Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7.859 | 7.898 | 7.859 | 7.872 | 8,591 | +0.08(+1.05%) |
Jun 28, 2018 | 7.768 | 7.803 | 7.717 | 7.790 | 48,067 | -0.04(-0.50%) |
Jun 27, 2018 | 7.885 | 7.915 | 7.829 | 7.829 | 63,346 | -0.06(-0.71%) |
Jun 26, 2018 | 7.915 | 7.915 | 7.859 | 7.885 | 58,531 | -0.08(-0.98%) |
Jun 25, 2018 | 8.010 | 8.010 | 7.932 | 7.963 | 27,068 | -0.13(-1.55%) |
Jun 22, 2018 | 8.079 | 8.096 | 8.023 | 8.088 | 25,821 | +0.09(+1.19%) |
Jun 21, 2018 | 8.049 | 8.049 | 7.988 | 7.993 | 24,894 | -0.08(-0.96%) |
Jun 20, 2018 | 8.062 | 8.088 | 8.053 | 8.070 | 26,952 | +0.00(+0.05%) |
Jun 19, 2018 | 8.191 | 8.191 | 8.019 | 8.066 | 34,893 | -0.13(-1.53%) |
Jun 18, 2018 | 8.252 | 8.252 | 8.144 | 8.191 | 33,854 | -0.14(-1.66%) |
Jun 15, 2018 | 8.347 | 8.377 | 8.329 | 66,023 | -0.05(-0.57%) | |
Jun 14, 2018 | 8.390 | 8.391 | 8.368 | 8.377 | 24,547 | +0.05(+0.57%) |
Jun 13, 2018 | 8.304 | 8.329 | 8.297 | 8.329 | 29,181 | +0.08(+0.94%) |
Jun 12, 2018 | 8.256 | 8.272 | 8.243 | 8.252 | 58,847 | +0.00(+0.05%) |
Jun 11, 2018 | 8.273 | 8.307 | 8.247 | 8.247 | 58,098 | -0.03(-0.31%) |
Jun 08, 2018 | 8.230 | 8.293 | 8.217 | 8.273 | 68,175 | +0.04(+0.47%) |
Jun 07, 2018 | 8.308 | 8.308 | 8.226 | 8.234 | 54,159 | -0.06(-0.78%) |
Jun 06, 2018 | 8.301 | 8.299 | 19,248 | +0.13(+1.58%) | ||
Jun 05, 2018 | 8.152 | 8.174 | 8.144 | 8.170 | 42,055 | +0.05(+0.64%) |
Jun 04, 2018 | 8.140 | 8.152 | 8.109 | 8.118 | 90,586 | +0.03(+0.37%) |
Jun 01, 2018 | 8.019 | 8.096 | 8.019 | 8.088 | 40,474 | +0.11(+1.35%) |
May 31, 2018 | 7.993 | 7.993 | 7.898 | 7.980 | 51,865 | -0.07(-0.86%) |
May 30, 2018 | 7.971 | 8.061 | 7.971 | 8.049 | 52,442 | +0.17(+2.16%) |
May 29, 2018 | 7.988 | 7.988 | 7.833 | 7.879 | 156,199 | -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 | 27,904 | -0.07(-0.85%) |
May 23, 2018 | 8.127 | 8.161 | 8.118 | 8.161 | 63,956 | -0.12(-1.41%) |
May 22, 2018 | 8.312 | 8.312 | 8.269 | 8.278 | 23,854 | +0.01(+0.16%) |
May 21, 2018 | 8.334 | 8.334 | 8.265 | 8.265 | 19,322 | -0.00(-0.05%) |
May 18, 2018 | 8.260 | 8.277 | 8.226 | 8.269 | 80,942 | +0.04(+0.44%) |
May 17, 2018 | 8.203 | 8.232 | 8.174 | 8.232 | 46,953 | +0.08(+0.97%) |
May 16, 2018 | 8.112 | 8.158 | 8.095 | 8.153 | 46,217 | +0.02(+0.26%) |
May 15, 2018 | 8.112 | 8.158 | 8.112 | 8.133 | 24,142 | -0.08(-0.99%) |
May 14, 2018 | 8.207 | 8.216 | 8.207 | 8.214 | 21,935 | +0.01(+0.18%) |
May 11, 2018 | 8.232 | 8.253 | 8.174 | 8.199 | 105,414 | -0.02(-0.30%) |
May 10, 2018 | 8.178 | 8.224 | 8.178 | 8.224 | 19,695 | +0.07(+0.82%) |
May 09, 2018 | 8.133 | 8.158 | 8.133 | 8.158 | 10,738 | +0.05(+0.62%) |
May 08, 2018 | 8.066 | 8.133 | 8.031 | 8.108 | 28,467 | -0.05(-0.66%) |
May 07, 2018 | 8.058 | 8.169 | 8.058 | 8.162 | 19,043 | +0.04(+0.51%) |
May 04, 2018 | 8.078 | 8.121 | 8.070 | 8.120 | 37,928 | +0.04(+0.51%) |
May 03, 2018 | 8.066 | 8.087 | 8.036 | 8.078 | 5,437 | +0.06(+0.73%) |
May 02, 2018 | 8.066 | 8.095 | 8.016 | 8.020 | 130,580 | +0.04(+0.47%) |
May 01, 2018 | 8.016 | 8.016 | 7.966 | 7.983 | 206,669 | -0.03(-0.42%) |
Apr 30, 2018 | 7.999 | 8.024 | 7.983 | 8.016 | 51,402 | -0.02(-0.26%) |
Apr 27, 2018 | 8.070 | 8.070 | 8.004 | 8.037 | 42,856 | -0.01(-0.10%) |
Apr 26, 2018 | 7.999 | 8.054 | 7.999 | 8.045 | 60,674 | -0.00(-0.05%) |
Apr 25, 2018 | 8.058 | 8.066 | 8.011 | 8.049 | 51,984 | -0.08(-0.97%) |
Apr 24, 2018 | 8.156 | 8.158 | 8.103 | 8.128 | 29,743 | -0.04(-0.51%) |
Apr 23, 2018 | 8.170 | 8.174 | 8.128 | 8.170 | 26,200 | -0.02(-0.27%) |
Apr 20, 2018 | 8.212 | 8.216 | 8.187 | 8.192 | 30,854 | -0.07(-0.89%) |
Apr 19, 2018 | 8.245 | 8.266 | 8.224 | 8.266 | 54,994 | +0.06(+0.71%) |
Apr 18, 2018 | 8.203 | 8.262 | 8.203 | 8.207 | 49,999 | +0.02(+0.31%) |
Apr 17, 2018 | 8.170 | 8.197 | 8.158 | 8.182 | 113,880 | +0.05(+0.64%) |
Apr 16, 2018 | 8.141 | 8.141 | 8.124 | 8.130 | 44,311 | +0.01(+0.18%) |
Apr 13, 2018 | 8.145 | 8.145 | 8.098 | 8.116 | 126,008 | +0.00(+0.00%) |
Apr 12, 2018 | 8.103 | 8.130 | 8.101 | 8.116 | 68,328 | +0.01(+0.15%) |
Apr 11, 2018 | 8.133 | 8.133 | 8.078 | 8.103 | 46,277 | -0.01(-0.15%) |
Apr 10, 2018 | 8.128 | 8.220 | 8.116 | 8.116 | 63,114 | +0.05(+0.67%) |
Apr 09, 2018 | 8.070 | 8.103 | 8.037 | 8.062 | 28,303 | +0.06(+0.73%) |
Apr 06, 2018 | 8.012 | 8.051 | 7.974 | 8.004 | 51,674 | -0.01(-0.07%) |
Apr 05, 2018 | 8.012 | 8.012 | 7.989 | 8.009 | 48,571 | +0.06(+0.70%) |
Apr 04, 2018 | 7.883 | 7.954 | 7.870 | 7.954 | 49,544 | -0.00(-0.00%) |
Apr 03, 2018 | 8.024 | 8.024 | 7.950 | 7.954 | 73,857 | +0.01(+0.11%) |
Apr 02, 2018 | 8.133 | 8.133 | 7.892 | 7.945 | 57,785 | -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 | 7.981 | 7.983 | 64,759 | -0.02(-0.26%) |
Mar 27, 2018 | 8.137 | 8.139 | 8.004 | 8.004 | 41,106 | -0.12(-1.48%) |
Mar 26, 2018 | 8.195 | 8.195 | 8.029 | 8.124 | 27,426 | +0.09(+1.14%) |
Mar 23, 2018 | 8.070 | 8.074 | 8.070 | 8.033 | 63,629 | -0.06(-0.77%) |
Mar 22, 2018 | 8.158 | 8.158 | 8.095 | 8.095 | 40,948 | -0.16(-1.98%) |
Mar 21, 2018 | 8.228 | 8.259 | 8.224 | 8.259 | 10,920 | +0.00(+0.02%) |
Mar 20, 2018 | 8.199 | 8.257 | 8.182 | 8.257 | 35,683 | +0.12(+1.48%) |
Mar 19, 2018 | 8.195 | 8.207 | 8.133 | 8.137 | 85,658 | -0.15(-1.86%) |
Mar 16, 2018 | 8.307 | 8.309 | 8.291 | 8.291 | 43,698 | +0.00(+0.00%) |
Mar 15, 2018 | 8.316 | 8.316 | 8.282 | 8.291 | 22,253 | -0.05(-0.64%) |
Mar 14, 2018 | 8.370 | 8.378 | 8.341 | 8.344 | 32,015 | +0.08(+0.95%) |
Mar 13, 2018 | 8.399 | 8.399 | 8.228 | 8.266 | 161,591 | -0.15(-1.73%) |
Mar 12, 2018 | 8.365 | 8.415 | 8.353 | 8.411 | 44,150 | +0.07(+0.85%) |
Mar 09, 2018 | 8.286 | 8.341 | 8.224 | 8.341 | 170,259 | +0.09(+1.11%) |
Mar 08, 2018 | 8.195 | 8.259 | 8.195 | 8.249 | 74,103 | +0.02(+0.21%) |
Mar 07, 2018 | 8.241 | 8.232 | 28,356 | +0.13(+1.59%) | ||
Mar 06, 2018 | 8.170 | 8.170 | 8.041 | 8.103 | 243,891 | +0.02(+0.21%) |
Mar 05, 2018 | 7.933 | 8.109 | 7.912 | 8.087 | 40,164 | +0.08(+0.99%) |
Mar 02, 2018 | 8.045 | 8.045 | 7.500 | 8.008 | 107,796 | -0.06(-0.76%) |
Mar 01, 2018 | 8.203 | 8.311 | 8.069 | 8.069 | 31,385 | -0.14(-1.68%) |
Feb 28, 2018 | 8.266 | 8.295 | 8.207 | 8.207 | 49,852 | -0.04(-0.45%) |
Feb 27, 2018 | 8.316 | 8.357 | 8.216 | 8.245 | 21,704 | -0.14(-1.69%) |
Feb 26, 2018 | 8.386 | 8.386 | 8.353 | 8.386 | 30,133 | +0.01(+0.15%) |
Feb 23, 2018 | 8.386 | 8.403 | 8.353 | 8.374 | 27,068 | -0.01(-0.15%) |
Feb 22, 2018 | 8.336 | 8.386 | 8.336 | 8.386 | 35,380 | +0.03(+0.35%) |
Feb 21, 2018 | 8.382 | 8.382 | 8.299 | 8.357 | 18,238 | +0.02(+0.20%) |
Feb 20, 2018 | 8.395 | 8.414 | 8.320 | 8.341 | 116,065 | -0.08(-0.94%) |
Feb 16, 2018 | 8.420 | 8.420 | 8.420 | 0 | +0.21(+2.58%) | |
Feb 15, 2018 | 8.153 | 8.210 | 8.153 | 8.207 | 81,230 | +0.10(+1.23%) |
Feb 14, 2018 | 7.908 | 8.134 | 7.908 | 8.108 | 49,869 | +0.16(+1.99%) |
Feb 13, 2018 | 8.020 | 8.020 | 7.945 | 7.950 | 37,154 | -0.05(-0.57%) |
Feb 12, 2018 | 8.020 | 8.037 | 7.987 | 7.995 | 55,924 | +0.09(+1.10%) |
Feb 09, 2018 | 7.951 | 8.083 | 7.742 | 7.908 | 116,178 | -0.10(-1.20%) |
Feb 08, 2018 | 8.170 | 8.170 | 7.929 | 8.004 | 110,596 | -0.11(-1.33%) |
Feb 07, 2018 | 8.278 | 8.278 | 8.070 | 8.112 | 73,439 | -0.17(-2.11%) |
Feb 06, 2018 | 7.887 | 8.378 | 7.887 | 8.286 | 190,709 | +0.25(+3.11%) |
Feb 05, 2018 | 8.249 | 8.249 | 7.950 | 8.036 | 182,500 | -0.40(-4.75%) |
Feb 02, 2018 | 8.553 | 8.561 | 8.341 | 8.437 | 144,270 | -0.19(-2.16%) |
Feb 01, 2018 | 8.486 | 8.798 | 8.471 | 8.623 | 288,325 | +0.11(+1.32%) |
Jan 31, 2018 | 8.449 | 8.540 | 8.449 | 8.511 | 107,087 | +0.04(+0.49%) |
Jan 30, 2018 | 8.486 | 8.486 | 8.199 | 8.470 | 107,296 | -0.14(-1.64%) |
Jan 29, 2018 | 8.723 | 8.902 | 8.594 | 8.611 | 96,704 | -0.10(-1.15%) |
Jan 26, 2018 | 8.840 | 8.840 | 8.711 | 8.711 | 39,573 | -0.06(-0.71%) |
Jan 25, 2018 | 8.902 | 8.902 | 8.773 | 8.773 | 27,279 | -0.07(-0.85%) |
Jan 24, 2018 | 8.848 | 8.890 | 8.844 | 8.848 | 26,003 | -0.01(-0.14%) |
Jan 23, 2018 | 8.886 | 8.898 | 8.856 | 8.861 | 32,373 | +0.00(+0.05%) |
Jan 22, 2018 | 8.806 | 8.856 | 8.806 | 8.856 | 63,463 | +0.01(+0.06%) |
Jan 19, 2018 | 8.765 | 8.877 | 8.757 | 8.851 | 40,217 | +0.08(+0.89%) |
Jan 18, 2018 | 8.790 | 8.827 | 8.765 | 8.773 | 43,638 | +0.03(+0.38%) |
Jan 17, 2018 | 8.798 | 8.798 | 8.736 | 8.740 | 25,981 | +0.02(+0.19%) |
Jan 16, 2018 | 8.736 | 8.940 | 8.707 | 8.723 | 112,887 | +0.06(+0.67%) |
Jan 12, 2018 | 8.665 | 8.665 | 8.665 | 0 | +0.12(+1.36%) | |
Jan 11, 2018 | 8.594 | 8.694 | 8.543 | 8.549 | 104,524 | +0.06(+0.69%) |
Jan 10, 2018 | 8.503 | 8.515 | 8.486 | 8.490 | 29,433 | -0.02(-0.27%) |
Jan 09, 2018 | 8.528 | 8.546 | 8.490 | 8.513 | 46,330 | +0.03(+0.32%) |
Jan 08, 2018 | 8.445 | 8.653 | 8.445 | 8.486 | 103,019 | +0.03(+0.34%) |
Jan 05, 2018 | 8.453 | 8.546 | 8.424 | 8.457 | 105,786 | +0.08(+0.99%) |
Jan 04, 2018 | 8.320 | 8.374 | 8.296 | 8.374 | 67,879 | +0.18(+2.18%) |
Jan 03, 2018 | 8.182 | 8.198 | 8.124 | 8.195 | 21,281 | +0.09(+1.10%) |
Jan 02, 2018 | 8.066 | 8.112 | 8.066 | 8.106 | 34,020 | +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 | 40,767 | +0.05(+0.64%) |
Dec 27, 2017 | 7.979 | 7.981 | 7.957 | 7.977 | 17,492 | +0.00(+0.05%) |
Dec 26, 2017 | 7.964 | 7.988 | 7.964 | 7.973 | 25,672 | -0.01(-0.12%) |
Dec 22, 2017 | 7.945 | 8.001 | 7.937 | 7.983 | 22,528 | -0.01(-0.18%) |
Dec 21, 2017 | 7.919 | 7.997 | 7.901 | 7.997 | 24,631 | +0.06(+0.76%) |
Dec 20, 2017 | 7.945 | 7.945 | 7.905 | 7.937 | 32,087 | -0.01(-0.15%) |
Dec 19, 2017 | 7.905 | 7.961 | 7.905 | 7.949 | 12,929 | +0.03(+0.40%) |
Dec 18, 2017 | 7.893 | 7.957 | 7.893 | 7.917 | 67,086 | +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 | 7.886 | 7.825 | 7.825 | 26,261 | -0.03(-0.36%) |
Dec 13, 2017 | 7.825 | 7.893 | 7.825 | 7.853 | 27,665 | +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 | 37,828 | +0.02(+0.31%) |
Dec 08, 2017 | 7.775 | 7.801 | 7.745 | 7.793 | 39,693 | +0.01(+0.15%) |
Dec 07, 2017 | 7.751 | 7.793 | 7.751 | 7.781 | 17,242 | +0.03(+0.41%) |
Dec 06, 2017 | 7.769 | 7.771 | 7.673 | 7.749 | 63,201 | -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 | 7.936 | 7.861 | 7.861 | 37,441 | -0.06(-0.71%) |
Dec 01, 2017 | 7.889 | 7.984 | 7.825 | 7.917 | 32,609 | +0.02(+0.25%) |
Nov 30, 2017 | 7.917 | 7.937 | 7.893 | 7.897 | 42,320 | +0.02(+0.31%) |
Nov 29, 2017 | 7.913 | 7.913 | 7.853 | 7.873 | 42,887 | +0.00(+0.00%) |
Nov 28, 2017 | 7.847 | 7.877 | 7.844 | 7.873 | 20,208 | +0.03(+0.40%) |
Nov 27, 2017 | 7.829 | 7.846 | 7.827 | 7.842 | 28,639 | +0.04(+0.58%) |
Nov 24, 2017 | 7.725 | 7.818 | 7.725 | 7.797 | 13,534 | +0.08(+0.99%) |
Nov 22, 2017 | 7.753 | 7.753 | 7.709 | 7.721 | 108,271 | +0.00(+0.05%) |
Nov 21, 2017 | 7.729 | 7.729 | 7.697 | 7.717 | 20,653 | +0.06(+0.73%) |
Nov 20, 2017 | 7.636 | 7.661 | 7.636 | 7.661 | 41,976 | +0.05(+0.68%) |
Nov 17, 2017 | 7.509 | 7.614 | 7.509 | 7.609 | 66,150 | +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 | 21,712 | +0.08(+1.02%) |
Nov 14, 2017 | 7.473 | 7.485 | 7.459 | 7.485 | 20,738 | +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 | 7.490 | 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 | 6,762 | -0.05(-0.69%) |
Nov 06, 2017 | 7.569 | 7.637 | 7.569 | 7.635 | 41,152 | -0.01(-0.07%) |
Nov 03, 2017 | 7.641 | 7.669 | 7.613 | 7.641 | 63,530 | +0.04(+0.53%) |
Nov 02, 2017 | 7.641 | 7.645 | 7.601 | 7.601 | 19,302 | -0.07(-0.89%) |
Nov 01, 2017 | 7.649 | 7.685 | 7.642 | 7.669 | 33,798 | +0.10(+1.38%) |
Oct 31, 2017 | 7.549 | 7.565 | 7.527 | 7.565 | 17,552 | +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 | 40,565 | +0.06(+0.75%) |
Oct 26, 2017 | 7.481 | 7.481 | 7.421 | 7.457 | 91,755 | +0.01(+0.11%) |
Oct 25, 2017 | 7.464 | 7.464 | 7.433 | 7.449 | 52,833 | -0.04(-0.53%) |
Oct 24, 2017 | 7.481 | 7.501 | 7.477 | 7.489 | 12,393 | +0.03(+0.38%) |
Oct 23, 2017 | 7.304 | 7.461 | 7.304 | 7.461 | 24,831 | -0.03(-0.37%) |
Oct 20, 2017 | 7.457 | 7.489 | 7.437 | 7.489 | 39,434 | -0.01(-0.16%) |
Oct 19, 2017 | 7.545 | 7.545 | 7.499 | 7.501 | 82,773 | -0.09(-1.21%) |
Oct 18, 2017 | 7.501 | 7.613 | 7.501 | 7.593 | 117,318 | +0.08(+1.07%) |
Oct 17, 2017 | 7.485 | 7.501 | 7.458 | 7.513 | 36,270 | +0.01(+0.11%) |
Oct 16, 2017 | 7.493 | 7.509 | 7.485 | 7.505 | 50,638 | -0.02(-0.32%) |
Oct 13, 2017 | 7.477 | 7.533 | 7.477 | 7.529 | 27,063 | +0.06(+0.80%) |
Oct 12, 2017 | 7.445 | 7.477 | 7.445 | 7.469 | 20,703 | +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 | 14,538 | +0.00(+0.00%) |
Oct 09, 2017 | 7.429 | 7.429 | 7.412 | 7.425 | 11,127 | +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 | 52,311 | +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 | 41,339 | -0.02(-0.25%) |
Sep 29, 2017 | 7.357 | 7.445 | 7.357 | 7.437 | 35,036 | +0.12(+1.59%) |
Sep 28, 2017 | 7.292 | 7.321 | 7.292 | 7.321 | 65,666 | +0.02(+0.22%) |
Sep 27, 2017 | 7.309 | 7.309 | 7.272 | 7.304 | 26,973 | -0.02(-0.27%) |
Sep 26, 2017 | 7.353 | 7.353 | 7.325 | 7.325 | 43,551 | -0.04(-0.54%) |
Sep 25, 2017 | 7.365 | 7.395 | 7.365 | 7.365 | 43,401 | -0.02(-0.22%) |
Sep 22, 2017 | 7.381 | 7.389 | 7.373 | 7.381 | 32,514 | +0.02(+0.27%) |
Sep 21, 2017 | 7.333 | 7.396 | 7.329 | 7.361 | 59,965 | +0.03(+0.38%) |
Sep 20, 2017 | 7.325 | 7.349 | 7.325 | 7.333 | 77,579 | +0.01(+0.16%) |
Sep 19, 2017 | 7.288 | 7.321 | 7.284 | 7.321 | 28,741 | +0.04(+0.49%) |
Sep 18, 2017 | 7.268 | 7.284 | 7.252 | 7.284 | 47,564 | +0.04(+0.55%) |
Sep 15, 2017 | 7.224 | 7.244 | 7.205 | 7.244 | 38,777 | +0.07(+1.00%) |
Sep 14, 2017 | 7.152 | 7.204 | 7.152 | 7.172 | 43,551 | -0.01(-0.13%) |
Sep 13, 2017 | 7.200 | 7.200 | 7.180 | 7.181 | 10,317 | -0.07(-0.92%) |
Sep 12, 2017 | 7.232 | 7.252 | 7.216 | 7.248 | 37,498 | -0.00(-0.06%) |
Sep 11, 2017 | 7.212 | 7.252 | 7.205 | 7.252 | 42,043 | +0.10(+1.46%) |
Sep 08, 2017 | 7.128 | 7.148 | 7.107 | 7.148 | 24,975 | +0.02(+0.28%) |
Sep 07, 2017 | 7.152 | 7.158 | 7.124 | 7.128 | 22,998 | +0.05(+0.68%) |
Sep 06, 2017 | 7.088 | 7.088 | 7.060 | 7.080 | 24,024 | +0.05(+0.68%) |
Sep 05, 2017 | 7.088 | 7.088 | 7.008 | 7.032 | 25,992 | -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 | 88,531 | +0.03(+0.40%) |
Aug 30, 2017 | 6.956 | 6.988 | 6.956 | 6.968 | 32,994 | +0.02(+0.29%) |
Aug 29, 2017 | 6.932 | 6.964 | 6.920 | 6.948 | 31,256 | -0.09(-1.31%) |
Aug 28, 2017 | 6.996 | 7.040 | 6.996 | 7.040 | 20,950 | +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 | 35,765 | +0.02(+0.23%) |
Aug 23, 2017 | 6.980 | 7.004 | 6.964 | 6.976 | 28,831 | -0.02(-0.23%) |
Aug 22, 2017 | 6.968 | 6.997 | 6.968 | 6.992 | 45,042 | +0.06(+0.92%) |
Aug 21, 2017 | 6.904 | 6.928 | 6.904 | 6.928 | 30,889 | +0.00(+0.00%) |
Aug 18, 2017 | 6.904 | 6.956 | 6.904 | 6.928 | 31,463 | +0.04(+0.58%) |
Aug 17, 2017 | 6.852 | 6.904 | 6.852 | 6.888 | 17,337 | -0.04(-0.58%) |
Aug 16, 2017 | 6.944 | 6.944 | 6.918 | 6.928 | 28,197 | +0.00(+0.00%) |
Aug 15, 2017 | 6.908 | 6.928 | 6.878 | 6.928 | 14,982 | +0.00(+0.00%) |
Aug 14, 2017 | 6.892 | 6.952 | 6.892 | 6.928 | 73,853 | +0.08(+1.18%) |
Aug 11, 2017 | 6.832 | 6.868 | 6.832 | 6.847 | 46,410 | +0.08(+1.18%) |
Aug 10, 2017 | 6.904 | 6.904 | 6.768 | 6.768 | 61,208 | -0.19(-2.76%) |
Aug 09, 2017 | 6.972 | 6.976 | 6.952 | 6.960 | 39,311 | -0.08(-1.08%) |
Aug 08, 2017 | 7.004 | 7.072 | 7.004 | 7.036 | 40,932 | +0.00(+0.06%) |
Aug 07, 2017 | 7.038 | 7.038 | 7.028 | 7.032 | 16,261 | -0.02(-0.23%) |
Aug 04, 2017 | 7.044 | 7.048 | 7.000 | 7.048 | 25,280 | +0.05(+0.69%) |
Aug 03, 2017 | 7.004 | 7.028 | 6.940 | 7.000 | 54,314 | -0.00(-0.06%) |
Aug 02, 2017 | 6.996 | 7.016 | 6.988 | 7.004 | 46,935 | +0.04(+0.51%) |
Aug 01, 2017 | 6.948 | 6.976 | 6.948 | 6.968 | 47,741 | +0.07(+1.05%) |
Jul 31, 2017 | 6.900 | 6.916 | 6.888 | 6.896 | 60,257 | -0.01(-0.11%) |
Jul 28, 2017 | 6.876 | 6.912 | 6.872 | 6.904 | 39,846 | +0.04(+0.62%) |
Jul 27, 2017 | 6.878 | 6.884 | 6.844 | 6.861 | 56,454 | -0.01(-0.16%) |
Jul 26, 2017 | 6.852 | 6.892 | 6.852 | 6.872 | 86,234 | +0.04(+0.59%) |
Jul 25, 2017 | 6.852 | 6.868 | 6.832 | 6.832 | 22,194 | +0.00(+0.06%) |
Jul 24, 2017 | 6.792 | 6.840 | 6.792 | 6.828 | 25,290 | -0.00(-0.06%) |
Jul 21, 2017 | 6.848 | 6.856 | 6.802 | 6.832 | 60,339 | -0.08(-1.17%) |
Jul 20, 2017 | 6.916 | 6.924 | 6.908 | 6.913 | 32,519 | -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 | 24,988 | +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 | 29,243 | +0.06(+0.82%) |
Jul 13, 2017 | 6.804 | 6.868 | 6.804 | 6.852 | 31,523 | +0.05(+0.77%) |
Jul 12, 2017 | 6.776 | 6.808 | 6.776 | 6.800 | 49,105 | +0.03(+0.47%) |
Jul 11, 2017 | 6.748 | 6.776 | 6.736 | 6.768 | 43,699 | +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 | 49,205 | +0.04(+0.60%) |
Jul 06, 2017 | 6.656 | 6.704 | 6.648 | 6.676 | 90,784 | +0.00(+0.07%) |
Jul 05, 2017 | 6.620 | 6.708 | 6.620 | 6.671 | 34,452 | -0.01(-0.13%) |