Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.030 | 8.030 | 7.983 | 8.002 | 353,099 | -0.00(-0.06%) |
Apr 28, 2016 | 8.006 | 8.024 | 7.995 | 8.006 | 159,944 | -0.01(-0.15%) |
Apr 27, 2016 | 7.965 | 8.024 | 7.947 | 8.018 | 160,503 | +0.07(+0.89%) |
Apr 26, 2016 | 7.941 | 7.971 | 7.924 | 7.947 | 50,320 | +0.01(+0.19%) |
Apr 25, 2016 | 7.912 | 7.959 | 7.912 | 7.932 | 129,571 | -0.02(-0.26%) |
Apr 22, 2016 | 7.888 | 7.971 | 7.888 | 7.953 | 117,609 | +0.02(+0.22%) |
Apr 21, 2016 | 7.935 | 7.947 | 7.889 | 7.935 | 370,132 | +0.00(+0.00%) |
Apr 20, 2016 | 7.924 | 7.953 | 7.882 | 7.935 | 241,550 | +0.01(+0.15%) |
Apr 19, 2016 | 7.882 | 7.924 | 7.847 | 7.924 | 488,836 | +0.07(+0.90%) |
Apr 18, 2016 | 7.859 | 7.870 | 7.835 | 7.853 | 187,973 | +0.01(+0.08%) |
Apr 15, 2016 | 7.853 | 7.864 | 7.835 | 7.847 | 107,212 | +0.01(+0.08%) |
Apr 14, 2016 | 7.841 | 7.859 | 7.829 | 7.841 | 159,411 | +0.01(+0.18%) |
Apr 13, 2016 | 7.835 | 7.858 | 7.805 | 7.827 | 290,632 | +0.03(+0.35%) |
Apr 12, 2016 | 7.758 | 7.813 | 7.758 | 7.799 | 122,150 | +0.04(+0.53%) |
Apr 11, 2016 | 7.746 | 7.770 | 7.729 | 7.758 | 115,696 | +0.02(+0.23%) |
Apr 08, 2016 | 7.728 | 7.758 | 7.699 | 7.740 | 139,388 | +0.05(+0.61%) |
Apr 07, 2016 | 7.699 | 7.728 | 7.687 | 7.693 | 167,412 | -0.04(-0.54%) |
Apr 06, 2016 | 7.728 | 7.746 | 7.711 | 7.734 | 305,058 | +0.03(+0.38%) |
Apr 05, 2016 | 7.723 | 7.734 | 7.699 | 7.705 | 120,208 | -0.02(-0.23%) |
Apr 04, 2016 | 7.782 | 7.793 | 7.717 | 7.723 | 207,996 | -0.03(-0.38%) |
Apr 01, 2016 | 7.829 | 7.858 | 7.729 | 7.752 | 201,301 | -0.06(-0.78%) |
Mar 31, 2016 | 7.772 | 7.819 | 7.748 | 7.813 | 285,348 | +0.05(+0.61%) |
Mar 30, 2016 | 7.777 | 7.789 | 7.748 | 7.766 | 132,183 | +0.03(+0.36%) |
Mar 29, 2016 | 7.719 | 7.748 | 7.707 | 7.738 | 157,754 | +0.02(+0.25%) |
Mar 28, 2016 | 7.689 | 7.730 | 7.689 | 7.719 | 90,478 | +0.02(+0.23%) |
Mar 24, 2016 | 7.672 | 7.701 | 7.701 | 7.701 | 136,255 | -0.01(-0.08%) |
Mar 23, 2016 | 7.730 | 7.730 | 7.678 | 7.707 | 225,620 | -0.01(-0.08%) |
Mar 22, 2016 | 7.689 | 7.730 | 7.689 | 7.713 | 41,892 | +0.01(+0.08%) |
Mar 21, 2016 | 7.725 | 7.736 | 7.701 | 7.707 | 74,505 | -0.01(-0.08%) |
Mar 18, 2016 | 7.678 | 7.719 | 7.678 | 7.713 | 115,686 | +0.01(+0.15%) |
Mar 17, 2016 | 7.713 | 7.719 | 7.672 | 7.701 | 95,588 | +0.01(+0.15%) |
Mar 16, 2016 | 7.636 | 7.689 | 7.625 | 7.689 | 56,480 | +0.06(+0.77%) |
Mar 15, 2016 | 7.642 | 7.683 | 7.601 | 7.630 | 85,034 | -0.06(-0.76%) |
Mar 14, 2016 | 7.713 | 7.713 | 7.648 | 7.689 | 46,605 | +0.00(+0.00%) |
Mar 11, 2016 | 7.642 | 7.701 | 7.625 | 7.689 | 100,419 | +0.09(+1.16%) |
Mar 10, 2016 | 7.654 | 7.707 | 7.578 | 7.601 | 87,033 | +0.01(+0.08%) |
Mar 09, 2016 | 7.654 | 7.654 | 7.584 | 7.595 | 42,412 | -0.02(-0.31%) |
Mar 08, 2016 | 7.648 | 7.654 | 7.613 | 7.619 | 47,214 | -0.06(-0.77%) |
Mar 07, 2016 | 7.630 | 7.683 | 7.595 | 7.678 | 537,636 | +0.06(+0.77%) |
Mar 04, 2016 | 7.607 | 7.695 | 7.592 | 7.619 | 128,738 | +0.01(+0.08%) |
Mar 03, 2016 | 7.595 | 7.619 | 7.578 | 7.613 | 64,691 | +0.02(+0.23%) |
Mar 02, 2016 | 7.542 | 7.607 | 7.542 | 7.595 | 118,095 | +0.04(+0.54%) |
Mar 01, 2016 | 7.542 | 7.579 | 7.519 | 7.554 | 147,659 | +0.02(+0.22%) |
Feb 29, 2016 | 7.538 | 7.538 | 7.503 | 7.537 | 68,757 | +0.02(+0.30%) |
Feb 26, 2016 | 7.526 | 7.561 | 7.497 | 7.515 | 53,892 | +0.02(+0.23%) |
Feb 25, 2016 | 7.444 | 7.509 | 7.433 | 7.497 | 76,478 | +0.03(+0.39%) |
Feb 24, 2016 | 7.363 | 7.479 | 7.363 | 7.468 | 232,893 | +0.04(+0.55%) |
Feb 23, 2016 | 7.403 | 7.433 | 7.386 | 7.427 | 119,483 | +0.02(+0.32%) |
Feb 22, 2016 | 7.444 | 7.459 | 7.403 | 7.403 | 84,455 | -0.01(-0.08%) |
Feb 19, 2016 | 7.398 | 7.409 | 7.345 | 7.409 | 226,884 | -0.01(-0.16%) |
Feb 18, 2016 | 7.421 | 7.450 | 7.386 | 7.421 | 159,910 | +0.03(+0.40%) |
Feb 17, 2016 | 7.316 | 7.417 | 7.316 | 7.392 | 71,543 | +0.08(+1.12%) |
Feb 16, 2016 | 7.240 | 7.310 | 7.228 | 7.310 | 417,674 | +0.12(+1.71%) |
Feb 12, 2016 | 7.082 | 7.187 | 7.187 | 7.187 | 120,308 | +0.10(+1.40%) |
Feb 11, 2016 | 7.222 | 7.222 | 6.977 | 7.088 | 249,506 | -0.19(-2.57%) |
Feb 10, 2016 | 7.257 | 7.304 | 7.240 | 7.275 | 77,484 | +0.04(+0.57%) |
Feb 09, 2016 | 7.269 | 7.304 | 7.100 | 7.234 | 2,288,029 | -0.07(-0.96%) |
Feb 08, 2016 | 7.450 | 7.468 | 7.275 | 7.304 | 319,044 | -0.16(-2.19%) |
Feb 05, 2016 | 7.468 | 7.509 | 7.433 | 7.468 | 1,000,033 | -0.01(-0.08%) |
Feb 04, 2016 | 7.491 | 7.530 | 7.462 | 7.474 | 1,000,769 | -0.03(-0.39%) |
Feb 03, 2016 | 7.515 | 7.537 | 7.471 | 7.503 | 482,016 | -0.01(-0.08%) |
Feb 02, 2016 | 7.538 | 7.573 | 7.491 | 7.509 | 110,964 | -0.02(-0.23%) |
Feb 01, 2016 | 7.538 | 7.555 | 7.506 | 7.526 | 77,551 | -0.00(-0.02%) |
Jan 29, 2016 | 7.481 | 7.551 | 7.429 | 7.528 | 479,529 | +0.05(+0.62%) |
Jan 28, 2016 | 7.487 | 7.510 | 7.431 | 7.481 | 844,718 | -0.01(-0.08%) |
Jan 27, 2016 | 7.429 | 7.499 | 7.405 | 7.487 | 559,897 | +0.06(+0.78%) |
Jan 26, 2016 | 7.382 | 7.452 | 7.341 | 7.429 | 633,365 | +0.03(+0.47%) |
Jan 25, 2016 | 7.394 | 7.475 | 7.377 | 7.394 | 309,847 | -0.08(-1.09%) |
Jan 22, 2016 | 7.435 | 7.475 | 7.353 | 7.475 | 997,956 | +0.06(+0.78%) |
Jan 21, 2016 | 7.382 | 7.452 | 7.330 | 7.417 | 841,113 | +0.02(+0.31%) |
Jan 20, 2016 | 7.394 | 7.400 | 7.284 | 7.394 | 355,023 | -0.05(-0.70%) |
Jan 19, 2016 | 7.435 | 7.484 | 7.377 | 7.446 | 771,621 | +0.00(+0.00%) |
Jan 15, 2016 | 7.412 | 7.446 | 7.446 | 7.446 | 772,848 | -0.05(-0.62%) |
Jan 14, 2016 | 7.464 | 7.504 | 7.429 | 7.493 | 920,829 | +0.01(+0.16%) |
Jan 13, 2016 | 7.516 | 7.539 | 7.481 | 7.481 | 108,257 | -0.03(-0.39%) |
Jan 12, 2016 | 7.563 | 7.592 | 7.504 | 7.510 | 561,232 | -0.05(-0.69%) |
Jan 11, 2016 | 7.557 | 7.615 | 7.534 | 7.563 | 248,938 | -0.05(-0.68%) |
Jan 08, 2016 | 7.574 | 7.621 | 7.528 | 7.615 | 977,291 | +0.03(+0.38%) |
Jan 07, 2016 | 7.510 | 7.632 | 7.493 | 7.586 | 1,173,428 | -0.06(-0.76%) |
Jan 06, 2016 | 7.644 | 7.696 | 7.586 | 7.644 | 1,080,803 | -0.05(-0.60%) |
Jan 05, 2016 | 7.655 | 7.725 | 7.586 | 7.690 | 996,237 | +0.01(+0.15%) |
Jan 04, 2016 | 7.621 | 7.696 | 7.586 | 7.679 | 558,838 | +0.04(+0.53%) |
Dec 31, 2015 | 7.597 | 7.638 | 7.638 | 7.638 | 816,406 | -0.01(-0.15%) |
Dec 30, 2015 | 7.638 | 7.661 | 7.597 | 7.650 | 400,817 | -0.02(-0.23%) |
Dec 29, 2015 | 7.597 | 7.667 | 7.551 | 7.667 | 871,221 | +0.03(+0.37%) |
Dec 28, 2015 | 7.593 | 7.639 | 7.454 | 7.639 | 369,154 | +0.03(+0.38%) |
Dec 24, 2015 | 7.610 | 7.610 | 7.610 | 7.610 | 71,355 | +0.02(+0.30%) |
Dec 23, 2015 | 7.541 | 7.598 | 7.512 | 7.587 | 110,243 | +0.04(+0.54%) |
Dec 22, 2015 | 7.529 | 7.564 | 7.512 | 7.547 | 193,703 | +0.05(+0.62%) |
Dec 21, 2015 | 7.489 | 7.529 | 7.489 | 7.500 | 225,447 | +0.02(+0.23%) |
Dec 18, 2015 | 7.466 | 7.518 | 7.466 | 7.483 | 382,616 | -0.01(-0.08%) |
Dec 17, 2015 | 7.495 | 7.512 | 7.471 | 7.489 | 143,462 | +0.01(+0.15%) |
Dec 16, 2015 | 7.402 | 7.489 | 7.345 | 7.477 | 834,466 | +0.05(+0.70%) |
Dec 15, 2015 | 7.362 | 7.443 | 7.362 | 7.425 | 1,005,389 | +0.06(+0.75%) |
Dec 14, 2015 | 7.495 | 7.506 | 7.344 | 7.370 | 1,067,136 | -0.15(-2.04%) |
Dec 11, 2015 | 7.581 | 7.616 | 7.506 | 7.523 | 899,288 | -0.06(-0.84%) |
Dec 10, 2015 | 7.558 | 7.598 | 7.558 | 7.587 | 521,178 | +0.03(+0.38%) |
Dec 09, 2015 | 7.558 | 7.594 | 7.552 | 7.558 | 493,914 | -0.01(-0.08%) |
Dec 08, 2015 | 7.587 | 7.604 | 7.558 | 7.564 | 163,450 | -0.04(-0.53%) |
Dec 07, 2015 | 7.645 | 7.650 | 7.593 | 7.604 | 411,818 | -0.05(-0.60%) |
Dec 04, 2015 | 7.633 | 7.662 | 7.633 | 7.650 | 73,724 | +0.01(+0.15%) |
Dec 03, 2015 | 7.697 | 7.697 | 7.622 | 7.639 | 140,266 | -0.02(-0.30%) |
Dec 02, 2015 | 7.679 | 7.708 | 7.658 | 7.662 | 340,745 | -0.05(-0.60%) |
Dec 01, 2015 | 7.697 | 7.754 | 7.691 | 7.708 | 162,901 | +0.01(+0.09%) |
Nov 30, 2015 | 7.689 | 7.724 | 7.689 | 7.701 | 89,808 | -0.01(-0.07%) |
Nov 27, 2015 | 7.701 | 7.707 | 7.695 | 7.706 | 64,625 | +0.01(+0.14%) |
Nov 25, 2015 | 7.678 | 7.695 | 7.695 | 7.695 | 333,889 | +0.03(+0.34%) |
Nov 24, 2015 | 7.672 | 7.677 | 7.658 | 7.669 | 111,917 | +0.01(+0.11%) |
Nov 23, 2015 | 7.649 | 7.707 | 7.649 | 7.661 | 152,466 | -0.01(-0.07%) |
Nov 20, 2015 | 7.678 | 7.684 | 7.658 | 7.667 | 104,897 | -0.02(-0.30%) |
Nov 19, 2015 | 7.667 | 7.689 | 7.651 | 7.689 | 100,663 | +0.02(+0.22%) |
Nov 18, 2015 | 7.649 | 7.684 | 7.649 | 7.672 | 133,902 | +0.01(+0.15%) |
Nov 17, 2015 | 7.638 | 7.661 | 7.638 | 7.661 | 156,654 | +0.02(+0.24%) |
Nov 16, 2015 | 7.632 | 7.661 | 7.626 | 7.642 | 99,136 | +0.00(+0.06%) |
Nov 13, 2015 | 7.638 | 7.653 | 7.603 | 7.638 | 174,159 | +0.01(+0.08%) |
Nov 12, 2015 | 7.655 | 7.689 | 7.626 | 7.632 | 233,389 | -0.02(-0.22%) |
Nov 11, 2015 | 7.638 | 7.660 | 7.638 | 7.649 | 59,171 | -0.01(-0.15%) |
Nov 10, 2015 | 7.649 | 7.678 | 7.645 | 7.661 | 233,525 | +0.01(+0.15%) |
Nov 09, 2015 | 7.638 | 7.672 | 7.632 | 7.649 | 151,347 | -0.02(-0.22%) |
Nov 06, 2015 | 7.712 | 7.712 | 7.655 | 7.667 | 199,364 | -0.06(-0.82%) |
Nov 05, 2015 | 7.701 | 7.730 | 7.695 | 7.730 | 115,826 | +0.02(+0.30%) |
Nov 04, 2015 | 7.724 | 7.744 | 7.695 | 7.707 | 156,021 | -0.02(-0.30%) |
Nov 03, 2015 | 7.718 | 7.747 | 7.712 | 7.730 | 110,415 | +0.01(+0.15%) |
Nov 02, 2015 | 7.724 | 7.741 | 7.701 | 7.718 | 101,334 | +0.02(+0.32%) |
Oct 30, 2015 | 7.700 | 7.712 | 7.671 | 7.694 | 95,473 | -0.01(-0.07%) |
Oct 29, 2015 | 7.711 | 7.729 | 7.682 | 7.699 | 88,774 | -0.01(-0.15%) |
Oct 28, 2015 | 7.722 | 7.734 | 7.700 | 7.711 | 85,833 | +0.02(+0.22%) |
Oct 27, 2015 | 7.739 | 7.757 | 7.688 | 7.694 | 837,255 | -0.04(-0.52%) |
Oct 26, 2015 | 7.757 | 7.762 | 7.711 | 7.734 | 80,235 | -0.02(-0.22%) |
Oct 23, 2015 | 7.779 | 7.779 | 7.728 | 7.751 | 144,610 | +0.01(+0.07%) |
Oct 22, 2015 | 7.734 | 7.762 | 7.728 | 7.745 | 78,390 | +0.01(+0.15%) |
Oct 21, 2015 | 7.734 | 7.751 | 7.711 | 7.734 | 121,686 | -0.01(-0.07%) |
Oct 20, 2015 | 7.705 | 7.751 | 7.700 | 7.739 | 106,684 | +0.01(+0.07%) |
Oct 19, 2015 | 7.745 | 7.757 | 7.728 | 7.734 | 94,334 | -0.02(-0.25%) |
Oct 16, 2015 | 7.757 | 7.785 | 7.734 | 7.753 | 59,773 | +0.01(+0.08%) |
Oct 15, 2015 | 7.728 | 7.756 | 7.717 | 7.747 | 124,125 | +0.02(+0.25%) |
Oct 14, 2015 | 7.751 | 7.757 | 7.717 | 7.728 | 85,395 | +0.01(+0.15%) |
Oct 13, 2015 | 7.734 | 7.757 | 7.711 | 7.717 | 71,514 | -0.01(-0.15%) |
Oct 12, 2015 | 7.734 | 7.734 | 7.705 | 7.728 | 55,441 | -0.01(-0.12%) |
Oct 09, 2015 | 7.745 | 7.766 | 7.728 | 7.737 | 60,701 | -0.01(-0.10%) |
Oct 08, 2015 | 7.717 | 7.751 | 7.717 | 7.745 | 89,373 | +0.00(+0.00%) |
Oct 07, 2015 | 7.722 | 7.745 | 7.717 | 7.745 | 67,136 | +0.05(+0.59%) |
Oct 06, 2015 | 7.642 | 7.716 | 7.642 | 7.700 | 95,945 | +0.02(+0.22%) |
Oct 05, 2015 | 7.648 | 7.700 | 7.642 | 7.682 | 125,673 | +0.05(+0.60%) |
Oct 02, 2015 | 7.568 | 7.648 | 7.568 | 7.637 | 131,254 | +0.02(+0.30%) |
Oct 01, 2015 | 7.637 | 7.648 | 7.585 | 7.614 | 344,098 | -0.00(-0.06%) |
Sep 30, 2015 | 7.635 | 7.664 | 7.618 | 7.618 | 137,550 | +0.00(+0.00%) |
Sep 29, 2015 | 7.630 | 7.669 | 7.618 | 7.618 | 163,501 | -0.01(-0.15%) |
Sep 28, 2015 | 7.652 | 7.723 | 7.630 | 7.630 | 186,432 | -0.05(-0.72%) |
Sep 25, 2015 | 7.698 | 7.709 | 7.669 | 7.685 | 158,949 | -0.03(-0.39%) |
Sep 24, 2015 | 7.715 | 7.731 | 7.669 | 7.715 | 179,989 | +0.01(+0.07%) |
Sep 23, 2015 | 7.742 | 7.742 | 7.686 | 7.709 | 122,704 | -0.02(-0.22%) |
Sep 22, 2015 | 7.720 | 7.750 | 7.692 | 7.726 | 210,919 | -0.01(-0.15%) |
Sep 21, 2015 | 7.754 | 7.757 | 7.737 | 7.737 | 116,508 | -0.01(-0.10%) |
Sep 18, 2015 | 7.760 | 7.777 | 7.740 | 7.745 | 64,262 | -0.02(-0.27%) |
Sep 17, 2015 | 7.783 | 7.788 | 7.749 | 7.766 | 127,639 | +0.01(+0.07%) |
Sep 16, 2015 | 7.732 | 7.766 | 7.732 | 7.760 | 97,002 | +0.02(+0.29%) |
Sep 15, 2015 | 7.732 | 7.760 | 7.720 | 7.737 | 109,667 | +0.01(+0.07%) |
Sep 14, 2015 | 7.732 | 7.771 | 7.720 | 7.732 | 98,311 | -0.02(-0.20%) |
Sep 11, 2015 | 7.754 | 7.777 | 7.720 | 7.747 | 141,800 | -0.01(-0.16%) |
Sep 10, 2015 | 7.749 | 7.760 | 7.732 | 7.760 | 133,413 | +0.01(+0.15%) |
Sep 09, 2015 | 7.783 | 7.783 | 7.743 | 7.749 | 156,202 | -0.02(-0.22%) |
Sep 08, 2015 | 7.760 | 7.822 | 7.732 | 7.766 | 96,314 | +0.03(+0.44%) |
Sep 04, 2015 | 7.743 | 7.732 | 7.732 | 7.732 | 104,439 | -0.01(-0.15%) |
Sep 03, 2015 | 7.754 | 7.783 | 7.737 | 7.743 | 100,179 | +0.01(+0.15%) |
Sep 02, 2015 | 7.749 | 7.771 | 7.715 | 7.732 | 170,415 | +0.01(+0.07%) |
Sep 01, 2015 | 7.766 | 7.788 | 7.709 | 7.726 | 184,324 | -0.04(-0.57%) |
Aug 31, 2015 | 7.753 | 7.790 | 7.719 | 7.770 | 192,859 | +0.02(+0.21%) |
Aug 28, 2015 | 7.674 | 7.775 | 7.615 | 7.753 | 167,848 | +0.06(+0.74%) |
Aug 27, 2015 | 7.674 | 7.747 | 7.674 | 7.697 | 147,152 | +0.01(+0.18%) |
Aug 26, 2015 | 7.685 | 7.725 | 7.640 | 7.683 | 271,639 | +0.03(+0.33%) |
Aug 25, 2015 | 7.781 | 7.781 | 7.606 | 7.657 | 567,304 | +0.12(+1.65%) |
Aug 24, 2015 | 7.578 | 7.691 | 6.378 | 7.533 | 1,038,400 | -0.24(-3.12%) |
Aug 21, 2015 | 7.792 | 7.804 | 7.764 | 7.775 | 253,905 | -0.03(-0.36%) |
Aug 20, 2015 | 7.837 | 7.837 | 7.804 | 7.804 | 124,788 | -0.02(-0.29%) |
Aug 19, 2015 | 7.854 | 7.888 | 7.804 | 7.826 | 156,188 | -0.03(-0.35%) |
Aug 18, 2015 | 7.860 | 7.871 | 7.843 | 7.854 | 203,217 | -0.01(-0.08%) |
Aug 17, 2015 | 7.854 | 7.866 | 7.849 | 7.860 | 143,841 | -0.01(-0.07%) |
Aug 14, 2015 | 7.877 | 7.877 | 7.854 | 7.866 | 121,327 | -0.01(-0.07%) |
Aug 13, 2015 | 7.883 | 7.905 | 7.854 | 7.871 | 213,212 | -0.02(-0.21%) |
Aug 12, 2015 | 7.888 | 7.894 | 7.854 | 7.888 | 180,959 | -0.01(-0.07%) |
Aug 11, 2015 | 7.888 | 7.894 | 7.854 | 7.894 | 215,564 | +0.01(+0.07%) |
Aug 10, 2015 | 7.866 | 7.905 | 7.860 | 7.888 | 310,939 | +0.03(+0.43%) |
Aug 07, 2015 | 7.860 | 7.888 | 7.849 | 7.854 | 234,334 | -0.02(-0.29%) |
Aug 06, 2015 | 7.860 | 7.883 | 7.837 | 7.877 | 510,242 | +0.02(+0.22%) |
Aug 05, 2015 | 7.871 | 7.899 | 7.859 | 7.860 | 419,354 | +0.00(+0.00%) |
Aug 04, 2015 | 7.871 | 7.888 | 7.860 | 7.860 | 163,083 | +0.00(+0.00%) |
Aug 03, 2015 | 7.894 | 7.928 | 7.855 | 7.860 | 360,825 | -0.02(-0.27%) |
Jul 31, 2015 | 7.859 | 7.898 | 7.848 | 7.881 | 175,536 | +0.02(+0.29%) |
Jul 30, 2015 | 7.887 | 7.920 | 7.857 | 7.859 | 186,566 | -0.02(-0.21%) |
Jul 29, 2015 | 7.864 | 7.915 | 7.831 | 7.876 | 111,001 | +0.03(+0.43%) |
Jul 28, 2015 | 7.825 | 7.876 | 7.820 | 7.842 | 213,406 | +0.03(+0.36%) |
Jul 27, 2015 | 7.825 | 7.847 | 7.792 | 7.814 | 262,026 | -0.03(-0.36%) |
Jul 24, 2015 | 7.859 | 7.881 | 7.836 | 7.842 | 230,430 | -0.03(-0.36%) |
Jul 23, 2015 | 7.876 | 7.881 | 7.848 | 7.870 | 148,952 | +0.00(+0.00%) |
Jul 22, 2015 | 7.898 | 7.898 | 7.864 | 7.870 | 189,794 | -0.03(-0.43%) |
Jul 21, 2015 | 7.887 | 7.909 | 7.887 | 7.904 | 121,791 | +0.01(+0.13%) |
Jul 20, 2015 | 7.915 | 7.920 | 7.887 | 7.894 | 183,818 | -0.01(-0.10%) |
Jul 17, 2015 | 7.898 | 7.920 | 7.898 | 7.901 | 101,990 | +0.00(+0.04%) |
Jul 16, 2015 | 7.904 | 7.920 | 7.888 | 7.898 | 124,569 | +0.01(+0.14%) |
Jul 15, 2015 | 7.904 | 7.904 | 7.870 | 7.887 | 179,978 | +0.00(+0.00%) |
Jul 14, 2015 | 7.881 | 7.898 | 7.859 | 7.887 | 109,951 | +0.01(+0.07%) |
Jul 13, 2015 | 7.859 | 7.904 | 7.842 | 7.881 | 292,511 | +0.04(+0.50%) |
Jul 10, 2015 | 7.848 | 7.864 | 7.825 | 7.842 | 1,022,904 | +0.01(+0.07%) |
Jul 09, 2015 | 7.848 | 7.853 | 7.820 | 7.836 | 189,449 | -0.01(-0.14%) |
Jul 08, 2015 | 7.864 | 7.864 | 7.820 | 7.848 | 169,495 | -0.01(-0.07%) |
Jul 07, 2015 | 7.876 | 7.876 | 7.822 | 7.853 | 357,577 | -0.02(-0.28%) |
Jul 06, 2015 | 7.876 | 7.909 | 7.870 | 7.875 | 158,660 | -0.02(-0.22%) |
Jul 02, 2015 | 7.898 | 7.892 | 7.892 | 7.892 | 211,733 | +0.02(+0.21%) |
Jul 01, 2015 | 7.898 | 7.904 | 7.853 | 7.876 | 321,825 | +0.01(+0.09%) |
Jun 30, 2015 | 7.880 | 7.902 | 7.857 | 7.869 | 180,642 | +0.01(+0.07%) |
Jun 29, 2015 | 7.913 | 7.919 | 7.863 | 7.863 | 387,973 | -0.06(-0.77%) |
Jun 26, 2015 | 7.919 | 7.935 | 7.913 | 7.924 | 135,509 | -0.01(-0.07%) |
Jun 25, 2015 | 7.935 | 7.958 | 7.913 | 7.930 | 109,376 | +0.00(+0.00%) |
Jun 24, 2015 | 7.941 | 7.952 | 7.924 | 7.930 | 194,360 | -0.02(-0.28%) |
Jun 23, 2015 | 7.935 | 7.955 | 7.930 | 7.952 | 230,839 | +0.02(+0.21%) |
Jun 22, 2015 | 7.947 | 7.952 | 7.930 | 7.935 | 238,027 | +0.01(+0.06%) |
Jun 19, 2015 | 7.935 | 7.946 | 7.924 | 7.930 | 264,908 | +0.00(+0.01%) |
Jun 18, 2015 | 7.963 | 7.980 | 7.930 | 7.930 | 479,535 | -0.01(-0.16%) |
Jun 17, 2015 | 7.980 | 7.985 | 7.924 | 7.942 | 313,385 | -0.01(-0.12%) |
Jun 16, 2015 | 7.963 | 7.969 | 7.941 | 7.952 | 134,432 | +0.01(+0.14%) |
Jun 15, 2015 | 7.947 | 7.958 | 7.924 | 7.941 | 193,724 | +0.01(+0.07%) |
Jun 12, 2015 | 7.963 | 7.963 | 7.934 | 7.935 | 203,069 | -0.03(-0.38%) |
Jun 11, 2015 | 7.969 | 7.974 | 7.947 | 7.966 | 240,477 | +0.01(+0.18%) |
Jun 10, 2015 | 7.963 | 7.974 | 7.947 | 7.952 | 323,933 | -0.02(-0.28%) |
Jun 09, 2015 | 7.980 | 7.991 | 7.952 | 7.974 | 216,595 | +0.00(+0.00%) |
Jun 08, 2015 | 7.969 | 7.991 | 7.969 | 7.974 | 301,917 | +0.00(+0.00%) |
Jun 05, 2015 | 7.980 | 7.991 | 7.963 | 7.974 | 152,925 | -0.01(-0.14%) |
Jun 04, 2015 | 7.991 | 8.008 | 7.963 | 7.985 | 277,530 | -0.01(-0.11%) |
Jun 03, 2015 | 7.997 | 8.013 | 7.980 | 7.994 | 333,007 | -0.01(-0.17%) |
Jun 02, 2015 | 8.013 | 8.013 | 7.985 | 8.008 | 1,936,846 | +0.02(+0.21%) |
Jun 01, 2015 | 8.030 | 8.030 | 7.974 | 7.991 | 207,041 | -0.02(-0.26%) |
May 29, 2015 | 8.029 | 8.029 | 7.995 | 8.012 | 334,165 | -0.01(-0.07%) |
May 28, 2015 | 8.034 | 8.034 | 8.006 | 8.017 | 169,366 | -0.02(-0.21%) |
May 27, 2015 | 8.029 | 8.045 | 8.012 | 8.034 | 273,314 | -0.00(-0.03%) |
May 26, 2015 | 8.017 | 8.045 | 8.012 | 8.037 | 257,126 | +0.01(+0.10%) |
May 22, 2015 | 8.051 | 8.029 | 8.029 | 8.029 | 156,223 | -0.02(-0.28%) |
May 21, 2015 | 8.045 | 8.056 | 8.029 | 8.051 | 141,968 | +0.01(+0.14%) |
May 20, 2015 | 8.029 | 8.045 | 8.012 | 8.040 | 194,983 | +0.01(+0.14%) |
May 19, 2015 | 8.051 | 8.051 | 8.012 | 8.029 | 250,084 | -0.02(-0.21%) |
May 18, 2015 | 8.073 | 8.073 | 8.029 | 8.045 | 326,415 | -0.02(-0.27%) |
May 15, 2015 | 8.051 | 8.067 | 8.051 | 8.067 | 115,869 | +0.02(+0.28%) |
May 14, 2015 | 8.029 | 8.073 | 8.029 | 8.045 | 213,609 | +0.03(+0.41%) |
May 13, 2015 | 8.001 | 8.012 | 7.979 | 8.012 | 496,378 | +0.04(+0.49%) |
May 12, 2015 | 7.940 | 8.001 | 7.940 | 7.973 | 354,790 | +0.02(+0.21%) |
May 11, 2015 | 8.001 | 8.006 | 7.957 | 7.957 | 233,223 | -0.02(-0.21%) |
May 08, 2015 | 7.934 | 8.001 | 7.934 | 7.973 | 222,341 | +0.06(+0.77%) |
May 07, 2015 | 7.907 | 7.945 | 7.896 | 7.912 | 222,598 | -0.01(-0.14%) |
May 06, 2015 | 8.012 | 8.017 | 7.901 | 7.923 | 1,156,145 | -0.07(-0.90%) |
May 05, 2015 | 8.029 | 8.040 | 7.995 | 7.995 | 310,649 | -0.02(-0.28%) |
May 04, 2015 | 8.045 | 8.073 | 8.017 | 8.017 | 750,219 | -0.06(-0.69%) |