Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 8.394 | 8.540 | 8.374 | 8.467 | 271,579 | +0.09(+1.11%) |
Jul 30, 2018 | 8.321 | 8.440 | 8.308 | 8.374 | 392,478 | +0.05(+0.56%) |
Jul 27, 2018 | 8.553 | 8.553 | 8.321 | 8.328 | 337,608 | -0.21(-2.49%) |
Jul 26, 2018 | 8.500 | 8.557 | 8.480 | 8.540 | 302,536 | +0.07(+0.78%) |
Jul 25, 2018 | 8.494 | 8.553 | 8.447 | 8.474 | 402,564 | -0.01(-0.16%) |
Jul 24, 2018 | 8.507 | 8.507 | 8.407 | 8.487 | 320,000 | +0.01(+0.08%) |
Jul 23, 2018 | 8.447 | 8.494 | 8.367 | 8.480 | 297,999 | +0.01(+0.16%) |
Jul 20, 2018 | 8.553 | 8.554 | 8.440 | 8.467 | 218,938 | -0.09(-1.01%) |
Jul 19, 2018 | 8.460 | 8.587 | 8.407 | 8.553 | 218,780 | +0.11(+1.34%) |
Jul 18, 2018 | 8.447 | 8.467 | 8.348 | 8.440 | 263,596 | -0.03(-0.39%) |
Jul 17, 2018 | 8.580 | 8.607 | 8.434 | 8.474 | 515,460 | -0.09(-1.09%) |
Jul 16, 2018 | 8.573 | 8.593 | 8.512 | 8.567 | 206,864 | -0.01(-0.08%) |
Jul 13, 2018 | 8.587 | 8.620 | 8.553 | 8.573 | 185,931 | -0.01(-0.08%) |
Jul 12, 2018 | 8.607 | 8.607 | 8.514 | 8.580 | 203,569 | +0.01(+0.16%) |
Jul 11, 2018 | 8.560 | 8.614 | 8.500 | 8.567 | 321,145 | -0.01(-0.15%) |
Jul 10, 2018 | 8.660 | 8.660 | 8.527 | 8.580 | 481,476 | +0.02(+0.19%) |
Jul 09, 2018 | 8.531 | 8.579 | 8.479 | 8.563 | 559,081 | +0.03(+0.38%) |
Jul 06, 2018 | 8.589 | 8.609 | 8.490 | 8.531 | 313,353 | -0.01(-0.15%) |
Jul 05, 2018 | 8.426 | 8.563 | 8.398 | 8.544 | 834,930 | +0.15(+1.79%) |
Jul 03, 2018 | 8.394 | 8.394 | 8.394 | 0 | +0.04(+0.47%) | |
Jul 02, 2018 | 8.355 | 8.446 | 8.224 | 8.355 | 259,751 | -0.01(-0.16%) |
Jun 29, 2018 | 8.439 | 8.231 | 8.368 | 372,410 | -0.02(-0.23%) | |
Jun 28, 2018 | 8.381 | 8.459 | 8.329 | 8.387 | 308,137 | +0.01(+0.16%) |
Jun 27, 2018 | 8.446 | 8.446 | 8.342 | 8.374 | 405,829 | +0.03(+0.31%) |
Jun 26, 2018 | 8.329 | 8.381 | 8.296 | 8.348 | 471,119 | -0.01(-0.16%) |
Jun 25, 2018 | 8.283 | 8.400 | 8.231 | 8.361 | 370,881 | +0.05(+0.63%) |
Jun 22, 2018 | 8.218 | 8.332 | 8.166 | 8.309 | 1,137,484 | +0.10(+1.19%) |
Jun 21, 2018 | 8.152 | 8.218 | 8.094 | 8.211 | 333,778 | +0.07(+0.88%) |
Jun 20, 2018 | 8.081 | 8.172 | 8.061 | 8.139 | 353,440 | +0.05(+0.65%) |
Jun 19, 2018 | 8.055 | 8.113 | 8.002 | 8.087 | 352,709 | +0.03(+0.32%) |
Jun 18, 2018 | 7.970 | 8.074 | 7.950 | 8.061 | 320,766 | +0.09(+1.15%) |
Jun 15, 2018 | 7.996 | 7.963 | 7.970 | 342,286 | -0.03(-0.33%) | |
Jun 14, 2018 | 7.963 | 8.022 | 7.918 | 7.996 | 209,829 | +0.07(+0.91%) |
Jun 13, 2018 | 8.100 | 8.139 | 7.885 | 7.924 | 309,835 | -0.22(-2.72%) |
Jun 12, 2018 | 8.074 | 8.146 | 8.009 | 8.146 | 461,175 | +0.08(+0.97%) |
Jun 11, 2018 | 8.068 | 8.120 | 7.993 | 8.068 | 368,039 | -0.02(-0.24%) |
Jun 08, 2018 | 8.113 | 8.166 | 8.048 | 8.087 | 216,233 | -0.02(-0.24%) |
Jun 07, 2018 | 8.113 | 8.152 | 8.055 | 8.107 | 327,407 | -0.01(-0.08%) |
Jun 06, 2018 | 8.126 | 7.996 | 8.113 | 457,783 | +0.07(+0.89%) | |
Jun 05, 2018 | 8.015 | 8.061 | 7.989 | 8.042 | 391,335 | +0.04(+0.49%) |
Jun 04, 2018 | 7.976 | 8.032 | 7.950 | 8.002 | 258,645 | +0.04(+0.49%) |
Jun 01, 2018 | 8.087 | 8.107 | 7.957 | 7.963 | 394,249 | -0.12(-1.53%) |
May 31, 2018 | 8.042 | 8.146 | 8.029 | 8.087 | 599,910 | +0.05(+0.57%) |
May 30, 2018 | 7.781 | 8.074 | 7.761 | 8.042 | 756,903 | +0.27(+3.53%) |
May 29, 2018 | 7.715 | 7.898 | 7.689 | 7.768 | 837,636 | +0.03(+0.42%) |
May 25, 2018 | 7.735 | 7.735 | 7.735 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 7.748 | 7.755 | 7.689 | 7.735 | 207,196 | +0.00(+0.00%) |
May 23, 2018 | 7.618 | 7.771 | 7.605 | 7.735 | 370,946 | +0.13(+1.72%) |
May 22, 2018 | 7.559 | 7.605 | 7.500 | 7.605 | 415,604 | +0.05(+0.60%) |
May 21, 2018 | 7.481 | 7.611 | 7.442 | 7.559 | 208,670 | +0.10(+1.31%) |
May 18, 2018 | 7.526 | 7.539 | 7.415 | 7.461 | 348,131 | -0.04(-0.52%) |
May 17, 2018 | 7.618 | 7.631 | 7.494 | 7.500 | 294,906 | -0.10(-1.37%) |
May 16, 2018 | 7.592 | 7.663 | 7.588 | 7.605 | 324,489 | +0.01(+0.09%) |
May 15, 2018 | 7.565 | 7.605 | 7.520 | 7.598 | 481,698 | +0.00(+0.00%) |
May 14, 2018 | 7.702 | 7.702 | 7.572 | 7.598 | 330,972 | -0.09(-1.19%) |
May 11, 2018 | 7.735 | 7.748 | 7.676 | 7.689 | 328,994 | -0.03(-0.42%) |
May 10, 2018 | 7.722 | 7.768 | 7.696 | 7.722 | 259,990 | +0.02(+0.25%) |
May 09, 2018 | 7.696 | 7.735 | 7.650 | 7.702 | 313,906 | +0.00(+0.00%) |
May 08, 2018 | 7.565 | 7.728 | 7.552 | 7.702 | 581,859 | +0.14(+1.90%) |
May 07, 2018 | 7.461 | 7.572 | 7.461 | 7.559 | 301,661 | +0.10(+1.40%) |
May 04, 2018 | 7.429 | 7.605 | 7.350 | 7.455 | 321,761 | -0.02(-0.26%) |
May 03, 2018 | 7.494 | 7.533 | 7.448 | 7.474 | 190,177 | -0.05(-0.61%) |
May 02, 2018 | 7.383 | 7.546 | 7.331 | 7.520 | 280,085 | +0.13(+1.77%) |
May 01, 2018 | 7.415 | 7.448 | 7.331 | 7.389 | 446,405 | -0.03(-0.44%) |
Apr 30, 2018 | 7.409 | 7.507 | 7.396 | 7.422 | 263,862 | -0.03(-0.44%) |
Apr 27, 2018 | 7.357 | 7.526 | 7.357 | 7.455 | 224,280 | +0.10(+1.42%) |
Apr 26, 2018 | 7.324 | 7.409 | 7.272 | 7.350 | 364,347 | +0.03(+0.45%) |
Apr 25, 2018 | 7.311 | 7.378 | 7.265 | 7.318 | 225,382 | -0.01(-0.09%) |
Apr 24, 2018 | 7.324 | 7.350 | 7.279 | 7.324 | 250,001 | +0.01(+0.09%) |
Apr 23, 2018 | 7.344 | 7.409 | 7.285 | 7.318 | 243,276 | +0.00(+0.00%) |
Apr 20, 2018 | 7.396 | 7.428 | 7.305 | 7.318 | 254,029 | -0.08(-1.06%) |
Apr 19, 2018 | 7.526 | 7.526 | 7.350 | 7.396 | 249,392 | -0.13(-1.73%) |
Apr 18, 2018 | 7.624 | 7.645 | 7.494 | 7.526 | 517,607 | -0.10(-1.28%) |
Apr 17, 2018 | 7.565 | 7.631 | 7.474 | 7.624 | 411,141 | +0.08(+1.12%) |
Apr 16, 2018 | 7.474 | 7.559 | 7.442 | 7.539 | 225,908 | +0.09(+1.23%) |
Apr 13, 2018 | 7.415 | 7.468 | 7.376 | 7.448 | 168,597 | +0.04(+0.53%) |
Apr 12, 2018 | 7.546 | 7.546 | 7.389 | 7.409 | 240,229 | -0.14(-1.82%) |
Apr 11, 2018 | 7.468 | 7.588 | 7.442 | 7.546 | 269,955 | +0.05(+0.70%) |
Apr 10, 2018 | 7.624 | 7.624 | 7.461 | 7.494 | 446,823 | -0.11(-1.50%) |
Apr 09, 2018 | 7.614 | 7.659 | 7.547 | 7.608 | 401,490 | +0.02(+0.25%) |
Apr 06, 2018 | 7.614 | 7.697 | 7.550 | 7.589 | 376,775 | -0.03(-0.34%) |
Apr 05, 2018 | 7.640 | 7.640 | 7.576 | 7.614 | 375,642 | -0.03(-0.42%) |
Apr 04, 2018 | 7.486 | 7.685 | 7.480 | 7.646 | 471,105 | +0.13(+1.70%) |
Apr 03, 2018 | 7.410 | 7.576 | 7.320 | 7.518 | 477,193 | +0.11(+1.47%) |
Apr 02, 2018 | 7.397 | 7.480 | 7.352 | 7.410 | 434,066 | +0.02(+0.26%) |
Mar 29, 2018 | 7.391 | 7.391 | 7.391 | 0 | -0.09(-1.20%) | |
Mar 28, 2018 | 7.295 | 7.494 | 7.288 | 7.480 | 481,862 | +0.20(+2.81%) |
Mar 27, 2018 | 7.256 | 7.371 | 7.176 | 7.275 | 428,879 | +0.03(+0.44%) |
Mar 26, 2018 | 7.237 | 7.275 | 7.103 | 7.243 | 389,635 | +0.08(+1.16%) |
Mar 23, 2018 | 7.320 | 7.359 | 7.160 | 7.160 | 553,235 | -0.13(-1.84%) |
Mar 22, 2018 | 7.282 | 7.429 | 7.282 | 7.295 | 393,264 | +0.01(+0.09%) |
Mar 21, 2018 | 7.346 | 7.406 | 7.269 | 7.288 | 369,323 | -0.08(-1.13%) |
Mar 20, 2018 | 7.384 | 7.442 | 7.320 | 7.371 | 355,264 | +0.01(+0.09%) |
Mar 19, 2018 | 7.429 | 7.429 | 7.301 | 7.365 | 426,828 | -0.10(-1.37%) |
Mar 16, 2018 | 7.371 | 7.493 | 7.333 | 7.467 | 1,041,324 | +0.10(+1.39%) |
Mar 15, 2018 | 7.403 | 7.442 | 7.330 | 7.365 | 271,804 | -0.04(-0.60%) |
Mar 14, 2018 | 7.403 | 7.467 | 7.371 | 7.410 | 484,168 | +0.00(+0.00%) |
Mar 13, 2018 | 7.320 | 7.474 | 7.314 | 7.410 | 485,907 | +0.12(+1.67%) |
Mar 12, 2018 | 7.167 | 7.314 | 7.167 | 7.288 | 408,147 | +0.11(+1.51%) |
Mar 09, 2018 | 7.288 | 7.346 | 7.007 | 7.180 | 455,438 | +0.13(+1.91%) |
Mar 08, 2018 | 7.064 | 7.093 | 6.994 | 7.045 | 292,314 | -0.02(-0.27%) |
Mar 07, 2018 | 7.109 | 7.064 | 460,026 | +0.08(+1.19%) | ||
Mar 06, 2018 | 6.873 | 7.013 | 6.790 | 6.981 | 501,525 | +0.11(+1.58%) |
Mar 05, 2018 | 6.834 | 6.949 | 6.802 | 6.873 | 580,982 | +0.02(+0.28%) |
Mar 02, 2018 | 6.713 | 7.020 | 6.700 | 6.853 | 749,723 | +0.13(+1.90%) |
Mar 01, 2018 | 6.432 | 6.847 | 6.412 | 6.726 | 870,051 | +0.31(+4.78%) |
Feb 28, 2018 | 6.540 | 6.614 | 6.412 | 6.419 | 571,149 | -0.08(-1.28%) |
Feb 27, 2018 | 6.655 | 6.713 | 6.473 | 6.502 | 570,761 | -0.15(-2.21%) |
Feb 26, 2018 | 6.777 | 6.777 | 6.604 | 6.649 | 309,472 | -0.11(-1.61%) |
Feb 23, 2018 | 6.694 | 6.764 | 6.694 | 6.758 | 691,578 | +0.07(+1.05%) |
Feb 22, 2018 | 6.687 | 340,822 | +0.03(+0.38%) | |||
Feb 21, 2018 | 6.777 | 6.841 | 6.662 | 6.662 | 394,462 | -0.11(-1.61%) |
Feb 20, 2018 | 6.809 | 6.917 | 6.751 | 6.770 | 470,451 | -0.05(-0.75%) |
Feb 16, 2018 | 6.822 | 6.822 | 6.822 | 0 | +0.05(+0.76%) | |
Feb 15, 2018 | 6.726 | 6.802 | 6.674 | 6.770 | 248,463 | +0.10(+1.44%) |
Feb 14, 2018 | 6.694 | 6.732 | 6.604 | 6.674 | 388,270 | -0.07(-1.04%) |
Feb 13, 2018 | 6.643 | 6.783 | 6.604 | 6.745 | 439,687 | +0.11(+1.64%) |
Feb 12, 2018 | 6.694 | 6.694 | 6.489 | 6.636 | 1,007,493 | -0.04(-0.67%) |
Feb 09, 2018 | 6.732 | 6.809 | 6.585 | 6.681 | 616,934 | -0.01(-0.19%) |
Feb 08, 2018 | 6.892 | 6.956 | 6.694 | 6.694 | 310,274 | -0.21(-3.06%) |
Feb 07, 2018 | 6.892 | 6.930 | 6.873 | 6.905 | 339,221 | +0.01(+0.09%) |
Feb 06, 2018 | 6.898 | 7.001 | 6.802 | 6.898 | 575,108 | -0.22(-3.05%) |
Feb 05, 2018 | 7.218 | 7.224 | 7.045 | 7.116 | 364,194 | -0.12(-1.68%) |
Feb 02, 2018 | 7.352 | 7.359 | 7.218 | 7.237 | 394,910 | -0.12(-1.65%) |
Feb 01, 2018 | 7.454 | 7.493 | 7.352 | 7.359 | 450,751 | -0.11(-1.46%) |
Jan 31, 2018 | 7.461 | 7.518 | 7.448 | 7.467 | 390,277 | +0.01(+0.17%) |
Jan 30, 2018 | 7.480 | 7.492 | 7.444 | 7.454 | 381,219 | -0.04(-0.51%) |
Jan 29, 2018 | 7.570 | 7.595 | 7.410 | 7.493 | 392,928 | -0.09(-1.18%) |
Jan 26, 2018 | 7.691 | 7.691 | 7.544 | 7.582 | 288,812 | -0.09(-1.17%) |
Jan 25, 2018 | 7.678 | 7.697 | 7.633 | 7.672 | 302,591 | +0.02(+0.25%) |
Jan 24, 2018 | 7.723 | 7.723 | 7.633 | 7.653 | 217,722 | -0.06(-0.83%) |
Jan 23, 2018 | 7.659 | 7.742 | 7.595 | 7.717 | 211,897 | +0.06(+0.84%) |
Jan 22, 2018 | 7.589 | 7.653 | 7.576 | 7.653 | 243,478 | +0.08(+1.01%) |
Jan 19, 2018 | 7.633 | 7.691 | 7.563 | 7.576 | 440,926 | -0.06(-0.84%) |
Jan 18, 2018 | 7.704 | 7.729 | 7.563 | 7.640 | 515,930 | -0.07(-0.91%) |
Jan 17, 2018 | 7.736 | 7.736 | 7.627 | 7.710 | 450,252 | -0.01(-0.08%) |
Jan 16, 2018 | 7.704 | 7.803 | 7.685 | 7.717 | 429,772 | +0.05(+0.67%) |
Jan 12, 2018 | 7.665 | 7.665 | 7.665 | 0 | -0.18(-2.28%) | |
Jan 11, 2018 | 7.889 | 7.934 | 7.844 | 7.844 | 646,400 | -0.08(-1.05%) |
Jan 10, 2018 | 7.960 | 7.960 | 7.768 | 7.928 | 978,173 | -0.14(-1.78%) |
Jan 09, 2018 | 8.078 | 8.103 | 8.021 | 8.071 | 484,664 | -0.02(-0.23%) |
Jan 08, 2018 | 8.065 | 8.122 | 7.987 | 8.090 | 369,103 | +0.00(+0.00%) |
Jan 05, 2018 | 8.078 | 8.096 | 7.977 | 8.090 | 276,066 | +0.06(+0.78%) |
Jan 04, 2018 | 8.128 | 8.147 | 8.021 | 8.027 | 604,644 | -0.06(-0.78%) |
Jan 03, 2018 | 8.159 | 8.197 | 8.065 | 8.090 | 496,553 | -0.04(-0.54%) |
Jan 02, 2018 | 8.159 | 8.191 | 8.106 | 8.134 | 441,645 | -0.03(-0.38%) |
Dec 29, 2017 | 8.166 | 8.166 | 8.166 | 0 | -0.03(-0.31%) | |
Dec 28, 2017 | 8.134 | 8.250 | 8.103 | 8.191 | 440,206 | +0.04(+0.54%) |
Dec 27, 2017 | 8.172 | 8.203 | 8.078 | 8.147 | 644,508 | -0.03(-0.38%) |
Dec 26, 2017 | 8.084 | 8.203 | 8.065 | 8.178 | 550,837 | +0.10(+1.24%) |
Dec 22, 2017 | 8.053 | 8.109 | 8.034 | 8.078 | 463,850 | -0.01(-0.16%) |
Dec 21, 2017 | 8.078 | 8.096 | 8.015 | 8.090 | 544,813 | +0.04(+0.55%) |
Dec 20, 2017 | 8.065 | 8.134 | 8.034 | 8.046 | 622,446 | +0.00(+0.00%) |
Dec 19, 2017 | 7.958 | 8.071 | 7.927 | 8.046 | 4,363,523 | -0.21(-2.51%) |
Dec 18, 2017 | 8.266 | 8.391 | 8.222 | 8.253 | 281,228 | +0.03(+0.31%) |
Dec 15, 2017 | 8.084 | 8.228 | 8.084 | 8.228 | 671,186 | +0.15(+1.86%) |
Dec 14, 2017 | 8.103 | 8.147 | 7.984 | 8.078 | 326,447 | -0.03(-0.39%) |
Dec 13, 2017 | 8.059 | 8.159 | 8.059 | 8.109 | 252,315 | +0.04(+0.47%) |
Dec 12, 2017 | 8.103 | 8.103 | 8.005 | 8.071 | 492,764 | -0.02(-0.23%) |
Dec 11, 2017 | 8.147 | 8.172 | 8.071 | 8.090 | 169,342 | -0.06(-0.69%) |
Dec 08, 2017 | 8.128 | 8.166 | 8.059 | 8.147 | 150,115 | +0.00(+0.00%) |
Dec 07, 2017 | 8.140 | 8.194 | 8.046 | 375,909 | +0.00(+0.00%) | |
Dec 06, 2017 | 8.172 | 8.184 | 8.084 | 8.115 | 228,734 | -0.04(-0.46%) |
Dec 05, 2017 | 8.147 | 8.166 | 8.084 | 8.153 | 255,949 | +0.03(+0.31%) |
Dec 04, 2017 | 8.241 | 8.272 | 8.128 | 8.128 | 193,979 | -0.06(-0.77%) |
Dec 01, 2017 | 8.341 | 8.341 | 8.128 | 8.191 | 204,526 | -0.12(-1.44%) |
Nov 30, 2017 | 8.398 | 8.417 | 8.304 | 8.310 | 438,769 | -0.06(-0.75%) |
Nov 29, 2017 | 8.373 | 8.429 | 8.341 | 8.373 | 209,962 | +0.01(+0.15%) |
Nov 28, 2017 | 8.354 | 8.366 | 8.329 | 8.360 | 229,472 | +0.05(+0.60%) |
Nov 27, 2017 | 8.253 | 8.404 | 8.253 | 8.310 | 284,777 | +0.10(+1.22%) |
Nov 24, 2017 | 8.159 | 8.247 | 8.153 | 8.209 | 96,194 | +0.06(+0.69%) |
Nov 22, 2017 | 8.178 | 8.235 | 8.148 | 8.153 | 210,969 | -0.01(-0.15%) |
Nov 21, 2017 | 8.159 | 8.216 | 8.122 | 8.166 | 345,270 | +0.06(+0.77%) |
Nov 20, 2017 | 8.065 | 8.172 | 8.053 | 8.103 | 432,388 | +0.08(+0.94%) |
Nov 17, 2017 | 8.002 | 8.071 | 8.002 | 8.027 | 352,936 | -0.01(-0.16%) |
Nov 16, 2017 | 8.034 | 8.134 | 7.996 | 8.040 | 257,084 | +0.01(+0.08%) |
Nov 15, 2017 | 8.147 | 8.148 | 8.034 | 8.034 | 242,703 | -0.11(-1.31%) |
Nov 14, 2017 | 8.103 | 8.184 | 8.065 | 8.140 | 143,346 | +0.06(+0.70%) |
Nov 13, 2017 | 8.078 | 8.096 | 8.053 | 8.084 | 108,595 | +0.01(+0.08%) |
Nov 10, 2017 | 8.084 | 8.172 | 8.071 | 8.078 | 124,162 | -0.01(-0.16%) |
Nov 09, 2017 | 8.002 | 8.096 | 7.965 | 8.090 | 150,810 | +0.02(+0.23%) |
Nov 08, 2017 | 8.084 | 8.137 | 7.971 | 8.071 | 162,524 | +0.04(+0.47%) |
Nov 07, 2017 | 7.958 | 8.059 | 7.933 | 8.034 | 301,947 | +0.01(+0.16%) |
Nov 06, 2017 | 8.128 | 8.128 | 7.789 | 8.021 | 305,228 | -0.18(-2.14%) |
Nov 03, 2017 | 8.235 | 8.313 | 7.896 | 8.197 | 253,507 | -0.03(-0.31%) |
Nov 02, 2017 | 8.191 | 8.272 | 8.172 | 8.222 | 179,128 | +0.04(+0.54%) |
Nov 01, 2017 | 8.209 | 8.285 | 8.134 | 8.178 | 116,263 | -0.01(-0.08%) |
Oct 31, 2017 | 8.084 | 8.197 | 8.046 | 8.184 | 172,476 | +0.08(+0.93%) |
Oct 30, 2017 | 8.228 | 8.228 | 8.046 | 8.109 | 155,749 | -0.11(-1.37%) |
Oct 27, 2017 | 8.166 | 8.297 | 8.140 | 8.222 | 170,067 | +0.07(+0.85%) |
Oct 26, 2017 | 8.228 | 8.228 | 8.128 | 8.153 | 184,448 | -0.03(-0.31%) |
Oct 25, 2017 | 8.360 | 8.360 | 8.140 | 8.178 | 213,649 | -0.16(-1.96%) |
Oct 24, 2017 | 8.373 | 8.404 | 8.332 | 8.341 | 150,409 | -0.04(-0.45%) |
Oct 23, 2017 | 8.429 | 8.429 | 8.322 | 8.379 | 162,408 | -0.03(-0.30%) |
Oct 20, 2017 | 8.391 | 8.454 | 8.373 | 8.404 | 132,631 | -0.01(-0.07%) |
Oct 19, 2017 | 8.398 | 8.442 | 8.379 | 8.410 | 178,229 | +0.00(+0.00%) |
Oct 18, 2017 | 8.341 | 8.423 | 8.297 | 8.410 | 465,920 | +0.08(+0.98%) |
Oct 17, 2017 | 8.354 | 8.379 | 8.297 | 8.329 | 226,520 | -0.01(-0.15%) |
Oct 16, 2017 | 8.385 | 8.398 | 8.304 | 8.341 | 302,145 | -0.03(-0.37%) |
Oct 13, 2017 | 8.417 | 8.454 | 8.341 | 8.373 | 319,333 | +0.00(+0.00%) |
Oct 12, 2017 | 8.417 | 8.435 | 8.366 | 8.373 | 324,225 | +0.00(+0.00%) |
Oct 11, 2017 | 8.417 | 8.486 | 8.366 | 8.373 | 288,209 | -0.01(-0.07%) |
Oct 10, 2017 | 8.461 | 8.473 | 8.341 | 8.379 | 592,696 | -0.02(-0.19%) |
Oct 09, 2017 | 8.456 | 8.490 | 8.370 | 8.395 | 382,684 | -0.06(-0.66%) |
Oct 06, 2017 | 8.493 | 8.543 | 8.425 | 8.450 | 151,064 | -0.06(-0.72%) |
Oct 05, 2017 | 8.499 | 8.592 | 8.493 | 8.512 | 295,594 | +0.01(+0.15%) |
Oct 04, 2017 | 8.512 | 8.573 | 8.487 | 8.499 | 147,844 | +0.01(+0.07%) |
Oct 03, 2017 | 8.487 | 8.524 | 8.462 | 8.493 | 187,288 | +0.01(+0.07%) |
Oct 02, 2017 | 8.487 | 8.530 | 8.425 | 8.487 | 201,150 | -0.01(-0.07%) |
Sep 29, 2017 | 8.481 | 8.518 | 8.445 | 8.493 | 349,192 | +0.01(+0.15%) |
Sep 28, 2017 | 8.358 | 8.493 | 8.290 | 8.481 | 341,523 | +0.12(+1.40%) |
Sep 27, 2017 | 8.302 | 8.382 | 8.210 | 8.364 | 320,241 | +0.07(+0.89%) |
Sep 26, 2017 | 8.142 | 8.314 | 8.117 | 8.290 | 242,752 | +0.17(+2.05%) |
Sep 25, 2017 | 8.037 | 8.142 | 8.012 | 8.123 | 172,348 | +0.11(+1.39%) |
Sep 22, 2017 | 8.000 | 8.049 | 7.984 | 8.012 | 119,462 | +0.03(+0.39%) |
Sep 21, 2017 | 7.920 | 8.012 | 7.920 | 7.981 | 131,916 | +0.01(+0.08%) |
Sep 20, 2017 | 8.031 | 8.068 | 7.920 | 7.975 | 327,614 | -0.04(-0.54%) |
Sep 19, 2017 | 8.031 | 8.031 | 7.966 | 8.018 | 122,529 | +0.01(+0.08%) |
Sep 18, 2017 | 8.012 | 8.055 | 7.988 | 8.012 | 196,065 | +0.02(+0.23%) |
Sep 15, 2017 | 7.994 | 8.012 | 7.938 | 7.994 | 393,330 | +0.01(+0.08%) |
Sep 14, 2017 | 7.944 | 7.988 | 7.877 | 7.988 | 171,146 | +0.04(+0.47%) |
Sep 13, 2017 | 7.938 | 8.006 | 7.920 | 7.951 | 130,107 | +0.02(+0.23%) |
Sep 12, 2017 | 7.994 | 8.006 | 7.910 | 7.932 | 147,805 | -0.04(-0.54%) |
Sep 11, 2017 | 7.920 | 8.012 | 7.920 | 7.975 | 226,678 | +0.06(+0.70%) |
Sep 08, 2017 | 7.901 | 7.975 | 7.901 | 7.920 | 120,088 | +0.02(+0.31%) |
Sep 07, 2017 | 7.920 | 7.994 | 7.870 | 7.895 | 131,287 | -0.01(-0.16%) |
Sep 06, 2017 | 7.907 | 7.969 | 7.877 | 7.907 | 165,091 | +0.03(+0.39%) |
Sep 05, 2017 | 7.926 | 7.975 | 7.877 | 7.877 | 237,737 | -0.05(-0.62%) |
Sep 01, 2017 | 7.920 | 7.951 | 7.895 | 7.926 | 250,853 | +0.04(+0.47%) |
Aug 31, 2017 | 7.889 | 7.926 | 7.864 | 7.889 | 374,858 | +0.06(+0.71%) |
Aug 30, 2017 | 7.765 | 7.864 | 7.747 | 7.833 | 590,837 | +0.09(+1.11%) |
Aug 29, 2017 | 7.735 | 7.827 | 7.704 | 7.747 | 187,708 | +0.03(+0.40%) |
Aug 28, 2017 | 7.704 | 7.772 | 7.704 | 7.716 | 193,572 | +0.01(+0.16%) |
Aug 25, 2017 | 7.741 | 7.741 | 7.667 | 7.704 | 93,024 | +0.02(+0.24%) |
Aug 24, 2017 | 7.722 | 7.759 | 7.673 | 7.685 | 132,597 | +0.00(+0.00%) |
Aug 23, 2017 | 7.648 | 7.709 | 7.587 | 7.685 | 92,805 | +0.01(+0.16%) |
Aug 22, 2017 | 7.753 | 7.753 | 7.661 | 7.673 | 83,818 | -0.06(-0.80%) |
Aug 21, 2017 | 7.691 | 7.741 | 7.636 | 7.735 | 161,390 | +0.04(+0.48%) |
Aug 18, 2017 | 7.636 | 7.710 | 7.574 | 7.698 | 224,191 | +0.02(+0.32%) |
Aug 17, 2017 | 7.735 | 7.784 | 7.661 | 7.673 | 181,090 | -0.07(-0.88%) |
Aug 16, 2017 | 7.765 | 7.790 | 7.705 | 7.741 | 81,821 | -0.01(-0.08%) |
Aug 15, 2017 | 7.772 | 7.802 | 7.710 | 7.747 | 110,926 | -0.06(-0.71%) |
Aug 14, 2017 | 7.673 | 7.883 | 7.673 | 7.802 | 201,075 | +0.12(+1.61%) |
Aug 11, 2017 | 7.691 | 7.765 | 7.593 | 7.679 | 321,293 | +0.01(+0.08%) |
Aug 10, 2017 | 7.685 | 7.735 | 7.654 | 7.673 | 133,387 | -0.02(-0.32%) |
Aug 09, 2017 | 7.772 | 7.778 | 7.691 | 7.698 | 161,895 | -0.07(-0.95%) |
Aug 08, 2017 | 7.747 | 7.864 | 7.710 | 7.772 | 169,478 | +0.00(+0.00%) |
Aug 07, 2017 | 7.704 | 7.772 | 7.648 | 7.772 | 180,991 | +0.04(+0.48%) |
Aug 04, 2017 | 7.765 | 7.864 | 7.735 | 7.735 | 156,351 | +0.01(+0.08%) |
Aug 03, 2017 | 7.667 | 7.802 | 7.593 | 7.728 | 313,068 | -0.02(-0.24%) |
Aug 02, 2017 | 7.809 | 7.809 | 7.728 | 7.747 | 153,389 | -0.06(-0.79%) |