Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.108 | 8.122 | 7.987 | 8.019 | 38,688 | -0.02(-0.29%) |
Apr 28, 2016 | 8.076 | 8.141 | 8.029 | 8.043 | 106,897 | +0.02(+0.23%) |
Apr 27, 2016 | 7.935 | 8.038 | 7.912 | 8.024 | 48,145 | +0.08(+1.06%) |
Apr 26, 2016 | 7.814 | 7.940 | 7.814 | 7.940 | 86,463 | +0.14(+1.80%) |
Apr 25, 2016 | 7.833 | 7.833 | 7.791 | 7.800 | 30,771 | -0.01(-0.08%) |
Apr 22, 2016 | 7.809 | 7.809 | 7.786 | 7.807 | 22,727 | +0.05(+0.64%) |
Apr 21, 2016 | 7.828 | 7.828 | 7.735 | 7.757 | 25,054 | -0.03(-0.37%) |
Apr 20, 2016 | 7.814 | 7.833 | 7.767 | 7.786 | 69,611 | -0.02(-0.30%) |
Apr 19, 2016 | 7.809 | 7.854 | 7.800 | 7.809 | 29,950 | -0.01(-0.18%) |
Apr 18, 2016 | 7.833 | 7.833 | 7.800 | 7.823 | 83,654 | +0.02(+0.30%) |
Apr 15, 2016 | 7.889 | 7.889 | 7.753 | 7.800 | 43,619 | -0.10(-1.24%) |
Apr 14, 2016 | 7.777 | 7.940 | 7.705 | 7.898 | 39,904 | +0.15(+1.96%) |
Apr 13, 2016 | 7.700 | 7.867 | 7.649 | 7.746 | 79,660 | +0.06(+0.75%) |
Apr 12, 2016 | 7.700 | 7.700 | 7.617 | 7.688 | 26,621 | +0.05(+0.72%) |
Apr 11, 2016 | 7.714 | 7.714 | 7.603 | 7.634 | 44,914 | -0.05(-0.67%) |
Apr 08, 2016 | 7.681 | 7.700 | 7.612 | 7.685 | 53,739 | +0.10(+1.27%) |
Apr 07, 2016 | 7.658 | 7.737 | 7.547 | 7.589 | 55,723 | -0.04(-0.55%) |
Apr 06, 2016 | 7.598 | 7.663 | 7.575 | 7.631 | 33,633 | +0.03(+0.43%) |
Apr 05, 2016 | 7.635 | 7.674 | 7.533 | 7.598 | 48,086 | -0.04(-0.55%) |
Apr 04, 2016 | 7.654 | 7.668 | 7.603 | 7.640 | 44,078 | +0.01(+0.12%) |
Apr 01, 2016 | 7.612 | 7.640 | 7.537 | 7.630 | 48,089 | -0.01(-0.12%) |
Mar 31, 2016 | 7.543 | 7.640 | 7.501 | 7.640 | 78,712 | +0.10(+1.29%) |
Mar 30, 2016 | 7.501 | 7.556 | 7.455 | 7.543 | 45,052 | +0.09(+1.18%) |
Mar 29, 2016 | 7.431 | 7.482 | 7.431 | 7.455 | 31,871 | +0.05(+0.63%) |
Mar 28, 2016 | 7.445 | 7.478 | 7.394 | 7.408 | 48,503 | -0.03(-0.37%) |
Mar 24, 2016 | 7.478 | 7.436 | 7.436 | 7.436 | 33,692 | -0.02(-0.31%) |
Mar 23, 2016 | 7.496 | 7.538 | 7.459 | 7.459 | 50,808 | -0.06(-0.86%) |
Mar 22, 2016 | 7.519 | 7.550 | 7.478 | 7.524 | 50,140 | +0.01(+0.12%) |
Mar 21, 2016 | 7.561 | 7.584 | 7.478 | 7.515 | 37,329 | -0.06(-0.73%) |
Mar 18, 2016 | 7.547 | 7.635 | 7.501 | 7.570 | 47,082 | +0.04(+0.49%) |
Mar 17, 2016 | 7.464 | 7.533 | 7.464 | 7.533 | 19,072 | +0.09(+1.28%) |
Mar 16, 2016 | 7.383 | 7.452 | 7.347 | 7.438 | 33,440 | +0.06(+0.75%) |
Mar 15, 2016 | 7.365 | 7.388 | 7.365 | 7.383 | 14,751 | +0.01(+0.19%) |
Mar 14, 2016 | 7.374 | 7.374 | 7.360 | 7.370 | 12,960 | +0.01(+0.19%) |
Mar 11, 2016 | 7.292 | 7.370 | 7.292 | 7.356 | 11,214 | +0.10(+1.39%) |
Mar 10, 2016 | 7.287 | 7.360 | 7.246 | 7.255 | 66,168 | -0.04(-0.57%) |
Mar 09, 2016 | 7.337 | 7.337 | 7.209 | 7.296 | 30,439 | -0.00(-0.06%) |
Mar 08, 2016 | 7.360 | 7.363 | 7.227 | 7.301 | 29,892 | -0.05(-0.69%) |
Mar 07, 2016 | 7.314 | 7.383 | 7.195 | 7.351 | 59,177 | +0.01(+0.19%) |
Mar 04, 2016 | 7.292 | 7.383 | 7.292 | 7.337 | 17,281 | +0.02(+0.27%) |
Mar 03, 2016 | 7.269 | 7.324 | 7.258 | 7.318 | 8,675 | +0.06(+0.87%) |
Mar 02, 2016 | 7.172 | 7.287 | 7.172 | 7.255 | 47,960 | +0.01(+0.13%) |
Mar 01, 2016 | 7.168 | 7.246 | 7.168 | 7.246 | 9,294 | +0.08(+1.09%) |
Feb 29, 2016 | 7.154 | 7.204 | 7.074 | 7.168 | 31,747 | +0.02(+0.28%) |
Feb 26, 2016 | 7.131 | 7.154 | 7.126 | 7.148 | 55,570 | +0.04(+0.63%) |
Feb 25, 2016 | 7.094 | 7.108 | 7.005 | 7.103 | 57,436 | +0.06(+0.78%) |
Feb 24, 2016 | 7.039 | 7.055 | 6.966 | 7.048 | 59,602 | -0.00(-0.01%) |
Feb 23, 2016 | 7.030 | 7.067 | 6.980 | 7.049 | 31,464 | +0.05(+0.73%) |
Feb 22, 2016 | 7.030 | 7.087 | 6.977 | 6.998 | 26,926 | -0.01(-0.12%) |
Feb 19, 2016 | 6.993 | 7.006 | 6.879 | 7.006 | 41,815 | +0.01(+0.12%) |
Feb 18, 2016 | 6.915 | 6.998 | 6.901 | 6.998 | 33,104 | +0.08(+1.19%) |
Feb 17, 2016 | 6.883 | 6.943 | 6.883 | 6.915 | 24,821 | +0.05(+0.67%) |
Feb 16, 2016 | 6.773 | 6.895 | 6.695 | 6.869 | 56,429 | +0.09(+1.35%) |
Feb 12, 2016 | 6.768 | 6.778 | 6.778 | 6.778 | 10,024 | +0.05(+0.78%) |
Feb 11, 2016 | 6.810 | 6.810 | 6.725 | 6.725 | 23,973 | -0.11(-1.61%) |
Feb 10, 2016 | 6.794 | 6.894 | 6.794 | 6.835 | 26,775 | +0.02(+0.33%) |
Feb 09, 2016 | 6.849 | 6.849 | 6.794 | 6.812 | 35,557 | -0.06(-0.83%) |
Feb 08, 2016 | 7.053 | 7.053 | 6.869 | 6.869 | 32,032 | -0.22(-3.15%) |
Feb 05, 2016 | 7.167 | 7.167 | 7.080 | 7.093 | 43,877 | -0.06(-0.78%) |
Feb 04, 2016 | 7.176 | 7.176 | 7.113 | 7.148 | 34,347 | +0.04(+0.58%) |
Feb 03, 2016 | 7.139 | 7.139 | 7.071 | 7.108 | 69,816 | +0.04(+0.51%) |
Feb 02, 2016 | 7.098 | 7.098 | 7.026 | 7.071 | 18,230 | -0.08(-1.08%) |
Feb 01, 2016 | 7.076 | 7.148 | 7.048 | 7.148 | 30,914 | +0.08(+1.09%) |
Jan 29, 2016 | 7.030 | 7.094 | 7.019 | 7.071 | 49,266 | +0.09(+1.30%) |
Jan 28, 2016 | 6.958 | 7.030 | 6.952 | 6.980 | 70,436 | +0.06(+0.92%) |
Jan 27, 2016 | 6.912 | 6.971 | 6.884 | 6.917 | 40,052 | -0.00(-0.07%) |
Jan 26, 2016 | 6.894 | 6.960 | 6.826 | 6.921 | 57,374 | +0.06(+0.86%) |
Jan 25, 2016 | 6.903 | 6.903 | 6.821 | 6.862 | 42,189 | -0.05(-0.72%) |
Jan 22, 2016 | 6.758 | 6.930 | 6.758 | 6.912 | 43,124 | +0.18(+2.63%) |
Jan 21, 2016 | 6.608 | 6.789 | 6.590 | 6.735 | 94,375 | +0.08(+1.16%) |
Jan 20, 2016 | 6.899 | 6.905 | 6.504 | 6.658 | 106,293 | -0.30(-4.28%) |
Jan 19, 2016 | 7.003 | 7.021 | 6.944 | 6.955 | 57,867 | -0.02(-0.30%) |
Jan 15, 2016 | 7.098 | 6.976 | 6.976 | 6.976 | 45,549 | -0.22(-3.03%) |
Jan 14, 2016 | 7.226 | 7.248 | 7.136 | 7.194 | 38,239 | -0.00(-0.03%) |
Jan 13, 2016 | 7.259 | 7.300 | 7.183 | 7.196 | 47,305 | -0.05(-0.68%) |
Jan 12, 2016 | 7.291 | 7.313 | 7.237 | 7.246 | 45,884 | -0.05(-0.74%) |
Jan 11, 2016 | 7.403 | 7.415 | 7.295 | 7.300 | 26,713 | -0.11(-1.52%) |
Jan 08, 2016 | 7.412 | 7.430 | 7.385 | 7.412 | 24,542 | -0.01(-0.12%) |
Jan 07, 2016 | 7.444 | 7.489 | 7.408 | 7.421 | 41,771 | -0.08(-1.08%) |
Jan 06, 2016 | 7.480 | 7.534 | 7.475 | 7.502 | 8,269 | -0.01(-0.18%) |
Jan 05, 2016 | 7.466 | 7.588 | 7.462 | 7.516 | 40,419 | +0.06(+0.79%) |
Jan 04, 2016 | 7.457 | 7.493 | 7.402 | 7.457 | 42,802 | -0.05(-0.72%) |
Dec 31, 2015 | 7.435 | 7.511 | 7.511 | 7.511 | 59,290 | +0.05(+0.60%) |
Dec 30, 2015 | 7.462 | 7.516 | 7.453 | 7.466 | 100,111 | -0.05(-0.72%) |
Dec 29, 2015 | 7.444 | 7.552 | 7.421 | 7.520 | 120,117 | +0.05(+0.66%) |
Dec 28, 2015 | 7.534 | 7.570 | 7.399 | 7.471 | 36,642 | -0.06(-0.84%) |
Dec 24, 2015 | 7.444 | 7.534 | 7.534 | 7.534 | 26,203 | +0.05(+0.72%) |
Dec 23, 2015 | 7.349 | 7.493 | 7.349 | 7.480 | 87,114 | +0.13(+1.71%) |
Dec 22, 2015 | 7.304 | 7.376 | 7.304 | 7.354 | 78,658 | +0.02(+0.31%) |
Dec 21, 2015 | 7.264 | 7.345 | 7.264 | 7.331 | 30,095 | +0.05(+0.68%) |
Dec 18, 2015 | 7.349 | 7.363 | 7.229 | 7.282 | 71,457 | -0.04(-0.55%) |
Dec 17, 2015 | 7.372 | 7.372 | 7.228 | 7.322 | 81,061 | +0.01(+0.09%) |
Dec 16, 2015 | 7.164 | 7.316 | 7.164 | 7.316 | 40,988 | +0.14(+1.99%) |
Dec 15, 2015 | 7.231 | 7.231 | 7.125 | 7.173 | 58,625 | +0.06(+0.82%) |
Dec 14, 2015 | 7.075 | 7.168 | 7.048 | 7.115 | 75,720 | -0.03(-0.37%) |
Dec 11, 2015 | 7.191 | 7.231 | 7.141 | 7.141 | 56,158 | -0.11(-1.54%) |
Dec 10, 2015 | 7.280 | 7.341 | 7.177 | 7.253 | 74,431 | -0.05(-0.67%) |
Dec 09, 2015 | 7.311 | 7.365 | 7.302 | 7.302 | 78,637 | -0.06(-0.79%) |
Dec 08, 2015 | 7.289 | 7.378 | 7.284 | 7.360 | 31,863 | +0.02(+0.24%) |
Dec 07, 2015 | 7.387 | 7.414 | 7.324 | 7.342 | 19,666 | -0.08(-1.08%) |
Dec 04, 2015 | 7.369 | 7.427 | 7.369 | 7.423 | 49,390 | +0.07(+0.91%) |
Dec 03, 2015 | 7.374 | 7.458 | 7.356 | 7.356 | 55,341 | -0.03(-0.42%) |
Dec 02, 2015 | 7.485 | 7.503 | 7.365 | 7.387 | 86,341 | -0.11(-1.49%) |
Dec 01, 2015 | 7.423 | 7.499 | 7.423 | 7.499 | 17,155 | +0.05(+0.66%) |
Nov 30, 2015 | 7.454 | 7.485 | 7.409 | 7.449 | 42,265 | -0.01(-0.12%) |
Nov 27, 2015 | 7.507 | 7.507 | 7.409 | 7.458 | 31,059 | +0.01(+0.07%) |
Nov 25, 2015 | 7.418 | 7.453 | 7.453 | 7.453 | 101,491 | +0.05(+0.71%) |
Nov 24, 2015 | 7.441 | 7.441 | 7.298 | 7.400 | 49,303 | -0.06(-0.84%) |
Nov 23, 2015 | 7.427 | 7.468 | 7.369 | 7.463 | 41,253 | +0.02(+0.24%) |
Nov 20, 2015 | 7.414 | 7.454 | 7.414 | 7.445 | 27,987 | +0.03(+0.42%) |
Nov 19, 2015 | 7.418 | 7.449 | 7.414 | 7.414 | 30,301 | -0.04(-0.54%) |
Nov 18, 2015 | 7.387 | 7.461 | 7.342 | 7.454 | 25,491 | +0.06(+0.78%) |
Nov 17, 2015 | 7.427 | 7.454 | 7.382 | 7.396 | 26,374 | -0.04(-0.54%) |
Nov 16, 2015 | 7.409 | 7.458 | 7.387 | 7.436 | 53,539 | +0.01(+0.12%) |
Nov 13, 2015 | 7.467 | 7.525 | 7.423 | 7.427 | 33,270 | -0.05(-0.66%) |
Nov 12, 2015 | 7.552 | 7.552 | 7.476 | 7.476 | 11,934 | -0.09(-1.15%) |
Nov 11, 2015 | 7.599 | 7.674 | 7.541 | 7.563 | 22,333 | -0.04(-0.58%) |
Nov 10, 2015 | 7.559 | 7.665 | 7.559 | 7.608 | 27,761 | -0.00(-0.03%) |
Nov 09, 2015 | 7.705 | 7.705 | 7.572 | 7.610 | 22,189 | -0.09(-1.12%) |
Nov 06, 2015 | 7.736 | 7.736 | 7.656 | 7.696 | 31,584 | -0.07(-0.91%) |
Nov 05, 2015 | 7.771 | 7.802 | 7.727 | 7.766 | 49,471 | -0.00(-0.06%) |
Nov 04, 2015 | 7.771 | 7.798 | 7.771 | 7.771 | 10,168 | -0.00(-0.02%) |
Nov 03, 2015 | 7.882 | 7.886 | 7.736 | 7.773 | 28,837 | -0.12(-1.55%) |
Nov 02, 2015 | 7.762 | 7.895 | 7.740 | 7.895 | 20,289 | +0.12(+1.59%) |
Oct 30, 2015 | 7.762 | 7.851 | 7.762 | 7.771 | 31,202 | -0.02(-0.23%) |
Oct 29, 2015 | 7.846 | 7.880 | 7.767 | 7.789 | 55,993 | -0.03(-0.40%) |
Oct 28, 2015 | 7.798 | 7.833 | 7.771 | 7.820 | 22,828 | +0.01(+0.17%) |
Oct 27, 2015 | 7.798 | 7.820 | 7.785 | 7.807 | 15,354 | -0.02(-0.23%) |
Oct 26, 2015 | 7.846 | 7.873 | 7.780 | 7.824 | 16,025 | -0.04(-0.45%) |
Oct 23, 2015 | 7.939 | 7.939 | 7.841 | 7.860 | 18,108 | -0.09(-1.17%) |
Oct 22, 2015 | 7.939 | 7.962 | 7.935 | 7.953 | 31,844 | +0.08(+0.96%) |
Oct 21, 2015 | 7.882 | 7.882 | 7.816 | 7.877 | 33,351 | +0.02(+0.23%) |
Oct 20, 2015 | 7.789 | 7.860 | 7.789 | 7.860 | 16,999 | +0.09(+1.16%) |
Oct 19, 2015 | 7.745 | 7.782 | 7.745 | 7.769 | 8,191 | +0.02(+0.26%) |
Oct 16, 2015 | 7.723 | 7.749 | 7.689 | 7.749 | 27,519 | +0.05(+0.63%) |
Oct 15, 2015 | 7.696 | 7.700 | 7.678 | 7.700 | 18,827 | +0.05(+0.61%) |
Oct 14, 2015 | 7.619 | 7.663 | 7.619 | 7.654 | 21,272 | +0.03(+0.40%) |
Oct 13, 2015 | 7.650 | 7.650 | 7.614 | 7.623 | 8,460 | -0.03(-0.34%) |
Oct 12, 2015 | 7.593 | 7.681 | 7.593 | 7.650 | 21,951 | +0.06(+0.75%) |
Oct 09, 2015 | 7.672 | 7.672 | 7.579 | 7.593 | 7,115 | -0.08(-1.09%) |
Oct 08, 2015 | 7.619 | 7.676 | 7.562 | 7.676 | 25,084 | +0.06(+0.75%) |
Oct 07, 2015 | 7.601 | 7.690 | 7.601 | 7.619 | 36,730 | +0.00(+0.05%) |
Oct 06, 2015 | 7.641 | 7.641 | 7.531 | 7.615 | 18,602 | -0.00(-0.05%) |
Oct 05, 2015 | 7.549 | 7.628 | 7.526 | 7.619 | 20,347 | +0.09(+1.17%) |
Oct 02, 2015 | 7.527 | 7.601 | 7.509 | 7.531 | 37,340 | -0.01(-0.12%) |
Oct 01, 2015 | 7.549 | 7.571 | 7.522 | 7.540 | 13,302 | -0.03(-0.41%) |
Sep 30, 2015 | 7.676 | 7.676 | 7.541 | 7.571 | 25,412 | -0.00(-0.02%) |
Sep 29, 2015 | 7.531 | 7.663 | 7.531 | 7.572 | 64,938 | +0.01(+0.19%) |
Sep 28, 2015 | 7.636 | 7.636 | 7.535 | 7.557 | 27,463 | -0.09(-1.15%) |
Sep 25, 2015 | 7.658 | 7.667 | 7.606 | 7.645 | 28,862 | -0.02(-0.23%) |
Sep 24, 2015 | 7.632 | 7.663 | 7.553 | 7.663 | 48,225 | +0.05(+0.65%) |
Sep 23, 2015 | 7.593 | 7.636 | 7.584 | 7.613 | 16,854 | +0.03(+0.39%) |
Sep 22, 2015 | 7.601 | 7.623 | 7.549 | 7.584 | 57,205 | -0.02(-0.29%) |
Sep 21, 2015 | 7.597 | 7.650 | 7.597 | 7.606 | 4,272 | +0.01(+0.12%) |
Sep 18, 2015 | 7.549 | 7.628 | 7.549 | 7.597 | 26,629 | +0.04(+0.58%) |
Sep 17, 2015 | 7.544 | 7.603 | 7.496 | 7.553 | 28,723 | +0.03(+0.41%) |
Sep 16, 2015 | 7.456 | 7.522 | 7.435 | 7.522 | 22,104 | +0.03(+0.35%) |
Sep 15, 2015 | 7.426 | 7.496 | 7.395 | 7.496 | 19,217 | +0.04(+0.59%) |
Sep 14, 2015 | 7.443 | 7.474 | 7.421 | 7.452 | 33,230 | +0.04(+0.59%) |
Sep 11, 2015 | 7.439 | 7.483 | 7.399 | 7.408 | 29,573 | -0.05(-0.65%) |
Sep 10, 2015 | 7.439 | 7.487 | 7.439 | 7.456 | 18,269 | +0.05(+0.62%) |
Sep 09, 2015 | 7.476 | 7.480 | 7.397 | 7.410 | 49,287 | -0.07(-0.93%) |
Sep 08, 2015 | 7.493 | 7.528 | 7.410 | 7.480 | 35,000 | +0.00(+0.06%) |
Sep 04, 2015 | 7.419 | 7.476 | 7.476 | 7.476 | 11,030 | +0.03(+0.41%) |
Sep 03, 2015 | 7.506 | 7.506 | 7.445 | 7.445 | 14,340 | -0.02(-0.29%) |
Sep 02, 2015 | 7.515 | 7.580 | 7.467 | 7.467 | 24,242 | +0.00(+0.06%) |
Sep 01, 2015 | 7.445 | 7.515 | 7.445 | 7.463 | 12,384 | -0.02(-0.26%) |
Aug 31, 2015 | 7.680 | 7.711 | 7.450 | 7.482 | 21,767 | -0.15(-1.97%) |
Aug 28, 2015 | 7.619 | 7.692 | 7.619 | 7.632 | 42,039 | +0.06(+0.80%) |
Aug 27, 2015 | 7.615 | 7.759 | 7.504 | 7.571 | 63,575 | +0.04(+0.52%) |
Aug 26, 2015 | 7.489 | 7.576 | 7.376 | 7.532 | 84,421 | +0.14(+1.88%) |
Aug 25, 2015 | 7.397 | 7.444 | 7.276 | 7.393 | 64,299 | +0.26(+3.60%) |
Aug 24, 2015 | 7.402 | 7.402 | 6.797 | 7.136 | 99,846 | -0.35(-4.68%) |
Aug 21, 2015 | 7.506 | 7.506 | 7.479 | 7.486 | 41,393 | -0.04(-0.49%) |
Aug 20, 2015 | 7.737 | 7.737 | 7.506 | 7.524 | 84,540 | -0.19(-2.48%) |
Aug 19, 2015 | 7.798 | 7.798 | 7.689 | 7.715 | 16,592 | -0.07(-0.89%) |
Aug 18, 2015 | 7.750 | 7.785 | 7.732 | 7.785 | 30,826 | +0.03(+0.45%) |
Aug 17, 2015 | 7.793 | 7.811 | 7.741 | 7.750 | 42,526 | -0.06(-0.78%) |
Aug 14, 2015 | 7.828 | 7.846 | 7.802 | 7.811 | 10,617 | -0.04(-0.50%) |
Aug 13, 2015 | 7.798 | 7.859 | 7.741 | 7.850 | 48,522 | +0.09(+1.15%) |
Aug 12, 2015 | 7.787 | 7.791 | 7.700 | 7.761 | 73,808 | -0.03(-0.39%) |
Aug 11, 2015 | 7.778 | 7.811 | 7.765 | 7.791 | 43,194 | +0.01(+0.09%) |
Aug 10, 2015 | 7.756 | 7.787 | 7.756 | 7.784 | 38,748 | +0.02(+0.24%) |
Aug 07, 2015 | 7.782 | 7.785 | 7.722 | 7.765 | 28,179 | +0.05(+0.67%) |
Aug 06, 2015 | 7.782 | 7.787 | 7.674 | 7.713 | 29,801 | -0.06(-0.78%) |
Aug 05, 2015 | 7.834 | 7.847 | 7.774 | 7.774 | 50,698 | -0.04(-0.50%) |
Aug 04, 2015 | 7.804 | 7.838 | 7.791 | 7.813 | 21,513 | +0.00(+0.00%) |
Aug 03, 2015 | 7.808 | 7.843 | 7.769 | 7.812 | 29,147 | -0.02(-0.22%) |
Jul 31, 2015 | 7.735 | 7.834 | 7.730 | 7.830 | 63,844 | +0.09(+1.23%) |
Jul 30, 2015 | 7.752 | 7.787 | 7.640 | 7.735 | 71,616 | +0.02(+0.28%) |
Jul 29, 2015 | 7.834 | 7.834 | 7.653 | 7.713 | 144,241 | -0.10(-1.27%) |
Jul 28, 2015 | 7.877 | 7.912 | 7.800 | 7.812 | 132,968 | -0.11(-1.42%) |
Jul 27, 2015 | 7.998 | 8.106 | 7.886 | 7.925 | 52,725 | -0.11(-1.34%) |
Jul 24, 2015 | 8.067 | 8.136 | 8.002 | 8.033 | 35,396 | -0.02(-0.21%) |
Jul 23, 2015 | 8.046 | 8.050 | 8.015 | 8.050 | 26,253 | +0.03(+0.43%) |
Jul 22, 2015 | 8.037 | 8.084 | 7.994 | 8.015 | 37,256 | -0.00(-0.05%) |
Jul 21, 2015 | 7.998 | 8.050 | 7.994 | 8.020 | 15,592 | -0.04(-0.48%) |
Jul 20, 2015 | 7.977 | 8.063 | 7.977 | 8.059 | 28,406 | +0.05(+0.59%) |
Jul 17, 2015 | 7.959 | 8.015 | 7.959 | 8.011 | 21,620 | +0.04(+0.54%) |
Jul 16, 2015 | 8.028 | 8.028 | 7.903 | 7.968 | 42,782 | +0.02(+0.19%) |
Jul 15, 2015 | 7.927 | 7.970 | 7.863 | 7.953 | 46,520 | +0.03(+0.32%) |
Jul 14, 2015 | 7.991 | 7.991 | 7.889 | 7.927 | 16,917 | -0.01(-0.11%) |
Jul 13, 2015 | 8.086 | 8.086 | 7.936 | 7.936 | 20,177 | -0.04(-0.54%) |
Jul 10, 2015 | 7.961 | 8.000 | 7.903 | 7.978 | 52,038 | +0.03(+0.38%) |
Jul 09, 2015 | 8.090 | 8.090 | 7.880 | 7.948 | 35,403 | -0.03(-0.38%) |
Jul 08, 2015 | 7.957 | 7.978 | 7.794 | 7.978 | 26,388 | -0.01(-0.11%) |
Jul 07, 2015 | 7.919 | 8.004 | 7.892 | 7.987 | 44,176 | +0.10(+1.25%) |
Jul 06, 2015 | 7.820 | 7.918 | 7.713 | 7.889 | 63,239 | +0.00(+0.00%) |
Jul 02, 2015 | 7.987 | 7.889 | 7.889 | 7.889 | 32,456 | -0.01(-0.16%) |
Jul 01, 2015 | 8.060 | 8.060 | 7.889 | 7.901 | 20,240 | -0.05(-0.65%) |
Jun 30, 2015 | 7.816 | 7.953 | 7.777 | 7.953 | 78,858 | +0.13(+1.70%) |
Jun 29, 2015 | 7.978 | 8.025 | 7.820 | 7.820 | 62,982 | -0.27(-3.34%) |
Jun 26, 2015 | 8.197 | 8.240 | 7.970 | 8.090 | 105,552 | -0.04(-0.53%) |
Jun 25, 2015 | 8.274 | 8.274 | 8.111 | 8.133 | 28,685 | -0.05(-0.58%) |
Jun 24, 2015 | 8.287 | 8.330 | 8.141 | 8.180 | 50,642 | -0.05(-0.59%) |
Jun 23, 2015 | 8.291 | 8.291 | 8.167 | 8.229 | 19,749 | -0.02(-0.19%) |
Jun 22, 2015 | 8.197 | 8.257 | 8.158 | 8.244 | 26,087 | +0.09(+1.05%) |
Jun 19, 2015 | 8.291 | 8.291 | 8.150 | 8.158 | 48,928 | -0.09(-1.14%) |
Jun 18, 2015 | 8.274 | 8.368 | 8.248 | 8.253 | 23,646 | -0.01(-0.16%) |
Jun 17, 2015 | 8.300 | 8.300 | 8.205 | 8.265 | 41,171 | -0.08(-0.92%) |
Jun 16, 2015 | 8.458 | 8.471 | 8.294 | 8.342 | 47,464 | -0.14(-1.67%) |
Jun 15, 2015 | 8.471 | 8.552 | 8.355 | 8.484 | 35,812 | -0.06(-0.75%) |
Jun 12, 2015 | 8.505 | 8.565 | 8.501 | 8.548 | 60,320 | +0.05(+0.55%) |
Jun 11, 2015 | 8.557 | 8.557 | 8.360 | 8.501 | 100,712 | +0.08(+0.98%) |
Jun 10, 2015 | 8.498 | 8.498 | 8.417 | 8.419 | 46,675 | +0.00(+0.02%) |
Jun 09, 2015 | 8.388 | 8.434 | 8.366 | 8.417 | 68,109 | +0.02(+0.25%) |
Jun 08, 2015 | 8.358 | 8.409 | 8.299 | 8.396 | 114,945 | +0.00(+0.00%) |
Jun 05, 2015 | 8.256 | 8.405 | 8.209 | 8.396 | 53,906 | +0.16(+1.91%) |
Jun 04, 2015 | 8.201 | 8.273 | 8.201 | 8.239 | 32,762 | -0.01(-0.15%) |
Jun 03, 2015 | 8.247 | 8.294 | 8.238 | 8.252 | 16,630 | +0.02(+0.26%) |
Jun 02, 2015 | 8.315 | 8.315 | 8.226 | 8.230 | 41,291 | -0.07(-0.89%) |
Jun 01, 2015 | 8.320 | 8.366 | 8.290 | 8.304 | 26,382 | -0.01(-0.13%) |
May 29, 2015 | 8.366 | 8.366 | 8.235 | 8.315 | 22,021 | -0.03(-0.41%) |
May 28, 2015 | 8.311 | 8.366 | 8.296 | 8.349 | 26,763 | +0.05(+0.61%) |
May 27, 2015 | 8.298 | 8.311 | 8.175 | 8.298 | 45,645 | +0.02(+0.19%) |
May 26, 2015 | 8.315 | 8.315 | 8.269 | 8.283 | 32,691 | +0.01(+0.12%) |
May 22, 2015 | 8.264 | 8.273 | 8.273 | 8.273 | 22,581 | +0.02(+0.21%) |
May 21, 2015 | 8.226 | 8.301 | 8.209 | 8.256 | 36,829 | +0.05(+0.57%) |
May 20, 2015 | 8.264 | 8.354 | 8.205 | 8.209 | 38,287 | -0.02(-0.21%) |
May 19, 2015 | 8.290 | 8.294 | 8.226 | 8.226 | 38,927 | -0.08(-0.92%) |
May 18, 2015 | 8.315 | 8.337 | 8.290 | 8.303 | 15,877 | -0.01(-0.15%) |
May 15, 2015 | 8.332 | 8.383 | 8.271 | 8.315 | 38,292 | +0.02(+0.20%) |
May 14, 2015 | 8.252 | 8.298 | 8.203 | 8.298 | 21,941 | +0.08(+1.01%) |
May 13, 2015 | 8.232 | 8.266 | 8.190 | 8.216 | 31,872 | +0.06(+0.72%) |
May 12, 2015 | 8.148 | 8.207 | 8.064 | 8.156 | 69,710 | -0.07(-0.87%) |
May 11, 2015 | 8.178 | 8.275 | 8.178 | 8.228 | 55,915 | +0.06(+0.78%) |
May 08, 2015 | 8.270 | 8.275 | 8.161 | 8.165 | 53,071 | -0.04(-0.51%) |
May 07, 2015 | 8.224 | 8.245 | 8.193 | 8.207 | 17,236 | -0.00(-0.05%) |
May 06, 2015 | 8.216 | 8.223 | 8.169 | 8.211 | 28,936 | +0.03(+0.36%) |
May 05, 2015 | 8.220 | 8.220 | 8.169 | 8.182 | 25,391 | -0.03(-0.31%) |
May 04, 2015 | 8.232 | 8.232 | 8.135 | 8.207 | 31,498 | -0.03(-0.40%) |