Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 7.313 | 7.369 | 7.300 | 7.319 | 398,193 | +0.01(+0.17%) |
Jan 30, 2018 | 7.331 | 7.343 | 7.296 | 7.306 | 388,951 | -0.04(-0.51%) |
Jan 29, 2018 | 7.419 | 7.444 | 7.262 | 7.344 | 400,898 | -0.09(-1.18%) |
Jan 26, 2018 | 7.538 | 7.538 | 7.394 | 7.432 | 294,671 | -0.09(-1.17%) |
Jan 25, 2018 | 7.526 | 7.544 | 7.482 | 7.519 | 308,729 | +0.02(+0.25%) |
Jan 24, 2018 | 7.569 | 7.569 | 7.482 | 7.500 | 222,139 | -0.06(-0.83%) |
Jan 23, 2018 | 7.507 | 7.588 | 7.444 | 7.563 | 216,196 | +0.06(+0.84%) |
Jan 22, 2018 | 7.438 | 7.500 | 7.425 | 7.500 | 248,417 | +0.08(+1.01%) |
Jan 19, 2018 | 7.482 | 7.538 | 7.413 | 7.425 | 449,870 | -0.06(-0.84%) |
Jan 18, 2018 | 7.551 | 7.576 | 7.413 | 7.488 | 526,395 | -0.07(-0.91%) |
Jan 17, 2018 | 7.582 | 7.582 | 7.475 | 7.557 | 459,385 | -0.01(-0.08%) |
Jan 16, 2018 | 7.551 | 7.648 | 7.532 | 7.563 | 438,490 | +0.05(+0.67%) |
Jan 12, 2018 | 7.513 | 7.513 | 7.513 | 0 | -0.18(-2.28%) | |
Jan 11, 2018 | 7.732 | 7.776 | 7.688 | 7.688 | 659,512 | -0.08(-1.05%) |
Jan 10, 2018 | 7.801 | 7.801 | 7.613 | 7.770 | 998,014 | -0.14(-1.78%) |
Jan 09, 2018 | 7.917 | 7.942 | 7.862 | 7.911 | 494,494 | -0.02(-0.23%) |
Jan 08, 2018 | 7.905 | 7.960 | 7.828 | 7.929 | 376,590 | +0.00(+0.00%) |
Jan 05, 2018 | 7.917 | 7.936 | 7.819 | 7.929 | 281,666 | +0.06(+0.78%) |
Jan 04, 2018 | 7.966 | 7.985 | 7.862 | 7.868 | 616,909 | -0.06(-0.78%) |
Jan 03, 2018 | 7.997 | 8.034 | 7.905 | 7.929 | 506,625 | -0.04(-0.54%) |
Jan 02, 2018 | 7.997 | 8.028 | 7.945 | 7.972 | 450,603 | -0.03(-0.38%) |
Dec 29, 2017 | 8.003 | 8.003 | 8.003 | 0 | -0.02(-0.31%) | |
Dec 28, 2017 | 7.972 | 8.086 | 7.942 | 8.028 | 449,135 | +0.04(+0.54%) |
Dec 27, 2017 | 8.009 | 8.040 | 7.917 | 7.985 | 657,581 | -0.03(-0.38%) |
Dec 26, 2017 | 7.923 | 8.040 | 7.905 | 8.015 | 562,011 | +0.10(+1.24%) |
Dec 22, 2017 | 7.892 | 7.948 | 7.874 | 7.917 | 473,259 | -0.01(-0.16%) |
Dec 21, 2017 | 7.917 | 7.936 | 7.856 | 7.929 | 555,864 | +0.04(+0.55%) |
Dec 20, 2017 | 7.905 | 7.972 | 7.874 | 7.886 | 635,072 | +0.00(+0.00%) |
Dec 19, 2017 | 7.800 | 7.911 | 7.769 | 7.886 | 4,452,033 | -0.20(-2.51%) |
Dec 18, 2017 | 8.102 | 8.225 | 8.059 | 8.089 | 286,933 | +0.02(+0.31%) |
Dec 15, 2017 | 7.923 | 8.065 | 7.923 | 8.065 | 684,800 | +0.15(+1.86%) |
Dec 14, 2017 | 7.942 | 7.985 | 7.825 | 7.917 | 333,069 | -0.03(-0.39%) |
Dec 13, 2017 | 7.899 | 7.997 | 7.899 | 7.948 | 257,433 | +0.04(+0.47%) |
Dec 12, 2017 | 7.942 | 7.942 | 7.846 | 7.911 | 502,759 | -0.02(-0.23%) |
Dec 11, 2017 | 7.985 | 8.009 | 7.911 | 7.929 | 172,777 | -0.06(-0.69%) |
Dec 08, 2017 | 7.966 | 8.003 | 7.899 | 7.985 | 153,160 | +0.00(+0.00%) |
Dec 07, 2017 | 7.979 | 8.031 | 7.886 | 383,534 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.009 | 8.022 | 7.923 | 7.954 | 233,374 | -0.04(-0.46%) |
Dec 05, 2017 | 7.985 | 8.003 | 7.923 | 7.991 | 261,141 | +0.02(+0.31%) |
Dec 04, 2017 | 8.077 | 8.108 | 7.966 | 7.966 | 197,913 | -0.06(-0.77%) |
Dec 01, 2017 | 8.175 | 8.175 | 7.966 | 8.028 | 208,675 | -0.12(-1.44%) |
Nov 30, 2017 | 8.231 | 8.249 | 8.139 | 8.145 | 447,669 | -0.06(-0.75%) |
Nov 29, 2017 | 8.206 | 8.262 | 8.175 | 8.206 | 214,221 | +0.01(+0.15%) |
Nov 28, 2017 | 8.188 | 8.200 | 8.163 | 8.194 | 234,127 | +0.05(+0.60%) |
Nov 27, 2017 | 8.089 | 8.237 | 8.089 | 8.145 | 290,553 | +0.10(+1.22%) |
Nov 24, 2017 | 7.997 | 8.083 | 7.991 | 8.046 | 98,145 | +0.06(+0.69%) |
Nov 22, 2017 | 8.015 | 8.071 | 7.986 | 7.991 | 215,249 | -0.01(-0.15%) |
Nov 21, 2017 | 7.997 | 8.052 | 7.960 | 8.003 | 352,274 | +0.06(+0.77%) |
Nov 20, 2017 | 7.905 | 8.009 | 7.892 | 7.942 | 441,158 | +0.07(+0.94%) |
Nov 17, 2017 | 7.843 | 7.911 | 7.843 | 7.868 | 360,095 | -0.01(-0.16%) |
Nov 16, 2017 | 7.874 | 7.972 | 7.837 | 7.880 | 262,298 | +0.01(+0.08%) |
Nov 15, 2017 | 7.985 | 7.986 | 7.874 | 7.874 | 247,626 | -0.10(-1.31%) |
Nov 14, 2017 | 7.942 | 8.022 | 7.905 | 7.979 | 146,253 | +0.06(+0.70%) |
Nov 13, 2017 | 7.917 | 7.936 | 7.892 | 7.923 | 110,797 | +0.01(+0.08%) |
Nov 10, 2017 | 7.923 | 8.009 | 7.911 | 7.917 | 126,681 | -0.01(-0.16%) |
Nov 09, 2017 | 7.843 | 7.936 | 7.806 | 7.929 | 153,869 | +0.02(+0.23%) |
Nov 08, 2017 | 7.923 | 7.976 | 7.812 | 7.911 | 165,821 | +0.04(+0.47%) |
Nov 07, 2017 | 7.800 | 7.898 | 7.776 | 7.874 | 308,072 | +0.01(+0.16%) |
Nov 06, 2017 | 7.966 | 7.966 | 7.634 | 7.862 | 311,419 | -0.17(-2.14%) |
Nov 03, 2017 | 8.071 | 8.148 | 7.739 | 8.034 | 258,649 | -0.02(-0.31%) |
Nov 02, 2017 | 8.028 | 8.108 | 8.009 | 8.059 | 182,761 | +0.04(+0.54%) |
Nov 01, 2017 | 8.046 | 8.120 | 7.972 | 8.015 | 118,621 | -0.01(-0.08%) |
Oct 31, 2017 | 7.923 | 8.034 | 7.886 | 8.022 | 175,974 | +0.07(+0.93%) |
Oct 30, 2017 | 8.065 | 8.065 | 7.886 | 7.948 | 158,909 | -0.11(-1.37%) |
Oct 27, 2017 | 8.003 | 8.132 | 7.979 | 8.059 | 173,516 | +0.07(+0.85%) |
Oct 26, 2017 | 8.065 | 8.065 | 7.966 | 7.991 | 188,189 | -0.02(-0.31%) |
Oct 25, 2017 | 8.194 | 8.194 | 7.979 | 8.015 | 217,983 | -0.16(-1.96%) |
Oct 24, 2017 | 8.206 | 8.237 | 8.166 | 8.175 | 153,460 | -0.04(-0.45%) |
Oct 23, 2017 | 8.262 | 8.262 | 8.157 | 8.212 | 165,702 | -0.02(-0.30%) |
Oct 20, 2017 | 8.225 | 8.286 | 8.206 | 8.237 | 135,321 | -0.01(-0.07%) |
Oct 19, 2017 | 8.231 | 8.274 | 8.212 | 8.243 | 181,844 | +0.00(+0.00%) |
Oct 18, 2017 | 8.175 | 8.255 | 8.132 | 8.243 | 475,371 | +0.08(+0.98%) |
Oct 17, 2017 | 8.188 | 8.212 | 8.132 | 8.163 | 231,115 | -0.01(-0.15%) |
Oct 16, 2017 | 8.219 | 8.231 | 8.139 | 8.175 | 308,274 | -0.03(-0.37%) |
Oct 13, 2017 | 8.249 | 8.286 | 8.175 | 8.206 | 325,811 | +0.00(+0.00%) |
Oct 12, 2017 | 8.249 | 8.268 | 8.200 | 8.206 | 330,801 | +0.00(+0.00%) |
Oct 11, 2017 | 8.249 | 8.317 | 8.200 | 8.206 | 294,055 | -0.01(-0.08%) |
Oct 10, 2017 | 8.292 | 8.305 | 8.175 | 8.212 | 604,718 | -0.02(-0.19%) |
Oct 09, 2017 | 8.288 | 8.321 | 8.204 | 8.228 | 390,447 | -0.05(-0.66%) |
Oct 06, 2017 | 8.324 | 8.373 | 8.258 | 8.282 | 154,128 | -0.06(-0.72%) |
Oct 05, 2017 | 8.330 | 8.421 | 8.324 | 8.343 | 301,590 | +0.01(+0.15%) |
Oct 04, 2017 | 8.343 | 8.403 | 8.318 | 8.330 | 150,843 | +0.01(+0.07%) |
Oct 03, 2017 | 8.318 | 8.355 | 8.294 | 8.324 | 191,087 | +0.01(+0.07%) |
Oct 02, 2017 | 8.318 | 8.361 | 8.258 | 8.318 | 205,230 | -0.01(-0.07%) |
Sep 29, 2017 | 8.312 | 8.349 | 8.277 | 8.324 | 356,275 | +0.01(+0.15%) |
Sep 28, 2017 | 8.191 | 8.324 | 8.125 | 8.312 | 348,451 | +0.11(+1.40%) |
Sep 27, 2017 | 8.137 | 8.216 | 8.046 | 8.197 | 326,737 | +0.07(+0.89%) |
Sep 26, 2017 | 7.980 | 8.149 | 7.956 | 8.125 | 247,676 | +0.16(+2.05%) |
Sep 25, 2017 | 7.877 | 7.980 | 7.853 | 7.962 | 175,844 | +0.11(+1.39%) |
Sep 22, 2017 | 7.841 | 7.889 | 7.826 | 7.853 | 121,885 | +0.03(+0.39%) |
Sep 21, 2017 | 7.762 | 7.853 | 7.762 | 7.823 | 134,592 | +0.01(+0.08%) |
Sep 20, 2017 | 7.871 | 7.907 | 7.762 | 7.817 | 334,260 | -0.04(-0.54%) |
Sep 19, 2017 | 7.871 | 7.871 | 7.808 | 7.859 | 125,015 | +0.01(+0.08%) |
Sep 18, 2017 | 7.853 | 7.895 | 7.829 | 7.853 | 200,042 | +0.02(+0.23%) |
Sep 15, 2017 | 7.835 | 7.853 | 7.780 | 7.835 | 401,308 | +0.01(+0.08%) |
Sep 14, 2017 | 7.786 | 7.829 | 7.720 | 7.829 | 174,618 | +0.04(+0.47%) |
Sep 13, 2017 | 7.780 | 7.847 | 7.762 | 7.792 | 132,746 | +0.02(+0.23%) |
Sep 12, 2017 | 7.835 | 7.847 | 7.753 | 7.774 | 150,803 | -0.04(-0.54%) |
Sep 11, 2017 | 7.762 | 7.853 | 7.762 | 7.817 | 231,276 | +0.05(+0.70%) |
Sep 08, 2017 | 7.744 | 7.817 | 7.744 | 7.762 | 122,523 | +0.02(+0.31%) |
Sep 07, 2017 | 7.762 | 7.835 | 7.714 | 7.738 | 133,950 | -0.01(-0.16%) |
Sep 06, 2017 | 7.750 | 7.811 | 7.720 | 7.750 | 168,440 | +0.03(+0.39%) |
Sep 05, 2017 | 7.768 | 7.817 | 7.720 | 7.720 | 242,559 | -0.05(-0.62%) |
Sep 01, 2017 | 7.762 | 7.792 | 7.738 | 7.768 | 255,942 | +0.04(+0.47%) |
Aug 31, 2017 | 7.732 | 7.768 | 7.708 | 7.732 | 382,462 | +0.05(+0.71%) |
Aug 30, 2017 | 7.611 | 7.708 | 7.593 | 7.678 | 602,821 | +0.08(+1.11%) |
Aug 29, 2017 | 7.581 | 7.672 | 7.551 | 7.593 | 191,515 | +0.03(+0.40%) |
Aug 28, 2017 | 7.551 | 7.617 | 7.551 | 7.563 | 197,498 | +0.01(+0.16%) |
Aug 25, 2017 | 7.587 | 7.587 | 7.514 | 7.551 | 94,910 | +0.02(+0.24%) |
Aug 24, 2017 | 7.569 | 7.605 | 7.520 | 7.533 | 135,287 | +0.00(+0.00%) |
Aug 23, 2017 | 7.496 | 7.556 | 7.436 | 7.533 | 94,687 | +0.01(+0.16%) |
Aug 22, 2017 | 7.599 | 7.599 | 7.508 | 7.520 | 85,518 | -0.06(-0.80%) |
Aug 21, 2017 | 7.539 | 7.587 | 7.484 | 7.581 | 164,663 | +0.04(+0.48%) |
Aug 18, 2017 | 7.484 | 7.557 | 7.424 | 7.545 | 228,739 | +0.02(+0.32%) |
Aug 17, 2017 | 7.581 | 7.629 | 7.508 | 7.520 | 184,763 | -0.07(-0.88%) |
Aug 16, 2017 | 7.611 | 7.635 | 7.552 | 7.587 | 83,480 | -0.01(-0.08%) |
Aug 15, 2017 | 7.617 | 7.646 | 7.557 | 7.593 | 113,176 | -0.05(-0.71%) |
Aug 14, 2017 | 7.520 | 7.726 | 7.520 | 7.647 | 205,154 | +0.12(+1.61%) |
Aug 11, 2017 | 7.539 | 7.611 | 7.442 | 7.526 | 327,810 | +0.01(+0.08%) |
Aug 10, 2017 | 7.533 | 7.581 | 7.502 | 7.520 | 136,093 | -0.02(-0.32%) |
Aug 09, 2017 | 7.617 | 7.623 | 7.538 | 7.545 | 165,179 | -0.07(-0.95%) |
Aug 08, 2017 | 7.593 | 7.708 | 7.557 | 7.617 | 172,916 | +0.00(+0.00%) |
Aug 07, 2017 | 7.551 | 7.617 | 7.496 | 7.617 | 184,662 | +0.04(+0.48%) |
Aug 04, 2017 | 7.611 | 7.708 | 7.581 | 7.581 | 159,522 | +0.01(+0.08%) |
Aug 03, 2017 | 7.514 | 7.647 | 7.442 | 7.575 | 319,418 | -0.02(-0.24%) |
Aug 02, 2017 | 7.653 | 7.653 | 7.575 | 7.593 | 156,500 | -0.06(-0.79%) |
Aug 01, 2017 | 7.702 | 7.726 | 7.605 | 7.653 | 109,747 | -0.03(-0.39%) |
Jul 31, 2017 | 7.720 | 7.720 | 7.647 | 7.684 | 154,971 | -0.03(-0.39%) |
Jul 28, 2017 | 7.647 | 7.732 | 7.647 | 7.714 | 246,068 | +0.04(+0.47%) |
Jul 27, 2017 | 7.647 | 7.732 | 7.575 | 7.678 | 154,080 | +0.02(+0.32%) |
Jul 26, 2017 | 7.569 | 7.666 | 7.569 | 7.653 | 147,513 | +0.08(+1.12%) |
Jul 25, 2017 | 7.641 | 7.666 | 7.569 | 7.569 | 280,177 | -0.04(-0.48%) |
Jul 24, 2017 | 7.629 | 7.635 | 7.557 | 7.605 | 112,213 | -0.03(-0.40%) |
Jul 21, 2017 | 7.666 | 7.678 | 7.596 | 7.635 | 154,801 | +0.02(+0.24%) |
Jul 20, 2017 | 7.617 | 7.653 | 7.605 | 7.617 | 111,976 | -0.01(-0.08%) |
Jul 19, 2017 | 7.617 | 7.672 | 7.605 | 7.623 | 181,537 | +0.00(+0.00%) |
Jul 18, 2017 | 7.605 | 7.672 | 7.575 | 7.623 | 145,448 | +0.01(+0.16%) |
Jul 17, 2017 | 7.520 | 7.629 | 7.496 | 7.611 | 122,219 | +0.11(+1.45%) |
Jul 14, 2017 | 7.466 | 7.563 | 7.442 | 7.502 | 112,411 | +0.05(+0.73%) |
Jul 13, 2017 | 7.502 | 7.508 | 7.400 | 7.448 | 120,735 | -0.02(-0.32%) |
Jul 12, 2017 | 7.496 | 7.641 | 7.442 | 7.472 | 221,654 | +0.01(+0.16%) |
Jul 11, 2017 | 7.526 | 7.526 | 7.357 | 7.460 | 286,201 | -0.04(-0.48%) |
Jul 10, 2017 | 7.520 | 7.539 | 7.466 | 7.496 | 305,659 | -0.03(-0.40%) |
Jul 07, 2017 | 7.508 | 7.542 | 7.416 | 7.526 | 266,623 | +0.03(+0.36%) |
Jul 06, 2017 | 7.594 | 7.612 | 7.464 | 7.499 | 311,954 | -0.11(-1.48%) |
Jul 05, 2017 | 7.659 | 7.659 | 7.565 | 7.612 | 184,186 | -0.04(-0.54%) |
Jul 03, 2017 | 7.553 | 7.665 | 7.517 | 7.654 | 165,834 | +0.12(+1.57%) |
Jun 30, 2017 | 7.559 | 7.570 | 7.487 | 7.535 | 118,455 | -0.01(-0.16%) |
Jun 29, 2017 | 7.565 | 7.565 | 7.481 | 7.547 | 251,213 | -0.02(-0.31%) |
Jun 28, 2017 | 7.535 | 7.576 | 7.455 | 7.570 | 275,842 | +0.03(+0.39%) |
Jun 27, 2017 | 7.535 | 7.576 | 7.523 | 7.541 | 170,820 | -0.02(-0.24%) |
Jun 26, 2017 | 7.535 | 7.594 | 7.481 | 7.559 | 439,549 | +0.01(+0.16%) |
Jun 23, 2017 | 7.493 | 7.570 | 7.493 | 7.547 | 1,094,501 | +0.04(+0.55%) |
Jun 22, 2017 | 7.517 | 7.576 | 7.493 | 7.505 | 166,665 | +0.00(+0.00%) |
Jun 21, 2017 | 7.464 | 7.529 | 7.464 | 7.505 | 119,903 | +0.02(+0.32%) |
Jun 20, 2017 | 7.476 | 7.529 | 7.410 | 7.481 | 164,958 | -0.01(-0.16%) |
Jun 19, 2017 | 7.576 | 7.582 | 7.476 | 7.493 | 251,987 | -0.08(-1.10%) |
Jun 16, 2017 | 7.493 | 7.576 | 7.476 | 7.576 | 247,168 | +0.03(+0.39%) |
Jun 15, 2017 | 7.535 | 7.588 | 7.535 | 7.547 | 100,990 | -0.03(-0.39%) |
Jun 14, 2017 | 7.594 | 7.597 | 7.541 | 7.576 | 169,296 | -0.01(-0.08%) |
Jun 13, 2017 | 7.547 | 7.599 | 7.446 | 7.582 | 278,591 | +0.01(+0.16%) |
Jun 12, 2017 | 7.446 | 7.582 | 7.422 | 7.570 | 239,474 | +0.11(+1.51%) |
Jun 09, 2017 | 7.410 | 7.535 | 7.410 | 7.458 | 243,140 | +0.02(+0.24%) |
Jun 08, 2017 | 7.446 | 7.511 | 7.387 | 7.440 | 105,149 | -0.01(-0.08%) |
Jun 07, 2017 | 7.416 | 7.458 | 7.359 | 7.446 | 95,335 | +0.01(+0.08%) |
Jun 06, 2017 | 7.547 | 7.547 | 7.392 | 7.440 | 141,497 | -0.11(-1.49%) |
Jun 05, 2017 | 7.547 | 7.588 | 7.511 | 7.553 | 128,354 | +0.01(+0.08%) |
Jun 02, 2017 | 7.458 | 7.570 | 7.416 | 7.547 | 220,090 | +0.09(+1.27%) |
Jun 01, 2017 | 7.309 | 7.470 | 7.250 | 7.452 | 165,089 | +0.16(+2.20%) |
May 31, 2017 | 7.303 | 7.357 | 7.232 | 7.292 | 154,934 | +0.02(+0.24%) |
May 30, 2017 | 7.369 | 7.416 | 7.268 | 7.274 | 260,834 | -0.11(-1.53%) |
May 26, 2017 | 7.398 | 7.404 | 7.315 | 7.387 | 173,679 | +0.00(+0.00%) |
May 25, 2017 | 7.244 | 7.422 | 7.238 | 7.387 | 152,220 | +0.15(+2.13%) |
May 24, 2017 | 7.214 | 7.268 | 7.214 | 7.232 | 113,176 | +0.01(+0.08%) |
May 23, 2017 | 7.232 | 7.256 | 7.203 | 7.226 | 105,264 | +0.00(+0.00%) |
May 22, 2017 | 7.203 | 7.244 | 7.155 | 7.226 | 181,734 | +0.05(+0.66%) |
May 19, 2017 | 7.179 | 7.220 | 7.131 | 7.179 | 167,961 | +0.00(+0.00%) |
May 18, 2017 | 7.185 | 7.217 | 7.125 | 7.179 | 138,957 | +0.01(+0.08%) |
May 17, 2017 | 7.209 | 7.262 | 7.173 | 7.173 | 197,587 | -0.05(-0.74%) |
May 16, 2017 | 7.244 | 7.262 | 7.179 | 7.226 | 253,296 | -0.03(-0.41%) |
May 15, 2017 | 7.226 | 7.292 | 7.191 | 7.256 | 165,494 | +0.05(+0.66%) |
May 12, 2017 | 7.203 | 7.244 | 7.155 | 7.209 | 193,729 | +0.02(+0.25%) |
May 11, 2017 | 7.268 | 7.274 | 7.139 | 7.191 | 183,695 | -0.09(-1.22%) |
May 10, 2017 | 7.173 | 7.381 | 7.167 | 7.280 | 242,867 | +0.11(+1.49%) |
May 09, 2017 | 7.369 | 7.369 | 7.137 | 7.173 | 264,075 | -0.20(-2.66%) |
May 08, 2017 | 7.315 | 7.404 | 7.274 | 7.369 | 160,795 | +0.04(+0.49%) |
May 05, 2017 | 7.244 | 7.387 | 7.244 | 7.333 | 189,077 | +0.09(+1.31%) |
May 04, 2017 | 7.220 | 7.280 | 7.108 | 7.238 | 234,008 | +0.01(+0.16%) |
May 03, 2017 | 7.416 | 7.440 | 7.214 | 7.226 | 283,418 | -0.23(-3.10%) |
May 02, 2017 | 7.487 | 7.535 | 7.425 | 7.458 | 99,926 | -0.02(-0.32%) |
May 01, 2017 | 7.446 | 7.505 | 7.416 | 7.481 | 163,082 | +0.04(+0.48%) |
Apr 28, 2017 | 7.511 | 7.519 | 7.428 | 7.446 | 197,692 | -0.06(-0.79%) |
Apr 27, 2017 | 7.505 | 7.576 | 7.499 | 7.505 | 221,894 | +0.01(+0.08%) |
Apr 26, 2017 | 7.476 | 7.576 | 7.464 | 7.499 | 878,922 | +0.07(+0.88%) |
Apr 25, 2017 | 7.404 | 7.474 | 7.404 | 7.434 | 192,662 | +0.04(+0.56%) |
Apr 24, 2017 | 7.422 | 7.476 | 7.286 | 7.392 | 183,348 | +0.00(+0.00%) |
Apr 21, 2017 | 7.392 | 7.428 | 7.357 | 7.392 | 152,964 | -0.02(-0.24%) |
Apr 20, 2017 | 7.381 | 7.452 | 7.339 | 7.410 | 276,275 | +0.02(+0.32%) |
Apr 19, 2017 | 7.416 | 7.470 | 7.305 | 7.387 | 466,541 | -0.04(-0.48%) |
Apr 18, 2017 | 7.303 | 7.493 | 7.303 | 7.422 | 419,403 | +0.10(+1.38%) |
Apr 17, 2017 | 7.369 | 7.375 | 7.286 | 7.321 | 271,048 | +0.01(+0.08%) |
Apr 13, 2017 | 7.357 | 7.387 | 7.280 | 7.315 | 184,007 | -0.05(-0.72%) |
Apr 12, 2017 | 7.363 | 7.392 | 7.303 | 7.369 | 175,575 | -0.01(-0.08%) |
Apr 11, 2017 | 7.292 | 7.398 | 7.292 | 7.375 | 136,763 | +0.09(+1.22%) |
Apr 10, 2017 | 7.321 | 7.357 | 7.262 | 7.286 | 265,442 | -0.05(-0.73%) |
Apr 07, 2017 | 7.203 | 7.392 | 7.161 | 7.339 | 377,086 | +0.13(+1.85%) |
Apr 06, 2017 | 7.142 | 7.258 | 7.089 | 7.206 | 389,400 | +0.12(+1.64%) |
Apr 05, 2017 | 7.066 | 7.139 | 7.054 | 7.089 | 296,955 | -0.01(-0.08%) |
Apr 04, 2017 | 7.066 | 7.123 | 7.054 | 7.095 | 196,698 | +0.03(+0.41%) |
Apr 03, 2017 | 7.078 | 7.101 | 7.043 | 7.066 | 154,812 | -0.01(-0.08%) |
Mar 31, 2017 | 7.014 | 7.095 | 6.996 | 7.072 | 382,680 | +0.06(+0.83%) |
Mar 30, 2017 | 6.984 | 7.025 | 6.973 | 7.014 | 207,685 | +0.03(+0.50%) |
Mar 29, 2017 | 6.955 | 6.993 | 6.944 | 6.979 | 256,464 | +0.04(+0.59%) |
Mar 28, 2017 | 6.926 | 6.938 | 6.856 | 6.938 | 162,605 | +0.01(+0.08%) |
Mar 27, 2017 | 6.915 | 6.955 | 6.863 | 6.932 | 206,921 | -0.02(-0.25%) |
Mar 24, 2017 | 6.938 | 7.014 | 6.938 | 6.949 | 250,513 | +0.01(+0.17%) |
Mar 23, 2017 | 6.915 | 7.037 | 6.816 | 6.938 | 155,585 | +0.06(+0.85%) |
Mar 22, 2017 | 6.926 | 6.979 | 6.740 | 6.880 | 327,499 | -0.01(-0.08%) |
Mar 21, 2017 | 6.961 | 6.990 | 6.885 | 6.885 | 382,175 | -0.08(-1.17%) |
Mar 20, 2017 | 7.019 | 7.043 | 6.926 | 6.967 | 273,298 | -0.01(-0.17%) |
Mar 17, 2017 | 6.979 | 7.025 | 6.944 | 6.979 | 385,618 | -0.01(-0.17%) |
Mar 16, 2017 | 6.920 | 7.014 | 6.880 | 6.990 | 244,968 | +0.07(+1.01%) |
Mar 15, 2017 | 6.699 | 6.990 | 6.676 | 6.920 | 362,798 | +0.22(+3.30%) |
Mar 14, 2017 | 6.821 | 6.821 | 6.653 | 6.699 | 319,515 | -0.08(-1.20%) |
Mar 13, 2017 | 6.885 | 6.926 | 6.711 | 6.781 | 387,766 | -0.15(-2.10%) |
Mar 10, 2017 | 7.031 | 7.048 | 6.868 | 6.926 | 260,885 | -0.06(-0.83%) |
Mar 09, 2017 | 7.101 | 7.130 | 6.967 | 6.984 | 272,489 | -0.12(-1.64%) |
Mar 08, 2017 | 7.258 | 7.264 | 7.101 | 7.101 | 260,613 | -0.16(-2.17%) |
Mar 07, 2017 | 7.293 | 7.293 | 7.246 | 7.258 | 246,468 | -0.03(-0.48%) |
Mar 06, 2017 | 7.334 | 7.334 | 7.275 | 7.293 | 200,919 | -0.03(-0.48%) |
Mar 03, 2017 | 7.374 | 7.421 | 7.281 | 7.328 | 294,955 | -0.08(-1.02%) |
Mar 02, 2017 | 7.438 | 7.511 | 7.287 | 7.403 | 400,559 | -0.14(-1.85%) |
Mar 01, 2017 | 7.566 | 7.584 | 7.502 | 7.543 | 358,566 | -0.04(-0.54%) |
Feb 28, 2017 | 7.683 | 7.689 | 7.561 | 7.584 | 226,777 | -0.08(-1.06%) |
Feb 27, 2017 | 7.625 | 7.712 | 7.619 | 7.665 | 170,490 | +0.01(+0.15%) |
Feb 24, 2017 | 7.619 | 7.665 | 7.561 | 7.654 | 155,841 | +0.02(+0.31%) |
Feb 23, 2017 | 7.665 | 7.665 | 7.566 | 7.630 | 134,430 | -0.01(-0.08%) |
Feb 22, 2017 | 7.578 | 7.648 | 7.532 | 7.636 | 127,848 | +0.05(+0.61%) |
Feb 21, 2017 | 7.526 | 7.607 | 7.508 | 7.590 | 155,826 | +0.02(+0.31%) |
Feb 17, 2017 | 7.566 | 7.566 | 7.566 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.508 | 7.607 | 7.479 | 7.566 | 214,831 | +0.03(+0.39%) |
Feb 15, 2017 | 7.543 | 7.549 | 7.432 | 7.537 | 180,420 | -0.02(-0.31%) |
Feb 14, 2017 | 7.712 | 7.712 | 7.537 | 7.561 | 199,581 | -0.15(-1.96%) |
Feb 13, 2017 | 7.648 | 7.735 | 7.566 | 7.712 | 261,807 | +0.06(+0.84%) |
Feb 10, 2017 | 7.584 | 7.654 | 7.549 | 7.648 | 242,683 | +0.04(+0.54%) |
Feb 09, 2017 | 7.561 | 7.630 | 7.520 | 7.607 | 223,567 | +0.07(+0.93%) |
Feb 08, 2017 | 7.584 | 7.584 | 7.485 | 7.537 | 266,238 | +0.00(+0.00%) |
Feb 07, 2017 | 7.694 | 7.694 | 7.508 | 7.537 | 282,569 | -0.12(-1.52%) |
Feb 06, 2017 | 7.683 | 7.712 | 7.566 | 7.654 | 357,704 | +0.02(+0.23%) |
Feb 03, 2017 | 7.566 | 7.660 | 7.561 | 7.636 | 565,728 | +0.10(+1.31%) |
Feb 02, 2017 | 7.392 | 7.613 | 7.379 | 7.537 | 901,757 | +0.24(+3.27%) |