Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 8.075 | 8.201 | 7.971 | 8.194 | 554,740 | +0.17(+2.13%) |
Jun 29, 2016 | 7.941 | 8.132 | 7.823 | 8.023 | 271,674 | +0.18(+2.27%) |
Jun 28, 2016 | 7.778 | 7.908 | 7.763 | 7.845 | 380,364 | +0.09(+1.15%) |
Jun 27, 2016 | 7.823 | 7.830 | 7.722 | 7.756 | 427,172 | -0.19(-2.43%) |
Jun 24, 2016 | 8.068 | 8.194 | 7.898 | 7.949 | 587,999 | -0.53(-6.30%) |
Jun 23, 2016 | 8.268 | 8.491 | 8.268 | 8.484 | 359,796 | +0.32(+3.91%) |
Jun 22, 2016 | 8.164 | 8.276 | 8.135 | 8.164 | 187,611 | -0.01(-0.18%) |
Jun 21, 2016 | 8.164 | 8.209 | 8.097 | 8.179 | 235,432 | +0.04(+0.46%) |
Jun 20, 2016 | 8.142 | 8.253 | 8.135 | 8.142 | 342,263 | +0.10(+1.20%) |
Jun 17, 2016 | 8.083 | 8.157 | 7.979 | 8.045 | 781,228 | -0.05(-0.64%) |
Jun 16, 2016 | 8.090 | 8.127 | 8.008 | 8.097 | 257,088 | -0.06(-0.73%) |
Jun 15, 2016 | 8.127 | 8.283 | 8.116 | 8.157 | 274,142 | +0.01(+0.09%) |
Jun 14, 2016 | 8.253 | 8.317 | 8.135 | 8.149 | 261,871 | -0.13(-1.53%) |
Jun 13, 2016 | 8.365 | 8.450 | 8.246 | 8.276 | 189,407 | -0.13(-1.50%) |
Jun 10, 2016 | 8.335 | 8.513 | 8.305 | 8.402 | 226,492 | -0.05(-0.62%) |
Jun 09, 2016 | 8.536 | 8.536 | 8.387 | 8.454 | 230,910 | -0.14(-1.64%) |
Jun 08, 2016 | 8.513 | 8.595 | 8.461 | 8.595 | 370,900 | +0.07(+0.87%) |
Jun 07, 2016 | 8.491 | 8.617 | 8.350 | 8.521 | 298,941 | -0.14(-1.63%) |
Jun 06, 2016 | 8.617 | 8.759 | 8.617 | 8.662 | 231,800 | +0.05(+0.60%) |
Jun 03, 2016 | 8.617 | 8.634 | 8.409 | 8.610 | 386,409 | -0.07(-0.77%) |
Jun 02, 2016 | 8.640 | 8.684 | 8.588 | 8.677 | 223,372 | -0.01(-0.09%) |
Jun 01, 2016 | 8.610 | 8.721 | 8.536 | 8.684 | 280,491 | +0.04(+0.52%) |
May 31, 2016 | 8.617 | 8.647 | 8.558 | 8.640 | 386,144 | +0.02(+0.26%) |
May 27, 2016 | 8.521 | 8.617 | 8.617 | 8.617 | 284,433 | +0.12(+1.40%) |
May 26, 2016 | 8.551 | 8.551 | 8.476 | 8.499 | 228,733 | -0.06(-0.69%) |
May 25, 2016 | 8.521 | 8.640 | 8.487 | 8.558 | 356,584 | +0.04(+0.52%) |
May 24, 2016 | 8.343 | 8.528 | 8.343 | 8.513 | 363,993 | +0.19(+2.32%) |
May 23, 2016 | 8.409 | 8.417 | 8.298 | 8.320 | 228,186 | -0.08(-0.93%) |
May 20, 2016 | 8.276 | 8.409 | 8.261 | 8.398 | 465,049 | +0.17(+2.12%) |
May 19, 2016 | 8.372 | 8.467 | 8.187 | 8.224 | 480,164 | -0.17(-2.04%) |
May 18, 2016 | 8.135 | 8.395 | 8.135 | 8.395 | 395,048 | +0.25(+3.01%) |
May 17, 2016 | 8.372 | 8.402 | 8.112 | 8.149 | 371,071 | -0.25(-2.92%) |
May 16, 2016 | 8.261 | 8.432 | 8.246 | 8.395 | 309,943 | +0.10(+1.25%) |
May 13, 2016 | 8.365 | 8.424 | 8.283 | 8.291 | 231,431 | -0.10(-1.24%) |
May 12, 2016 | 8.343 | 8.417 | 8.313 | 8.395 | 268,764 | +0.07(+0.80%) |
May 11, 2016 | 8.372 | 8.439 | 8.328 | 8.328 | 190,205 | -0.07(-0.80%) |
May 10, 2016 | 8.395 | 8.484 | 8.361 | 8.395 | 188,641 | +0.02(+0.27%) |
May 09, 2016 | 8.343 | 8.409 | 8.305 | 8.372 | 208,621 | +0.01(+0.09%) |
May 06, 2016 | 8.201 | 8.387 | 8.187 | 8.365 | 387,814 | +0.12(+1.44%) |
May 05, 2016 | 8.283 | 8.343 | 8.239 | 8.246 | 364,199 | +0.03(+0.36%) |
May 04, 2016 | 8.253 | 8.313 | 8.135 | 8.216 | 200,767 | -0.06(-0.72%) |
May 03, 2016 | 8.438 | 8.438 | 8.224 | 8.276 | 196,788 | -0.21(-2.43%) |
May 02, 2016 | 8.401 | 8.489 | 8.327 | 8.482 | 344,050 | +0.10(+1.14%) |
Apr 29, 2016 | 8.283 | 8.394 | 8.180 | 8.386 | 472,050 | +0.07(+0.89%) |
Apr 28, 2016 | 8.475 | 8.511 | 8.313 | 8.313 | 288,483 | -0.21(-2.51%) |
Apr 27, 2016 | 8.534 | 8.541 | 8.379 | 8.526 | 426,142 | +0.01(+0.09%) |
Apr 26, 2016 | 8.475 | 8.556 | 8.371 | 8.519 | 338,614 | +0.04(+0.52%) |
Apr 25, 2016 | 8.453 | 8.482 | 8.335 | 8.475 | 268,041 | -0.04(-0.43%) |
Apr 22, 2016 | 8.327 | 8.548 | 8.290 | 8.511 | 713,923 | +0.15(+1.76%) |
Apr 21, 2016 | 8.467 | 8.467 | 8.202 | 8.364 | 309,794 | -0.03(-0.35%) |
Apr 20, 2016 | 8.342 | 8.416 | 8.283 | 8.394 | 263,901 | +0.05(+0.62%) |
Apr 19, 2016 | 8.268 | 8.349 | 7.944 | 8.342 | 166,270 | +0.05(+0.62%) |
Apr 18, 2016 | 8.150 | 8.305 | 8.150 | 8.290 | 188,686 | +0.10(+1.17%) |
Apr 15, 2016 | 8.143 | 8.254 | 8.092 | 8.195 | 168,815 | +0.02(+0.27%) |
Apr 14, 2016 | 8.158 | 8.246 | 8.106 | 8.173 | 190,354 | -0.01(-0.09%) |
Apr 13, 2016 | 7.974 | 8.180 | 7.922 | 8.180 | 369,493 | +0.24(+2.97%) |
Apr 12, 2016 | 7.804 | 7.974 | 7.804 | 7.944 | 177,274 | +0.16(+2.08%) |
Apr 11, 2016 | 7.856 | 7.988 | 7.775 | 7.782 | 294,428 | -0.05(-0.66%) |
Apr 08, 2016 | 7.848 | 7.929 | 7.797 | 7.834 | 159,502 | +0.07(+0.85%) |
Apr 07, 2016 | 7.863 | 7.863 | 7.712 | 7.767 | 378,194 | -0.16(-2.04%) |
Apr 06, 2016 | 7.878 | 7.951 | 7.797 | 7.929 | 230,974 | +0.08(+1.03%) |
Apr 05, 2016 | 7.900 | 7.959 | 7.841 | 7.848 | 334,791 | -0.13(-1.57%) |
Apr 04, 2016 | 8.099 | 8.099 | 7.974 | 7.974 | 253,306 | -0.10(-1.28%) |
Apr 01, 2016 | 8.062 | 8.121 | 8.003 | 8.077 | 224,772 | -0.04(-0.45%) |
Mar 31, 2016 | 8.158 | 8.202 | 8.091 | 8.114 | 229,490 | -0.06(-0.72%) |
Mar 30, 2016 | 8.187 | 8.235 | 8.158 | 8.173 | 445,193 | +0.01(+0.09%) |
Mar 29, 2016 | 8.018 | 8.165 | 7.937 | 8.165 | 428,497 | +0.13(+1.65%) |
Mar 28, 2016 | 8.040 | 8.099 | 7.988 | 8.033 | 186,710 | -0.01(-0.18%) |
Mar 24, 2016 | 7.996 | 8.047 | 8.047 | 8.047 | 210,197 | +0.00(+0.00%) |
Mar 23, 2016 | 8.143 | 8.176 | 8.047 | 8.047 | 253,527 | -0.10(-1.27%) |
Mar 22, 2016 | 8.128 | 8.165 | 8.055 | 8.150 | 278,464 | +0.01(+0.09%) |
Mar 21, 2016 | 8.099 | 8.195 | 8.077 | 8.143 | 397,621 | +0.04(+0.55%) |
Mar 18, 2016 | 8.158 | 8.209 | 8.099 | 8.099 | 1,028,950 | -0.01(-0.18%) |
Mar 17, 2016 | 8.010 | 8.154 | 7.922 | 8.114 | 414,916 | +0.09(+1.10%) |
Mar 16, 2016 | 8.077 | 8.150 | 7.981 | 8.025 | 279,432 | -0.06(-0.73%) |
Mar 15, 2016 | 8.106 | 8.158 | 8.077 | 8.084 | 275,701 | -0.06(-0.72%) |
Mar 14, 2016 | 8.180 | 8.224 | 8.121 | 8.143 | 400,392 | -0.04(-0.45%) |
Mar 11, 2016 | 8.106 | 8.187 | 8.084 | 8.180 | 517,352 | +0.08(+1.00%) |
Mar 10, 2016 | 8.010 | 8.121 | 8.010 | 8.099 | 348,326 | +0.10(+1.20%) |
Mar 09, 2016 | 8.062 | 8.114 | 7.929 | 8.003 | 160,181 | -0.01(-0.18%) |
Mar 08, 2016 | 8.047 | 8.091 | 8.010 | 8.018 | 315,035 | -0.11(-1.36%) |
Mar 07, 2016 | 8.136 | 8.239 | 8.099 | 8.128 | 424,348 | -0.06(-0.72%) |
Mar 04, 2016 | 8.136 | 8.202 | 8.069 | 8.187 | 303,443 | +0.07(+0.82%) |
Mar 03, 2016 | 8.106 | 8.209 | 8.040 | 8.121 | 544,102 | +0.01(+0.18%) |
Mar 02, 2016 | 7.959 | 8.106 | 7.929 | 8.106 | 377,265 | +0.13(+1.57%) |
Mar 01, 2016 | 7.782 | 8.003 | 7.752 | 7.981 | 360,968 | +0.24(+3.04%) |
Feb 29, 2016 | 7.863 | 7.907 | 7.723 | 7.745 | 267,747 | -0.10(-1.31%) |
Feb 26, 2016 | 7.834 | 7.937 | 7.716 | 7.848 | 312,174 | +0.08(+1.04%) |
Feb 25, 2016 | 7.612 | 7.775 | 7.598 | 7.767 | 262,100 | +0.18(+2.43%) |
Feb 24, 2016 | 7.502 | 7.627 | 7.450 | 7.583 | 312,086 | -0.01(-0.10%) |
Feb 23, 2016 | 7.635 | 7.635 | 7.524 | 7.590 | 429,676 | -0.04(-0.58%) |
Feb 22, 2016 | 7.738 | 7.760 | 7.605 | 7.635 | 528,363 | -0.02(-0.29%) |
Feb 19, 2016 | 7.627 | 7.723 | 7.616 | 7.657 | 396,123 | +0.01(+0.19%) |
Feb 18, 2016 | 7.657 | 7.694 | 7.539 | 7.642 | 336,334 | -0.02(-0.29%) |
Feb 17, 2016 | 7.804 | 7.848 | 7.664 | 7.664 | 422,278 | -0.13(-1.61%) |
Feb 16, 2016 | 7.775 | 7.892 | 7.664 | 7.789 | 326,617 | +0.08(+1.05%) |
Feb 12, 2016 | 7.642 | 7.708 | 7.708 | 7.708 | 259,998 | +0.17(+2.25%) |
Feb 11, 2016 | 7.472 | 7.627 | 7.465 | 7.539 | 180,848 | -0.09(-1.16%) |
Feb 10, 2016 | 7.811 | 8.018 | 7.620 | 7.627 | 252,105 | -0.15(-1.90%) |
Feb 09, 2016 | 7.585 | 7.811 | 7.504 | 7.775 | 261,047 | +0.08(+1.04%) |
Feb 08, 2016 | 7.519 | 7.731 | 7.519 | 7.694 | 381,871 | +0.07(+0.86%) |
Feb 05, 2016 | 7.848 | 7.899 | 7.628 | 7.628 | 387,941 | -0.09(-1.23%) |
Feb 04, 2016 | 7.716 | 7.884 | 7.680 | 7.723 | 170,156 | -0.03(-0.38%) |
Feb 03, 2016 | 7.818 | 7.884 | 7.654 | 7.753 | 281,662 | +0.01(+0.09%) |
Feb 02, 2016 | 7.957 | 8.155 | 7.672 | 7.745 | 628,319 | -0.28(-3.46%) |
Feb 01, 2016 | 8.089 | 8.118 | 7.935 | 8.023 | 302,531 | -0.13(-1.61%) |
Jan 29, 2016 | 7.986 | 8.155 | 7.884 | 8.155 | 955,181 | +0.18(+2.20%) |
Jan 28, 2016 | 7.891 | 8.038 | 7.855 | 7.979 | 482,685 | +0.18(+2.25%) |
Jan 27, 2016 | 7.862 | 7.968 | 7.767 | 7.804 | 249,914 | -0.09(-1.11%) |
Jan 26, 2016 | 7.650 | 7.921 | 7.636 | 7.891 | 359,433 | +0.26(+3.35%) |
Jan 25, 2016 | 7.709 | 7.935 | 7.599 | 7.636 | 308,958 | -0.09(-1.23%) |
Jan 22, 2016 | 7.723 | 7.818 | 7.614 | 7.731 | 385,789 | +0.08(+1.05%) |
Jan 21, 2016 | 7.796 | 7.840 | 7.242 | 7.650 | 337,776 | -0.14(-1.78%) |
Jan 20, 2016 | 7.658 | 7.877 | 7.592 | 7.789 | 270,283 | +0.02(+0.28%) |
Jan 19, 2016 | 7.840 | 7.840 | 7.716 | 7.767 | 253,650 | +0.01(+0.09%) |
Jan 15, 2016 | 7.680 | 7.760 | 7.760 | 7.760 | 354,731 | -0.12(-1.48%) |
Jan 14, 2016 | 7.965 | 8.403 | 7.870 | 7.877 | 278,342 | -0.02(-0.28%) |
Jan 13, 2016 | 8.147 | 8.147 | 7.862 | 7.899 | 696,372 | -0.18(-2.17%) |
Jan 12, 2016 | 8.111 | 8.111 | 7.994 | 8.074 | 375,689 | +0.04(+0.45%) |
Jan 11, 2016 | 7.950 | 8.118 | 7.935 | 8.038 | 315,290 | +0.12(+1.57%) |
Jan 08, 2016 | 8.038 | 8.118 | 7.899 | 7.913 | 404,437 | -0.09(-1.10%) |
Jan 07, 2016 | 8.045 | 8.191 | 7.994 | 8.001 | 296,462 | -0.19(-2.32%) |
Jan 06, 2016 | 8.060 | 8.250 | 7.800 | 8.191 | 451,946 | +0.01(+0.18%) |
Jan 05, 2016 | 8.081 | 8.206 | 7.840 | 8.176 | 325,752 | +0.10(+1.27%) |
Jan 04, 2016 | 8.264 | 8.491 | 8.067 | 8.074 | 474,998 | -0.33(-3.91%) |
Dec 31, 2015 | 8.556 | 8.403 | 8.403 | 8.403 | 229,371 | -0.15(-1.79%) |
Dec 30, 2015 | 8.578 | 8.637 | 8.556 | 8.556 | 164,331 | -0.04(-0.51%) |
Dec 29, 2015 | 8.469 | 8.622 | 8.440 | 8.600 | 185,983 | +0.14(+1.64%) |
Dec 28, 2015 | 8.454 | 8.520 | 8.345 | 8.461 | 202,426 | -0.01(-0.09%) |
Dec 24, 2015 | 8.469 | 8.469 | 8.469 | 8.469 | 129,192 | +0.00(+0.00%) |
Dec 23, 2015 | 8.498 | 8.527 | 8.396 | 8.469 | 237,085 | +0.00(+0.00%) |
Dec 22, 2015 | 8.564 | 8.564 | 8.359 | 8.469 | 558,201 | -0.07(-0.86%) |
Dec 21, 2015 | 8.469 | 8.542 | 8.432 | 8.542 | 352,804 | +0.12(+1.39%) |
Dec 18, 2015 | 8.578 | 8.589 | 8.352 | 8.425 | 962,689 | -0.19(-2.21%) |
Dec 17, 2015 | 8.746 | 8.750 | 8.600 | 8.615 | 503,943 | -0.07(-0.84%) |
Dec 16, 2015 | 8.556 | 8.703 | 8.469 | 8.688 | 364,215 | +0.16(+1.89%) |
Dec 15, 2015 | 8.330 | 8.571 | 8.330 | 8.527 | 328,258 | +0.22(+2.64%) |
Dec 14, 2015 | 8.198 | 8.381 | 8.162 | 8.308 | 414,038 | +0.11(+1.34%) |
Dec 11, 2015 | 8.366 | 8.396 | 8.155 | 8.198 | 469,979 | -0.18(-2.09%) |
Dec 10, 2015 | 8.330 | 8.403 | 8.279 | 8.374 | 249,818 | +0.01(+0.17%) |
Dec 09, 2015 | 8.330 | 8.425 | 8.279 | 8.359 | 529,596 | +0.01(+0.18%) |
Dec 08, 2015 | 8.381 | 8.461 | 8.323 | 8.345 | 146,652 | -0.07(-0.78%) |
Dec 07, 2015 | 8.556 | 8.571 | 8.396 | 8.410 | 355,080 | -0.15(-1.79%) |
Dec 04, 2015 | 8.425 | 8.593 | 8.425 | 8.564 | 201,490 | +0.13(+1.56%) |
Dec 03, 2015 | 8.564 | 8.615 | 8.425 | 8.432 | 429,152 | -0.12(-1.37%) |
Dec 02, 2015 | 8.629 | 8.659 | 8.542 | 8.549 | 215,322 | -0.09(-1.02%) |
Dec 01, 2015 | 8.593 | 8.666 | 8.520 | 8.637 | 273,152 | +0.06(+0.68%) |
Nov 30, 2015 | 8.600 | 8.659 | 8.556 | 8.578 | 275,093 | -0.02(-0.25%) |
Nov 27, 2015 | 8.578 | 8.644 | 8.527 | 8.600 | 141,163 | +0.01(+0.17%) |
Nov 25, 2015 | 8.564 | 8.586 | 8.586 | 8.586 | 175,039 | +0.01(+0.09%) |
Nov 24, 2015 | 8.476 | 8.593 | 8.461 | 8.578 | 203,806 | +0.04(+0.43%) |
Nov 23, 2015 | 8.527 | 8.710 | 8.491 | 8.542 | 210,144 | +0.01(+0.17%) |
Nov 20, 2015 | 8.564 | 8.623 | 8.476 | 8.527 | 360,721 | +0.01(+0.17%) |
Nov 19, 2015 | 8.542 | 8.564 | 8.454 | 8.513 | 150,098 | -0.07(-0.77%) |
Nov 18, 2015 | 8.527 | 8.589 | 8.447 | 8.578 | 339,287 | +0.11(+1.29%) |
Nov 17, 2015 | 8.476 | 8.588 | 8.381 | 8.469 | 318,430 | +0.00(+0.00%) |
Nov 16, 2015 | 8.381 | 8.469 | 8.111 | 8.469 | 238,284 | +0.06(+0.70%) |
Nov 13, 2015 | 8.410 | 8.513 | 8.111 | 8.410 | 341,708 | -0.07(-0.78%) |
Nov 12, 2015 | 8.629 | 8.724 | 8.469 | 8.476 | 315,403 | -0.17(-1.94%) |
Nov 11, 2015 | 8.703 | 8.746 | 8.615 | 8.644 | 447,023 | -0.01(-0.17%) |
Nov 10, 2015 | 8.571 | 8.666 | 8.549 | 8.659 | 539,378 | +0.10(+1.20%) |
Nov 09, 2015 | 8.673 | 8.673 | 8.498 | 8.556 | 397,076 | -0.12(-1.35%) |
Nov 06, 2015 | 8.542 | 8.724 | 8.527 | 8.673 | 338,340 | +0.20(+2.33%) |
Nov 05, 2015 | 8.330 | 8.524 | 8.293 | 8.476 | 340,575 | +0.18(+2.20%) |
Nov 04, 2015 | 8.250 | 8.418 | 8.250 | 8.293 | 539,416 | +0.05(+0.62%) |
Nov 03, 2015 | 8.336 | 8.355 | 8.206 | 8.242 | 1,015,487 | -0.13(-1.56%) |
Nov 02, 2015 | 8.257 | 8.423 | 8.235 | 8.373 | 360,970 | +0.14(+1.76%) |
Oct 30, 2015 | 8.438 | 8.438 | 8.148 | 8.228 | 465,586 | -0.18(-2.16%) |
Oct 29, 2015 | 8.452 | 8.525 | 8.351 | 8.409 | 468,179 | -0.04(-0.51%) |
Oct 28, 2015 | 8.365 | 8.452 | 8.344 | 8.452 | 887,906 | +0.08(+0.95%) |
Oct 27, 2015 | 8.278 | 8.416 | 8.242 | 8.373 | 737,914 | +0.07(+0.87%) |
Oct 26, 2015 | 8.322 | 8.329 | 8.191 | 8.300 | 621,643 | +0.04(+0.44%) |
Oct 23, 2015 | 8.300 | 8.503 | 8.177 | 8.264 | 900,724 | +0.14(+1.79%) |
Oct 22, 2015 | 7.967 | 8.460 | 7.735 | 8.119 | 1,374,836 | +0.51(+6.77%) |
Oct 21, 2015 | 7.749 | 7.775 | 7.604 | 7.604 | 185,159 | -0.14(-1.78%) |
Oct 20, 2015 | 7.626 | 7.771 | 7.590 | 7.742 | 305,420 | +0.10(+1.33%) |
Oct 19, 2015 | 7.568 | 7.699 | 7.568 | 7.641 | 351,908 | +0.02(+0.29%) |
Oct 16, 2015 | 7.662 | 7.662 | 7.546 | 7.619 | 248,010 | -0.01(-0.10%) |
Oct 15, 2015 | 7.438 | 7.633 | 7.438 | 7.626 | 319,568 | +0.22(+2.94%) |
Oct 14, 2015 | 7.590 | 7.626 | 7.401 | 7.409 | 261,055 | -0.20(-2.57%) |
Oct 13, 2015 | 7.633 | 7.757 | 7.590 | 7.604 | 167,089 | -0.09(-1.13%) |
Oct 12, 2015 | 7.648 | 7.735 | 7.604 | 7.691 | 317,669 | +0.07(+0.95%) |
Oct 09, 2015 | 7.778 | 7.778 | 7.597 | 7.619 | 326,999 | -0.13(-1.68%) |
Oct 08, 2015 | 7.626 | 7.749 | 7.619 | 7.749 | 554,124 | +0.07(+0.85%) |
Oct 07, 2015 | 7.510 | 7.691 | 7.496 | 7.684 | 839,023 | +0.16(+2.12%) |
Oct 06, 2015 | 7.532 | 7.604 | 7.409 | 7.525 | 563,892 | -0.04(-0.48%) |
Oct 05, 2015 | 7.409 | 7.597 | 7.380 | 7.561 | 526,491 | +0.17(+2.36%) |
Oct 02, 2015 | 7.351 | 7.394 | 7.148 | 7.387 | 558,293 | -0.01(-0.20%) |
Oct 01, 2015 | 7.329 | 7.445 | 7.271 | 7.401 | 446,236 | +0.05(+0.69%) |
Sep 30, 2015 | 7.380 | 7.423 | 7.307 | 7.351 | 446,221 | +0.01(+0.20%) |
Sep 29, 2015 | 7.394 | 7.474 | 7.329 | 7.336 | 433,670 | -0.08(-1.08%) |
Sep 28, 2015 | 7.481 | 7.546 | 7.416 | 7.416 | 478,196 | -0.09(-1.16%) |
Sep 25, 2015 | 7.510 | 7.615 | 7.481 | 7.503 | 508,918 | +0.06(+0.78%) |
Sep 24, 2015 | 7.336 | 7.467 | 7.300 | 7.445 | 554,430 | +0.09(+1.28%) |
Sep 23, 2015 | 7.322 | 7.380 | 7.282 | 7.351 | 594,147 | +0.00(+0.00%) |
Sep 22, 2015 | 7.380 | 7.401 | 7.314 | 7.351 | 533,603 | -0.07(-0.98%) |
Sep 21, 2015 | 7.351 | 7.430 | 7.314 | 7.423 | 670,649 | +0.11(+1.49%) |
Sep 18, 2015 | 7.343 | 7.416 | 7.314 | 7.314 | 900,266 | -0.13(-1.75%) |
Sep 17, 2015 | 7.575 | 7.619 | 7.409 | 7.445 | 609,431 | -0.12(-1.63%) |
Sep 16, 2015 | 7.699 | 7.742 | 7.568 | 7.568 | 566,414 | -0.14(-1.88%) |
Sep 15, 2015 | 7.677 | 7.728 | 7.648 | 7.713 | 427,686 | +0.05(+0.66%) |
Sep 14, 2015 | 7.655 | 7.699 | 7.604 | 7.662 | 301,448 | +0.01(+0.19%) |
Sep 11, 2015 | 7.554 | 7.662 | 7.532 | 7.648 | 683,806 | +0.04(+0.48%) |
Sep 10, 2015 | 7.575 | 7.662 | 7.568 | 7.612 | 504,199 | +0.04(+0.48%) |
Sep 09, 2015 | 7.735 | 7.735 | 7.568 | 7.575 | 491,975 | -0.09(-1.14%) |
Sep 08, 2015 | 7.655 | 7.684 | 7.612 | 7.662 | 406,133 | +0.10(+1.29%) |
Sep 04, 2015 | 7.546 | 7.564 | 7.564 | 7.564 | 313,556 | -0.03(-0.43%) |
Sep 03, 2015 | 7.641 | 7.870 | 7.452 | 7.597 | 725,396 | +0.25(+3.45%) |
Sep 02, 2015 | 7.394 | 7.445 | 7.285 | 7.343 | 989,375 | +0.02(+0.30%) |
Sep 01, 2015 | 7.539 | 7.648 | 7.307 | 7.322 | 797,114 | -0.33(-4.27%) |
Aug 31, 2015 | 7.604 | 7.662 | 7.590 | 7.648 | 343,481 | +0.03(+0.38%) |
Aug 28, 2015 | 7.590 | 7.677 | 7.561 | 7.619 | 466,896 | +0.01(+0.10%) |
Aug 27, 2015 | 7.706 | 7.742 | 7.593 | 7.612 | 521,613 | -0.03(-0.38%) |
Aug 26, 2015 | 7.575 | 7.691 | 7.474 | 7.641 | 421,027 | +0.19(+2.53%) |
Aug 25, 2015 | 7.626 | 7.626 | 7.445 | 7.452 | 558,967 | -0.03(-0.39%) |
Aug 24, 2015 | 7.525 | 7.699 | 7.358 | 7.481 | 652,740 | -0.32(-4.13%) |
Aug 21, 2015 | 7.757 | 7.912 | 7.691 | 7.804 | 592,713 | -0.08(-0.97%) |
Aug 20, 2015 | 7.880 | 7.923 | 7.793 | 7.880 | 377,898 | -0.04(-0.55%) |
Aug 19, 2015 | 7.836 | 7.996 | 7.807 | 7.923 | 607,533 | +0.02(+0.28%) |
Aug 18, 2015 | 7.902 | 7.974 | 7.829 | 7.902 | 536,282 | +0.02(+0.28%) |
Aug 17, 2015 | 7.844 | 7.945 | 7.742 | 7.880 | 325,334 | +0.05(+0.65%) |
Aug 14, 2015 | 7.735 | 7.845 | 7.684 | 7.829 | 274,493 | +0.06(+0.75%) |
Aug 13, 2015 | 7.829 | 7.909 | 7.764 | 7.771 | 290,092 | -0.01(-0.19%) |
Aug 12, 2015 | 7.989 | 7.996 | 7.749 | 7.786 | 455,520 | -0.25(-3.16%) |
Aug 11, 2015 | 8.054 | 8.090 | 7.978 | 8.039 | 323,661 | -0.04(-0.54%) |
Aug 10, 2015 | 8.133 | 8.213 | 8.068 | 8.083 | 281,720 | +0.01(+0.18%) |
Aug 07, 2015 | 8.003 | 8.161 | 7.986 | 8.068 | 641,984 | -0.01(-0.18%) |
Aug 06, 2015 | 8.148 | 8.148 | 8.010 | 8.083 | 206,389 | -0.03(-0.36%) |
Aug 05, 2015 | 8.119 | 8.235 | 8.068 | 8.112 | 256,069 | +0.04(+0.54%) |
Aug 04, 2015 | 8.011 | 8.147 | 8.011 | 8.068 | 433,069 | +0.04(+0.54%) |
Aug 03, 2015 | 8.090 | 8.165 | 7.960 | 8.025 | 573,981 | -0.08(-0.98%) |
Jul 31, 2015 | 8.183 | 8.226 | 8.068 | 8.104 | 427,059 | -0.04(-0.53%) |
Jul 30, 2015 | 8.126 | 8.212 | 8.104 | 8.147 | 188,466 | +0.02(+0.27%) |
Jul 29, 2015 | 8.126 | 8.176 | 8.097 | 8.126 | 395,005 | +0.00(+0.00%) |
Jul 28, 2015 | 8.190 | 8.190 | 8.025 | 8.126 | 449,399 | -0.04(-0.53%) |
Jul 27, 2015 | 8.270 | 8.270 | 8.133 | 8.169 | 334,734 | -0.05(-0.61%) |
Jul 24, 2015 | 8.241 | 8.334 | 8.162 | 8.219 | 339,002 | -0.04(-0.44%) |
Jul 23, 2015 | 8.306 | 8.442 | 8.104 | 8.255 | 375,498 | -0.05(-0.61%) |
Jul 22, 2015 | 8.262 | 8.363 | 8.262 | 8.306 | 597,027 | +0.05(+0.61%) |
Jul 21, 2015 | 8.399 | 8.464 | 8.241 | 8.255 | 230,274 | -0.13(-1.54%) |
Jul 20, 2015 | 8.341 | 8.392 | 8.285 | 8.385 | 179,403 | +0.04(+0.52%) |
Jul 17, 2015 | 8.421 | 8.464 | 8.270 | 8.341 | 166,809 | -0.04(-0.51%) |
Jul 16, 2015 | 8.413 | 8.457 | 8.381 | 8.385 | 177,929 | +0.02(+0.26%) |
Jul 15, 2015 | 8.377 | 8.419 | 8.255 | 8.363 | 236,439 | +0.04(+0.43%) |
Jul 14, 2015 | 8.298 | 8.363 | 8.234 | 8.327 | 160,184 | +0.06(+0.70%) |
Jul 13, 2015 | 8.241 | 8.327 | 8.234 | 8.270 | 256,574 | +0.04(+0.52%) |
Jul 10, 2015 | 8.277 | 8.288 | 8.183 | 8.226 | 258,680 | +0.05(+0.62%) |
Jul 09, 2015 | 8.327 | 8.330 | 8.162 | 8.176 | 382,334 | -0.04(-0.52%) |
Jul 08, 2015 | 8.126 | 8.277 | 8.068 | 8.219 | 716,298 | +0.06(+0.79%) |
Jul 07, 2015 | 8.162 | 8.274 | 8.025 | 8.155 | 406,280 | -0.02(-0.26%) |
Jul 06, 2015 | 8.018 | 8.264 | 7.985 | 8.176 | 289,831 | +0.06(+0.80%) |
Jul 02, 2015 | 8.183 | 8.111 | 8.111 | 8.111 | 356,142 | -0.04(-0.44%) |