Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.976 | 6.991 | 6.905 | 6.956 | 124,050 | -0.05(-0.78%) |
Apr 28, 2016 | 7.058 | 7.081 | 7.003 | 7.011 | 115,706 | -0.04(-0.55%) |
Apr 27, 2016 | 7.007 | 7.050 | 7.007 | 7.050 | 86,294 | +0.06(+0.89%) |
Apr 26, 2016 | 7.019 | 7.019 | 6.937 | 6.988 | 77,453 | -0.02(-0.22%) |
Apr 25, 2016 | 7.042 | 7.042 | 6.972 | 7.003 | 48,325 | -0.03(-0.44%) |
Apr 22, 2016 | 7.034 | 7.062 | 7.015 | 7.034 | 62,035 | +0.02(+0.28%) |
Apr 21, 2016 | 7.003 | 7.038 | 6.984 | 7.015 | 199,665 | +0.02(+0.34%) |
Apr 20, 2016 | 6.984 | 7.015 | 6.951 | 6.991 | 73,902 | +0.02(+0.28%) |
Apr 19, 2016 | 6.999 | 6.999 | 6.913 | 6.972 | 118,167 | +0.04(+0.61%) |
Apr 18, 2016 | 6.952 | 6.972 | 6.902 | 6.930 | 119,086 | -0.01(-0.15%) |
Apr 15, 2016 | 6.952 | 6.976 | 6.898 | 6.941 | 76,562 | -0.00(-0.06%) |
Apr 14, 2016 | 6.894 | 6.964 | 6.890 | 6.945 | 79,053 | +0.02(+0.34%) |
Apr 13, 2016 | 6.902 | 6.925 | 6.847 | 6.921 | 65,991 | +0.02(+0.34%) |
Apr 12, 2016 | 6.835 | 6.898 | 6.800 | 6.898 | 134,068 | +0.05(+0.74%) |
Apr 11, 2016 | 6.808 | 6.874 | 6.804 | 6.847 | 58,671 | +0.02(+0.34%) |
Apr 08, 2016 | 6.835 | 6.866 | 6.820 | 6.823 | 66,329 | +0.00(+0.00%) |
Apr 07, 2016 | 6.792 | 6.837 | 6.788 | 6.823 | 142,576 | +0.03(+0.44%) |
Apr 06, 2016 | 6.743 | 6.828 | 6.735 | 6.793 | 181,227 | +0.03(+0.40%) |
Apr 05, 2016 | 6.793 | 6.793 | 6.732 | 6.766 | 127,125 | -0.05(-0.68%) |
Apr 04, 2016 | 6.844 | 6.859 | 6.790 | 6.813 | 176,530 | -0.07(-0.96%) |
Apr 01, 2016 | 6.797 | 6.917 | 6.790 | 6.879 | 88,800 | +0.00(+0.00%) |
Mar 31, 2016 | 6.859 | 6.879 | 6.805 | 6.879 | 82,219 | +0.03(+0.51%) |
Mar 30, 2016 | 6.828 | 6.848 | 6.778 | 6.844 | 83,948 | +0.07(+1.09%) |
Mar 29, 2016 | 6.716 | 6.790 | 6.693 | 6.770 | 69,889 | +0.06(+0.93%) |
Mar 28, 2016 | 6.766 | 6.766 | 6.681 | 6.708 | 92,941 | -0.02(-0.29%) |
Mar 24, 2016 | 6.739 | 6.728 | 6.728 | 6.728 | 101,326 | -0.06(-0.91%) |
Mar 23, 2016 | 6.790 | 6.813 | 6.701 | 6.790 | 63,807 | -0.02(-0.34%) |
Mar 22, 2016 | 6.782 | 6.882 | 6.782 | 6.813 | 100,607 | -0.02(-0.34%) |
Mar 21, 2016 | 6.747 | 6.851 | 6.743 | 6.836 | 130,093 | +0.06(+0.86%) |
Mar 18, 2016 | 6.809 | 6.840 | 6.751 | 6.778 | 99,542 | +0.00(+0.00%) |
Mar 17, 2016 | 6.693 | 6.836 | 6.670 | 6.778 | 167,470 | +0.04(+0.57%) |
Mar 16, 2016 | 6.604 | 6.743 | 6.604 | 6.739 | 166,862 | +0.09(+1.28%) |
Mar 15, 2016 | 6.693 | 6.693 | 6.588 | 6.654 | 134,441 | -0.05(-0.69%) |
Mar 14, 2016 | 6.670 | 6.732 | 6.666 | 6.701 | 57,275 | -0.01(-0.12%) |
Mar 11, 2016 | 6.735 | 6.735 | 6.677 | 6.708 | 108,401 | +0.03(+0.52%) |
Mar 10, 2016 | 6.612 | 6.677 | 6.592 | 6.673 | 133,412 | +0.04(+0.64%) |
Mar 09, 2016 | 6.619 | 6.641 | 6.565 | 6.631 | 110,133 | +0.07(+1.04%) |
Mar 08, 2016 | 6.547 | 6.635 | 6.547 | 6.562 | 215,211 | -0.05(-0.70%) |
Mar 07, 2016 | 6.639 | 6.651 | 6.564 | 6.608 | 108,591 | -0.02(-0.35%) |
Mar 04, 2016 | 6.547 | 6.631 | 6.545 | 6.631 | 115,675 | +0.13(+1.94%) |
Mar 03, 2016 | 6.478 | 6.566 | 6.363 | 6.505 | 235,462 | +0.07(+1.13%) |
Mar 02, 2016 | 6.371 | 6.432 | 6.343 | 6.432 | 209,218 | +0.07(+1.08%) |
Mar 01, 2016 | 6.298 | 6.363 | 6.264 | 6.363 | 123,464 | +0.15(+2.34%) |
Feb 29, 2016 | 6.199 | 6.290 | 6.199 | 6.218 | 150,742 | -0.03(-0.49%) |
Feb 26, 2016 | 6.141 | 6.248 | 6.141 | 6.248 | 91,373 | +0.10(+1.68%) |
Feb 25, 2016 | 6.022 | 6.160 | 6.015 | 6.145 | 121,423 | +0.15(+2.49%) |
Feb 24, 2016 | 5.988 | 6.034 | 5.896 | 5.995 | 157,106 | +0.00(+0.06%) |
Feb 23, 2016 | 5.976 | 6.034 | 5.976 | 5.992 | 156,717 | -0.00(-0.06%) |
Feb 22, 2016 | 5.992 | 6.084 | 5.927 | 5.995 | 157,573 | +0.01(+0.19%) |
Feb 19, 2016 | 5.946 | 6.024 | 5.938 | 5.984 | 79,092 | -0.01(-0.13%) |
Feb 18, 2016 | 6.003 | 6.007 | 5.973 | 5.992 | 73,386 | +0.04(+0.66%) |
Feb 17, 2016 | 5.858 | 6.003 | 5.850 | 5.953 | 85,101 | +0.07(+1.23%) |
Feb 16, 2016 | 5.792 | 5.911 | 5.792 | 5.880 | 143,861 | +0.10(+1.79%) |
Feb 12, 2016 | 5.716 | 5.777 | 5.777 | 5.777 | 151,397 | +0.11(+2.03%) |
Feb 11, 2016 | 5.685 | 5.731 | 5.586 | 5.662 | 185,564 | -0.15(-2.51%) |
Feb 10, 2016 | 5.838 | 5.861 | 5.766 | 5.808 | 103,122 | +0.01(+0.18%) |
Feb 09, 2016 | 5.854 | 5.873 | 5.721 | 5.797 | 123,069 | -0.07(-1.16%) |
Feb 08, 2016 | 5.945 | 5.945 | 5.816 | 5.866 | 75,388 | -0.17(-2.82%) |
Feb 05, 2016 | 6.104 | 6.123 | 6.006 | 6.036 | 108,892 | -0.06(-0.99%) |
Feb 04, 2016 | 6.157 | 6.191 | 6.097 | 6.097 | 180,541 | -0.08(-1.23%) |
Feb 03, 2016 | 6.214 | 6.260 | 6.051 | 6.173 | 195,025 | -0.03(-0.55%) |
Feb 02, 2016 | 6.267 | 6.267 | 6.131 | 6.207 | 334,576 | -0.12(-1.92%) |
Feb 01, 2016 | 6.222 | 6.392 | 6.135 | 6.328 | 665,307 | +0.11(+1.83%) |
Jan 29, 2016 | 6.066 | 6.218 | 6.048 | 6.214 | 232,930 | +0.17(+2.76%) |
Jan 28, 2016 | 6.017 | 6.066 | 5.953 | 6.047 | 447,588 | +0.11(+1.92%) |
Jan 27, 2016 | 5.900 | 5.982 | 5.886 | 5.934 | 262,969 | +0.00(+0.06%) |
Jan 26, 2016 | 5.866 | 6.010 | 5.866 | 5.930 | 326,745 | +0.06(+0.97%) |
Jan 25, 2016 | 5.953 | 5.991 | 5.847 | 5.873 | 208,598 | -0.05(-0.83%) |
Jan 22, 2016 | 5.782 | 6.002 | 5.782 | 5.922 | 182,170 | +0.23(+3.99%) |
Jan 21, 2016 | 5.657 | 5.839 | 5.532 | 5.695 | 394,890 | +0.07(+1.21%) |
Jan 20, 2016 | 5.824 | 5.839 | 5.403 | 5.627 | 274,718 | -0.21(-3.57%) |
Jan 19, 2016 | 5.957 | 5.957 | 5.813 | 5.835 | 163,427 | -0.06(-1.09%) |
Jan 15, 2016 | 5.998 | 5.900 | 5.900 | 5.900 | 154,915 | -0.22(-3.59%) |
Jan 14, 2016 | 6.108 | 6.169 | 6.044 | 6.119 | 243,204 | -0.03(-0.55%) |
Jan 13, 2016 | 6.351 | 6.366 | 6.146 | 6.154 | 161,745 | -0.20(-3.16%) |
Jan 12, 2016 | 6.389 | 6.434 | 6.279 | 6.354 | 160,505 | -0.00(-0.08%) |
Jan 11, 2016 | 6.412 | 6.423 | 6.311 | 6.359 | 87,472 | -0.06(-0.94%) |
Jan 08, 2016 | 6.536 | 6.596 | 6.412 | 6.419 | 203,541 | -0.10(-1.50%) |
Jan 07, 2016 | 6.584 | 6.678 | 6.483 | 6.517 | 451,666 | -0.22(-3.29%) |
Jan 06, 2016 | 6.712 | 6.780 | 6.701 | 6.738 | 123,694 | -0.06(-0.88%) |
Jan 05, 2016 | 6.716 | 6.847 | 6.716 | 6.798 | 205,444 | +0.06(+0.95%) |
Jan 04, 2016 | 6.750 | 6.828 | 6.678 | 6.735 | 166,015 | -0.08(-1.16%) |
Dec 31, 2015 | 6.787 | 6.813 | 6.813 | 6.813 | 378,483 | +0.02(+0.28%) |
Dec 30, 2015 | 6.802 | 6.843 | 6.750 | 6.795 | 293,686 | +0.05(+0.67%) |
Dec 29, 2015 | 6.840 | 6.848 | 6.738 | 6.750 | 418,301 | -0.02(-0.22%) |
Dec 28, 2015 | 6.765 | 6.795 | 6.689 | 6.765 | 322,648 | -0.01(-0.11%) |
Dec 24, 2015 | 6.772 | 6.772 | 6.772 | 6.772 | 112,212 | +0.03(+0.45%) |
Dec 23, 2015 | 6.656 | 6.776 | 6.656 | 6.742 | 353,449 | +0.05(+0.67%) |
Dec 22, 2015 | 6.761 | 6.761 | 6.611 | 6.697 | 329,714 | -0.03(-0.45%) |
Dec 21, 2015 | 6.750 | 6.765 | 6.705 | 6.727 | 197,288 | +0.03(+0.45%) |
Dec 18, 2015 | 6.697 | 6.720 | 6.633 | 6.697 | 122,297 | +0.01(+0.11%) |
Dec 17, 2015 | 6.569 | 6.750 | 6.569 | 6.689 | 391,767 | +0.01(+0.11%) |
Dec 16, 2015 | 6.528 | 6.729 | 6.483 | 6.682 | 307,616 | +0.21(+3.25%) |
Dec 15, 2015 | 6.431 | 6.502 | 6.393 | 6.472 | 272,446 | +0.09(+1.35%) |
Dec 14, 2015 | 6.423 | 6.479 | 6.327 | 6.386 | 176,490 | -0.12(-1.85%) |
Dec 11, 2015 | 6.671 | 6.701 | 6.461 | 6.506 | 240,272 | -0.22(-3.24%) |
Dec 10, 2015 | 6.772 | 6.798 | 6.701 | 6.723 | 182,391 | -0.06(-0.94%) |
Dec 09, 2015 | 6.629 | 6.802 | 6.573 | 6.787 | 320,740 | +0.17(+2.53%) |
Dec 08, 2015 | 6.515 | 6.690 | 6.515 | 6.619 | 184,615 | -0.06(-0.84%) |
Dec 07, 2015 | 6.664 | 6.701 | 6.634 | 6.675 | 154,704 | -0.05(-0.71%) |
Dec 04, 2015 | 6.675 | 6.798 | 6.657 | 6.723 | 160,080 | +0.03(+0.50%) |
Dec 03, 2015 | 6.861 | 6.861 | 6.686 | 6.690 | 230,226 | -0.13(-1.91%) |
Dec 02, 2015 | 6.801 | 6.876 | 6.790 | 6.820 | 208,190 | +0.03(+0.44%) |
Dec 01, 2015 | 6.772 | 6.824 | 6.731 | 6.790 | 255,844 | +0.07(+1.11%) |
Nov 30, 2015 | 6.705 | 6.779 | 6.701 | 6.716 | 201,214 | +0.02(+0.33%) |
Nov 27, 2015 | 6.701 | 6.705 | 6.645 | 6.694 | 29,752 | +0.02(+0.28%) |
Nov 25, 2015 | 6.649 | 6.675 | 6.675 | 6.675 | 263,679 | +0.06(+0.84%) |
Nov 24, 2015 | 6.597 | 6.694 | 6.575 | 6.619 | 187,755 | +0.03(+0.42%) |
Nov 23, 2015 | 6.612 | 6.686 | 6.556 | 6.592 | 332,219 | +0.01(+0.14%) |
Nov 20, 2015 | 6.630 | 6.671 | 6.545 | 6.582 | 198,789 | -0.01(-0.17%) |
Nov 19, 2015 | 6.627 | 6.634 | 6.560 | 6.593 | 206,463 | -0.04(-0.62%) |
Nov 18, 2015 | 6.578 | 6.634 | 6.571 | 6.634 | 423,261 | +0.05(+0.73%) |
Nov 17, 2015 | 6.627 | 6.657 | 6.552 | 6.586 | 218,046 | -0.04(-0.62%) |
Nov 16, 2015 | 6.671 | 6.671 | 6.526 | 6.627 | 232,618 | -0.01(-0.10%) |
Nov 13, 2015 | 6.645 | 6.668 | 6.541 | 6.633 | 123,781 | -0.04(-0.62%) |
Nov 12, 2015 | 6.742 | 6.757 | 6.604 | 6.675 | 141,140 | -0.06(-0.94%) |
Nov 11, 2015 | 6.887 | 6.887 | 6.694 | 6.738 | 182,748 | -0.04(-0.66%) |
Nov 10, 2015 | 6.753 | 6.818 | 6.686 | 6.783 | 174,843 | -0.04(-0.65%) |
Nov 09, 2015 | 6.911 | 6.928 | 6.816 | 6.827 | 122,540 | -0.11(-1.57%) |
Nov 06, 2015 | 6.970 | 7.012 | 6.885 | 6.936 | 142,729 | -0.08(-1.10%) |
Nov 05, 2015 | 7.036 | 7.036 | 6.944 | 7.014 | 207,265 | +0.04(+0.53%) |
Nov 04, 2015 | 6.995 | 7.007 | 6.951 | 6.977 | 163,879 | +0.02(+0.25%) |
Nov 03, 2015 | 6.947 | 7.040 | 6.944 | 6.959 | 167,411 | -0.01(-0.15%) |
Nov 02, 2015 | 7.025 | 7.032 | 6.929 | 6.970 | 152,298 | +0.01(+0.11%) |
Oct 30, 2015 | 6.888 | 6.995 | 6.888 | 6.962 | 163,993 | +0.07(+1.02%) |
Oct 29, 2015 | 6.903 | 6.947 | 6.863 | 6.892 | 124,620 | -0.01(-0.16%) |
Oct 28, 2015 | 6.885 | 6.944 | 6.826 | 6.903 | 100,510 | +0.05(+0.70%) |
Oct 27, 2015 | 6.870 | 6.918 | 6.815 | 6.855 | 181,497 | -0.07(-1.06%) |
Oct 26, 2015 | 6.929 | 6.962 | 6.866 | 6.929 | 160,122 | -0.01(-0.21%) |
Oct 23, 2015 | 6.888 | 6.984 | 6.888 | 6.944 | 99,007 | +0.07(+1.07%) |
Oct 22, 2015 | 6.852 | 6.922 | 6.835 | 6.870 | 191,029 | +0.09(+1.36%) |
Oct 21, 2015 | 6.852 | 6.852 | 6.767 | 6.778 | 94,924 | -0.01(-0.20%) |
Oct 20, 2015 | 6.852 | 6.859 | 6.782 | 6.792 | 92,711 | -0.02(-0.34%) |
Oct 19, 2015 | 6.866 | 6.866 | 6.752 | 6.815 | 93,116 | -0.03(-0.38%) |
Oct 16, 2015 | 6.800 | 6.892 | 6.734 | 6.841 | 143,275 | +0.03(+0.38%) |
Oct 15, 2015 | 6.839 | 6.848 | 6.774 | 6.815 | 98,306 | +0.07(+0.98%) |
Oct 14, 2015 | 6.815 | 6.852 | 6.715 | 6.748 | 197,169 | -0.03(-0.38%) |
Oct 13, 2015 | 6.789 | 6.848 | 6.712 | 6.774 | 105,614 | -0.01(-0.22%) |
Oct 12, 2015 | 6.844 | 6.852 | 6.746 | 6.789 | 120,070 | -0.08(-1.13%) |
Oct 09, 2015 | 6.815 | 6.900 | 6.811 | 6.866 | 86,595 | +0.06(+0.82%) |
Oct 08, 2015 | 6.726 | 6.811 | 6.668 | 6.811 | 59,804 | +0.11(+1.63%) |
Oct 07, 2015 | 6.724 | 6.877 | 6.596 | 6.702 | 130,793 | -0.02(-0.33%) |
Oct 06, 2015 | 6.699 | 6.764 | 6.603 | 6.724 | 86,845 | +0.05(+0.82%) |
Oct 05, 2015 | 6.643 | 6.779 | 6.597 | 6.669 | 145,943 | +0.13(+2.01%) |
Oct 02, 2015 | 6.424 | 6.537 | 6.325 | 6.537 | 172,726 | +0.15(+2.40%) |
Oct 01, 2015 | 6.523 | 6.585 | 6.289 | 6.384 | 254,190 | +0.02(+0.34%) |
Sep 30, 2015 | 6.373 | 6.388 | 6.289 | 6.362 | 181,917 | +0.10(+1.57%) |
Sep 29, 2015 | 6.494 | 6.548 | 6.242 | 6.264 | 186,865 | -0.04(-0.69%) |
Sep 28, 2015 | 6.673 | 6.705 | 6.297 | 6.307 | 374,333 | -0.35(-5.26%) |
Sep 25, 2015 | 6.756 | 6.884 | 6.585 | 6.658 | 204,456 | -0.04(-0.54%) |
Sep 24, 2015 | 6.610 | 6.694 | 6.461 | 6.694 | 321,401 | +0.08(+1.27%) |
Sep 23, 2015 | 6.800 | 6.830 | 6.610 | 6.610 | 282,153 | -0.13(-1.95%) |
Sep 22, 2015 | 6.855 | 6.892 | 6.563 | 6.742 | 411,293 | -0.09(-1.34%) |
Sep 21, 2015 | 6.928 | 7.008 | 6.782 | 6.833 | 208,590 | -0.09(-1.32%) |
Sep 18, 2015 | 6.899 | 7.081 | 6.724 | 6.924 | 139,544 | +0.05(+0.80%) |
Sep 17, 2015 | 6.837 | 6.949 | 6.808 | 6.870 | 294,742 | +0.02(+0.32%) |
Sep 16, 2015 | 6.702 | 6.917 | 6.665 | 6.848 | 441,897 | +0.11(+1.68%) |
Sep 15, 2015 | 6.662 | 6.735 | 6.614 | 6.735 | 215,652 | +0.12(+1.82%) |
Sep 14, 2015 | 6.698 | 6.735 | 6.578 | 6.614 | 420,339 | -0.07(-0.98%) |
Sep 11, 2015 | 6.658 | 6.742 | 6.651 | 6.680 | 242,024 | -0.03(-0.38%) |
Sep 10, 2015 | 6.735 | 6.778 | 6.581 | 6.705 | 143,886 | +0.01(+0.11%) |
Sep 09, 2015 | 6.753 | 6.848 | 6.698 | 6.698 | 140,445 | -0.06(-0.93%) |
Sep 08, 2015 | 6.815 | 6.844 | 6.631 | 6.761 | 186,711 | +0.08(+1.14%) |
Sep 04, 2015 | 6.584 | 6.685 | 6.685 | 6.685 | 87,075 | -0.07(-0.96%) |
Sep 03, 2015 | 6.891 | 6.891 | 6.725 | 6.750 | 113,667 | -0.09(-1.36%) |
Sep 02, 2015 | 6.729 | 6.859 | 6.569 | 6.844 | 146,742 | +0.21(+3.15%) |
Sep 01, 2015 | 6.837 | 6.844 | 6.537 | 6.635 | 181,279 | -0.15(-2.24%) |
Aug 31, 2015 | 6.975 | 6.975 | 6.779 | 6.787 | 166,302 | -0.14(-2.04%) |
Aug 28, 2015 | 6.573 | 6.949 | 6.573 | 6.928 | 135,434 | +0.18(+2.68%) |
Aug 27, 2015 | 6.768 | 6.779 | 6.522 | 6.747 | 302,784 | +0.17(+2.53%) |
Aug 26, 2015 | 6.331 | 6.635 | 6.262 | 6.580 | 308,854 | +0.17(+2.71%) |
Aug 25, 2015 | 6.580 | 6.620 | 6.371 | 6.407 | 217,251 | -0.07(-1.06%) |
Aug 24, 2015 | 6.396 | 6.711 | 6.034 | 6.475 | 323,671 | -0.40(-5.77%) |
Aug 21, 2015 | 7.051 | 7.069 | 6.815 | 6.872 | 285,040 | -0.22(-3.08%) |
Aug 20, 2015 | 7.239 | 7.327 | 6.989 | 7.090 | 287,017 | -0.15(-2.05%) |
Aug 19, 2015 | 7.253 | 7.363 | 7.109 | 7.239 | 186,767 | -0.09(-1.28%) |
Aug 18, 2015 | 7.246 | 7.463 | 7.242 | 7.333 | 189,113 | +0.10(+1.40%) |
Aug 17, 2015 | 7.239 | 7.239 | 7.112 | 7.231 | 145,545 | -0.00(-0.05%) |
Aug 14, 2015 | 7.307 | 7.329 | 7.210 | 7.235 | 107,075 | -0.00(-0.00%) |
Aug 13, 2015 | 7.293 | 7.293 | 7.098 | 7.235 | 149,014 | +0.00(+0.05%) |
Aug 12, 2015 | 7.354 | 7.354 | 7.083 | 7.231 | 122,472 | -0.13(-1.77%) |
Aug 11, 2015 | 7.463 | 7.514 | 7.354 | 7.362 | 75,520 | -0.16(-2.18%) |
Aug 10, 2015 | 7.536 | 7.536 | 7.465 | 7.526 | 101,124 | +0.04(+0.53%) |
Aug 07, 2015 | 7.414 | 7.515 | 7.414 | 7.486 | 82,900 | -0.02(-0.24%) |
Aug 06, 2015 | 7.658 | 7.658 | 7.411 | 7.504 | 71,969 | -0.04(-0.52%) |
Aug 05, 2015 | 7.540 | 7.662 | 7.536 | 7.544 | 98,488 | -0.01(-0.14%) |
Aug 04, 2015 | 7.378 | 7.666 | 7.364 | 7.554 | 246,673 | +0.18(+2.43%) |
Aug 03, 2015 | 7.536 | 7.536 | 7.364 | 7.375 | 110,322 | -0.14(-1.86%) |
Jul 31, 2015 | 7.526 | 7.536 | 7.486 | 7.515 | 144,083 | -0.03(-0.38%) |
Jul 30, 2015 | 7.766 | 7.766 | 7.544 | 7.544 | 167,897 | -0.07(-0.94%) |
Jul 29, 2015 | 7.691 | 7.691 | 7.583 | 7.615 | 122,638 | +0.01(+0.19%) |
Jul 28, 2015 | 7.465 | 7.852 | 7.465 | 7.601 | 127,604 | +0.07(+0.91%) |
Jul 27, 2015 | 7.594 | 7.748 | 7.475 | 7.533 | 164,932 | -0.10(-1.32%) |
Jul 24, 2015 | 7.536 | 7.685 | 7.427 | 7.633 | 318,253 | +0.18(+2.46%) |
Jul 23, 2015 | 7.500 | 7.511 | 7.386 | 7.450 | 146,449 | -0.04(-0.53%) |
Jul 22, 2015 | 7.357 | 7.500 | 7.357 | 7.490 | 191,297 | +0.12(+1.66%) |
Jul 21, 2015 | 7.439 | 7.497 | 7.328 | 7.368 | 188,620 | -0.14(-1.91%) |
Jul 20, 2015 | 7.648 | 7.691 | 7.411 | 7.511 | 194,466 | -0.17(-2.24%) |
Jul 17, 2015 | 7.813 | 7.813 | 7.680 | 7.684 | 49,471 | -0.18(-2.33%) |
Jul 16, 2015 | 7.917 | 7.917 | 7.845 | 7.867 | 74,268 | -0.05(-0.65%) |
Jul 15, 2015 | 7.996 | 8.103 | 7.896 | 7.918 | 82,113 | -0.08(-0.98%) |
Jul 14, 2015 | 8.124 | 8.124 | 7.996 | 7.996 | 125,948 | -0.17(-2.14%) |
Jul 13, 2015 | 8.185 | 8.278 | 8.160 | 8.171 | 50,418 | -0.08(-0.95%) |
Jul 10, 2015 | 8.263 | 8.281 | 8.174 | 8.249 | 67,103 | +0.00(+0.04%) |
Jul 09, 2015 | 8.146 | 8.370 | 7.957 | 8.246 | 150,371 | +0.09(+1.09%) |
Jul 08, 2015 | 8.210 | 8.210 | 8.153 | 8.156 | 13,496 | -0.15(-1.80%) |
Jul 07, 2015 | 8.399 | 8.399 | 8.203 | 8.306 | 105,244 | -0.14(-1.60%) |
Jul 06, 2015 | 8.434 | 8.484 | 8.327 | 8.441 | 67,022 | -0.09(-1.09%) |
Jul 02, 2015 | 8.555 | 8.534 | 8.534 | 8.534 | 114,268 | -0.02(-0.25%) |
Jul 01, 2015 | 8.548 | 8.555 | 8.388 | 8.555 | 111,983 | +0.00(+0.00%) |
Jun 30, 2015 | 8.627 | 8.855 | 8.481 | 8.555 | 374,014 | -0.06(-0.74%) |
Jun 29, 2015 | 8.869 | 8.890 | 8.609 | 8.620 | 1,099,485 | -0.25(-2.81%) |
Jun 26, 2015 | 8.869 | 8.929 | 8.869 | 8.869 | 146,547 | +0.00(+0.00%) |
Jun 25, 2015 | 8.876 | 8.901 | 8.869 | 8.869 | 147,347 | +0.00(+0.00%) |
Jun 24, 2015 | 8.890 | 8.958 | 8.869 | 8.869 | 214,625 | -0.02(-0.20%) |
Jun 23, 2015 | 8.872 | 9.261 | 8.872 | 8.887 | 568,799 | +0.01(+0.12%) |
Jun 22, 2015 | 8.880 | 9.079 | 8.869 | 8.876 | 324,480 | -0.00(-0.04%) |
Jun 19, 2015 | 8.887 | 8.887 | 8.872 | 8.880 | 5,544 | +0.01(+0.08%) |
Jun 18, 2015 | 8.872 | 8.880 | 8.869 | 8.872 | 47,902 | +0.00(+0.00%) |
Jun 17, 2015 | 8.887 | 8.887 | 8.872 | 8.872 | 36,681 | +0.00(+0.00%) |
Jun 16, 2015 | 8.876 | 8.901 | 8.872 | 8.872 | 85,847 | +0.00(+0.00%) |
Jun 15, 2015 | 8.872 | 8.876 | 8.872 | 8.872 | 20,161 | -0.00(-0.04%) |
Jun 12, 2015 | 8.869 | 8.883 | 8.869 | 8.876 | 19,335 | +0.01(+0.08%) |
Jun 11, 2015 | 8.887 | 8.887 | 8.869 | 8.869 | 28,474 | -0.01(-0.16%) |
Jun 10, 2015 | 8.883 | 8.887 | 8.872 | 8.883 | 52,664 | +0.01(+0.16%) |
Jun 09, 2015 | 8.869 | 8.883 | 8.869 | 8.869 | 63,535 | -0.00(-0.04%) |
Jun 08, 2015 | 8.901 | 8.901 | 8.872 | 8.872 | 29,339 | +0.00(+0.04%) |
Jun 05, 2015 | 8.869 | 8.876 | 8.869 | 8.869 | 177,930 | +0.00(+0.00%) |
Jun 04, 2015 | 8.869 | 8.883 | 8.869 | 8.869 | 236,370 | +0.00(+0.00%) |
Jun 03, 2015 | 8.887 | 8.887 | 8.869 | 8.869 | 39,014 | -0.02(-0.20%) |
Jun 02, 2015 | 8.900 | 8.900 | 8.884 | 8.887 | 48,826 | -0.01(-0.12%) |
Jun 01, 2015 | 8.887 | 8.901 | 8.887 | 8.897 | 38,124 | +0.01(+0.12%) |
May 29, 2015 | 8.887 | 8.890 | 8.872 | 8.887 | 38,643 | -0.01(-0.08%) |
May 28, 2015 | 8.887 | 8.894 | 8.869 | 8.894 | 96,968 | +0.01(+0.08%) |
May 27, 2015 | 8.904 | 8.904 | 8.880 | 8.887 | 164,993 | -0.02(-0.20%) |
May 26, 2015 | 8.897 | 8.904 | 8.869 | 8.904 | 192,602 | +0.01(+0.08%) |