 | +0.02(+0.25%) |
Apr 18, 2018 | 8.200 | 8.270 | 8.090 | 8.100 | 76,859 | -0.09(-1.10%) |
Apr 17, 2018 | 8.180 | 8.270 | 8.130 | 8.190 | 63,875 | +0.03(+0.37%) |
Apr 16, 2018 | 7.980 | 8.240 | 7.900 | 8.160 | 108,240 | +0.20(+2.51%) |
Apr 13, 2018 | 7.970 | 8.020 | 7.820 | 7.960 | 81,339 | +0.01(+0.13%) |
Apr 12, 2018 | 7.840 | 8.020 | 7.810 | 7.950 | 68,595 | +0.15(+1.92%) |
Apr 11, 2018 | 7.720 | 7.880 | 7.670 | 7.800 | 68,233 | +0.07(+0.91%) |
Apr 10, 2018 | 7.790 | 7.940 | 7.660 | 7.730 | 212,238 | -0.04(-0.51%) |
Apr 09, 2018 | 7.560 | 7.930 | 7.510 | 7.770 | 275,856 | +0.25(+3.32%) |
Apr 06, 2018 | 7.820 | 7.880 | 7.500 | 7.520 | 419,276 | -0.37(-4.69%) |
Apr 05, 2018 | 7.910 | 8.000 | 7.875 | 7.890 | 354,970 | +0.00(+0.00%) |
Apr 04, 2018 | 7.900 | 7.990 | 7.720 | 7.890 | 244,153 | -0.09(-1.13%) |
Apr 03, 2018 | 7.640 | 8.000 | 7.570 | 7.980 | 340,746 | +0.35(+4.59%) |
Apr 02, 2018 | 7.450 | 7.720 | 7.370 | 7.630 | 371,435 | +0.17(+2.28%) |
Mar 29, 2018 | 7.460 | 7.460 | 7.460 | 0 | -0.01(-0.13%) | |
Mar 28, 2018 | 7.360 | 7.630 | 7.250 | 7.470 | 132,548 | +0.11(+1.49%) |
Mar 27, 2018 | 7.460 | 7.530 | 7.340 | 7.360 | 103,527 | -0.09(-1.21%) |
Mar 26, 2018 | 7.570 | 7.620 | 7.370 | 7.450 | 114,583 | -0.04(-0.53%) |
Mar 23, 2018 | 7.700 | 7.730 | 7.480 | 7.490 | 98,811 | -0.21(-2.73%) |
Mar 22, 2018 | 7.690 | 7.850 | 7.685 | 7.700 | 92,590 | -0.05(-0.65%) |
Mar 21, 2018 | 7.720 | 7.900 | 7.690 | 7.750 | 72,139 | +0.02(+0.26%) |
Mar 20, 2018 | 7.750 | 7.880 | 7.701 | 7.730 | 267,478 | +0.00(+0.00%) |
Mar 19, 2018 | 7.600 | 7.830 | 7.540 | 7.730 | 161,933 | +0.08(+1.05%) |
Mar 16, 2018 | 7.800 | 8.110 | 7.620 | 7.650 | 516,753 | -0.15(-1.92%) |
Mar 15, 2018 | 8.000 | 8.090 | 7.800 | 7.800 | 136,017 | -0.18(-2.26%) |
Mar 14, 2018 | 8.360 | 7.970 | 7.980 | 126,336 | -0.32(-3.86%) | |
Mar 13, 2018 | 8.430 | 8.470 | 8.160 | 8.300 | 172,784 | -0.11(-1.31%) |
Mar 12, 2018 | 8.380 | 8.450 | 8.260 | 8.410 | 66,649 | -0.02(-0.24%) |
Mar 09, 2018 | 8.110 | 8.644 | 7.856 | 8.430 | 113,502 | -0.10(-1.17%) |
Mar 08, 2018 | 8.680 | 8.920 | 8.470 | 8.530 | 132,426 | -0.09(-1.04%) |
Mar 07, 2018 | 8.460 | 8.710 | 8.410 | 8.620 | 41,469 | +0.09(+1.06%) |
Mar 06, 2018 | 8.240 | 8.580 | 8.020 | 8.530 | 125,450 | +0.33(+4.02%) |
Mar 05, 2018 | 8.120 | 8.335 | 8.110 | 8.200 | 41,439 | +0.01(+0.12%) |
Mar 02, 2018 | 8.050 | 8.235 | 7.910 | 8.190 | 50,042 | +0.07(+0.86%) |
Mar 01, 2018 | 7.960 | 8.230 | 7.720 | 8.120 | 77,870 | +0.15(+1.88%) |
Feb 28, 2018 | 8.070 | 8.350 | 7.960 | 7.970 | 182,169 | -0.10(-1.24%) |
Feb 27, 2018 | 8.290 | 8.325 | 8.030 | 8.070 | 52,846 | -0.20(-2.42%) |
Feb 26, 2018 | 8.320 | 8.480 | 8.250 | 8.270 | 64,928 | -0.02(-0.24%) |
Feb 23, 2018 | 8.160 | 8.390 | 8.060 | 8.290 | 128,421 | +0.03(+0.36%) |
Feb 22, 2018 | 8.425 | 8.440 | 8.250 | 8.260 | 98,151 | -0.14(-1.67%) |
Feb 21, 2018 | 8.490 | 8.570 | 8.400 | 8.400 | 26,435 | -0.08(-0.94%) |
Feb 20, 2018 | 8.520 | 8.566 | 8.440 | 8.480 | 36,706 | -0.04(-0.47%) |
Feb 16, 2018 | 8.520 | 8.520 | 8.520 | 0 | -0.16(-1.84%) | |
Feb 15, 2018 | 8.700 | 8.879 | 8.600 | 8.680 | 30,805 | +0.02(+0.23%) |
Feb 14, 2018 | 8.560 | 8.720 | 8.560 | 8.660 | 43,847 | +0.01(+0.12%) |
Feb 13, 2018 | 8.600 | 8.700 | 8.580 | 8.650 | 22,500 | +0.00(+0.00%) |
Feb 12, 2018 | 8.720 | 8.810 | 8.580 | 8.650 | 85,924 | -0.07(-0.80%) |
Feb 09, 2018 | 8.600 | 8.810 | 8.405 | 8.720 | 117,448 | +0.22(+2.59%) |
Feb 08, 2018 | 8.450 | 8.630 | 8.300 | 8.500 | 107,874 | +0.11(+1.31%) |
Feb 07, 2018 | 8.300 | 8.531 | 8.090 | 8.390 | 119,298 | +0.05(+0.60%) |
Feb 06, 2018 | 8.230 | 8.530 | 8.140 | 8.340 | 200,037 | -0.18(-2.11%) |
Feb 05, 2018 | 8.820 | 8.980 | 8.420 | 8.520 | 53,467 | -0.35(-3.95%) |
Feb 02, 2018 | 9.020 | 9.020 | 8.830 | 8.870 | 58,856 | -0.21(-2.31%) |
Feb 01, 2018 | 9.150 | 9.259 | 9.050 | 9.080 | 34,781 | -0.07(-0.77%) |
Jan 31, 2018 | 9.140 | 9.230 | 9.000 | 9.150 | 96,104 | +0.02(+0.22%) |
Jan 30, 2018 | 9.170 | 9.200 | 9.120 | 9.130 | 49,832 | -0.08(-0.87%) |
Jan 29, 2018 | 9.430 | 9.460 | 9.180 | 9.210 | 96,078 | -0.22(-2.33%) |
Jan 26, 2018 | 9.540 | 9.540 | 9.370 | 9.430 | 48,284 | -0.08(-0.84%) |
Jan 25, 2018 | 9.590 | 9.590 | 9.371 | 9.510 | 74,669 | -0.03(-0.31%) |
Jan 24, 2018 | 9.630 | 9.630 | 9.410 | 9.540 | 84,945 | -0.10(-1.04%) |
Jan 23, 2018 | 9.690 | 9.700 | 9.550 | 9.640 | 64,751 | -0.03(-0.31%) |
Jan 22, 2018 | 9.700 | 9.480 | 9.670 | 94,520 | +0.04(+0.42%) | |
Jan 19, 2018 | 9.480 | 9.640 | 9.410 | 9.630 | 76,345 | +0.15(+1.58%) |
Jan 18, 2018 | 9.630 | 9.690 | 9.420 | 9.480 | 56,485 | -0.17(-1.76%) |
Jan 17, 2018 | 9.490 | 9.700 | 9.370 | 9.650 | 68,188 | +0.19(+2.01%) |
Jan 16, 2018 | 9.510 | 9.696 | 9.420 | 9.460 | 97,152 | -0.04(-0.42%) |
Jan 12, 2018 | 9.500 | 9.500 | 9.500 | 0 | -0.17(-1.76%) | |
Jan 11, 2018 | 9.640 | 9.760 | 9.480 | 9.670 | 173,748 | +0.10(+1.04%) |
Jan 10, 2018 | 9.190 | 9.650 | 9.170 | 9.570 | 132,740 | +0.53(+5.86%) |
Jan 09, 2018 | 9.300 | 9.300 | 8.870 | 9.040 | 67,921 | -0.23(-2.48%) |
Jan 08, 2018 | 9.030 | 9.320 | 8.955 | 9.270 | 136,962 | +0.22(+2.43%) |
Jan 05, 2018 | 9.190 | 9.210 | 8.970 | 9.050 | 74,039 | -0.11(-1.20%) |
Jan 04, 2018 | 9.350 | 9.390 | 9.104 | 9.160 | 89,463 | -0.13(-1.40%) |
Jan 03, 2018 | 8.980 | 9.350 | 8.980 | 9.290 | 135,540 | +0.31(+3.45%) |
Jan 02, 2018 | 9.230 | 9.230 | 8.940 | 8.980 | 233,934 | -0.15(-1.64%) |
Dec 29, 2017 | 9.130 | 9.130 | 9.130 | 0 | -0.32(-3.39%) | |
Dec 28, 2017 | 9.540 | 9.590 | 9.410 | 9.450 | 101,914 | -0.09(-0.94%) |
Dec 27, 2017 | 9.570 | 9.690 | 9.490 | 9.540 | 385,534 | -0.02(-0.21%) |
Dec 26, 2017 | 9.630 | 9.690 | 9.530 | 9.560 | 148,951 | -0.09(-0.93%) |
Dec 22, 2017 | 9.640 | 9.730 | 9.600 | 9.650 | 55,579 | -0.04(-0.41%) |
Dec 21, 2017 | 9.580 | 9.750 | 9.580 | 9.690 | 76,053 | +0.12(+1.25%) |
Dec 20, 2017 | 9.680 | 9.680 | 9.500 | 9.570 | 107,780 | -0.07(-0.73%) |
Dec 19, 2017 | 9.600 | 9.740 | 9.530 | 9.640 | 163,412 | +0.03(+0.31%) |
Dec 18, 2017 | 9.710 | 9.770 | 9.450 | 9.610 | 272,043 | -0.10(-1.03%) |
Dec 15, 2017 | 9.230 | 9.850 | 9.220 | 9.710 | 392,469 | +0.50(+5.43%) |
Dec 14, 2017 | 9.230 | 9.230 | 9.005 | 9.210 | 156,903 | +0.02(+0.22%) |
Dec 13, 2017 | 8.940 | 9.270 | 8.860 | 9.190 | 115,698 | +0.27(+3.03%) |
Dec 12, 2017 | 9.000 | 9.070 | 8.890 | 8.920 | 93,405 | -0.07(-0.78%) |
Dec 11, 2017 | 8.790 | 9.005 | 8.700 | 8.990 | 203,341 | +0.14(+1.58%) |
Dec 08, 2017 | 8.910 | 9.070 | 8.740 | 8.850 | 179,709 | -0.03(-0.34%) |
Dec 07, 2017 | 8.610 | 8.955 | 8.610 | 8.880 | 420,483 | +0.26(+3.02%) |
Dec 06, 2017 | 8.820 | 8.950 | 8.600 | 8.620 | 136,746 | -0.22(-2.49%) |
Dec 05, 2017 | 8.750 | 8.980 | 8.570 | 8.840 | 202,464 | +0.10(+1.14%) |
Dec 04, 2017 | 8.740 | 8.740 | 8.680 | 8.740 | 212,897 | +0.06(+0.69%) |
Dec 01, 2017 | 8.980 | 9.054 | 8.720 | 8.680 | 407,504 | -0.37(-4.09%) |
Nov 30, 2017 | 8.820 | 9.250 | 8.680 | 9.050 | 435,427 | +0.29(+3.31%) |
Nov 29, 2017 | 8.800 | 8.930 | 8.730 | 8.760 | 181,390 | +0.06(+0.69%) |
Nov 28, 2017 | 8.560 | 8.735 | 8.490 | 8.700 | 207,067 | +0.12(+1.40%) |
Nov 27, 2017 | 8.500 | 8.610 | 8.410 | 8.580 | 235,820 | +0.11(+1.30%) |
Nov 24, 2017 | 8.500 | 8.540 | 8.420 | 8.470 | 105,916 | +0.01(+0.12%) |
Nov 22, 2017 | 8.520 | 8.650 | 8.400 | 8.460 | 222,125 | -0.03(-0.35%) |
Nov 21, 2017 | 8.480 | 8.680 | 8.290 | 8.490 | 320,972 | +0.09(+1.07%) |
Nov 20, 2017 | 7.980 | 8.430 | 7.960 | 8.400 | 397,758 | +0.57(+7.28%) |
Nov 17, 2017 | 7.510 | 7.950 | 7.500 | 7.830 | 1,673,301 | -1.25(-13.77%) |
Nov 16, 2017 | 9.000 | 9.500 | 9.000 | 9.080 | 278,695 | +0.09(+1.00%) |
Nov 15, 2017 | 9.060 | 9.080 | 8.855 | 8.990 | 250,278 | -0.11(-1.21%) |
Nov 14, 2017 | 9.000 | 9.130 | 8.990 | 9.100 | 93,425 | +0.06(+0.66%) |
Nov 13, 2017 | 9.010 | 9.150 | 9.010 | 9.040 | 161,621 | +0.04(+0.44%) |
Nov 10, 2017 | 9.050 | 9.090 | 8.975 | 9.000 | 62,934 | -0.05(-0.55%) |
Nov 09, 2017 | 8.950 | 9.180 | 8.950 | 9.050 | 97,237 | +0.06(+0.67%) |
Nov 08, 2017 | 8.950 | 9.000 | 8.900 | 8.990 | 51,538 | +0.04(+0.45%) |
Nov 07, 2017 | 9.000 | 9.130 | 8.940 | 8.950 | 61,562 | -0.01(-0.11%) |
Nov 06, 2017 | 9.000 | 9.500 | 8.850 | 8.960 | 87,087 | +0.34(+3.94%) |
Nov 03, 2017 | 8.490 | 8.670 | 8.480 | 8.620 | 60,245 | +0.14(+1.65%) |
Nov 02, 2017 | 8.310 | 8.490 | 8.290 | 8.480 | 36,517 | +0.18(+2.17%) |
Nov 01, 2017 | 8.330 | 8.400 | 8.210 | 8.300 | 32,563 | +0.05(+0.61%) |
Oct 31, 2017 | 8.220 | 8.330 | 8.210 | 8.250 | 47,988 | +0.04(+0.49%) |
Oct 30, 2017 | 8.160 | 8.260 | 8.060 | 8.210 | 215,314 | -0.02(-0.24%) |
Oct 27, 2017 | 8.180 | 8.400 | 8.130 | 8.230 | 57,008 | +0.02(+0.24%) |
Oct 26, 2017 | 8.070 | 8.210 | 8.050 | 8.210 | 49,092 | +0.14(+1.73%) |
Oct 25, 2017 | 7.940 | 8.120 | 7.860 | 8.070 | 61,723 | +0.00(+0.00%) |
Oct 24, 2017 | 8.120 | 8.240 | 7.880 | 8.070 | 51,875 | -0.02(-0.25%) |
Oct 23, 2017 | 8.070 | 8.160 | 8.010 | 8.090 | 21,979 | +0.03(+0.37%) |
Oct 20, 2017 | 8.120 | 8.300 | 8.020 | 8.060 | 45,554 | +0.01(+0.12%) |
Oct 19, 2017 | 8.190 | 8.190 | 7.960 | 8.050 | 28,266 | -0.15(-1.83%) |
Oct 18, 2017 | 8.240 | 8.330 | 8.150 | 8.200 | 32,129 | +0.02(+0.24%) |
Oct 17, 2017 | 8.250 | 8.250 | 7.940 | 8.180 | 41,468 | -0.06(-0.73%) |
Oct 16, 2017 | 8.070 | 8.299 | 8.070 | 8.240 | 46,319 | +0.18(+2.23%) |
Oct 13, 2017 | 7.990 | 8.100 | 7.970 | 8.060 | 22,276 | +0.04(+0.50%) |
Oct 12, 2017 | 8.260 | 8.260 | 8.020 | 8.020 | 16,671 | -0.16(-1.96%) |
Oct 11, 2017 | 8.260 | 8.270 | 8.090 | 8.180 | 27,081 | -0.09(-1.09%) |
Oct 10, 2017 | 8.260 | 8.280 | 8.180 | 8.270 | 41,769 | +0.06(+0.73%) |
Oct 09, 2017 | 8.170 | 8.230 | 8.170 | 8.210 | 27,663 | -0.04(-0.48%) |
Oct 06, 2017 | 8.300 | 8.390 | 8.140 | 8.250 | 21,846 | -0.09(-1.08%) |
Oct 05, 2017 | 8.370 | 8.390 | 8.320 | 8.340 | 32,790 | +0.03(+0.36%) |
Oct 04, 2017 | 8.300 | 8.380 | 8.300 | 8.310 | 41,577 | +0.01(+0.12%) |
Oct 03, 2017 | 8.290 | 8.350 | 8.135 | 8.300 | 43,840 | +0.01(+0.12%) |
Oct 02, 2017 | 8.240 | 8.360 | 8.140 | 8.290 | 58,771 | +0.08(+0.97%) |
Sep 29, 2017 | 8.260 | 8.400 | 8.120 | 8.210 | 73,608 | -0.11(-1.32%) |
Sep 28, 2017 | 8.350 | 8.380 | 8.093 | 8.320 | 73,555 | +0.00(+0.00%) |
Sep 27, 2017 | 7.890 | 8.350 | 7.850 | 8.320 | 93,431 | +0.42(+5.32%) |
Sep 26, 2017 | 7.270 | 7.920 | 7.270 | 7.900 | 84,053 | +0.64(+8.82%) |
Sep 25, 2017 | 7.260 | 7.350 | 7.120 | 7.260 | 36,365 | +0.04(+0.55%) |
Sep 22, 2017 | 7.170 | 7.350 | 7.120 | 7.220 | 30,216 | +0.00(+0.00%) |
Sep 21, 2017 | 7.090 | 7.340 | 7.090 | 7.220 | 97,151 | +0.15(+2.12%) |
Sep 20, 2017 | 6.840 | 7.140 | 6.790 | 7.070 | 134,250 | +0.31(+4.59%) |
Sep 19, 2017 | 6.770 | 6.860 | 6.750 | 6.760 | 22,842 | -0.01(-0.15%) |
Sep 18, 2017 | 6.840 | 6.850 | 6.750 | 6.770 | 47,994 | -0.02(-0.29%) |
Sep 15, 2017 | 6.930 | 6.990 | 6.780 | 6.790 | 133,563 | -0.12(-1.74%) |
Sep 14, 2017 | 7.010 | 7.010 | 6.830 | 6.910 | 60,252 | -0.13(-1.85%) |
Sep 13, 2017 | 6.960 | 7.070 | 6.920 | 7.040 | 22,677 | +0.09(+1.29%) |
Sep 12, 2017 | 7.140 | 7.140 | 6.920 | 6.950 | 38,607 | -0.18(-2.52%) |
Sep 11, 2017 | 6.970 | 7.150 | 6.925 | 7.130 | 42,814 | +0.18(+2.59%) |
Sep 08, 2017 | 6.740 | 6.980 | 6.630 | 6.950 | 94,141 | +0.21(+3.12%) |
Sep 07, 2017 | 6.720 | 6.800 | 6.640 | 6.740 | 38,645 | +0.00(+0.00%) |
Sep 06, 2017 | 6.800 | 6.832 | 6.680 | 6.740 | 54,482 | -0.08(-1.17%) |
Sep 05, 2017 | 6.830 | 6.890 | 6.780 | 6.820 | 23,464 | -0.01(-0.15%) |
Sep 01, 2017 | 6.850 | 6.850 | 6.765 | 6.830 | 30,127 | -0.02(-0.29%) |
Aug 31, 2017 | 6.820 | 6.870 | 6.760 | 6.850 | 55,965 | +0.03(+0.44%) |
Aug 30, 2017 | 6.690 | 6.840 | 6.590 | 6.820 | 39,044 | +0.11(+1.64%) |
Aug 29, 2017 | 6.670 | 6.880 | 6.610 | 6.710 | 34,921 | +0.03(+0.45%) |
Aug 28, 2017 | 6.700 | 6.770 | 6.610 | 6.680 | 31,034 | -0.04(-0.60%) |
Aug 25, 2017 | 6.740 | 6.800 | 6.660 | 6.720 | 38,515 | -0.06(-0.88%) |
Aug 24, 2017 | 6.611 | 6.840 | 6.611 | 6.780 | 21,146 | +0.00(+0.00%) |
Aug 23, 2017 | 6.880 | 6.880 | 6.720 | 6.780 | 36,156 | -0.09(-1.31%) |
Aug 22, 2017 | 6.930 | 6.940 | 6.800 | 6.870 | 21,928 | +0.08(+1.18%) |
Aug 21, 2017 | 6.950 | 6.950 | 6.770 | 6.790 | 40,397 | -0.14(-2.02%) |
Aug 18, 2017 | 6.570 | 6.950 | 6.570 | 6.930 | 57,460 | +0.28(+4.21%) |
Aug 17, 2017 | 6.780 | 6.870 | 6.640 | 6.650 | 140,407 | -0.16(-2.35%) |
Aug 16, 2017 | 6.800 | 6.940 | 6.728 | 6.810 | 66,868 | +0.01(+0.15%) |
Aug 15, 2017 | 6.890 | 6.890 | 6.560 | 6.800 | 80,712 | -0.02(-0.29%) |
Aug 14, 2017 | 6.760 | 6.890 | 6.667 | 6.820 | 58,393 | +0.05(+0.74%) |
Aug 11, 2017 | 6.750 | 6.890 | 6.660 | 6.770 | 48,808 | +0.04(+0.59%) |
Aug 10, 2017 | 6.420 | 6.840 | 6.280 | 6.730 | 136,160 | +0.27(+4.18%) |
Aug 09, 2017 | 6.700 | 6.720 | 6.460 | 6.460 | 152,035 | -0.24(-3.58%) |
Aug 08, 2017 | 6.960 | 7.000 | 6.670 | 6.700 | 353,209 | -0.26(-3.74%) |
Aug 07, 2017 | 7.070 | 7.083 | 6.923 | 6.960 | 72,703 | -0.11(-1.56%) |
Aug 04, 2017 | 6.960 | 7.110 | 6.948 | 7.070 | 84,124 | +0.07(+1.00%) |
Aug 03, 2017 | 7.010 | 7.100 | 6.980 | 7.000 | 65,383 | -0.05(-0.71%) |
Aug 02, 2017 | 7.090 | 7.100 | 6.910 | 7.050 | 184,843 | -0.05(-0.70%) |
Aug 01, 2017 | 7.230 | 7.240 | 7.050 | 7.100 | 72,104 | -0.09(-1.25%) |
Jul 31, 2017 | 7.260 | 7.410 | 7.160 | 7.190 | 64,888 | -0.12(-1.64%) |
Jul 28, 2017 | 7.440 | 7.500 | 7.300 | 7.310 | 103,811 | -0.16(-2.14%) |
Jul 27, 2017 | 7.620 | 7.620 | 7.380 | 7.470 | 53,699 | -0.11(-1.45%) |
Jul 26, 2017 | 7.570 | 7.830 | 7.550 | 7.580 | 27,318 | -0.04(-0.52%) |
Jul 25, 2017 | 7.690 | 7.730 | 7.531 | 7.620 | 59,353 | -0.06(-0.78%) |
Jul 24, 2017 | 7.590 | 7.730 | 7.540 | 7.680 | 36,190 | +0.01(+0.13%) |
Jul 21, 2017 | 7.780 | 7.780 | 7.400 | 7.670 | 208,281 | -0.02(-0.26%) |
Jul 20, 2017 | 7.830 | 7.910 | 7.680 | 7.690 | 26,147 | -0.17(-2.16%) |
Jul 19, 2017 | 7.780 | 7.900 | 7.780 | 7.860 | 23,800 | +0.07(+0.90%) |
Jul 18, 2017 | 7.820 | 7.880 | 7.680 | 7.790 | 40,945 | -0.04(-0.51%) |
Jul 17, 2017 | 7.600 | 7.870 | 7.450 | 7.830 | 71,084 | +0.27(+3.57%) |
Jul 14, 2017 | 7.590 | 7.610 | 7.450 | 7.560 | 238,807 | -0.02(-0.26%) |
Jul 13, 2017 | 7.450 | 7.635 | 7.380 | 7.580 | 47,716 | +0.13(+1.74%) |
Jul 12, 2017 | 7.450 | 7.510 | 7.260 | 7.450 | 74,276 | +0.02(+0.27%) |
Jul 11, 2017 | 7.510 | 7.620 | 7.365 | 7.430 | 94,996 | -0.10(-1.33%) |
Jul 10, 2017 | 7.510 | 7.650 | 7.300 | 7.530 | 32,854 | +0.00(+0.00%) |
Jul 07, 2017 | 7.500 | 7.620 | 7.360 | 7.530 | 51,332 | +0.05(+0.67%) |
Jul 06, 2017 | 7.520 | 7.520 | 7.270 | 7.480 | 113,673 | -0.09(-1.19%) |
Jul 05, 2017 | 7.360 | 7.610 | 7.320 | 7.570 | 85,631 | +0.20(+2.71%) |
Jul 03, 2017 | 7.350 | 7.610 | 7.250 | 7.370 | 48,648 | +0.00(+0.00%) |
Jun 30, 2017 | 7.510 | 7.600 | 7.290 | 7.370 | 91,199 | -0.11(-1.47%) |
Jun 29, 2017 | 7.490 | 7.490 | 7.330 | 7.480 | 45,777 | -0.01(-0.13%) |
Jun 28, 2017 | 7.420 | 7.890 | 7.390 | 7.490 | 137,236 | +0.09(+1.22%) |
Jun 27, 2017 | 7.390 | 7.440 | 7.280 | 7.400 | 51,021 | +0.02(+0.27%) |
Jun 26, 2017 | 7.410 | 7.528 | 7.300 | 7.380 | 57,201 | +0.02(+0.27%) |
Jun 23, 2017 | 7.420 | 7.500 | 7.250 | 7.360 | 536,555 | -0.08(-1.08%) |
Jun 22, 2017 | 7.440 | 7.660 | 7.320 | 7.440 | 58,321 | -0.01(-0.13%) |
Jun 21, 2017 | 7.660 | 7.660 | 7.400 | 7.450 | 100,465 | -0.20(-2.61%) |
Jun 20, 2017 | 7.670 | 7.739 | 7.520 | 7.650 | 38,265 | -0.03(-0.39%) |
Jun 19, 2017 | 7.620 | 7.738 | 7.510 | 7.680 | 50,571 | +0.10(+1.32%) |
Jun 16, 2017 | 7.630 | 7.740 | 7.551 | 7.580 | 148,130 | -0.23(-2.94%) |
Jun 15, 2017 | 7.740 | 7.850 | 7.718 | 7.810 | 49,824 | +0.00(+0.00%) |
Jun 14, 2017 | 7.950 | 8.100 | 7.750 | 7.810 | 48,336 | -0.17(-2.13%) |
Jun 13, 2017 | 8.110 | 8.160 | 7.960 | 7.980 | 32,791 | -0.13(-1.60%) |
Jun 12, 2017 | 7.750 | 8.150 | 7.700 | 8.110 | 81,111 | +0.41(+5.32%) |
Jun 09, 2017 | 7.600 | 7.780 | 7.550 | 7.700 | 151,265 | +0.10(+1.32%) |
Jun 08, 2017 | 7.510 | 7.610 | 7.510 | 7.600 | 76,826 | +0.07(+0.93%) |
Jun 07, 2017 | 7.550 | 7.820 | 7.500 | 7.530 | 53,383 | -0.02(-0.26%) |
Jun 06, 2017 | 7.710 | 7.710 | 7.500 | 7.550 | 108,944 | -0.16(-2.08%) |
Jun 05, 2017 | 8.020 | 8.230 | 7.700 | 7.710 | 94,113 | -0.31(-3.87%) |
Jun 02, 2017 | 7.890 | 8.230 | 7.800 | 8.020 | 114,062 | +0.12(+1.52%) |
Jun 01, 2017 | 7.820 | 7.970 | 7.720 | 7.900 | 67,061 | +0.09(+1.15%) |
May 31, 2017 | 7.920 | 8.000 | 7.690 | 7.810 | 74,181 | -0.11(-1.39%) |
May 30, 2017 | 7.750 | 8.000 | 7.750 | 7.920 | 84,411 | -0.14(-1.74%) |
May 26, 2017 | 7.990 | 8.090 | 7.830 | 8.060 | 33,262 | +0.06(+0.75%) |
May 25, 2017 | 8.020 | 8.020 | 7.744 | 8.000 | 68,762 | +0.05(+0.63%) |
May 24, 2017 | 7.900 | 8.040 | 7.860 | 7.950 | 66,280 | +0.06(+0.76%) |
May 23, 2017 | 7.960 | 8.050 | 7.784 | 7.890 | 102,009 | -0.01(-0.13%) |
May 22, 2017 | 7.900 | 7.950 | 7.790 | 7.900 | 124,043 | +0.08(+1.02%) |
May 19, 2017 | 7.840 | 7.916 | 7.750 | 7.820 | 120,924 | -0.05(-0.64%) |
May 18, 2017 | 8.000 | 8.120 | 7.850 | 7.870 | 102,387 | -0.14(-1.75%) |
May 17, 2017 | 8.170 | 8.210 | 8.000 | 8.010 | 85,413 | -0.20(-2.44%) |
May 16, 2017 | 8.350 | 8.600 | 8.120 | 8.210 | 122,904 | -0.07(-0.85%) |
May 15, 2017 | 8.100 | 8.310 | 7.920 | 8.280 | 145,859 | +0.05(+0.61%) |
May 12, 2017 | 8.270 | 8.410 | 8.059 | 8.230 | 31,267 | -0.06(-0.72%) |
May 11, 2017 | 8.520 | 8.600 | 8.290 | 8.290 | 62,915 | -0.29(-3.38%) |
May 10, 2017 | 8.670 | 8.680 | 8.440 | 8.580 | 113,096 | -0.10(-1.15%) |
May 09, 2017 | 8.700 | 8.880 | 8.580 | 8.680 | 162,754 | -0.06(-0.69%) |
May 08, 2017 | 8.300 | 8.760 | 8.160 | 8.740 | 183,476 | +0.64(+7.90%) |
May 05, 2017 | 8.300 | 8.550 | 8.000 | 8.100 | 214,428 | -0.51(-5.92%) |
May 04, 2017 | 8.370 | 8.650 | 8.210 | 8.610 | 83,604 | +0.24(+2.87%) |
May 03, 2017 | 8.610 | 8.740 | 8.058 | 8.370 | 110,171 | -0.22(-2.56%) |
May 02, 2017 | 8.540 | 8.890 | 8.501 | 8.590 | 176,363 | -0.01(-0.12%) |