Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.200 | 7.273 | 7.189 | 7.223 | 263,396 | +0.03(+0.39%) |
Apr 28, 2016 | 7.150 | 7.217 | 7.144 | 7.195 | 249,501 | +0.04(+0.63%) |
Apr 27, 2016 | 7.161 | 7.186 | 7.150 | 7.150 | 56,887 | -0.03(-0.39%) |
Apr 26, 2016 | 7.144 | 7.178 | 7.138 | 7.178 | 107,964 | +0.03(+0.47%) |
Apr 25, 2016 | 7.110 | 7.144 | 7.110 | 7.144 | 58,709 | +0.02(+0.24%) |
Apr 22, 2016 | 7.127 | 7.150 | 7.122 | 7.127 | 41,049 | -0.00(-0.02%) |
Apr 21, 2016 | 7.138 | 7.149 | 7.127 | 7.128 | 49,928 | +0.02(+0.33%) |
Apr 20, 2016 | 7.150 | 7.150 | 7.099 | 7.105 | 101,475 | -0.03(-0.47%) |
Apr 19, 2016 | 7.138 | 7.138 | 7.105 | 7.138 | 67,139 | +0.02(+0.24%) |
Apr 18, 2016 | 7.054 | 7.122 | 7.054 | 7.122 | 127,065 | +0.08(+1.11%) |
Apr 15, 2016 | 7.066 | 7.071 | 7.038 | 7.043 | 54,585 | -0.01(-0.08%) |
Apr 14, 2016 | 7.105 | 7.105 | 7.038 | 7.049 | 96,353 | -0.03(-0.48%) |
Apr 13, 2016 | 7.049 | 7.094 | 7.026 | 7.082 | 125,298 | +0.05(+0.70%) |
Apr 12, 2016 | 7.016 | 7.066 | 7.016 | 7.033 | 102,064 | +0.01(+0.16%) |
Apr 11, 2016 | 7.016 | 7.058 | 7.016 | 7.022 | 94,563 | +0.02(+0.24%) |
Apr 08, 2016 | 7.078 | 7.078 | 7.005 | 7.005 | 89,344 | -0.03(-0.40%) |
Apr 07, 2016 | 7.072 | 7.094 | 7.033 | 7.033 | 101,160 | -0.03(-0.47%) |
Apr 06, 2016 | 7.044 | 7.094 | 7.038 | 7.066 | 122,048 | +0.02(+0.32%) |
Apr 05, 2016 | 6.999 | 7.055 | 6.983 | 7.044 | 108,077 | +0.03(+0.48%) |
Apr 04, 2016 | 7.094 | 7.111 | 7.011 | 7.011 | 97,641 | -0.07(-0.95%) |
Apr 01, 2016 | 7.167 | 7.167 | 7.072 | 7.078 | 164,084 | -0.08(-1.17%) |
Mar 31, 2016 | 7.111 | 7.167 | 7.091 | 7.161 | 147,650 | +0.08(+1.10%) |
Mar 30, 2016 | 7.156 | 7.156 | 7.078 | 7.083 | 81,499 | -0.03(-0.39%) |
Mar 29, 2016 | 7.083 | 7.117 | 7.061 | 7.111 | 128,379 | +0.07(+0.95%) |
Mar 28, 2016 | 7.072 | 7.105 | 7.033 | 7.044 | 146,267 | +0.01(+0.16%) |
Mar 24, 2016 | 7.133 | 7.033 | 7.033 | 7.033 | 73,992 | -0.08(-1.18%) |
Mar 23, 2016 | 7.161 | 7.239 | 7.117 | 7.117 | 153,307 | -0.07(-0.93%) |
Mar 22, 2016 | 7.206 | 7.245 | 7.184 | 7.184 | 147,746 | -0.02(-0.23%) |
Mar 21, 2016 | 7.189 | 7.217 | 7.172 | 7.200 | 97,215 | -0.02(-0.23%) |
Mar 18, 2016 | 7.234 | 7.251 | 7.172 | 7.217 | 129,524 | +0.00(+0.00%) |
Mar 17, 2016 | 7.161 | 7.223 | 7.140 | 7.217 | 120,713 | +0.08(+1.17%) |
Mar 16, 2016 | 7.133 | 7.161 | 7.117 | 7.133 | 84,116 | +0.03(+0.39%) |
Mar 15, 2016 | 7.022 | 7.111 | 7.011 | 7.105 | 102,647 | +0.08(+1.19%) |
Mar 14, 2016 | 7.005 | 7.038 | 6.994 | 7.022 | 115,188 | +0.00(+0.00%) |
Mar 11, 2016 | 6.944 | 7.027 | 6.944 | 7.022 | 100,486 | +0.09(+1.27%) |
Mar 10, 2016 | 6.967 | 6.967 | 6.928 | 6.933 | 95,858 | +0.01(+0.08%) |
Mar 09, 2016 | 6.956 | 6.967 | 6.917 | 6.928 | 111,450 | +0.01(+0.16%) |
Mar 08, 2016 | 6.911 | 6.972 | 6.900 | 6.917 | 125,616 | -0.02(-0.24%) |
Mar 07, 2016 | 6.822 | 6.944 | 6.822 | 6.933 | 112,967 | +0.04(+0.65%) |
Mar 04, 2016 | 6.856 | 6.883 | 6.844 | 6.889 | 132,362 | +0.03(+0.49%) |
Mar 03, 2016 | 6.800 | 6.856 | 6.800 | 6.856 | 55,578 | +0.03(+0.48%) |
Mar 02, 2016 | 6.806 | 6.839 | 6.756 | 6.823 | 139,283 | +0.02(+0.25%) |
Mar 01, 2016 | 6.717 | 6.806 | 6.706 | 6.806 | 137,825 | +0.11(+1.66%) |
Feb 29, 2016 | 6.711 | 6.733 | 6.678 | 6.694 | 96,188 | -0.01(-0.08%) |
Feb 26, 2016 | 6.661 | 6.700 | 6.639 | 6.700 | 109,448 | +0.07(+1.01%) |
Feb 25, 2016 | 6.611 | 6.678 | 6.606 | 6.633 | 73,960 | +0.02(+0.25%) |
Feb 24, 2016 | 6.578 | 6.637 | 6.556 | 6.617 | 117,680 | +0.03(+0.51%) |
Feb 23, 2016 | 6.650 | 6.650 | 6.583 | 6.583 | 86,416 | -0.06(-0.92%) |
Feb 22, 2016 | 6.611 | 6.656 | 6.595 | 6.644 | 159,132 | +0.06(+0.93%) |
Feb 19, 2016 | 6.511 | 6.600 | 6.511 | 6.583 | 70,336 | +0.03(+0.51%) |
Feb 18, 2016 | 6.572 | 6.572 | 6.528 | 6.550 | 79,928 | -0.03(-0.51%) |
Feb 17, 2016 | 6.511 | 6.583 | 6.511 | 6.583 | 102,162 | +0.09(+1.37%) |
Feb 16, 2016 | 6.522 | 6.528 | 6.472 | 6.494 | 157,183 | -0.02(-0.26%) |
Feb 12, 2016 | 6.567 | 6.511 | 6.511 | 6.511 | 87,479 | -0.04(-0.68%) |
Feb 11, 2016 | 6.578 | 6.606 | 6.539 | 6.556 | 160,936 | -0.05(-0.69%) |
Feb 10, 2016 | 6.618 | 6.640 | 6.573 | 6.601 | 128,931 | +0.03(+0.51%) |
Feb 09, 2016 | 6.535 | 6.606 | 6.535 | 6.568 | 64,177 | +0.00(+0.00%) |
Feb 08, 2016 | 6.645 | 6.645 | 6.551 | 6.568 | 103,502 | -0.11(-1.66%) |
Feb 05, 2016 | 6.684 | 6.712 | 6.651 | 6.678 | 141,528 | -0.01(-0.08%) |
Feb 04, 2016 | 6.723 | 6.728 | 6.651 | 6.684 | 139,118 | -0.07(-1.06%) |
Feb 03, 2016 | 6.728 | 6.761 | 6.703 | 6.756 | 232,844 | +0.03(+0.41%) |
Feb 02, 2016 | 6.673 | 6.728 | 6.645 | 6.728 | 132,923 | +0.04(+0.66%) |
Feb 01, 2016 | 6.717 | 6.723 | 6.662 | 6.684 | 129,175 | -0.03(-0.49%) |
Jan 29, 2016 | 6.739 | 6.750 | 6.673 | 6.717 | 215,845 | +0.00(+0.00%) |
Jan 28, 2016 | 6.684 | 6.734 | 6.629 | 6.717 | 97,635 | +0.07(+1.00%) |
Jan 27, 2016 | 6.651 | 6.667 | 6.616 | 6.651 | 102,086 | +0.00(+0.00%) |
Jan 26, 2016 | 6.573 | 6.651 | 6.562 | 6.651 | 117,555 | +0.11(+1.60%) |
Jan 25, 2016 | 6.573 | 6.590 | 6.529 | 6.546 | 159,715 | -0.04(-0.67%) |
Jan 22, 2016 | 6.551 | 6.612 | 6.540 | 6.590 | 117,910 | +0.04(+0.68%) |
Jan 21, 2016 | 6.524 | 6.557 | 6.479 | 6.546 | 323,197 | +0.07(+1.11%) |
Jan 20, 2016 | 6.490 | 6.490 | 6.369 | 6.474 | 319,144 | -0.06(-0.93%) |
Jan 19, 2016 | 6.562 | 6.579 | 6.513 | 6.535 | 178,410 | -0.03(-0.42%) |
Jan 15, 2016 | 6.595 | 6.562 | 6.562 | 6.562 | 136,204 | -0.07(-1.00%) |
Jan 14, 2016 | 6.662 | 6.684 | 6.629 | 6.629 | 180,269 | -0.05(-0.75%) |
Jan 13, 2016 | 6.772 | 6.772 | 6.678 | 6.678 | 172,694 | -0.08(-1.15%) |
Jan 12, 2016 | 6.789 | 6.808 | 6.723 | 6.756 | 149,742 | -0.03(-0.49%) |
Jan 11, 2016 | 6.806 | 6.812 | 6.756 | 6.789 | 152,411 | -0.01(-0.08%) |
Jan 08, 2016 | 6.817 | 6.844 | 6.789 | 6.795 | 179,540 | -0.01(-0.16%) |
Jan 07, 2016 | 6.905 | 6.905 | 6.806 | 6.806 | 268,471 | -0.13(-1.91%) |
Jan 06, 2016 | 6.861 | 6.960 | 6.850 | 6.938 | 80,892 | +0.06(+0.80%) |
Jan 05, 2016 | 6.916 | 6.971 | 6.883 | 6.883 | 95,632 | -0.02(-0.24%) |
Jan 04, 2016 | 6.855 | 6.911 | 6.822 | 6.899 | 155,946 | -0.01(-0.16%) |
Dec 31, 2015 | 6.911 | 6.911 | 6.911 | 6.911 | 260,471 | +0.00(+0.00%) |
Dec 30, 2015 | 6.822 | 6.933 | 6.811 | 6.911 | 332,712 | +0.09(+1.30%) |
Dec 29, 2015 | 6.877 | 6.894 | 6.811 | 6.822 | 256,875 | -0.02(-0.34%) |
Dec 28, 2015 | 6.917 | 6.917 | 6.834 | 6.845 | 136,079 | -0.07(-1.03%) |
Dec 24, 2015 | 6.944 | 6.917 | 6.917 | 6.917 | 130,303 | -0.03(-0.40%) |
Dec 23, 2015 | 6.950 | 7.032 | 6.889 | 6.944 | 254,570 | -0.01(-0.08%) |
Dec 22, 2015 | 6.829 | 6.950 | 6.779 | 6.950 | 207,809 | +0.13(+1.94%) |
Dec 21, 2015 | 6.812 | 6.845 | 6.785 | 6.818 | 150,278 | +0.01(+0.16%) |
Dec 18, 2015 | 6.796 | 6.845 | 6.769 | 6.806 | 236,273 | +0.02(+0.24%) |
Dec 17, 2015 | 6.779 | 6.840 | 6.730 | 6.790 | 150,954 | +0.06(+0.82%) |
Dec 16, 2015 | 6.702 | 6.741 | 6.647 | 6.735 | 192,115 | +0.07(+0.99%) |
Dec 15, 2015 | 6.625 | 6.694 | 6.570 | 6.669 | 272,113 | +0.06(+0.83%) |
Dec 14, 2015 | 6.691 | 6.691 | 6.548 | 6.614 | 256,256 | -0.08(-1.15%) |
Dec 11, 2015 | 6.834 | 6.840 | 6.669 | 6.691 | 211,260 | -0.14(-2.09%) |
Dec 10, 2015 | 6.867 | 6.873 | 6.812 | 6.834 | 107,881 | -0.01(-0.17%) |
Dec 09, 2015 | 6.835 | 6.863 | 6.832 | 6.846 | 157,518 | +0.01(+0.16%) |
Dec 08, 2015 | 6.835 | 6.857 | 6.819 | 6.835 | 105,865 | +0.03(+0.40%) |
Dec 07, 2015 | 6.857 | 6.857 | 6.808 | 6.808 | 136,026 | -0.07(-0.96%) |
Dec 04, 2015 | 6.890 | 6.928 | 6.873 | 6.873 | 137,640 | -0.03(-0.48%) |
Dec 03, 2015 | 6.945 | 6.945 | 6.901 | 6.906 | 69,475 | -0.02(-0.32%) |
Dec 02, 2015 | 6.972 | 6.988 | 6.928 | 6.928 | 66,463 | -0.05(-0.71%) |
Dec 01, 2015 | 7.010 | 7.010 | 6.978 | 6.978 | 96,244 | -0.03(-0.39%) |
Nov 30, 2015 | 7.016 | 7.038 | 6.983 | 7.005 | 114,759 | -0.02(-0.23%) |
Nov 27, 2015 | 7.038 | 7.038 | 6.945 | 7.021 | 63,021 | +0.02(+0.23%) |
Nov 25, 2015 | 7.016 | 7.005 | 7.005 | 7.005 | 105,169 | -0.04(-0.54%) |
Nov 24, 2015 | 7.076 | 7.093 | 7.016 | 7.043 | 72,446 | -0.02(-0.31%) |
Nov 23, 2015 | 7.027 | 7.093 | 6.994 | 7.065 | 185,925 | +0.04(+0.62%) |
Nov 20, 2015 | 6.961 | 7.021 | 6.923 | 7.021 | 175,280 | +0.04(+0.63%) |
Nov 19, 2015 | 6.901 | 6.999 | 6.890 | 6.978 | 197,425 | +0.07(+0.95%) |
Nov 18, 2015 | 6.863 | 6.945 | 6.852 | 6.912 | 186,814 | +0.04(+0.56%) |
Nov 17, 2015 | 6.917 | 6.928 | 6.847 | 6.873 | 80,779 | -0.04(-0.64%) |
Nov 16, 2015 | 6.863 | 6.923 | 6.824 | 6.918 | 148,314 | +0.06(+0.89%) |
Nov 13, 2015 | 6.780 | 6.906 | 6.780 | 6.857 | 106,495 | +0.10(+1.46%) |
Nov 12, 2015 | 6.852 | 6.873 | 6.753 | 6.758 | 196,208 | -0.12(-1.77%) |
Nov 11, 2015 | 6.896 | 6.902 | 6.820 | 6.880 | 137,035 | -0.02(-0.24%) |
Nov 10, 2015 | 6.896 | 6.951 | 6.825 | 6.896 | 170,937 | -0.03(-0.39%) |
Nov 09, 2015 | 6.973 | 6.973 | 6.885 | 6.923 | 135,421 | -0.04(-0.63%) |
Nov 06, 2015 | 6.913 | 7.005 | 6.847 | 6.967 | 207,202 | +0.03(+0.47%) |
Nov 05, 2015 | 6.951 | 6.956 | 6.913 | 6.934 | 91,193 | -0.02(-0.24%) |
Nov 04, 2015 | 6.951 | 6.956 | 6.913 | 6.951 | 90,753 | +0.00(+0.00%) |
Nov 03, 2015 | 6.956 | 6.976 | 6.918 | 6.951 | 122,799 | -0.02(-0.31%) |
Nov 02, 2015 | 6.956 | 6.978 | 6.913 | 6.973 | 63,238 | +0.01(+0.16%) |
Oct 30, 2015 | 6.956 | 6.983 | 6.913 | 6.962 | 127,453 | -0.01(-0.08%) |
Oct 29, 2015 | 6.983 | 7.011 | 6.962 | 6.967 | 71,874 | -0.02(-0.31%) |
Oct 28, 2015 | 6.967 | 6.994 | 6.945 | 6.989 | 147,630 | +0.03(+0.47%) |
Oct 27, 2015 | 6.956 | 6.978 | 6.896 | 6.956 | 114,543 | +0.01(+0.16%) |
Oct 26, 2015 | 6.973 | 6.994 | 6.938 | 6.945 | 81,778 | -0.02(-0.31%) |
Oct 23, 2015 | 6.978 | 6.978 | 6.951 | 6.967 | 74,820 | -0.01(-0.08%) |
Oct 22, 2015 | 6.923 | 6.973 | 6.918 | 6.973 | 82,757 | +0.08(+1.13%) |
Oct 21, 2015 | 6.940 | 6.962 | 6.891 | 6.895 | 53,144 | -0.04(-0.57%) |
Oct 20, 2015 | 6.913 | 6.934 | 6.880 | 6.934 | 56,985 | +0.03(+0.39%) |
Oct 19, 2015 | 6.923 | 6.945 | 6.898 | 6.907 | 88,833 | +0.01(+0.16%) |
Oct 16, 2015 | 6.880 | 6.913 | 6.847 | 6.896 | 88,220 | +0.00(+0.00%) |
Oct 15, 2015 | 6.874 | 6.918 | 6.853 | 6.896 | 95,832 | +0.01(+0.16%) |
Oct 14, 2015 | 6.874 | 6.907 | 6.858 | 6.885 | 89,638 | -0.01(-0.08%) |
Oct 13, 2015 | 6.956 | 6.956 | 6.858 | 6.891 | 270,648 | -0.01(-0.17%) |
Oct 12, 2015 | 6.913 | 6.946 | 6.892 | 6.903 | 88,471 | -0.04(-0.62%) |
Oct 09, 2015 | 6.908 | 6.962 | 6.908 | 6.946 | 107,310 | +0.00(+0.00%) |
Oct 08, 2015 | 6.848 | 6.951 | 6.816 | 6.946 | 222,462 | +0.11(+1.67%) |
Oct 07, 2015 | 6.762 | 6.837 | 6.707 | 6.832 | 553,529 | +0.12(+1.86%) |
Oct 06, 2015 | 6.696 | 6.732 | 6.658 | 6.707 | 314,984 | +0.02(+0.24%) |
Oct 05, 2015 | 6.707 | 6.718 | 6.675 | 6.691 | 248,954 | -0.02(-0.24%) |
Oct 02, 2015 | 6.778 | 6.778 | 6.686 | 6.707 | 218,150 | -0.10(-1.51%) |
Oct 01, 2015 | 6.778 | 6.827 | 6.778 | 6.810 | 85,691 | +0.06(+0.88%) |
Sep 30, 2015 | 6.821 | 6.865 | 6.745 | 6.751 | 178,484 | -0.06(-0.88%) |
Sep 29, 2015 | 6.865 | 6.908 | 6.794 | 6.810 | 173,601 | -0.03(-0.40%) |
Sep 28, 2015 | 6.913 | 6.935 | 6.832 | 6.837 | 73,526 | -0.09(-1.33%) |
Sep 25, 2015 | 6.908 | 6.946 | 6.897 | 6.930 | 121,127 | +0.04(+0.63%) |
Sep 24, 2015 | 6.951 | 6.962 | 6.875 | 6.886 | 100,311 | -0.08(-1.17%) |
Sep 23, 2015 | 6.973 | 7.033 | 6.908 | 6.968 | 145,552 | +0.02(+0.31%) |
Sep 22, 2015 | 7.006 | 7.022 | 6.941 | 6.946 | 129,967 | -0.09(-1.23%) |
Sep 21, 2015 | 7.071 | 7.098 | 7.027 | 7.033 | 97,051 | +0.01(+0.08%) |
Sep 18, 2015 | 7.044 | 7.103 | 7.027 | 7.027 | 66,266 | -0.04(-0.61%) |
Sep 17, 2015 | 7.000 | 7.071 | 6.994 | 7.071 | 80,017 | +0.07(+1.01%) |
Sep 16, 2015 | 7.000 | 7.022 | 6.996 | 7.000 | 93,828 | +0.00(+0.00%) |
Sep 15, 2015 | 6.973 | 7.000 | 6.968 | 7.000 | 109,437 | +0.03(+0.47%) |
Sep 14, 2015 | 7.000 | 7.017 | 6.962 | 6.968 | 49,486 | -0.01(-0.08%) |
Sep 11, 2015 | 7.006 | 7.022 | 6.973 | 6.973 | 75,404 | -0.02(-0.27%) |
Sep 10, 2015 | 6.965 | 7.019 | 6.954 | 6.992 | 150,069 | +0.05(+0.70%) |
Sep 09, 2015 | 6.976 | 7.003 | 6.938 | 6.943 | 115,368 | -0.03(-0.39%) |
Sep 08, 2015 | 6.965 | 6.997 | 6.943 | 6.970 | 112,177 | +0.02(+0.31%) |
Sep 04, 2015 | 6.900 | 6.949 | 6.949 | 6.949 | 153,170 | +0.02(+0.31%) |
Sep 03, 2015 | 6.900 | 6.927 | 6.873 | 6.927 | 123,197 | +0.01(+0.16%) |
Sep 02, 2015 | 6.873 | 6.922 | 6.872 | 6.916 | 126,598 | +0.07(+1.03%) |
Sep 01, 2015 | 6.808 | 6.900 | 6.808 | 6.846 | 164,873 | -0.02(-0.24%) |
Aug 31, 2015 | 6.819 | 6.873 | 6.814 | 6.862 | 71,440 | +0.04(+0.55%) |
Aug 28, 2015 | 6.835 | 6.873 | 6.787 | 6.825 | 155,107 | -0.05(-0.78%) |
Aug 27, 2015 | 6.852 | 6.895 | 6.819 | 6.879 | 138,029 | +0.06(+0.95%) |
Aug 26, 2015 | 6.819 | 6.873 | 6.798 | 6.814 | 44,734 | +0.02(+0.32%) |
Aug 25, 2015 | 6.781 | 6.830 | 6.765 | 6.792 | 70,862 | +0.08(+1.21%) |
Aug 24, 2015 | 6.760 | 6.792 | 6.663 | 6.711 | 143,580 | -0.17(-2.43%) |
Aug 21, 2015 | 6.911 | 6.943 | 6.879 | 6.879 | 154,185 | -0.03(-0.47%) |
Aug 20, 2015 | 6.911 | 6.933 | 6.911 | 6.911 | 94,356 | +0.00(+0.00%) |
Aug 19, 2015 | 6.922 | 6.933 | 6.911 | 6.911 | 59,936 | +0.00(+0.00%) |
Aug 18, 2015 | 6.911 | 6.927 | 6.911 | 6.911 | 61,044 | +0.00(+0.00%) |
Aug 17, 2015 | 6.911 | 6.927 | 6.911 | 6.911 | 67,024 | -0.01(-0.16%) |
Aug 14, 2015 | 6.933 | 6.938 | 6.911 | 6.922 | 72,545 | -0.02(-0.23%) |
Aug 13, 2015 | 6.976 | 6.976 | 6.938 | 6.938 | 90,372 | -0.04(-0.54%) |
Aug 12, 2015 | 6.954 | 6.981 | 6.939 | 6.976 | 63,877 | +0.02(+0.27%) |
Aug 11, 2015 | 6.946 | 6.967 | 6.914 | 6.957 | 109,102 | +0.01(+0.15%) |
Aug 10, 2015 | 7.000 | 7.000 | 6.930 | 6.946 | 117,822 | -0.03(-0.39%) |
Aug 07, 2015 | 7.005 | 7.005 | 6.951 | 6.973 | 71,485 | -0.03(-0.38%) |
Aug 06, 2015 | 7.016 | 7.021 | 6.986 | 7.000 | 109,879 | -0.02(-0.23%) |
Aug 05, 2015 | 7.016 | 7.027 | 6.978 | 7.016 | 71,403 | +0.01(+0.15%) |
Aug 04, 2015 | 6.989 | 7.005 | 6.978 | 7.005 | 58,408 | -0.01(-0.08%) |
Aug 03, 2015 | 6.978 | 7.021 | 6.972 | 7.010 | 101,956 | +0.05(+0.77%) |
Jul 31, 2015 | 6.978 | 6.978 | 6.952 | 6.957 | 77,390 | +0.01(+0.15%) |
Jul 30, 2015 | 6.924 | 6.963 | 6.924 | 6.946 | 82,675 | -0.01(-0.08%) |
Jul 29, 2015 | 6.898 | 6.962 | 6.898 | 6.951 | 101,260 | +0.08(+1.09%) |
Jul 28, 2015 | 6.898 | 6.946 | 6.876 | 6.876 | 177,874 | -0.03(-0.39%) |
Jul 27, 2015 | 6.962 | 6.981 | 6.898 | 6.903 | 122,574 | -0.08(-1.15%) |
Jul 24, 2015 | 7.053 | 7.053 | 6.973 | 6.984 | 68,213 | -0.06(-0.91%) |
Jul 23, 2015 | 7.048 | 7.053 | 7.037 | 7.048 | 71,651 | +0.01(+0.15%) |
Jul 22, 2015 | 7.043 | 7.059 | 7.032 | 7.037 | 68,849 | -0.02(-0.30%) |
Jul 21, 2015 | 7.048 | 7.070 | 7.032 | 7.059 | 78,805 | +0.01(+0.08%) |
Jul 20, 2015 | 7.096 | 7.096 | 6.998 | 7.053 | 461,209 | -0.03(-0.45%) |
Jul 17, 2015 | 7.107 | 7.129 | 7.080 | 7.086 | 111,534 | -0.02(-0.30%) |
Jul 16, 2015 | 7.080 | 7.107 | 7.074 | 7.107 | 110,813 | +0.05(+0.76%) |
Jul 15, 2015 | 7.043 | 7.075 | 7.027 | 7.053 | 116,746 | +0.02(+0.31%) |
Jul 14, 2015 | 7.053 | 7.059 | 7.021 | 7.032 | 126,831 | -0.02(-0.23%) |
Jul 13, 2015 | 7.027 | 7.059 | 7.016 | 7.048 | 147,306 | +0.01(+0.12%) |
Jul 10, 2015 | 7.040 | 7.056 | 7.029 | 7.040 | 152,350 | +0.01(+0.08%) |
Jul 09, 2015 | 7.029 | 7.061 | 7.008 | 7.034 | 209,248 | +0.04(+0.61%) |
Jul 08, 2015 | 7.008 | 7.189 | 6.981 | 6.992 | 135,785 | -0.02(-0.23%) |
Jul 07, 2015 | 7.013 | 7.013 | 6.992 | 7.008 | 118,216 | +0.02(+0.31%) |
Jul 06, 2015 | 6.954 | 7.013 | 6.954 | 6.986 | 95,243 | -0.01(-0.08%) |
Jul 02, 2015 | 6.986 | 6.992 | 6.992 | 6.992 | 54,813 | +0.01(+0.08%) |
Jul 01, 2015 | 6.933 | 6.986 | 6.933 | 6.986 | 106,872 | +0.05(+0.69%) |
Jun 30, 2015 | 6.831 | 6.944 | 6.831 | 6.938 | 109,790 | +0.13(+1.96%) |
Jun 29, 2015 | 6.869 | 6.901 | 6.805 | 6.805 | 130,977 | -0.10(-1.39%) |
Jun 26, 2015 | 6.938 | 6.959 | 6.885 | 6.901 | 232,282 | -0.06(-0.84%) |
Jun 25, 2015 | 7.018 | 7.045 | 6.960 | 6.960 | 183,632 | -0.05(-0.76%) |
Jun 24, 2015 | 7.018 | 7.045 | 7.008 | 7.013 | 147,329 | -0.04(-0.53%) |
Jun 23, 2015 | 7.018 | 7.051 | 7.007 | 7.051 | 100,150 | +0.06(+0.84%) |
Jun 22, 2015 | 7.024 | 7.024 | 6.992 | 6.992 | 104,408 | +0.01(+0.08%) |
Jun 19, 2015 | 6.992 | 7.002 | 6.986 | 6.986 | 67,176 | +0.00(+0.00%) |
Jun 18, 2015 | 6.986 | 7.024 | 6.986 | 6.986 | 126,040 | -0.01(-0.15%) |
Jun 17, 2015 | 7.013 | 7.018 | 6.992 | 6.997 | 146,540 | -0.02(-0.23%) |
Jun 16, 2015 | 6.986 | 7.018 | 6.976 | 7.013 | 217,682 | +0.02(+0.31%) |
Jun 15, 2015 | 6.992 | 7.029 | 6.992 | 6.992 | 141,311 | -0.03(-0.38%) |
Jun 12, 2015 | 7.056 | 7.056 | 6.992 | 7.018 | 96,702 | -0.04(-0.61%) |
Jun 11, 2015 | 7.088 | 7.099 | 7.061 | 7.061 | 84,955 | -0.01(-0.11%) |
Jun 10, 2015 | 7.085 | 7.117 | 7.058 | 7.069 | 93,512 | +0.01(+0.15%) |
Jun 09, 2015 | 7.101 | 7.122 | 7.058 | 7.058 | 86,048 | -0.03(-0.38%) |
Jun 08, 2015 | 7.106 | 7.170 | 7.058 | 7.085 | 141,270 | -0.04(-0.60%) |
Jun 05, 2015 | 7.101 | 7.128 | 7.021 | 7.128 | 145,092 | +0.03(+0.37%) |
Jun 04, 2015 | 7.122 | 7.128 | 7.064 | 7.101 | 108,086 | -0.02(-0.22%) |
Jun 03, 2015 | 7.128 | 7.144 | 7.117 | 7.117 | 65,642 | -0.01(-0.15%) |
Jun 02, 2015 | 7.165 | 7.165 | 7.128 | 7.128 | 105,234 | -0.06(-0.81%) |
Jun 01, 2015 | 7.181 | 7.186 | 7.165 | 7.186 | 55,966 | +0.01(+0.15%) |
May 29, 2015 | 7.202 | 7.202 | 7.154 | 7.175 | 87,890 | -0.02(-0.22%) |
May 28, 2015 | 7.197 | 7.218 | 7.186 | 7.191 | 41,176 | -0.01(-0.15%) |
May 27, 2015 | 7.191 | 7.207 | 7.181 | 7.202 | 89,804 | +0.03(+0.37%) |
May 26, 2015 | 7.197 | 7.202 | 7.175 | 7.175 | 81,786 | -0.02(-0.22%) |
May 22, 2015 | 7.186 | 7.191 | 7.191 | 7.191 | 187,250 | +0.02(+0.22%) |
May 21, 2015 | 7.170 | 7.186 | 7.160 | 7.175 | 188,568 | +0.01(+0.07%) |
May 20, 2015 | 7.159 | 7.181 | 7.148 | 7.170 | 91,496 | +0.02(+0.22%) |
May 19, 2015 | 7.138 | 7.159 | 7.138 | 7.154 | 60,192 | -0.01(-0.07%) |
May 18, 2015 | 7.165 | 7.170 | 7.144 | 7.159 | 135,624 | +0.00(+0.00%) |
May 15, 2015 | 7.117 | 7.176 | 7.106 | 7.159 | 137,476 | +0.05(+0.67%) |
May 14, 2015 | 7.112 | 7.122 | 7.096 | 7.112 | 88,552 | +0.01(+0.15%) |
May 13, 2015 | 7.074 | 7.112 | 7.069 | 7.101 | 103,461 | +0.06(+0.80%) |
May 12, 2015 | 7.087 | 7.087 | 7.029 | 7.045 | 115,573 | -0.04(-0.52%) |
May 11, 2015 | 7.103 | 7.103 | 7.067 | 7.082 | 47,687 | -0.01(-0.15%) |
May 08, 2015 | 7.114 | 7.114 | 7.071 | 7.093 | 124,031 | -0.01(-0.07%) |
May 07, 2015 | 7.119 | 7.124 | 7.093 | 7.098 | 66,894 | -0.03(-0.37%) |
May 06, 2015 | 7.124 | 7.135 | 7.093 | 7.124 | 82,363 | -0.01(-0.07%) |
May 05, 2015 | 7.135 | 7.135 | 7.098 | 7.130 | 130,869 | +0.01(+0.07%) |
May 04, 2015 | 7.135 | 7.138 | 7.119 | 7.124 | 74,303 | -0.01(-0.07%) |