Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.636 | 7.693 | 7.631 | 7.651 | 191,990 | +0.06(+0.75%) |
May 27, 2016 | 7.594 | 7.594 | 7.594 | 7.594 | 241,658 | +0.02(+0.21%) |
May 26, 2016 | 7.553 | 7.600 | 7.547 | 7.579 | 285,003 | +0.05(+0.62%) |
May 25, 2016 | 7.521 | 7.568 | 7.521 | 7.532 | 176,837 | +0.03(+0.42%) |
May 24, 2016 | 7.542 | 7.553 | 7.495 | 7.501 | 143,264 | -0.01(-0.14%) |
May 23, 2016 | 7.553 | 7.579 | 7.501 | 7.511 | 210,179 | -0.04(-0.55%) |
May 20, 2016 | 7.469 | 7.553 | 7.469 | 7.553 | 171,556 | +0.11(+1.54%) |
May 19, 2016 | 7.495 | 7.516 | 7.438 | 7.438 | 289,019 | -0.10(-1.38%) |
May 18, 2016 | 7.537 | 7.610 | 7.506 | 7.542 | 166,019 | +0.02(+0.28%) |
May 17, 2016 | 7.516 | 7.542 | 7.496 | 7.521 | 136,840 | -0.00(-0.00%) |
May 16, 2016 | 7.460 | 7.521 | 7.454 | 7.521 | 225,576 | +0.07(+0.90%) |
May 13, 2016 | 7.454 | 7.465 | 7.429 | 7.454 | 235,021 | +0.02(+0.21%) |
May 12, 2016 | 7.470 | 7.475 | 7.418 | 7.439 | 160,676 | -0.03(-0.35%) |
May 11, 2016 | 7.418 | 7.465 | 7.408 | 7.465 | 233,675 | +0.05(+0.63%) |
May 10, 2016 | 7.408 | 7.429 | 7.392 | 7.418 | 139,705 | +0.04(+0.49%) |
May 09, 2016 | 7.382 | 7.403 | 7.372 | 7.382 | 95,449 | -0.01(-0.14%) |
May 06, 2016 | 7.382 | 7.410 | 7.374 | 7.392 | 226,946 | -0.01(-0.14%) |
May 05, 2016 | 7.413 | 7.434 | 7.377 | 7.403 | 323,271 | +0.01(+0.07%) |
May 04, 2016 | 7.413 | 7.423 | 7.361 | 7.398 | 189,627 | -0.02(-0.28%) |
May 03, 2016 | 7.423 | 7.429 | 7.387 | 7.418 | 177,560 | -0.02(-0.21%) |
May 02, 2016 | 7.475 | 7.475 | 7.413 | 7.434 | 163,245 | -0.01(-0.07%) |
Apr 29, 2016 | 7.444 | 7.460 | 7.413 | 7.439 | 166,029 | -0.01(-0.14%) |
Apr 28, 2016 | 7.423 | 7.449 | 7.410 | 7.449 | 203,700 | +0.02(+0.21%) |
Apr 27, 2016 | 7.325 | 7.434 | 7.325 | 7.434 | 157,314 | +0.09(+1.19%) |
Apr 26, 2016 | 7.320 | 7.346 | 7.310 | 7.346 | 119,737 | +0.05(+0.64%) |
Apr 25, 2016 | 7.330 | 7.341 | 7.258 | 7.299 | 174,056 | -0.04(-0.49%) |
Apr 22, 2016 | 7.346 | 7.367 | 7.336 | 7.336 | 98,621 | +0.00(+0.00%) |
Apr 21, 2016 | 7.351 | 7.367 | 7.320 | 7.336 | 163,725 | +0.00(+0.00%) |
Apr 20, 2016 | 7.315 | 7.351 | 7.315 | 7.336 | 181,925 | +0.05(+0.64%) |
Apr 19, 2016 | 7.269 | 7.320 | 7.264 | 7.289 | 183,502 | +0.03(+0.42%) |
Apr 18, 2016 | 7.223 | 7.263 | 7.207 | 7.258 | 263,346 | +0.03(+0.43%) |
Apr 15, 2016 | 7.176 | 7.233 | 7.171 | 7.228 | 264,708 | +0.06(+0.86%) |
Apr 14, 2016 | 7.192 | 7.202 | 7.146 | 7.166 | 232,181 | -0.01(-0.14%) |
Apr 13, 2016 | 7.161 | 7.192 | 7.151 | 7.176 | 220,534 | +0.02(+0.21%) |
Apr 12, 2016 | 7.151 | 7.171 | 7.146 | 7.161 | 163,433 | +0.02(+0.29%) |
Apr 11, 2016 | 7.156 | 7.156 | 7.125 | 7.141 | 89,146 | +0.03(+0.36%) |
Apr 08, 2016 | 7.110 | 7.120 | 7.095 | 7.115 | 84,845 | +0.02(+0.29%) |
Apr 07, 2016 | 7.110 | 7.120 | 7.059 | 7.095 | 216,299 | -0.03(-0.43%) |
Apr 06, 2016 | 7.089 | 7.125 | 7.064 | 7.125 | 155,166 | +0.07(+0.94%) |
Apr 05, 2016 | 7.074 | 7.100 | 7.033 | 7.059 | 209,148 | -0.04(-0.58%) |
Apr 04, 2016 | 7.146 | 7.146 | 7.074 | 7.100 | 188,773 | -0.05(-0.65%) |
Apr 01, 2016 | 7.130 | 7.152 | 7.110 | 7.146 | 274,155 | +0.01(+0.07%) |
Mar 31, 2016 | 7.100 | 7.182 | 7.100 | 7.141 | 310,244 | +0.04(+0.50%) |
Mar 30, 2016 | 7.110 | 7.120 | 7.100 | 7.105 | 147,011 | +0.01(+0.07%) |
Mar 29, 2016 | 7.064 | 7.116 | 7.028 | 7.100 | 260,203 | +0.04(+0.51%) |
Mar 28, 2016 | 7.161 | 7.161 | 7.064 | 7.064 | 174,735 | -0.06(-0.86%) |
Mar 24, 2016 | 7.146 | 7.125 | 7.125 | 7.125 | 167,305 | -0.04(-0.50%) |
Mar 23, 2016 | 7.146 | 7.197 | 7.141 | 7.161 | 172,599 | +0.02(+0.29%) |
Mar 22, 2016 | 7.151 | 7.171 | 7.120 | 7.141 | 303,155 | -0.01(-0.14%) |
Mar 21, 2016 | 7.141 | 7.187 | 7.141 | 7.151 | 195,407 | +0.01(+0.14%) |
Mar 18, 2016 | 7.130 | 7.161 | 7.130 | 7.141 | 216,112 | +0.02(+0.22%) |
Mar 17, 2016 | 7.100 | 7.130 | 7.089 | 7.125 | 260,628 | +0.02(+0.29%) |
Mar 16, 2016 | 7.054 | 7.110 | 7.007 | 7.105 | 184,371 | +0.08(+1.09%) |
Mar 15, 2016 | 7.084 | 7.084 | 6.997 | 7.028 | 254,687 | -0.06(-0.79%) |
Mar 14, 2016 | 7.165 | 7.165 | 7.084 | 7.084 | 112,841 | -0.08(-1.06%) |
Mar 11, 2016 | 7.089 | 7.170 | 7.089 | 7.160 | 115,374 | +0.08(+1.15%) |
Mar 10, 2016 | 7.069 | 7.094 | 7.038 | 7.079 | 123,784 | +0.03(+0.43%) |
Mar 09, 2016 | 7.053 | 7.058 | 7.038 | 7.048 | 101,117 | +0.01(+0.07%) |
Mar 08, 2016 | 7.013 | 7.058 | 7.002 | 7.043 | 201,378 | +0.05(+0.65%) |
Mar 07, 2016 | 7.013 | 7.069 | 6.987 | 6.997 | 126,114 | -0.02(-0.29%) |
Mar 04, 2016 | 6.916 | 7.018 | 6.916 | 7.018 | 199,577 | +0.12(+1.77%) |
Mar 03, 2016 | 6.881 | 6.921 | 6.881 | 6.896 | 223,174 | +0.01(+0.15%) |
Mar 02, 2016 | 6.947 | 6.947 | 6.881 | 6.886 | 215,751 | -0.07(-0.95%) |
Mar 01, 2016 | 6.850 | 6.952 | 6.842 | 6.952 | 258,595 | +0.12(+1.79%) |
Feb 29, 2016 | 6.794 | 6.855 | 6.784 | 6.830 | 320,233 | +0.07(+1.05%) |
Feb 26, 2016 | 6.809 | 6.809 | 6.759 | 6.759 | 100,566 | -0.02(-0.22%) |
Feb 25, 2016 | 6.759 | 6.804 | 6.733 | 6.774 | 224,128 | -0.01(-0.07%) |
Feb 24, 2016 | 6.677 | 6.779 | 6.642 | 6.779 | 202,440 | +0.08(+1.21%) |
Feb 23, 2016 | 6.703 | 6.723 | 6.672 | 6.698 | 171,539 | +0.01(+0.15%) |
Feb 22, 2016 | 6.748 | 6.748 | 6.682 | 6.687 | 184,344 | -0.02(-0.30%) |
Feb 19, 2016 | 6.677 | 6.723 | 6.652 | 6.708 | 70,638 | +0.02(+0.30%) |
Feb 18, 2016 | 6.693 | 6.703 | 6.669 | 6.687 | 149,304 | +0.01(+0.15%) |
Feb 17, 2016 | 6.657 | 6.698 | 6.652 | 6.677 | 140,842 | +0.05(+0.77%) |
Feb 16, 2016 | 6.631 | 6.642 | 6.601 | 6.626 | 246,743 | +0.01(+0.15%) |
Feb 12, 2016 | 6.541 | 6.616 | 6.616 | 6.616 | 91,682 | +0.12(+1.78%) |
Feb 11, 2016 | 6.475 | 6.531 | 6.455 | 6.500 | 393,091 | -0.01(-0.08%) |
Feb 10, 2016 | 6.521 | 6.546 | 6.490 | 6.506 | 178,967 | -0.02(-0.31%) |
Feb 09, 2016 | 6.551 | 6.556 | 6.445 | 6.526 | 210,707 | -0.06(-0.92%) |
Feb 08, 2016 | 6.606 | 6.621 | 6.573 | 6.586 | 120,695 | -0.07(-1.06%) |
Feb 05, 2016 | 6.687 | 6.696 | 6.642 | 6.657 | 113,712 | -0.02(-0.23%) |
Feb 04, 2016 | 6.657 | 6.697 | 6.637 | 6.672 | 121,493 | +0.01(+0.15%) |
Feb 03, 2016 | 6.682 | 6.692 | 6.642 | 6.662 | 193,819 | -0.01(-0.15%) |
Feb 02, 2016 | 6.722 | 6.722 | 6.667 | 6.672 | 95,992 | -0.06(-0.82%) |
Feb 01, 2016 | 6.773 | 6.773 | 6.682 | 6.727 | 215,864 | -0.04(-0.52%) |
Jan 29, 2016 | 6.808 | 6.813 | 6.752 | 6.763 | 243,694 | +0.01(+0.07%) |
Jan 28, 2016 | 6.707 | 6.818 | 6.697 | 6.757 | 197,786 | +0.11(+1.67%) |
Jan 27, 2016 | 6.637 | 6.707 | 6.626 | 6.647 | 133,574 | -0.02(-0.23%) |
Jan 26, 2016 | 6.526 | 6.667 | 6.526 | 6.662 | 127,986 | +0.14(+2.08%) |
Jan 25, 2016 | 6.631 | 6.631 | 6.511 | 6.526 | 165,195 | -0.13(-1.89%) |
Jan 22, 2016 | 6.561 | 6.652 | 6.561 | 6.652 | 211,099 | +0.16(+2.40%) |
Jan 21, 2016 | 6.405 | 6.546 | 6.405 | 6.495 | 228,777 | +0.08(+1.18%) |
Jan 20, 2016 | 6.485 | 6.506 | 6.319 | 6.420 | 310,902 | -0.09(-1.32%) |
Jan 19, 2016 | 6.635 | 6.640 | 6.496 | 6.506 | 298,123 | -0.12(-1.81%) |
Jan 15, 2016 | 6.630 | 6.625 | 6.625 | 6.625 | 189,930 | -0.14(-2.14%) |
Jan 14, 2016 | 6.780 | 6.800 | 6.720 | 6.770 | 276,728 | -0.02(-0.29%) |
Jan 13, 2016 | 6.930 | 6.930 | 6.785 | 6.790 | 236,887 | -0.11(-1.66%) |
Jan 12, 2016 | 6.950 | 6.950 | 6.890 | 6.905 | 104,700 | +0.00(+0.00%) |
Jan 11, 2016 | 6.985 | 7.005 | 6.905 | 6.905 | 207,837 | -0.08(-1.22%) |
Jan 08, 2016 | 7.005 | 7.005 | 6.960 | 6.990 | 131,250 | +0.00(+0.07%) |
Jan 07, 2016 | 6.985 | 6.995 | 6.975 | 6.985 | 199,617 | -0.03(-0.43%) |
Jan 06, 2016 | 7.010 | 7.032 | 7.000 | 7.015 | 159,651 | -0.04(-0.64%) |
Jan 05, 2016 | 7.020 | 7.075 | 7.000 | 7.060 | 156,123 | +0.03(+0.50%) |
Jan 04, 2016 | 6.975 | 7.025 | 6.965 | 7.025 | 191,347 | -0.02(-0.28%) |
Dec 31, 2015 | 6.995 | 7.045 | 7.045 | 7.045 | 319,420 | +0.06(+0.93%) |
Dec 30, 2015 | 6.995 | 7.025 | 6.980 | 6.980 | 258,952 | -0.01(-0.14%) |
Dec 29, 2015 | 6.995 | 7.020 | 6.955 | 6.990 | 228,227 | +0.01(+0.21%) |
Dec 28, 2015 | 7.030 | 7.038 | 6.963 | 6.975 | 196,433 | -0.05(-0.71%) |
Dec 24, 2015 | 7.020 | 7.025 | 7.025 | 7.025 | 89,061 | +0.03(+0.43%) |
Dec 23, 2015 | 6.965 | 7.005 | 6.955 | 6.995 | 197,928 | +0.04(+0.65%) |
Dec 22, 2015 | 6.930 | 6.970 | 6.880 | 6.950 | 221,106 | +0.01(+0.14%) |
Dec 21, 2015 | 6.995 | 7.030 | 6.930 | 6.940 | 429,459 | -0.06(-0.93%) |
Dec 18, 2015 | 7.010 | 7.065 | 7.005 | 7.005 | 296,762 | -0.03(-0.50%) |
Dec 17, 2015 | 7.020 | 7.050 | 6.970 | 7.040 | 330,809 | +0.03(+0.50%) |
Dec 16, 2015 | 6.900 | 7.030 | 6.885 | 7.005 | 410,302 | +0.16(+2.34%) |
Dec 15, 2015 | 6.766 | 6.845 | 6.751 | 6.845 | 327,920 | +0.11(+1.69%) |
Dec 14, 2015 | 6.786 | 6.786 | 6.657 | 6.731 | 663,179 | -0.04(-0.59%) |
Dec 11, 2015 | 6.880 | 6.885 | 6.711 | 6.771 | 774,603 | -0.15(-2.22%) |
Dec 10, 2015 | 6.939 | 6.949 | 6.900 | 6.925 | 259,635 | +0.00(+0.01%) |
Dec 09, 2015 | 6.949 | 7.024 | 6.915 | 6.924 | 209,445 | -0.02(-0.29%) |
Dec 08, 2015 | 6.925 | 6.973 | 6.920 | 6.944 | 164,357 | -0.02(-0.35%) |
Dec 07, 2015 | 6.974 | 6.974 | 6.944 | 6.969 | 280,268 | -0.01(-0.14%) |
Dec 04, 2015 | 7.009 | 7.014 | 6.949 | 6.979 | 201,381 | -0.03(-0.49%) |
Dec 03, 2015 | 7.034 | 7.034 | 6.989 | 7.014 | 108,583 | +0.00(+0.07%) |
Dec 02, 2015 | 6.994 | 7.034 | 6.989 | 7.009 | 159,043 | -0.00(-0.07%) |
Dec 01, 2015 | 6.974 | 7.019 | 6.959 | 7.014 | 181,600 | +0.05(+0.71%) |
Nov 30, 2015 | 7.004 | 7.009 | 6.959 | 6.964 | 330,185 | -0.01(-0.14%) |
Nov 27, 2015 | 7.009 | 7.009 | 6.959 | 6.974 | 405,369 | -0.01(-0.14%) |
Nov 25, 2015 | 6.984 | 6.984 | 6.984 | 6.984 | 191,859 | -0.00(-0.07%) |
Nov 24, 2015 | 7.004 | 7.024 | 6.974 | 6.989 | 432,450 | -0.00(-0.07%) |
Nov 23, 2015 | 6.969 | 7.004 | 6.969 | 6.994 | 575,374 | +0.03(+0.43%) |
Nov 20, 2015 | 6.959 | 6.979 | 6.925 | 6.964 | 198,603 | +0.02(+0.36%) |
Nov 19, 2015 | 6.999 | 6.999 | 6.925 | 6.939 | 187,461 | -0.07(-1.06%) |
Nov 18, 2015 | 7.014 | 7.034 | 6.994 | 7.014 | 225,300 | +0.02(+0.28%) |
Nov 17, 2015 | 7.028 | 7.033 | 6.974 | 6.994 | 184,504 | -0.01(-0.14%) |
Nov 16, 2015 | 6.989 | 7.028 | 6.984 | 7.004 | 235,122 | -0.00(-0.07%) |
Nov 13, 2015 | 6.999 | 7.014 | 6.964 | 7.009 | 167,291 | -0.01(-0.14%) |
Nov 12, 2015 | 7.068 | 7.092 | 7.014 | 7.019 | 200,867 | -0.09(-1.25%) |
Nov 11, 2015 | 7.171 | 7.171 | 7.107 | 7.107 | 131,430 | -0.06(-0.89%) |
Nov 10, 2015 | 7.132 | 7.171 | 7.117 | 7.171 | 159,667 | +0.04(+0.55%) |
Nov 09, 2015 | 7.235 | 7.235 | 7.132 | 7.132 | 152,494 | -0.11(-1.49%) |
Nov 06, 2015 | 7.225 | 7.255 | 7.205 | 7.240 | 168,365 | -0.03(-0.41%) |
Nov 05, 2015 | 7.264 | 7.274 | 7.255 | 7.269 | 105,245 | +0.01(+0.20%) |
Nov 04, 2015 | 7.255 | 7.274 | 7.255 | 7.255 | 80,184 | -0.03(-0.47%) |
Nov 03, 2015 | 7.284 | 7.294 | 7.255 | 7.289 | 165,549 | -0.02(-0.27%) |
Nov 02, 2015 | 7.274 | 7.314 | 7.274 | 7.309 | 215,234 | +0.04(+0.61%) |
Oct 30, 2015 | 7.250 | 7.269 | 7.232 | 7.264 | 150,085 | +0.02(+0.34%) |
Oct 29, 2015 | 7.250 | 7.250 | 7.215 | 7.240 | 163,384 | +0.01(+0.14%) |
Oct 28, 2015 | 7.225 | 7.240 | 7.191 | 7.230 | 225,991 | +0.00(+0.07%) |
Oct 27, 2015 | 7.201 | 7.240 | 7.181 | 7.225 | 298,946 | +0.02(+0.34%) |
Oct 26, 2015 | 7.210 | 7.220 | 7.191 | 7.201 | 118,572 | -0.01(-0.17%) |
Oct 23, 2015 | 7.181 | 7.215 | 7.181 | 7.213 | 218,908 | +0.06(+0.79%) |
Oct 22, 2015 | 7.166 | 7.191 | 7.151 | 7.156 | 175,448 | -0.02(-0.34%) |
Oct 21, 2015 | 7.210 | 7.210 | 7.146 | 7.181 | 173,747 | -0.01(-0.14%) |
Oct 20, 2015 | 7.132 | 7.215 | 7.132 | 7.191 | 198,331 | +0.02(+0.27%) |
Oct 19, 2015 | 7.152 | 7.196 | 7.137 | 7.171 | 152,105 | +0.01(+0.14%) |
Oct 16, 2015 | 7.113 | 7.171 | 7.099 | 7.161 | 183,108 | +0.04(+0.62%) |
Oct 15, 2015 | 7.049 | 7.125 | 7.044 | 7.117 | 218,137 | +0.04(+0.62%) |
Oct 14, 2015 | 7.078 | 7.097 | 7.054 | 7.074 | 240,372 | -0.01(-0.21%) |
Oct 13, 2015 | 7.083 | 7.137 | 7.083 | 7.088 | 158,179 | -0.05(-0.75%) |
Oct 12, 2015 | 7.074 | 7.147 | 7.059 | 7.142 | 335,249 | +0.07(+1.04%) |
Oct 09, 2015 | 7.039 | 7.069 | 7.015 | 7.069 | 262,509 | +0.04(+0.56%) |
Oct 08, 2015 | 6.878 | 7.039 | 6.864 | 7.030 | 193,507 | +0.16(+2.27%) |
Oct 07, 2015 | 6.849 | 6.888 | 6.825 | 6.873 | 157,316 | +0.04(+0.57%) |
Oct 06, 2015 | 6.766 | 6.839 | 6.766 | 6.834 | 194,150 | +0.05(+0.78%) |
Oct 05, 2015 | 6.722 | 6.782 | 6.722 | 6.781 | 161,053 | +0.06(+0.95%) |
Oct 02, 2015 | 6.717 | 6.746 | 6.615 | 6.717 | 377,943 | -0.07(-1.08%) |
Oct 01, 2015 | 6.771 | 6.795 | 6.756 | 6.790 | 144,765 | -0.04(-0.64%) |
Sep 30, 2015 | 6.761 | 6.834 | 6.722 | 6.834 | 285,807 | +0.07(+1.08%) |
Sep 29, 2015 | 6.756 | 6.795 | 6.737 | 6.761 | 169,119 | -0.02(-0.29%) |
Sep 28, 2015 | 6.903 | 6.903 | 6.776 | 6.781 | 249,311 | -0.13(-1.84%) |
Sep 25, 2015 | 6.859 | 6.908 | 6.834 | 6.908 | 183,676 | +0.07(+1.00%) |
Sep 24, 2015 | 6.834 | 6.869 | 6.825 | 6.839 | 192,142 | -0.05(-0.78%) |
Sep 23, 2015 | 6.922 | 6.981 | 6.893 | 6.893 | 184,129 | -0.07(-0.98%) |
Sep 22, 2015 | 6.903 | 6.961 | 6.903 | 6.961 | 137,661 | +0.00(+0.07%) |
Sep 21, 2015 | 6.932 | 6.981 | 6.932 | 6.956 | 191,653 | +0.00(+0.07%) |
Sep 18, 2015 | 6.878 | 6.961 | 6.878 | 6.952 | 187,177 | +0.04(+0.57%) |
Sep 17, 2015 | 6.859 | 6.956 | 6.854 | 6.912 | 110,072 | +0.04(+0.57%) |
Sep 16, 2015 | 6.922 | 6.922 | 6.873 | 6.873 | 126,009 | -0.03(-0.42%) |
Sep 15, 2015 | 6.932 | 6.939 | 6.903 | 6.903 | 147,351 | -0.05(-0.70%) |
Sep 14, 2015 | 6.995 | 6.995 | 6.927 | 6.951 | 61,090 | -0.04(-0.62%) |
Sep 11, 2015 | 6.941 | 6.995 | 6.941 | 6.995 | 99,985 | +0.01(+0.21%) |
Sep 10, 2015 | 6.951 | 7.000 | 6.951 | 6.980 | 115,778 | +0.03(+0.42%) |
Sep 09, 2015 | 7.014 | 7.014 | 6.946 | 6.951 | 151,930 | -0.06(-0.90%) |
Sep 08, 2015 | 6.985 | 7.024 | 6.951 | 7.014 | 175,035 | +0.03(+0.42%) |
Sep 04, 2015 | 6.961 | 6.985 | 6.985 | 6.985 | 155,450 | +0.02(+0.35%) |
Sep 03, 2015 | 7.000 | 7.024 | 6.961 | 6.961 | 228,059 | -0.06(-0.90%) |
Sep 02, 2015 | 6.975 | 7.024 | 6.975 | 7.024 | 138,280 | +0.05(+0.69%) |
Sep 01, 2015 | 6.937 | 6.985 | 6.937 | 6.975 | 191,019 | -0.03(-0.41%) |
Aug 31, 2015 | 6.937 | 7.004 | 6.912 | 7.004 | 203,713 | +0.05(+0.70%) |
Aug 28, 2015 | 6.941 | 6.961 | 6.932 | 6.956 | 215,914 | +0.04(+0.56%) |
Aug 27, 2015 | 6.898 | 6.950 | 6.898 | 6.917 | 253,858 | +0.01(+0.19%) |
Aug 26, 2015 | 6.830 | 6.912 | 6.830 | 6.904 | 213,459 | +0.11(+1.66%) |
Aug 25, 2015 | 6.806 | 6.878 | 6.757 | 6.791 | 494,403 | +0.04(+0.57%) |
Aug 24, 2015 | 6.685 | 6.814 | 6.564 | 6.753 | 287,628 | -0.11(-1.55%) |
Aug 21, 2015 | 6.966 | 6.971 | 6.854 | 6.859 | 245,520 | -0.10(-1.39%) |
Aug 20, 2015 | 6.980 | 7.009 | 6.932 | 6.956 | 264,207 | -0.06(-0.90%) |
Aug 19, 2015 | 7.058 | 7.058 | 6.995 | 7.019 | 175,761 | -0.02(-0.34%) |
Aug 18, 2015 | 7.014 | 7.043 | 7.005 | 7.043 | 108,641 | +0.01(+0.21%) |
Aug 17, 2015 | 7.010 | 7.053 | 7.010 | 7.029 | 186,424 | +0.00(+0.07%) |
Aug 14, 2015 | 7.024 | 7.077 | 7.019 | 7.024 | 167,876 | -0.01(-0.20%) |
Aug 13, 2015 | 7.024 | 7.053 | 7.024 | 7.038 | 75,841 | +0.00(+0.00%) |
Aug 12, 2015 | 7.043 | 7.048 | 7.019 | 7.038 | 163,656 | -0.03(-0.41%) |
Aug 11, 2015 | 7.043 | 7.067 | 7.029 | 7.067 | 153,566 | +0.00(+0.07%) |
Aug 10, 2015 | 7.077 | 7.101 | 7.053 | 7.062 | 196,797 | -0.01(-0.14%) |
Aug 07, 2015 | 7.091 | 7.094 | 7.067 | 7.072 | 269,473 | -0.04(-0.61%) |
Aug 06, 2015 | 7.207 | 7.207 | 7.096 | 7.115 | 343,570 | -0.08(-1.07%) |
Aug 05, 2015 | 7.211 | 7.245 | 7.159 | 7.192 | 169,882 | -0.01(-0.13%) |
Aug 04, 2015 | 7.178 | 7.202 | 7.178 | 7.202 | 127,796 | -0.02(-0.27%) |
Aug 03, 2015 | 7.221 | 7.231 | 7.192 | 7.221 | 104,579 | +0.01(+0.14%) |
Jul 31, 2015 | 7.216 | 7.235 | 7.202 | 7.211 | 96,540 | +0.01(+0.13%) |
Jul 30, 2015 | 7.130 | 7.202 | 7.130 | 7.202 | 85,757 | +0.05(+0.67%) |
Jul 29, 2015 | 7.159 | 7.197 | 7.135 | 7.154 | 193,326 | -0.01(-0.13%) |
Jul 28, 2015 | 7.077 | 7.163 | 7.077 | 7.163 | 293,190 | +0.09(+1.29%) |
Jul 27, 2015 | 7.110 | 7.118 | 7.043 | 7.072 | 242,104 | -0.04(-0.54%) |
Jul 24, 2015 | 7.135 | 7.154 | 7.106 | 7.110 | 295,867 | -0.06(-0.87%) |
Jul 23, 2015 | 7.235 | 7.235 | 7.173 | 7.173 | 122,702 | -0.05(-0.67%) |
Jul 22, 2015 | 7.279 | 7.288 | 7.216 | 7.221 | 186,172 | -0.05(-0.66%) |
Jul 21, 2015 | 7.283 | 7.288 | 7.260 | 7.269 | 126,962 | -0.03(-0.39%) |
Jul 20, 2015 | 7.336 | 7.341 | 7.288 | 7.298 | 82,434 | -0.05(-0.65%) |
Jul 17, 2015 | 7.350 | 7.360 | 7.336 | 7.346 | 113,624 | -0.01(-0.19%) |
Jul 16, 2015 | 7.312 | 7.365 | 7.298 | 7.360 | 113,836 | +0.05(+0.72%) |
Jul 15, 2015 | 7.279 | 7.322 | 7.279 | 7.307 | 114,980 | +0.00(+0.07%) |
Jul 14, 2015 | 7.293 | 7.312 | 7.293 | 7.303 | 103,341 | -0.01(-0.13%) |
Jul 13, 2015 | 7.350 | 7.350 | 7.312 | 7.312 | 172,523 | -0.02(-0.33%) |
Jul 10, 2015 | 7.379 | 7.379 | 7.331 | 7.336 | 74,179 | +0.00(+0.04%) |
Jul 09, 2015 | 7.326 | 7.345 | 7.307 | 7.333 | 94,466 | +0.05(+0.68%) |
Jul 08, 2015 | 7.350 | 7.350 | 7.255 | 7.283 | 486,024 | -0.11(-1.48%) |
Jul 07, 2015 | 7.441 | 7.441 | 7.336 | 7.393 | 96,002 | -0.03(-0.39%) |
Jul 06, 2015 | 7.398 | 7.436 | 7.379 | 7.422 | 184,344 | -0.00(-0.06%) |
Jul 02, 2015 | 7.384 | 7.427 | 7.427 | 7.427 | 243,876 | +0.03(+0.45%) |
Jul 01, 2015 | 7.408 | 7.417 | 7.388 | 7.393 | 131,259 | +0.04(+0.58%) |
Jun 30, 2015 | 7.283 | 7.388 | 7.264 | 7.350 | 266,265 | +0.05(+0.72%) |
Jun 29, 2015 | 7.384 | 7.384 | 7.298 | 7.298 | 188,147 | -0.10(-1.29%) |
Jun 26, 2015 | 7.451 | 7.451 | 7.393 | 7.393 | 209,729 | -0.03(-0.45%) |
Jun 25, 2015 | 7.508 | 7.524 | 7.422 | 7.427 | 212,696 | -0.09(-1.14%) |
Jun 24, 2015 | 7.579 | 7.594 | 7.513 | 7.513 | 300,688 | -0.07(-0.94%) |
Jun 23, 2015 | 7.546 | 7.604 | 7.541 | 7.584 | 171,446 | +0.06(+0.76%) |
Jun 22, 2015 | 7.584 | 7.584 | 7.517 | 7.527 | 129,311 | -0.04(-0.59%) |
Jun 19, 2015 | 7.579 | 7.589 | 7.565 | 7.571 | 78,981 | +0.01(+0.08%) |
Jun 18, 2015 | 7.541 | 7.579 | 7.527 | 7.565 | 358,917 | +0.04(+0.51%) |
Jun 17, 2015 | 7.579 | 7.584 | 7.517 | 7.527 | 173,489 | -0.09(-1.13%) |
Jun 16, 2015 | 7.575 | 7.646 | 7.565 | 7.613 | 327,965 | +0.04(+0.50%) |
Jun 15, 2015 | 7.546 | 7.575 | 7.546 | 7.575 | 69,062 | +0.02(+0.32%) |
Jun 12, 2015 | 7.556 | 7.584 | 7.546 | 7.551 | 152,833 | -0.02(-0.20%) |
Jun 11, 2015 | 7.565 | 7.589 | 7.546 | 7.566 | 162,152 | +0.02(+0.25%) |
Jun 10, 2015 | 7.565 | 7.570 | 7.546 | 7.547 | 101,403 | -0.00(-0.04%) |
Jun 09, 2015 | 7.632 | 7.641 | 7.541 | 7.551 | 213,138 | -0.05(-0.63%) |
Jun 08, 2015 | 7.613 | 7.622 | 7.598 | 7.598 | 167,124 | -0.01(-0.19%) |
Jun 05, 2015 | 7.656 | 7.661 | 7.594 | 7.613 | 161,934 | -0.05(-0.62%) |
Jun 04, 2015 | 7.703 | 7.718 | 7.661 | 7.661 | 100,760 | -0.04(-0.50%) |
Jun 03, 2015 | 7.718 | 7.718 | 7.699 | 7.699 | 87,223 | -0.00(-0.06%) |
Jun 02, 2015 | 7.694 | 7.718 | 7.694 | 7.703 | 185,409 | +0.01(+0.12%) |