Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7.993 | 7.993 | 7.899 | 7.980 | 51,864 | -0.07(-0.86%) |
May 30, 2018 | 7.971 | 8.061 | 7.971 | 8.049 | 52,440 | +0.17(+2.16%) |
May 29, 2018 | 7.989 | 7.989 | 7.833 | 7.879 | 156,194 | -0.25(-3.11%) |
May 25, 2018 | 8.132 | 8.132 | 8.132 | 0 | +0.04(+0.49%) | |
May 24, 2018 | 8.105 | 8.105 | 8.045 | 8.092 | 27,903 | -0.07(-0.85%) |
May 23, 2018 | 8.127 | 8.161 | 8.118 | 8.161 | 63,954 | -0.12(-1.41%) |
May 22, 2018 | 8.312 | 8.312 | 8.269 | 8.278 | 23,853 | +0.01(+0.16%) |
May 21, 2018 | 8.334 | 8.334 | 8.265 | 8.265 | 19,321 | -0.00(-0.05%) |
May 18, 2018 | 8.261 | 8.278 | 8.226 | 8.269 | 80,940 | +0.04(+0.44%) |
May 17, 2018 | 8.204 | 8.233 | 8.174 | 8.233 | 46,951 | +0.08(+0.97%) |
May 16, 2018 | 8.112 | 8.158 | 8.095 | 8.154 | 46,216 | +0.02(+0.26%) |
May 15, 2018 | 8.112 | 8.158 | 8.112 | 8.133 | 24,141 | -0.08(-0.99%) |
May 14, 2018 | 8.208 | 8.216 | 8.208 | 8.214 | 21,935 | +0.01(+0.18%) |
May 11, 2018 | 8.233 | 8.253 | 8.174 | 8.199 | 105,410 | -0.02(-0.30%) |
May 10, 2018 | 8.179 | 8.224 | 8.179 | 8.224 | 19,694 | +0.07(+0.82%) |
May 09, 2018 | 8.133 | 8.159 | 8.133 | 8.158 | 10,737 | +0.05(+0.62%) |
May 08, 2018 | 8.066 | 8.133 | 8.032 | 8.108 | 28,466 | -0.05(-0.66%) |
May 07, 2018 | 8.058 | 8.169 | 8.058 | 8.162 | 19,043 | +0.04(+0.51%) |
May 04, 2018 | 8.079 | 8.121 | 8.070 | 8.120 | 37,927 | +0.04(+0.51%) |
May 03, 2018 | 8.066 | 8.087 | 8.036 | 8.079 | 5,437 | +0.06(+0.73%) |
May 02, 2018 | 8.066 | 8.095 | 8.016 | 8.021 | 130,576 | +0.04(+0.47%) |
May 01, 2018 | 8.016 | 8.016 | 7.966 | 7.983 | 206,662 | -0.03(-0.42%) |
Apr 30, 2018 | 8.000 | 8.025 | 7.983 | 8.016 | 51,401 | -0.02(-0.26%) |
Apr 27, 2018 | 8.070 | 8.070 | 8.004 | 8.037 | 42,855 | -0.01(-0.10%) |
Apr 26, 2018 | 8.000 | 8.054 | 8.000 | 8.045 | 60,672 | -0.00(-0.05%) |
Apr 25, 2018 | 8.058 | 8.066 | 8.012 | 8.050 | 51,983 | -0.08(-0.97%) |
Apr 24, 2018 | 8.156 | 8.158 | 8.104 | 8.129 | 29,742 | -0.04(-0.51%) |
Apr 23, 2018 | 8.170 | 8.174 | 8.129 | 8.170 | 26,199 | -0.02(-0.27%) |
Apr 20, 2018 | 8.212 | 8.216 | 8.187 | 8.193 | 30,853 | -0.07(-0.89%) |
Apr 19, 2018 | 8.245 | 8.266 | 8.224 | 8.266 | 54,992 | +0.06(+0.71%) |
Apr 18, 2018 | 8.204 | 8.262 | 8.204 | 8.208 | 49,997 | +0.02(+0.31%) |
Apr 17, 2018 | 8.170 | 8.197 | 8.158 | 8.183 | 113,877 | +0.05(+0.64%) |
Apr 16, 2018 | 8.141 | 8.141 | 8.124 | 8.131 | 44,309 | +0.01(+0.18%) |
Apr 13, 2018 | 8.145 | 8.145 | 8.098 | 8.116 | 126,004 | +0.00(+0.00%) |
Apr 12, 2018 | 8.104 | 8.131 | 8.102 | 8.116 | 68,326 | +0.01(+0.15%) |
Apr 11, 2018 | 8.133 | 8.133 | 8.079 | 8.104 | 46,276 | -0.01(-0.15%) |
Apr 10, 2018 | 8.129 | 8.220 | 8.116 | 8.116 | 63,112 | +0.05(+0.67%) |
Apr 09, 2018 | 8.070 | 8.104 | 8.037 | 8.062 | 28,302 | +0.06(+0.73%) |
Apr 06, 2018 | 8.012 | 8.051 | 7.974 | 8.004 | 51,672 | -0.01(-0.07%) |
Apr 05, 2018 | 8.012 | 8.012 | 7.989 | 8.009 | 48,569 | +0.06(+0.70%) |
Apr 04, 2018 | 7.883 | 7.954 | 7.871 | 7.954 | 49,543 | -0.00(-0.00%) |
Apr 03, 2018 | 8.025 | 8.025 | 7.950 | 7.954 | 73,855 | +0.01(+0.11%) |
Apr 02, 2018 | 8.133 | 8.133 | 7.892 | 7.946 | 57,783 | -0.18(-2.21%) |
Mar 29, 2018 | 8.125 | 8.125 | 8.125 | 0 | +0.14(+1.78%) | |
Mar 28, 2018 | 8.012 | 8.019 | 7.982 | 7.983 | 64,757 | -0.02(-0.26%) |
Mar 27, 2018 | 8.137 | 8.139 | 8.004 | 8.004 | 41,105 | -0.12(-1.48%) |
Mar 26, 2018 | 8.195 | 8.195 | 8.029 | 8.124 | 27,425 | +0.09(+1.14%) |
Mar 23, 2018 | 8.070 | 8.075 | 8.070 | 8.033 | 63,627 | -0.06(-0.77%) |
Mar 22, 2018 | 8.158 | 8.158 | 8.095 | 8.095 | 40,947 | -0.16(-1.98%) |
Mar 21, 2018 | 8.229 | 8.259 | 8.224 | 8.259 | 10,920 | +0.00(+0.02%) |
Mar 20, 2018 | 8.199 | 8.258 | 8.183 | 8.258 | 35,682 | +0.12(+1.48%) |
Mar 19, 2018 | 8.195 | 8.208 | 8.133 | 8.137 | 85,656 | -0.15(-1.86%) |
Mar 16, 2018 | 8.308 | 8.310 | 8.291 | 8.291 | 43,696 | +0.00(+0.00%) |
Mar 15, 2018 | 8.316 | 8.316 | 8.283 | 8.291 | 22,252 | -0.05(-0.64%) |
Mar 14, 2018 | 8.370 | 8.378 | 8.341 | 8.345 | 32,014 | +0.08(+0.95%) |
Mar 13, 2018 | 8.399 | 8.399 | 8.229 | 8.266 | 161,586 | -0.15(-1.73%) |
Mar 12, 2018 | 8.365 | 8.416 | 8.353 | 8.412 | 44,148 | +0.07(+0.85%) |
Mar 09, 2018 | 8.287 | 8.341 | 8.224 | 8.341 | 170,254 | +0.09(+1.11%) |
Mar 08, 2018 | 8.195 | 8.260 | 8.195 | 8.250 | 74,100 | +0.02(+0.21%) |
Mar 07, 2018 | 8.241 | 8.233 | 28,355 | +0.13(+1.59%) | ||
Mar 06, 2018 | 8.170 | 8.170 | 8.041 | 8.104 | 243,883 | +0.02(+0.21%) |
Mar 05, 2018 | 7.933 | 8.109 | 7.912 | 8.087 | 40,163 | +0.08(+0.99%) |
Mar 02, 2018 | 8.045 | 8.045 | 7.500 | 8.008 | 107,792 | -0.06(-0.76%) |
Mar 01, 2018 | 8.204 | 8.312 | 8.069 | 8.069 | 31,384 | -0.14(-1.68%) |
Feb 28, 2018 | 8.266 | 8.295 | 8.208 | 8.208 | 49,850 | -0.04(-0.45%) |
Feb 27, 2018 | 8.316 | 8.357 | 8.216 | 8.245 | 21,704 | -0.14(-1.69%) |
Feb 26, 2018 | 8.387 | 8.387 | 8.353 | 8.387 | 30,132 | +0.01(+0.15%) |
Feb 23, 2018 | 8.387 | 8.403 | 8.353 | 8.374 | 27,067 | -0.01(-0.15%) |
Feb 22, 2018 | 8.337 | 8.387 | 8.337 | 8.387 | 35,379 | +0.03(+0.35%) |
Feb 21, 2018 | 8.382 | 8.382 | 8.299 | 8.357 | 18,237 | +0.02(+0.20%) |
Feb 20, 2018 | 8.395 | 8.415 | 8.320 | 8.341 | 116,062 | -0.08(-0.94%) |
Feb 16, 2018 | 8.420 | 8.420 | 8.420 | 0 | +0.21(+2.58%) | |
Feb 15, 2018 | 8.154 | 8.210 | 8.154 | 8.208 | 81,228 | +0.10(+1.23%) |
Feb 14, 2018 | 7.908 | 8.134 | 7.908 | 8.108 | 49,867 | +0.16(+1.99%) |
Feb 13, 2018 | 8.021 | 8.021 | 7.946 | 7.950 | 37,153 | -0.05(-0.57%) |
Feb 12, 2018 | 8.021 | 8.037 | 7.987 | 7.996 | 55,922 | +0.09(+1.10%) |
Feb 09, 2018 | 7.951 | 8.083 | 7.742 | 7.908 | 116,175 | -0.10(-1.20%) |
Feb 08, 2018 | 8.170 | 8.170 | 7.929 | 8.004 | 110,593 | -0.11(-1.33%) |
Feb 07, 2018 | 8.278 | 8.278 | 8.070 | 8.112 | 73,437 | -0.17(-2.11%) |
Feb 06, 2018 | 7.887 | 8.378 | 7.887 | 8.287 | 190,703 | +0.25(+3.11%) |
Feb 05, 2018 | 8.249 | 8.249 | 7.950 | 8.037 | 182,494 | -0.40(-4.75%) |
Feb 02, 2018 | 8.553 | 8.561 | 8.341 | 8.438 | 144,266 | -0.19(-2.16%) |
Feb 01, 2018 | 8.486 | 8.798 | 8.472 | 8.624 | 288,316 | +0.11(+1.32%) |
Jan 31, 2018 | 8.449 | 8.540 | 8.449 | 8.511 | 107,083 | +0.04(+0.49%) |
Jan 30, 2018 | 8.486 | 8.486 | 8.199 | 8.470 | 107,292 | -0.14(-1.64%) |
Jan 29, 2018 | 8.724 | 8.902 | 8.595 | 8.611 | 96,701 | -0.10(-1.15%) |
Jan 26, 2018 | 8.840 | 8.840 | 8.711 | 8.711 | 39,572 | -0.06(-0.71%) |
Jan 25, 2018 | 8.902 | 8.902 | 8.773 | 8.773 | 27,278 | -0.07(-0.85%) |
Jan 24, 2018 | 8.848 | 8.890 | 8.844 | 8.848 | 26,002 | -0.01(-0.14%) |
Jan 23, 2018 | 8.886 | 8.898 | 8.857 | 8.861 | 32,372 | +0.00(+0.05%) |
Jan 22, 2018 | 8.807 | 8.857 | 8.807 | 8.857 | 63,461 | +0.01(+0.06%) |
Jan 19, 2018 | 8.765 | 8.877 | 8.757 | 8.851 | 40,216 | +0.08(+0.89%) |
Jan 18, 2018 | 8.790 | 8.828 | 8.765 | 8.773 | 43,636 | +0.03(+0.38%) |
Jan 17, 2018 | 8.798 | 8.798 | 8.736 | 8.740 | 25,980 | +0.02(+0.19%) |
Jan 16, 2018 | 8.736 | 8.940 | 8.707 | 8.724 | 112,884 | +0.06(+0.67%) |
Jan 12, 2018 | 8.665 | 8.665 | 8.665 | 0 | +0.12(+1.36%) | |
Jan 11, 2018 | 8.595 | 8.694 | 8.544 | 8.549 | 104,521 | +0.06(+0.69%) |
Jan 10, 2018 | 8.503 | 8.516 | 8.486 | 8.491 | 29,432 | -0.02(-0.27%) |
Jan 09, 2018 | 8.528 | 8.547 | 8.491 | 8.513 | 46,329 | +0.03(+0.32%) |
Jan 08, 2018 | 8.445 | 8.653 | 8.445 | 8.486 | 103,016 | +0.03(+0.34%) |
Jan 05, 2018 | 8.453 | 8.547 | 8.424 | 8.457 | 105,783 | +0.08(+0.99%) |
Jan 04, 2018 | 8.320 | 8.374 | 8.297 | 8.374 | 67,877 | +0.18(+2.18%) |
Jan 03, 2018 | 8.183 | 8.198 | 8.124 | 8.195 | 21,281 | +0.09(+1.10%) |
Jan 02, 2018 | 8.066 | 8.112 | 8.066 | 8.106 | 34,019 | +0.02(+0.23%) |
Dec 29, 2017 | 8.087 | 8.087 | 8.087 | 0 | +0.06(+0.73%) | |
Dec 28, 2017 | 8.033 | 8.045 | 8.007 | 8.029 | 40,766 | +0.05(+0.64%) |
Dec 27, 2017 | 7.980 | 7.982 | 7.957 | 7.978 | 17,491 | +0.00(+0.05%) |
Dec 26, 2017 | 7.964 | 7.988 | 7.964 | 7.974 | 25,671 | -0.01(-0.12%) |
Dec 22, 2017 | 7.945 | 8.002 | 7.937 | 7.983 | 22,528 | -0.01(-0.18%) |
Dec 21, 2017 | 7.920 | 7.998 | 7.901 | 7.998 | 24,630 | +0.06(+0.76%) |
Dec 20, 2017 | 7.945 | 7.945 | 7.905 | 7.937 | 32,086 | -0.01(-0.15%) |
Dec 19, 2017 | 7.905 | 7.962 | 7.905 | 7.949 | 12,929 | +0.03(+0.40%) |
Dec 18, 2017 | 7.893 | 7.957 | 7.893 | 7.918 | 67,084 | +0.03(+0.36%) |
Dec 15, 2017 | 7.793 | 7.889 | 7.793 | 7.889 | 16,148 | +0.06(+0.82%) |
Dec 14, 2017 | 7.845 | 7.887 | 7.825 | 7.825 | 26,261 | -0.03(-0.36%) |
Dec 13, 2017 | 7.825 | 7.893 | 7.825 | 7.853 | 27,664 | +0.03(+0.36%) |
Dec 12, 2017 | 7.885 | 7.885 | 7.817 | 7.825 | 6,519 | +0.01(+0.10%) |
Dec 11, 2017 | 7.805 | 7.865 | 7.787 | 7.817 | 37,827 | +0.02(+0.31%) |
Dec 08, 2017 | 7.775 | 7.801 | 7.745 | 7.793 | 39,692 | +0.01(+0.15%) |
Dec 07, 2017 | 7.751 | 7.793 | 7.751 | 7.781 | 17,241 | +0.03(+0.41%) |
Dec 06, 2017 | 7.769 | 7.772 | 7.674 | 7.749 | 63,199 | -0.09(-1.12%) |
Dec 05, 2017 | 7.901 | 7.901 | 7.837 | 7.837 | 8,205 | -0.02(-0.31%) |
Dec 04, 2017 | 7.921 | 7.937 | 7.861 | 7.861 | 37,440 | -0.06(-0.71%) |
Dec 01, 2017 | 7.889 | 7.985 | 7.825 | 7.917 | 32,608 | +0.02(+0.25%) |
Nov 30, 2017 | 7.917 | 7.937 | 7.893 | 7.897 | 42,319 | +0.02(+0.31%) |
Nov 29, 2017 | 7.913 | 7.913 | 7.853 | 7.873 | 42,886 | +0.00(+0.00%) |
Nov 28, 2017 | 7.847 | 7.877 | 7.845 | 7.873 | 20,208 | +0.03(+0.40%) |
Nov 27, 2017 | 7.829 | 7.846 | 7.827 | 7.842 | 28,638 | +0.04(+0.58%) |
Nov 24, 2017 | 7.725 | 7.818 | 7.725 | 7.797 | 13,533 | +0.08(+0.99%) |
Nov 22, 2017 | 7.753 | 7.753 | 7.709 | 7.721 | 108,268 | +0.00(+0.05%) |
Nov 21, 2017 | 7.729 | 7.729 | 7.697 | 7.717 | 20,652 | +0.06(+0.73%) |
Nov 20, 2017 | 7.636 | 7.661 | 7.636 | 7.661 | 41,974 | +0.05(+0.68%) |
Nov 17, 2017 | 7.509 | 7.614 | 7.509 | 7.609 | 66,148 | +0.01(+0.11%) |
Nov 16, 2017 | 7.485 | 7.609 | 7.485 | 7.601 | 12,899 | +0.04(+0.52%) |
Nov 15, 2017 | 7.489 | 7.565 | 7.489 | 7.561 | 21,711 | +0.08(+1.02%) |
Nov 14, 2017 | 7.473 | 7.485 | 7.460 | 7.485 | 20,737 | +0.02(+0.21%) |
Nov 13, 2017 | 7.449 | 7.469 | 7.429 | 7.469 | 23,197 | -0.02(-0.28%) |
Nov 10, 2017 | 7.517 | 7.517 | 7.481 | 7.490 | 4,299 | -0.02(-0.31%) |
Nov 09, 2017 | 7.533 | 7.537 | 7.491 | 7.513 | 12,108 | -0.08(-1.00%) |
Nov 08, 2017 | 7.549 | 7.597 | 7.549 | 7.589 | 11,356 | +0.01(+0.08%) |
Nov 07, 2017 | 7.589 | 7.589 | 7.571 | 7.583 | 6,761 | -0.05(-0.69%) |
Nov 06, 2017 | 7.569 | 7.637 | 7.569 | 7.636 | 41,150 | -0.01(-0.07%) |
Nov 03, 2017 | 7.641 | 7.669 | 7.613 | 7.641 | 63,529 | +0.04(+0.53%) |
Nov 02, 2017 | 7.641 | 7.645 | 7.601 | 7.601 | 19,301 | -0.07(-0.89%) |
Nov 01, 2017 | 7.649 | 7.685 | 7.642 | 7.669 | 33,797 | +0.10(+1.38%) |
Oct 31, 2017 | 7.549 | 7.565 | 7.527 | 7.565 | 17,551 | +0.03(+0.37%) |
Oct 30, 2017 | 7.517 | 7.537 | 7.517 | 7.537 | 2,841 | +0.02(+0.32%) |
Oct 27, 2017 | 7.365 | 7.513 | 7.365 | 7.513 | 40,563 | +0.06(+0.75%) |
Oct 26, 2017 | 7.481 | 7.481 | 7.421 | 7.457 | 91,752 | +0.01(+0.11%) |
Oct 25, 2017 | 7.464 | 7.464 | 7.433 | 7.449 | 52,831 | -0.04(-0.53%) |
Oct 24, 2017 | 7.481 | 7.501 | 7.477 | 7.489 | 12,392 | +0.03(+0.38%) |
Oct 23, 2017 | 7.305 | 7.461 | 7.305 | 7.461 | 24,830 | -0.03(-0.37%) |
Oct 20, 2017 | 7.457 | 7.489 | 7.437 | 7.489 | 39,432 | -0.01(-0.16%) |
Oct 19, 2017 | 7.545 | 7.545 | 7.499 | 7.501 | 82,771 | -0.09(-1.21%) |
Oct 18, 2017 | 7.501 | 7.613 | 7.501 | 7.593 | 117,314 | +0.08(+1.07%) |
Oct 17, 2017 | 7.485 | 7.501 | 7.458 | 7.513 | 36,269 | +0.01(+0.11%) |
Oct 16, 2017 | 7.493 | 7.509 | 7.485 | 7.505 | 50,636 | -0.02(-0.32%) |
Oct 13, 2017 | 7.477 | 7.533 | 7.477 | 7.529 | 27,062 | +0.06(+0.80%) |
Oct 12, 2017 | 7.445 | 7.477 | 7.445 | 7.469 | 20,702 | +0.03(+0.38%) |
Oct 11, 2017 | 7.321 | 7.457 | 7.321 | 7.441 | 16,997 | +0.02(+0.22%) |
Oct 10, 2017 | 7.425 | 7.425 | 7.403 | 7.425 | 14,537 | +0.00(+0.00%) |
Oct 09, 2017 | 7.429 | 7.429 | 7.412 | 7.425 | 11,126 | +0.01(+0.16%) |
Oct 06, 2017 | 7.425 | 7.445 | 7.377 | 7.413 | 16,083 | -0.05(-0.70%) |
Oct 05, 2017 | 7.461 | 7.477 | 7.453 | 7.465 | 52,309 | +0.00(+0.00%) |
Oct 04, 2017 | 7.461 | 7.478 | 7.461 | 7.465 | 9,503 | +0.01(+0.11%) |
Oct 03, 2017 | 7.413 | 7.457 | 7.409 | 7.457 | 6,549 | +0.04(+0.52%) |
Oct 02, 2017 | 7.405 | 7.442 | 7.401 | 7.418 | 41,338 | -0.02(-0.25%) |
Sep 29, 2017 | 7.357 | 7.445 | 7.357 | 7.437 | 35,035 | +0.12(+1.59%) |
Sep 28, 2017 | 7.293 | 7.321 | 7.293 | 7.321 | 65,663 | +0.02(+0.22%) |
Sep 27, 2017 | 7.309 | 7.309 | 7.273 | 7.305 | 26,972 | -0.02(-0.27%) |
Sep 26, 2017 | 7.353 | 7.353 | 7.325 | 7.325 | 43,550 | -0.04(-0.54%) |
Sep 25, 2017 | 7.365 | 7.395 | 7.365 | 7.365 | 43,400 | -0.02(-0.22%) |
Sep 22, 2017 | 7.381 | 7.389 | 7.373 | 7.381 | 32,513 | +0.02(+0.27%) |
Sep 21, 2017 | 7.333 | 7.396 | 7.329 | 7.361 | 59,963 | +0.03(+0.38%) |
Sep 20, 2017 | 7.325 | 7.349 | 7.325 | 7.333 | 77,577 | +0.01(+0.16%) |
Sep 19, 2017 | 7.289 | 7.321 | 7.285 | 7.321 | 28,740 | +0.04(+0.49%) |
Sep 18, 2017 | 7.269 | 7.285 | 7.253 | 7.285 | 47,563 | +0.04(+0.55%) |
Sep 15, 2017 | 7.225 | 7.245 | 7.205 | 7.245 | 38,776 | +0.07(+1.00%) |
Sep 14, 2017 | 7.153 | 7.205 | 7.153 | 7.173 | 43,550 | -0.01(-0.13%) |
Sep 13, 2017 | 7.201 | 7.201 | 7.181 | 7.182 | 10,317 | -0.07(-0.92%) |
Sep 12, 2017 | 7.233 | 7.253 | 7.217 | 7.249 | 37,497 | -0.00(-0.06%) |
Sep 11, 2017 | 7.213 | 7.253 | 7.206 | 7.253 | 42,042 | +0.10(+1.46%) |
Sep 08, 2017 | 7.129 | 7.149 | 7.107 | 7.149 | 24,975 | +0.02(+0.28%) |
Sep 07, 2017 | 7.153 | 7.159 | 7.125 | 7.129 | 22,997 | +0.05(+0.68%) |
Sep 06, 2017 | 7.088 | 7.088 | 7.060 | 7.080 | 24,023 | +0.05(+0.68%) |
Sep 05, 2017 | 7.088 | 7.088 | 7.008 | 7.032 | 25,991 | -0.04(-0.57%) |
Sep 01, 2017 | 7.016 | 7.080 | 7.016 | 7.072 | 11,843 | +0.08(+1.09%) |
Aug 31, 2017 | 6.928 | 7.000 | 6.918 | 6.996 | 88,529 | +0.03(+0.40%) |
Aug 30, 2017 | 6.956 | 6.988 | 6.956 | 6.968 | 32,993 | +0.02(+0.29%) |
Aug 29, 2017 | 6.932 | 6.964 | 6.920 | 6.948 | 31,255 | -0.09(-1.31%) |
Aug 28, 2017 | 6.996 | 7.040 | 6.996 | 7.040 | 20,949 | +0.04(+0.63%) |
Aug 25, 2017 | 7.008 | 7.008 | 6.972 | 6.996 | 8,345 | +0.00(+0.06%) |
Aug 24, 2017 | 7.023 | 7.023 | 6.952 | 6.992 | 35,764 | +0.02(+0.23%) |
Aug 23, 2017 | 6.980 | 7.004 | 6.964 | 6.976 | 28,830 | -0.02(-0.23%) |
Aug 22, 2017 | 6.968 | 6.998 | 6.968 | 6.992 | 45,041 | +0.06(+0.92%) |
Aug 21, 2017 | 6.904 | 6.928 | 6.904 | 6.928 | 30,888 | +0.00(+0.00%) |
Aug 18, 2017 | 6.904 | 6.956 | 6.904 | 6.928 | 31,462 | +0.04(+0.58%) |
Aug 17, 2017 | 6.852 | 6.904 | 6.852 | 6.888 | 17,336 | -0.04(-0.58%) |
Aug 16, 2017 | 6.944 | 6.944 | 6.919 | 6.928 | 28,196 | +0.00(+0.00%) |
Aug 15, 2017 | 6.908 | 6.928 | 6.879 | 6.928 | 14,982 | +0.00(+0.00%) |
Aug 14, 2017 | 6.892 | 6.952 | 6.892 | 6.928 | 73,851 | +0.08(+1.18%) |
Aug 11, 2017 | 6.832 | 6.868 | 6.832 | 6.848 | 46,409 | +0.08(+1.18%) |
Aug 10, 2017 | 6.904 | 6.904 | 6.768 | 6.768 | 61,206 | -0.19(-2.76%) |
Aug 09, 2017 | 6.972 | 6.976 | 6.952 | 6.960 | 39,310 | -0.08(-1.08%) |
Aug 08, 2017 | 7.004 | 7.072 | 7.004 | 7.036 | 40,931 | +0.00(+0.06%) |
Aug 07, 2017 | 7.038 | 7.038 | 7.028 | 7.032 | 16,260 | -0.02(-0.23%) |
Aug 04, 2017 | 7.044 | 7.048 | 7.000 | 7.048 | 25,279 | +0.05(+0.69%) |
Aug 03, 2017 | 7.004 | 7.028 | 6.940 | 7.000 | 54,312 | -0.00(-0.06%) |
Aug 02, 2017 | 6.996 | 7.016 | 6.988 | 7.004 | 46,933 | +0.04(+0.51%) |
Aug 01, 2017 | 6.948 | 6.976 | 6.948 | 6.969 | 47,740 | +0.07(+1.05%) |
Jul 31, 2017 | 6.900 | 6.916 | 6.888 | 6.896 | 60,255 | -0.01(-0.11%) |
Jul 28, 2017 | 6.876 | 6.912 | 6.872 | 6.904 | 39,844 | +0.04(+0.62%) |
Jul 27, 2017 | 6.879 | 6.884 | 6.844 | 6.861 | 56,452 | -0.01(-0.16%) |
Jul 26, 2017 | 6.852 | 6.892 | 6.852 | 6.872 | 86,231 | +0.04(+0.59%) |
Jul 25, 2017 | 6.852 | 6.868 | 6.832 | 6.832 | 22,193 | +0.00(+0.06%) |
Jul 24, 2017 | 6.792 | 6.840 | 6.792 | 6.828 | 25,289 | -0.00(-0.06%) |
Jul 21, 2017 | 6.848 | 6.856 | 6.802 | 6.832 | 60,337 | -0.08(-1.17%) |
Jul 20, 2017 | 6.916 | 6.924 | 6.908 | 6.913 | 32,518 | -0.00(-0.04%) |
Jul 19, 2017 | 6.916 | 6.916 | 6.907 | 6.916 | 13,019 | +0.00(+0.06%) |
Jul 18, 2017 | 6.872 | 6.926 | 6.872 | 6.912 | 24,987 | +0.02(+0.35%) |
Jul 17, 2017 | 6.884 | 6.900 | 6.850 | 6.888 | 22,835 | -0.02(-0.29%) |
Jul 14, 2017 | 6.850 | 6.916 | 6.850 | 6.908 | 29,242 | +0.06(+0.82%) |
Jul 13, 2017 | 6.804 | 6.868 | 6.804 | 6.852 | 31,522 | +0.05(+0.77%) |
Jul 12, 2017 | 6.776 | 6.808 | 6.776 | 6.800 | 49,103 | +0.03(+0.47%) |
Jul 11, 2017 | 6.748 | 6.776 | 6.736 | 6.768 | 43,697 | +0.05(+0.72%) |
Jul 10, 2017 | 6.706 | 6.720 | 6.706 | 6.720 | 8,130 | +0.00(+0.06%) |
Jul 07, 2017 | 6.688 | 6.724 | 6.686 | 6.716 | 49,203 | +0.04(+0.60%) |
Jul 06, 2017 | 6.656 | 6.704 | 6.648 | 6.676 | 90,781 | +0.00(+0.07%) |
Jul 05, 2017 | 6.620 | 6.708 | 6.620 | 6.672 | 34,451 | -0.01(-0.13%) |
Jul 03, 2017 | 6.700 | 6.700 | 6.676 | 6.680 | 19,629 | +0.02(+0.30%) |
Jun 30, 2017 | 6.660 | 6.716 | 6.652 | 6.660 | 26,795 | +0.00(+0.00%) |
Jun 29, 2017 | 6.688 | 6.712 | 6.648 | 6.660 | 31,722 | -0.07(-1.07%) |
Jun 28, 2017 | 6.724 | 6.732 | 6.720 | 6.732 | 28,483 | -0.00(-0.06%) |
Jun 27, 2017 | 6.720 | 6.738 | 6.720 | 6.736 | 40,139 | +0.03(+0.42%) |
Jun 26, 2017 | 6.736 | 6.748 | 6.708 | 6.708 | 52,067 | -0.01(-0.12%) |
Jun 23, 2017 | 6.708 | 6.735 | 6.708 | 6.716 | 7,780 | -0.01(-0.08%) |
Jun 22, 2017 | 6.722 | 6.740 | 6.716 | 6.721 | 29,554 | +0.00(+0.02%) |
Jun 21, 2017 | 6.732 | 6.736 | 6.712 | 6.720 | 26,523 | -0.03(-0.42%) |
Jun 20, 2017 | 6.692 | 6.748 | 6.680 | 6.748 | 50,122 | +0.00(+0.06%) |
Jun 19, 2017 | 6.728 | 6.748 | 6.716 | 6.744 | 40,496 | +0.06(+0.96%) |
Jun 16, 2017 | 6.648 | 6.683 | 6.648 | 6.680 | 20,685 | +0.02(+0.30%) |
Jun 15, 2017 | 6.644 | 6.667 | 6.608 | 6.660 | 43,840 | -0.06(-0.89%) |
Jun 14, 2017 | 6.748 | 6.748 | 6.720 | 6.720 | 41,138 | +0.01(+0.08%) |
Jun 13, 2017 | 6.672 | 6.714 | 6.672 | 6.714 | 20,478 | +0.02(+0.33%) |
Jun 12, 2017 | 6.592 | 6.704 | 6.424 | 6.692 | 69,352 | -0.04(-0.54%) |
Jun 09, 2017 | 6.720 | 6.758 | 6.720 | 6.728 | 89,994 | -0.04(-0.59%) |
Jun 08, 2017 | 6.736 | 6.772 | 6.736 | 6.768 | 42,354 | -0.01(-0.12%) |
Jun 07, 2017 | 6.808 | 6.808 | 6.760 | 6.776 | 20,974 | -0.01(-0.12%) |
Jun 06, 2017 | 6.764 | 6.784 | 6.688 | 6.784 | 54,447 | -0.02(-0.24%) |
Jun 05, 2017 | 6.752 | 6.824 | 6.752 | 6.800 | 59,681 | +0.01(+0.12%) |
Jun 02, 2017 | 6.800 | 6.800 | 6.744 | 6.792 | 136,179 | +0.08(+1.25%) |