Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.360 | 8.390 | 8.350 | 8.360 | 219,653 | +0.01(+0.12%) |
Sep 29, 2016 | 8.340 | 8.400 | 8.310 | 8.350 | 145,905 | +0.01(+0.12%) |
Sep 28, 2016 | 8.300 | 8.340 | 8.300 | 8.340 | 133,222 | +0.05(+0.60%) |
Sep 27, 2016 | 8.300 | 8.320 | 8.280 | 8.290 | 175,016 | -0.01(-0.12%) |
Sep 26, 2016 | 8.330 | 8.340 | 8.270 | 8.300 | 272,330 | -0.05(-0.60%) |
Sep 23, 2016 | 8.340 | 8.370 | 8.280 | 8.350 | 151,398 | +0.01(+0.12%) |
Sep 22, 2016 | 8.340 | 8.370 | 8.280 | 8.340 | 181,231 | +0.04(+0.48%) |
Sep 21, 2016 | 8.250 | 8.300 | 8.200 | 8.300 | 308,836 | +0.08(+0.97%) |
Sep 20, 2016 | 8.170 | 8.220 | 8.160 | 8.220 | 91,632 | +0.09(+1.11%) |
Sep 19, 2016 | 8.160 | 8.190 | 8.130 | 8.130 | 134,255 | -0.01(-0.12%) |
Sep 16, 2016 | 8.170 | 8.170 | 8.130 | 8.140 | 109,166 | -0.02(-0.25%) |
Sep 15, 2016 | 8.120 | 8.180 | 8.120 | 8.160 | 166,781 | +0.04(+0.49%) |
Sep 14, 2016 | 8.090 | 8.155 | 8.060 | 8.120 | 455,331 | +0.01(+0.12%) |
Sep 13, 2016 | 8.250 | 8.290 | 8.070 | 8.110 | 525,649 | -0.19(-2.29%) |
Sep 12, 2016 | 8.270 | 8.320 | 8.230 | 8.300 | 300,726 | -0.04(-0.48%) |
Sep 09, 2016 | 8.480 | 8.490 | 8.317 | 8.340 | 307,558 | -0.16(-1.88%) |
Sep 08, 2016 | 8.500 | 8.517 | 8.480 | 8.500 | 157,184 | +0.00(+0.00%) |
Sep 07, 2016 | 8.460 | 8.500 | 8.459 | 8.500 | 168,887 | +0.06(+0.71%) |
Sep 06, 2016 | 8.450 | 8.470 | 8.420 | 8.440 | 184,363 | +0.03(+0.36%) |
Sep 02, 2016 | 8.400 | 8.410 | 8.410 | 8.410 | 341,800 | +0.01(+0.12%) |
Sep 01, 2016 | 8.460 | 8.490 | 8.390 | 8.400 | 176,865 | -0.03(-0.36%) |
Aug 31, 2016 | 8.410 | 8.480 | 8.410 | 8.430 | 147,181 | +0.02(+0.24%) |
Aug 30, 2016 | 8.440 | 8.440 | 8.410 | 8.410 | 117,895 | +0.00(+0.00%) |
Aug 29, 2016 | 8.440 | 8.460 | 8.410 | 8.410 | 230,330 | +0.02(+0.24%) |
Aug 26, 2016 | 8.350 | 8.430 | 8.340 | 8.390 | 212,645 | +0.02(+0.24%) |
Aug 25, 2016 | 8.390 | 8.420 | 8.350 | 8.370 | 158,053 | +0.00(+0.00%) |
Aug 24, 2016 | 8.430 | 8.438 | 8.350 | 8.370 | 107,075 | -0.03(-0.36%) |
Aug 23, 2016 | 8.360 | 8.440 | 8.360 | 8.400 | 222,003 | +0.06(+0.72%) |
Aug 22, 2016 | 8.370 | 8.370 | 8.320 | 8.340 | 173,580 | -0.05(-0.60%) |
Aug 19, 2016 | 8.350 | 8.390 | 8.340 | 8.390 | 146,272 | +0.04(+0.48%) |
Aug 18, 2016 | 8.330 | 8.350 | 8.310 | 8.350 | 107,685 | +0.04(+0.48%) |
Aug 17, 2016 | 8.320 | 8.345 | 8.300 | 8.310 | 139,859 | +0.01(+0.12%) |
Aug 16, 2016 | 8.300 | 8.300 | 8.261 | 8.300 | 143,406 | +0.02(+0.24%) |
Aug 15, 2016 | 8.280 | 8.310 | 8.260 | 8.280 | 146,773 | +0.00(+0.00%) |
Aug 12, 2016 | 8.280 | 8.340 | 8.270 | 8.280 | 274,786 | +0.01(+0.12%) |
Aug 11, 2016 | 8.270 | 8.273 | 8.240 | 8.270 | 92,431 | -0.03(-0.36%) |
Aug 10, 2016 | 8.280 | 8.300 | 8.280 | 8.300 | 292,632 | +0.02(+0.24%) |
Aug 09, 2016 | 8.260 | 8.286 | 8.250 | 8.280 | 289,557 | +0.02(+0.24%) |
Aug 08, 2016 | 8.270 | 8.280 | 8.230 | 8.260 | 233,239 | +0.00(+0.00%) |
Aug 05, 2016 | 8.230 | 8.270 | 8.230 | 8.260 | 183,284 | +0.04(+0.49%) |
Aug 04, 2016 | 8.220 | 8.250 | 8.210 | 8.220 | 153,006 | -0.01(-0.12%) |
Aug 03, 2016 | 8.180 | 8.230 | 8.180 | 8.230 | 155,887 | +0.04(+0.49%) |
Aug 02, 2016 | 8.270 | 8.310 | 8.187 | 8.190 | 347,235 | -0.12(-1.44%) |
Aug 01, 2016 | 8.360 | 8.370 | 8.260 | 8.310 | 386,967 | -0.10(-1.19%) |
Jul 29, 2016 | 8.290 | 8.410 | 8.260 | 8.410 | 201,728 | +0.13(+1.57%) |
Jul 28, 2016 | 8.260 | 8.280 | 8.230 | 8.280 | 253,336 | +0.03(+0.36%) |
Jul 27, 2016 | 8.310 | 8.310 | 8.230 | 8.250 | 310,432 | -0.03(-0.30%) |
Jul 26, 2016 | 8.310 | 8.310 | 8.210 | 8.275 | 287,169 | -0.03(-0.30%) |
Jul 25, 2016 | 8.340 | 8.350 | 8.280 | 8.300 | 138,166 | -0.03(-0.36%) |
Jul 22, 2016 | 8.320 | 8.330 | 8.300 | 8.330 | 202,112 | +0.02(+0.24%) |
Jul 21, 2016 | 8.320 | 8.320 | 8.270 | 8.310 | 326,824 | +0.02(+0.24%) |
Jul 20, 2016 | 8.230 | 8.290 | 8.210 | 8.290 | 329,478 | +0.09(+1.16%) |
Jul 19, 2016 | 8.250 | 8.260 | 8.190 | 8.195 | 173,146 | -0.04(-0.55%) |
Jul 18, 2016 | 8.240 | 8.250 | 8.200 | 8.240 | 188,291 | +0.02(+0.24%) |
Jul 15, 2016 | 8.230 | 8.250 | 8.190 | 8.220 | 317,403 | +0.01(+0.12%) |
Jul 14, 2016 | 8.220 | 8.240 | 8.160 | 8.210 | 372,353 | +0.05(+0.61%) |
Jul 13, 2016 | 8.170 | 8.190 | 8.125 | 8.160 | 362,770 | +0.02(+0.25%) |
Jul 12, 2016 | 8.080 | 8.140 | 8.070 | 8.140 | 347,403 | +0.10(+1.24%) |
Jul 11, 2016 | 8.030 | 8.070 | 8.010 | 8.040 | 216,205 | -0.01(-0.12%) |
Jul 08, 2016 | 8.030 | 8.080 | 8.020 | 8.050 | 522,522 | +0.03(+0.37%) |
Jul 07, 2016 | 7.980 | 8.040 | 7.970 | 8.020 | 536,189 | +0.08(+1.01%) |
Jul 06, 2016 | 7.920 | 7.960 | 7.900 | 7.940 | 187,100 | +0.03(+0.38%) |
Jul 05, 2016 | 7.940 | 7.960 | 7.890 | 7.910 | 350,416 | -0.02(-0.25%) |
Jul 01, 2016 | 7.920 | 7.930 | 7.930 | 7.930 | 300,200 | +0.03(+0.38%) |
Jun 30, 2016 | 7.840 | 7.900 | 7.830 | 7.900 | 294,154 | +0.11(+1.41%) |
Jun 29, 2016 | 7.760 | 7.840 | 7.760 | 7.790 | 412,384 | +0.05(+0.65%) |
Jun 28, 2016 | 7.760 | 7.830 | 7.720 | 7.740 | 342,451 | +0.06(+0.78%) |
Jun 27, 2016 | 7.800 | 7.810 | 7.680 | 7.680 | 399,443 | -0.13(-1.66%) |
Jun 24, 2016 | 7.840 | 7.900 | 7.780 | 7.810 | 545,207 | -0.13(-1.64%) |
Jun 23, 2016 | 7.960 | 7.960 | 7.910 | 7.940 | 382,504 | +0.05(+0.63%) |
Jun 22, 2016 | 7.910 | 7.920 | 7.870 | 7.890 | 150,348 | +0.00(+0.00%) |
Jun 21, 2016 | 7.890 | 7.920 | 7.880 | 7.890 | 402,129 | +0.01(+0.13%) |
Jun 20, 2016 | 7.890 | 7.930 | 7.870 | 7.880 | 141,851 | -0.01(-0.13%) |
Jun 17, 2016 | 7.860 | 7.890 | 7.850 | 7.890 | 170,179 | +0.05(+0.64%) |
Jun 16, 2016 | 7.850 | 7.860 | 7.790 | 7.840 | 187,428 | -0.03(-0.38%) |
Jun 15, 2016 | 7.910 | 7.933 | 7.860 | 7.870 | 172,987 | -0.01(-0.13%) |
Jun 14, 2016 | 7.910 | 7.950 | 7.855 | 7.880 | 179,683 | -0.04(-0.51%) |
Jun 13, 2016 | 7.960 | 7.960 | 7.920 | 7.920 | 148,194 | -0.09(-1.12%) |
Jun 10, 2016 | 8.010 | 8.020 | 8.000 | 8.010 | 136,836 | +0.01(+0.12%) |
Jun 09, 2016 | 8.040 | 8.040 | 8.000 | 8.000 | 252,413 | -0.02(-0.25%) |
Jun 08, 2016 | 8.000 | 8.030 | 7.980 | 8.020 | 214,067 | +0.04(+0.50%) |
Jun 07, 2016 | 7.990 | 8.020 | 7.970 | 7.980 | 222,681 | +0.01(+0.13%) |
Jun 06, 2016 | 7.940 | 7.993 | 7.920 | 7.970 | 194,244 | +0.06(+0.76%) |
Jun 03, 2016 | 7.880 | 7.915 | 7.870 | 7.910 | 130,975 | +0.02(+0.25%) |
Jun 02, 2016 | 7.880 | 7.900 | 7.850 | 7.890 | 480,837 | +0.03(+0.38%) |
Jun 01, 2016 | 7.820 | 7.870 | 7.810 | 7.860 | 193,530 | +0.06(+0.77%) |
May 31, 2016 | 7.830 | 7.840 | 7.800 | 7.800 | 189,193 | +0.00(+0.00%) |
May 27, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 130,300 | +0.02(+0.26%) |
May 26, 2016 | 7.790 | 7.810 | 7.760 | 7.780 | 188,525 | +0.00(+0.00%) |
May 25, 2016 | 7.760 | 7.790 | 7.760 | 7.780 | 225,492 | +0.05(+0.65%) |
May 24, 2016 | 7.780 | 7.780 | 7.730 | 7.730 | 141,441 | -0.01(-0.13%) |
May 23, 2016 | 7.720 | 7.755 | 7.720 | 7.740 | 151,771 | +0.02(+0.26%) |
May 20, 2016 | 7.670 | 7.720 | 7.662 | 7.720 | 80,639 | +0.08(+1.05%) |
May 19, 2016 | 7.700 | 7.710 | 7.620 | 7.640 | 145,467 | -0.08(-1.04%) |
May 18, 2016 | 7.700 | 7.720 | 7.680 | 7.720 | 162,372 | +0.03(+0.39%) |
May 17, 2016 | 7.700 | 7.720 | 7.680 | 7.690 | 185,586 | -0.01(-0.13%) |
May 16, 2016 | 7.650 | 7.700 | 7.650 | 7.700 | 173,636 | +0.04(+0.52%) |
May 13, 2016 | 7.660 | 7.690 | 7.640 | 7.660 | 231,945 | -0.02(-0.26%) |
May 12, 2016 | 7.690 | 7.730 | 7.600 | 7.680 | 293,698 | -0.05(-0.65%) |
May 11, 2016 | 7.760 | 7.780 | 7.700 | 7.730 | 270,403 | -0.06(-0.77%) |
May 10, 2016 | 7.680 | 7.790 | 7.680 | 7.790 | 184,256 | +0.09(+1.17%) |
May 09, 2016 | 7.690 | 7.710 | 7.680 | 7.700 | 176,560 | +0.00(+0.00%) |
May 06, 2016 | 7.680 | 7.730 | 7.680 | 7.700 | 134,633 | -0.01(-0.13%) |
May 05, 2016 | 7.700 | 7.740 | 7.690 | 7.710 | 197,352 | +0.00(+0.00%) |
May 04, 2016 | 7.740 | 7.740 | 7.670 | 7.710 | 150,924 | -0.04(-0.52%) |
May 03, 2016 | 7.700 | 7.750 | 7.700 | 7.750 | 250,048 | -0.01(-0.13%) |
May 02, 2016 | 7.780 | 7.793 | 7.730 | 7.760 | 202,470 | +0.00(+0.00%) |
Apr 29, 2016 | 7.780 | 7.800 | 7.720 | 7.760 | 241,347 | -0.03(-0.39%) |
Apr 28, 2016 | 7.770 | 7.820 | 7.740 | 7.790 | 250,141 | +0.00(+0.00%) |
Apr 27, 2016 | 7.690 | 7.790 | 7.680 | 7.790 | 141,892 | +0.09(+1.17%) |
Apr 26, 2016 | 7.700 | 7.720 | 7.640 | 7.700 | 201,642 | +0.02(+0.26%) |
Apr 25, 2016 | 7.690 | 7.710 | 7.650 | 7.680 | 223,717 | -0.03(-0.39%) |
Apr 22, 2016 | 7.680 | 7.710 | 7.660 | 7.710 | 99,422 | +0.05(+0.65%) |
Apr 21, 2016 | 7.700 | 7.700 | 7.650 | 7.660 | 213,917 | -0.01(-0.13%) |
Apr 20, 2016 | 7.670 | 7.700 | 7.650 | 7.670 | 133,797 | +0.00(+0.00%) |
Apr 19, 2016 | 7.590 | 7.670 | 7.582 | 7.670 | 268,627 | +0.08(+1.05%) |
Apr 18, 2016 | 7.540 | 7.590 | 7.530 | 7.590 | 129,379 | +0.05(+0.66%) |
Apr 15, 2016 | 7.530 | 7.560 | 7.520 | 7.540 | 122,836 | +0.00(+0.00%) |
Apr 14, 2016 | 7.570 | 7.580 | 7.520 | 7.540 | 196,499 | -0.01(-0.13%) |
Apr 13, 2016 | 7.550 | 7.580 | 7.530 | 7.550 | 156,301 | +0.04(+0.53%) |
Apr 12, 2016 | 7.560 | 7.560 | 7.470 | 7.510 | 337,143 | -0.02(-0.27%) |
Apr 11, 2016 | 7.520 | 7.560 | 7.490 | 7.530 | 165,244 | -0.02(-0.26%) |
Apr 08, 2016 | 7.560 | 7.580 | 7.530 | 7.550 | 233,616 | +0.02(+0.27%) |
Apr 07, 2016 | 7.530 | 7.550 | 7.480 | 7.530 | 227,331 | -0.02(-0.26%) |
Apr 06, 2016 | 7.470 | 7.550 | 7.430 | 7.550 | 141,264 | +0.12(+1.62%) |
Apr 05, 2016 | 7.460 | 7.460 | 7.400 | 7.430 | 157,248 | -0.05(-0.67%) |
Apr 04, 2016 | 7.540 | 7.560 | 7.480 | 7.480 | 191,213 | -0.07(-0.93%) |
Apr 01, 2016 | 7.560 | 7.560 | 7.520 | 7.550 | 149,509 | -0.02(-0.26%) |
Mar 31, 2016 | 7.470 | 7.580 | 7.469 | 7.570 | 303,643 | +0.10(+1.34%) |
Mar 30, 2016 | 7.460 | 7.500 | 7.440 | 7.470 | 133,114 | +0.04(+0.54%) |
Mar 29, 2016 | 7.410 | 7.449 | 7.390 | 7.430 | 277,622 | +0.03(+0.41%) |
Mar 28, 2016 | 7.500 | 7.500 | 7.400 | 7.400 | 203,628 | -0.10(-1.33%) |
Mar 24, 2016 | 7.560 | 7.500 | 7.500 | 7.500 | 171,700 | -0.08(-1.06%) |
Mar 23, 2016 | 7.580 | 7.600 | 7.550 | 7.580 | 214,343 | -0.02(-0.26%) |
Mar 22, 2016 | 7.580 | 7.620 | 7.580 | 7.600 | 166,285 | +0.01(+0.13%) |
Mar 21, 2016 | 7.620 | 7.650 | 7.590 | 7.590 | 134,960 | -0.03(-0.39%) |
Mar 18, 2016 | 7.520 | 7.690 | 7.520 | 7.620 | 275,826 | +0.13(+1.74%) |
Mar 17, 2016 | 7.480 | 7.510 | 7.450 | 7.490 | 243,063 | +0.00(+0.00%) |
Mar 16, 2016 | 7.370 | 7.500 | 7.370 | 7.490 | 282,048 | +0.10(+1.35%) |
Mar 15, 2016 | 7.420 | 7.440 | 7.350 | 7.390 | 158,297 | -0.07(-0.94%) |
Mar 14, 2016 | 7.380 | 7.500 | 7.370 | 7.460 | 265,961 | +0.06(+0.81%) |
Mar 11, 2016 | 7.350 | 7.440 | 7.350 | 7.400 | 183,357 | +0.00(+0.00%) |
Mar 10, 2016 | 7.390 | 7.450 | 7.380 | 7.400 | 191,193 | +0.03(+0.41%) |
Mar 09, 2016 | 7.380 | 7.410 | 7.360 | 7.370 | 148,519 | -0.01(-0.14%) |
Mar 08, 2016 | 7.400 | 7.400 | 7.360 | 7.380 | 83,588 | -0.02(-0.27%) |
Mar 07, 2016 | 7.300 | 7.400 | 7.283 | 7.400 | 331,212 | +0.12(+1.65%) |
Mar 04, 2016 | 7.230 | 7.350 | 7.210 | 7.280 | 225,673 | +0.07(+0.97%) |
Mar 03, 2016 | 7.140 | 7.220 | 7.140 | 7.210 | 111,241 | +0.07(+0.98%) |
Mar 02, 2016 | 7.200 | 7.230 | 7.130 | 7.140 | 280,202 | -0.04(-0.56%) |
Mar 01, 2016 | 7.190 | 7.200 | 7.080 | 7.180 | 213,669 | +0.03(+0.42%) |
Feb 29, 2016 | 6.960 | 7.150 | 6.960 | 7.150 | 399,702 | +0.17(+2.44%) |
Feb 26, 2016 | 6.960 | 6.980 | 6.950 | 6.980 | 77,655 | +0.03(+0.43%) |
Feb 25, 2016 | 6.890 | 6.970 | 6.880 | 6.950 | 125,108 | +0.04(+0.58%) |
Feb 24, 2016 | 6.850 | 6.930 | 6.840 | 6.910 | 82,029 | +0.02(+0.29%) |
Feb 23, 2016 | 6.930 | 6.930 | 6.885 | 6.890 | 82,994 | -0.04(-0.58%) |
Feb 22, 2016 | 6.910 | 6.940 | 6.890 | 6.930 | 138,624 | +0.08(+1.17%) |
Feb 19, 2016 | 6.850 | 6.900 | 6.830 | 6.850 | 91,430 | -0.02(-0.29%) |
Feb 18, 2016 | 6.850 | 6.900 | 6.800 | 6.870 | 169,785 | +0.04(+0.59%) |
Feb 17, 2016 | 6.780 | 6.830 | 6.770 | 6.830 | 152,435 | +0.08(+1.19%) |
Feb 16, 2016 | 6.700 | 6.750 | 6.670 | 6.750 | 288,291 | +0.07(+1.05%) |
Feb 12, 2016 | 6.670 | 6.680 | 6.680 | 6.680 | 101,000 | +0.02(+0.30%) |
Feb 11, 2016 | 6.680 | 6.720 | 6.650 | 6.660 | 314,191 | -0.15(-2.20%) |
Feb 10, 2016 | 6.800 | 6.850 | 6.780 | 6.810 | 233,797 | -0.01(-0.15%) |
Feb 09, 2016 | 6.850 | 6.860 | 6.770 | 6.820 | 176,664 | -0.09(-1.30%) |
Feb 08, 2016 | 6.970 | 7.030 | 6.860 | 6.910 | 247,183 | -0.15(-2.12%) |
Feb 05, 2016 | 7.060 | 7.060 | 7.020 | 7.060 | 75,608 | -0.04(-0.56%) |
Feb 04, 2016 | 7.060 | 7.100 | 7.030 | 7.100 | 87,363 | +0.01(+0.14%) |
Feb 03, 2016 | 7.180 | 7.180 | 7.040 | 7.090 | 216,009 | +0.01(+0.14%) |
Feb 02, 2016 | 7.030 | 7.110 | 7.000 | 7.080 | 203,095 | -0.02(-0.28%) |
Feb 01, 2016 | 7.080 | 7.100 | 7.050 | 7.100 | 189,789 | +0.02(+0.28%) |
Jan 29, 2016 | 7.070 | 7.140 | 7.070 | 7.080 | 255,254 | +0.02(+0.28%) |
Jan 28, 2016 | 7.000 | 7.070 | 7.000 | 7.060 | 147,168 | +0.10(+1.44%) |
Jan 27, 2016 | 6.930 | 7.030 | 6.930 | 6.960 | 282,704 | +0.00(+0.00%) |
Jan 26, 2016 | 6.880 | 7.000 | 6.880 | 6.960 | 163,377 | +0.11(+1.61%) |
Jan 25, 2016 | 6.900 | 6.940 | 6.850 | 6.850 | 216,111 | -0.08(-1.15%) |
Jan 22, 2016 | 6.800 | 6.930 | 6.790 | 6.930 | 238,102 | +0.22(+3.28%) |
Jan 21, 2016 | 6.740 | 6.810 | 6.690 | 6.710 | 317,555 | -0.06(-0.89%) |
Jan 20, 2016 | 6.790 | 6.820 | 6.700 | 6.770 | 460,625 | -0.09(-1.31%) |
Jan 19, 2016 | 6.970 | 6.970 | 6.830 | 6.860 | 266,708 | -0.07(-1.01%) |
Jan 15, 2016 | 6.950 | 6.930 | 6.930 | 6.930 | 318,800 | -0.20(-2.81%) |
Jan 14, 2016 | 7.060 | 7.140 | 7.000 | 7.130 | 298,303 | -0.02(-0.28%) |
Jan 13, 2016 | 7.330 | 7.370 | 7.150 | 7.150 | 329,495 | -0.18(-2.46%) |
Jan 12, 2016 | 7.370 | 7.390 | 7.330 | 7.330 | 204,310 | -0.05(-0.68%) |
Jan 11, 2016 | 7.400 | 7.440 | 7.350 | 7.380 | 213,639 | -0.03(-0.40%) |
Jan 08, 2016 | 7.420 | 7.440 | 7.390 | 7.410 | 189,993 | -0.03(-0.40%) |
Jan 07, 2016 | 7.500 | 7.540 | 7.390 | 7.440 | 419,394 | -0.09(-1.20%) |
Jan 06, 2016 | 7.560 | 7.630 | 7.530 | 7.530 | 619,683 | -0.09(-1.18%) |
Jan 05, 2016 | 7.480 | 7.640 | 7.440 | 7.620 | 867,629 | +0.12(+1.60%) |
Jan 04, 2016 | 7.410 | 7.500 | 7.330 | 7.500 | 659,973 | +0.05(+0.67%) |
Dec 31, 2015 | 7.390 | 7.450 | 7.450 | 7.450 | 463,700 | +0.08(+1.09%) |
Dec 30, 2015 | 7.370 | 7.390 | 7.350 | 7.370 | 151,450 | -0.02(-0.27%) |
Dec 29, 2015 | 7.360 | 7.400 | 7.360 | 7.390 | 314,981 | +0.02(+0.27%) |
Dec 28, 2015 | 7.410 | 7.440 | 7.350 | 7.370 | 321,766 | -0.09(-1.21%) |
Dec 24, 2015 | 7.440 | 7.460 | 7.460 | 7.460 | 163,500 | +0.02(+0.27%) |
Dec 23, 2015 | 7.460 | 7.500 | 7.370 | 7.440 | 355,485 | +0.04(+0.54%) |
Dec 22, 2015 | 7.400 | 7.420 | 7.380 | 7.400 | 385,875 | -0.03(-0.40%) |
Dec 21, 2015 | 7.450 | 7.470 | 7.390 | 7.430 | 651,041 | -0.02(-0.27%) |
Dec 18, 2015 | 7.380 | 7.450 | 7.340 | 7.450 | 371,337 | +0.07(+0.95%) |
Dec 17, 2015 | 7.300 | 7.380 | 7.250 | 7.380 | 392,955 | +0.05(+0.68%) |
Dec 16, 2015 | 7.180 | 7.360 | 7.120 | 7.330 | 325,974 | +0.18(+2.52%) |
Dec 15, 2015 | 7.030 | 7.200 | 7.030 | 7.150 | 368,818 | +0.15(+2.14%) |
Dec 14, 2015 | 7.070 | 7.090 | 6.950 | 7.000 | 539,916 | -0.12(-1.69%) |
Dec 11, 2015 | 7.300 | 7.310 | 7.120 | 7.120 | 308,461 | -0.26(-3.52%) |
Dec 10, 2015 | 7.340 | 7.470 | 7.310 | 7.380 | 383,829 | +0.04(+0.54%) |
Dec 09, 2015 | 7.430 | 7.430 | 7.300 | 7.340 | 158,519 | -0.05(-0.68%) |
Dec 08, 2015 | 7.390 | 7.390 | 7.340 | 7.390 | 210,604 | -0.01(-0.14%) |
Dec 07, 2015 | 7.450 | 7.460 | 7.380 | 7.400 | 205,004 | -0.05(-0.67%) |
Dec 04, 2015 | 7.460 | 7.498 | 7.440 | 7.450 | 115,027 | -0.03(-0.40%) |
Dec 03, 2015 | 7.550 | 7.550 | 7.470 | 7.480 | 78,017 | -0.08(-1.06%) |
Dec 02, 2015 | 7.460 | 7.560 | 7.450 | 7.560 | 234,421 | +0.07(+0.93%) |
Dec 01, 2015 | 7.470 | 7.500 | 7.440 | 7.490 | 218,950 | +0.09(+1.22%) |
Nov 30, 2015 | 7.470 | 7.490 | 7.400 | 7.400 | 160,457 | -0.10(-1.33%) |
Nov 27, 2015 | 7.470 | 7.500 | 7.430 | 7.500 | 77,364 | +0.00(+0.00%) |
Nov 25, 2015 | 7.470 | 7.500 | 7.500 | 7.500 | 153,600 | +0.05(+0.67%) |
Nov 24, 2015 | 7.420 | 7.450 | 7.410 | 7.450 | 165,291 | -0.02(-0.27%) |
Nov 23, 2015 | 7.520 | 7.520 | 7.450 | 7.470 | 247,863 | -0.03(-0.40%) |
Nov 20, 2015 | 7.460 | 7.500 | 7.460 | 7.500 | 208,925 | +0.02(+0.27%) |
Nov 19, 2015 | 7.520 | 7.520 | 7.460 | 7.480 | 148,684 | -0.06(-0.80%) |
Nov 18, 2015 | 7.500 | 7.540 | 7.490 | 7.540 | 142,534 | +0.04(+0.53%) |
Nov 17, 2015 | 7.500 | 7.530 | 7.490 | 7.500 | 177,123 | -0.03(-0.40%) |
Nov 16, 2015 | 7.500 | 7.530 | 7.430 | 7.530 | 153,404 | +0.00(+0.00%) |
Nov 13, 2015 | 7.510 | 7.560 | 7.490 | 7.530 | 119,000 | -0.02(-0.26%) |
Nov 12, 2015 | 7.590 | 7.630 | 7.550 | 7.550 | 94,796 | -0.12(-1.56%) |
Nov 11, 2015 | 7.720 | 7.730 | 7.670 | 7.670 | 93,772 | -0.07(-0.90%) |
Nov 10, 2015 | 7.740 | 7.770 | 7.700 | 7.740 | 105,814 | +0.00(+0.00%) |
Nov 09, 2015 | 7.810 | 7.870 | 7.710 | 7.740 | 179,482 | -0.08(-1.02%) |
Nov 06, 2015 | 7.900 | 7.930 | 7.810 | 7.820 | 223,532 | -0.12(-1.51%) |
Nov 05, 2015 | 7.900 | 7.950 | 7.890 | 7.940 | 145,889 | +0.03(+0.38%) |
Nov 04, 2015 | 7.920 | 7.950 | 7.890 | 7.910 | 118,887 | +0.00(+0.00%) |
Nov 03, 2015 | 7.920 | 7.940 | 7.907 | 7.910 | 157,358 | -0.02(-0.25%) |
Nov 02, 2015 | 7.940 | 7.950 | 7.880 | 7.930 | 176,127 | +0.05(+0.63%) |
Oct 30, 2015 | 7.900 | 7.950 | 7.880 | 7.880 | 142,992 | -0.02(-0.25%) |
Oct 29, 2015 | 7.900 | 7.930 | 7.875 | 7.900 | 90,400 | +0.02(+0.25%) |
Oct 28, 2015 | 7.840 | 7.910 | 7.840 | 7.880 | 101,103 | +0.04(+0.51%) |
Oct 27, 2015 | 7.920 | 7.920 | 7.840 | 7.840 | 156,611 | -0.04(-0.51%) |
Oct 26, 2015 | 7.920 | 7.940 | 7.880 | 7.880 | 249,506 | +0.02(+0.25%) |
Oct 23, 2015 | 7.820 | 7.970 | 7.820 | 7.860 | 343,870 | +0.07(+0.90%) |
Oct 22, 2015 | 7.810 | 7.840 | 7.790 | 7.790 | 212,026 | +0.03(+0.39%) |
Oct 21, 2015 | 7.830 | 7.840 | 7.740 | 7.760 | 238,306 | -0.06(-0.77%) |
Oct 20, 2015 | 7.780 | 7.820 | 7.780 | 7.820 | 196,809 | +0.02(+0.26%) |
Oct 19, 2015 | 7.760 | 7.810 | 7.760 | 7.800 | 228,562 | +0.02(+0.26%) |
Oct 16, 2015 | 7.710 | 7.780 | 7.680 | 7.780 | 135,882 | +0.11(+1.43%) |
Oct 15, 2015 | 7.660 | 7.730 | 7.660 | 7.670 | 194,372 | +0.01(+0.13%) |
Oct 14, 2015 | 7.720 | 7.730 | 7.660 | 7.660 | 203,370 | -0.04(-0.52%) |
Oct 13, 2015 | 7.760 | 7.760 | 7.700 | 7.700 | 238,529 | -0.11(-1.41%) |
Oct 12, 2015 | 7.870 | 7.870 | 7.801 | 7.810 | 128,527 | -0.06(-0.76%) |
Oct 09, 2015 | 7.850 | 7.900 | 7.830 | 7.870 | 234,822 | +0.01(+0.13%) |
Oct 08, 2015 | 7.640 | 7.860 | 7.630 | 7.860 | 272,820 | +0.17(+2.21%) |
Oct 07, 2015 | 7.610 | 7.690 | 7.530 | 7.690 | 337,015 | +0.09(+1.18%) |
Oct 06, 2015 | 7.560 | 7.600 | 7.550 | 7.600 | 110,226 | +0.03(+0.40%) |
Oct 05, 2015 | 7.510 | 7.600 | 7.500 | 7.570 | 251,266 | +0.07(+0.93%) |
Oct 02, 2015 | 7.470 | 7.520 | 7.410 | 7.500 | 196,697 | -0.02(-0.27%) |