Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.070 | 8.070 | 8.023 | 8.042 | 351,341 | -0.00(-0.06%) |
Apr 28, 2016 | 8.046 | 8.064 | 8.035 | 8.046 | 159,147 | -0.01(-0.15%) |
Apr 27, 2016 | 8.005 | 8.064 | 7.987 | 8.058 | 159,704 | +0.07(+0.89%) |
Apr 26, 2016 | 7.981 | 8.011 | 7.963 | 7.987 | 50,069 | +0.02(+0.19%) |
Apr 25, 2016 | 7.951 | 7.999 | 7.951 | 7.972 | 128,925 | -0.02(-0.26%) |
Apr 22, 2016 | 7.928 | 8.011 | 7.928 | 7.993 | 117,023 | +0.02(+0.22%) |
Apr 21, 2016 | 7.975 | 7.987 | 7.928 | 7.975 | 368,289 | +0.00(+0.00%) |
Apr 20, 2016 | 7.963 | 7.993 | 7.922 | 7.975 | 240,348 | +0.01(+0.15%) |
Apr 19, 2016 | 7.922 | 7.963 | 7.886 | 7.963 | 486,402 | +0.07(+0.90%) |
Apr 18, 2016 | 7.898 | 7.910 | 7.874 | 7.892 | 187,037 | +0.01(+0.08%) |
Apr 15, 2016 | 7.892 | 7.904 | 7.874 | 7.886 | 106,678 | +0.01(+0.08%) |
Apr 14, 2016 | 7.880 | 7.898 | 7.868 | 7.880 | 158,617 | +0.01(+0.18%) |
Apr 13, 2016 | 7.874 | 7.897 | 7.844 | 7.866 | 289,186 | +0.03(+0.35%) |
Apr 12, 2016 | 7.797 | 7.852 | 7.797 | 7.838 | 121,542 | +0.04(+0.53%) |
Apr 11, 2016 | 7.785 | 7.809 | 7.768 | 7.797 | 115,120 | +0.02(+0.23%) |
Apr 08, 2016 | 7.767 | 7.797 | 7.737 | 7.779 | 138,694 | +0.05(+0.61%) |
Apr 07, 2016 | 7.737 | 7.767 | 7.726 | 7.731 | 166,578 | -0.04(-0.54%) |
Apr 06, 2016 | 7.767 | 7.785 | 7.749 | 7.773 | 303,539 | +0.03(+0.38%) |
Apr 05, 2016 | 7.761 | 7.773 | 7.737 | 7.743 | 119,610 | -0.02(-0.23%) |
Apr 04, 2016 | 7.821 | 7.832 | 7.755 | 7.761 | 206,961 | -0.03(-0.38%) |
Apr 01, 2016 | 7.868 | 7.898 | 7.767 | 7.791 | 200,299 | -0.06(-0.78%) |
Mar 31, 2016 | 7.810 | 7.858 | 7.787 | 7.852 | 283,927 | +0.05(+0.61%) |
Mar 30, 2016 | 7.816 | 7.828 | 7.787 | 7.805 | 131,525 | +0.03(+0.36%) |
Mar 29, 2016 | 7.757 | 7.787 | 7.745 | 7.776 | 156,968 | +0.02(+0.25%) |
Mar 28, 2016 | 7.728 | 7.769 | 7.728 | 7.757 | 90,027 | +0.02(+0.23%) |
Mar 24, 2016 | 7.710 | 7.740 | 7.740 | 7.740 | 135,577 | -0.01(-0.08%) |
Mar 23, 2016 | 7.769 | 7.769 | 7.716 | 7.745 | 224,496 | -0.01(-0.08%) |
Mar 22, 2016 | 7.728 | 7.769 | 7.728 | 7.751 | 41,683 | +0.01(+0.08%) |
Mar 21, 2016 | 7.763 | 7.775 | 7.740 | 7.745 | 74,134 | -0.01(-0.08%) |
Mar 18, 2016 | 7.716 | 7.757 | 7.716 | 7.751 | 115,110 | +0.01(+0.15%) |
Mar 17, 2016 | 7.751 | 7.757 | 7.710 | 7.740 | 95,112 | +0.01(+0.15%) |
Mar 16, 2016 | 7.675 | 7.728 | 7.663 | 7.728 | 56,199 | +0.06(+0.77%) |
Mar 15, 2016 | 7.680 | 7.722 | 7.639 | 7.669 | 84,611 | -0.06(-0.76%) |
Mar 14, 2016 | 7.751 | 7.751 | 7.686 | 7.728 | 46,373 | +0.00(+0.00%) |
Mar 11, 2016 | 7.680 | 7.740 | 7.663 | 7.728 | 99,919 | +0.09(+1.16%) |
Mar 10, 2016 | 7.692 | 7.745 | 7.615 | 7.639 | 86,600 | +0.01(+0.08%) |
Mar 09, 2016 | 7.692 | 7.692 | 7.621 | 7.633 | 42,201 | -0.02(-0.31%) |
Mar 08, 2016 | 7.686 | 7.692 | 7.651 | 7.657 | 46,979 | -0.06(-0.77%) |
Mar 07, 2016 | 7.669 | 7.722 | 7.633 | 7.716 | 534,959 | +0.06(+0.77%) |
Mar 04, 2016 | 7.645 | 7.734 | 7.630 | 7.657 | 128,098 | +0.01(+0.08%) |
Mar 03, 2016 | 7.633 | 7.657 | 7.615 | 7.651 | 64,369 | +0.02(+0.23%) |
Mar 02, 2016 | 7.580 | 7.645 | 7.580 | 7.633 | 117,507 | +0.04(+0.54%) |
Mar 01, 2016 | 7.580 | 7.617 | 7.556 | 7.592 | 146,924 | +0.02(+0.22%) |
Feb 29, 2016 | 7.576 | 7.576 | 7.540 | 7.575 | 68,414 | +0.02(+0.30%) |
Feb 26, 2016 | 7.564 | 7.599 | 7.535 | 7.552 | 53,623 | +0.02(+0.23%) |
Feb 25, 2016 | 7.482 | 7.546 | 7.470 | 7.535 | 76,097 | +0.03(+0.39%) |
Feb 24, 2016 | 7.399 | 7.517 | 7.399 | 7.505 | 231,733 | +0.04(+0.55%) |
Feb 23, 2016 | 7.441 | 7.470 | 7.423 | 7.464 | 118,888 | +0.02(+0.32%) |
Feb 22, 2016 | 7.482 | 7.496 | 7.441 | 7.441 | 84,034 | -0.01(-0.08%) |
Feb 19, 2016 | 7.435 | 7.446 | 7.382 | 7.446 | 225,754 | -0.01(-0.16%) |
Feb 18, 2016 | 7.458 | 7.488 | 7.423 | 7.458 | 159,114 | +0.03(+0.40%) |
Feb 17, 2016 | 7.352 | 7.454 | 7.352 | 7.429 | 71,186 | +0.08(+1.12%) |
Feb 16, 2016 | 7.276 | 7.347 | 7.264 | 7.347 | 415,595 | +0.12(+1.71%) |
Feb 12, 2016 | 7.118 | 7.223 | 7.223 | 7.223 | 119,709 | +0.10(+1.40%) |
Feb 11, 2016 | 7.258 | 7.258 | 7.012 | 7.123 | 248,264 | -0.19(-2.57%) |
Feb 10, 2016 | 7.294 | 7.341 | 7.276 | 7.311 | 77,099 | +0.04(+0.57%) |
Feb 09, 2016 | 7.305 | 7.341 | 7.136 | 7.270 | 2,276,638 | -0.07(-0.96%) |
Feb 08, 2016 | 7.488 | 7.505 | 7.311 | 7.341 | 317,456 | -0.16(-2.19%) |
Feb 05, 2016 | 7.505 | 7.546 | 7.470 | 7.505 | 995,054 | -0.01(-0.08%) |
Feb 04, 2016 | 7.529 | 7.568 | 7.500 | 7.511 | 995,786 | -0.03(-0.39%) |
Feb 03, 2016 | 7.552 | 7.574 | 7.509 | 7.540 | 479,616 | -0.01(-0.08%) |
Feb 02, 2016 | 7.576 | 7.611 | 7.529 | 7.546 | 110,411 | -0.02(-0.23%) |
Feb 01, 2016 | 7.576 | 7.593 | 7.543 | 7.564 | 77,165 | -0.00(-0.02%) |
Jan 29, 2016 | 7.519 | 7.589 | 7.466 | 7.565 | 477,142 | +0.05(+0.62%) |
Jan 28, 2016 | 7.524 | 7.548 | 7.468 | 7.519 | 840,513 | -0.01(-0.08%) |
Jan 27, 2016 | 7.466 | 7.536 | 7.442 | 7.524 | 557,110 | +0.06(+0.78%) |
Jan 26, 2016 | 7.419 | 7.489 | 7.377 | 7.466 | 630,212 | +0.04(+0.47%) |
Jan 25, 2016 | 7.431 | 7.513 | 7.414 | 7.431 | 308,304 | -0.08(-1.09%) |
Jan 22, 2016 | 7.472 | 7.513 | 7.390 | 7.513 | 992,987 | +0.06(+0.78%) |
Jan 21, 2016 | 7.419 | 7.489 | 7.367 | 7.454 | 836,926 | +0.02(+0.31%) |
Jan 20, 2016 | 7.431 | 7.437 | 7.320 | 7.431 | 353,255 | -0.05(-0.70%) |
Jan 19, 2016 | 7.472 | 7.522 | 7.414 | 7.484 | 767,779 | +0.00(+0.00%) |
Jan 15, 2016 | 7.449 | 7.484 | 7.484 | 7.484 | 769,001 | -0.05(-0.62%) |
Jan 14, 2016 | 7.501 | 7.542 | 7.466 | 7.530 | 916,245 | +0.01(+0.16%) |
Jan 13, 2016 | 7.554 | 7.577 | 7.519 | 7.519 | 107,718 | -0.03(-0.39%) |
Jan 12, 2016 | 7.600 | 7.630 | 7.542 | 7.548 | 558,438 | -0.05(-0.69%) |
Jan 11, 2016 | 7.595 | 7.653 | 7.571 | 7.600 | 247,699 | -0.05(-0.68%) |
Jan 08, 2016 | 7.612 | 7.659 | 7.565 | 7.653 | 972,425 | +0.03(+0.38%) |
Jan 07, 2016 | 7.548 | 7.670 | 7.530 | 7.624 | 1,167,586 | -0.06(-0.76%) |
Jan 06, 2016 | 7.682 | 7.735 | 7.624 | 7.682 | 1,075,423 | -0.05(-0.60%) |
Jan 05, 2016 | 7.694 | 7.764 | 7.624 | 7.729 | 991,278 | +0.01(+0.15%) |
Jan 04, 2016 | 7.659 | 7.735 | 7.624 | 7.717 | 556,056 | +0.04(+0.53%) |
Dec 31, 2015 | 7.635 | 7.676 | 7.676 | 7.676 | 812,342 | -0.01(-0.15%) |
Dec 30, 2015 | 7.676 | 7.700 | 7.635 | 7.688 | 398,821 | -0.02(-0.23%) |
Dec 29, 2015 | 7.635 | 7.705 | 7.589 | 7.705 | 866,884 | +0.03(+0.37%) |
Dec 28, 2015 | 7.631 | 7.677 | 7.491 | 7.677 | 367,316 | +0.03(+0.38%) |
Dec 24, 2015 | 7.648 | 7.648 | 7.648 | 7.648 | 70,999 | +0.02(+0.30%) |
Dec 23, 2015 | 7.578 | 7.637 | 7.549 | 7.625 | 109,694 | +0.04(+0.54%) |
Dec 22, 2015 | 7.567 | 7.602 | 7.550 | 7.584 | 192,739 | +0.05(+0.62%) |
Dec 21, 2015 | 7.526 | 7.567 | 7.526 | 7.538 | 224,325 | +0.02(+0.23%) |
Dec 18, 2015 | 7.503 | 7.555 | 7.503 | 7.520 | 380,711 | -0.01(-0.08%) |
Dec 17, 2015 | 7.532 | 7.549 | 7.509 | 7.526 | 142,747 | +0.01(+0.15%) |
Dec 16, 2015 | 7.439 | 7.526 | 7.381 | 7.515 | 830,311 | +0.05(+0.70%) |
Dec 15, 2015 | 7.399 | 7.480 | 7.399 | 7.462 | 1,000,384 | +0.06(+0.75%) |
Dec 14, 2015 | 7.532 | 7.544 | 7.381 | 7.407 | 1,061,823 | -0.15(-2.04%) |
Dec 11, 2015 | 7.619 | 7.654 | 7.544 | 7.561 | 894,811 | -0.06(-0.84%) |
Dec 10, 2015 | 7.596 | 7.637 | 7.596 | 7.625 | 518,584 | +0.03(+0.38%) |
Dec 09, 2015 | 7.596 | 7.632 | 7.590 | 7.596 | 491,455 | -0.01(-0.08%) |
Dec 08, 2015 | 7.625 | 7.642 | 7.596 | 7.602 | 162,636 | -0.04(-0.53%) |
Dec 07, 2015 | 7.683 | 7.688 | 7.631 | 7.642 | 409,768 | -0.05(-0.60%) |
Dec 04, 2015 | 7.671 | 7.700 | 7.671 | 7.689 | 73,357 | +0.01(+0.15%) |
Dec 03, 2015 | 7.735 | 7.735 | 7.660 | 7.677 | 139,568 | -0.02(-0.30%) |
Dec 02, 2015 | 7.718 | 7.747 | 7.696 | 7.700 | 339,049 | -0.05(-0.60%) |
Dec 01, 2015 | 7.735 | 7.793 | 7.729 | 7.747 | 162,090 | +0.01(+0.09%) |
Nov 30, 2015 | 7.728 | 7.763 | 7.728 | 7.740 | 89,361 | -0.01(-0.07%) |
Nov 27, 2015 | 7.740 | 7.745 | 7.734 | 7.745 | 64,303 | +0.01(+0.14%) |
Nov 25, 2015 | 7.716 | 7.734 | 7.734 | 7.734 | 332,226 | +0.03(+0.34%) |
Nov 24, 2015 | 7.711 | 7.716 | 7.696 | 7.708 | 111,360 | +0.01(+0.11%) |
Nov 23, 2015 | 7.688 | 7.745 | 7.688 | 7.699 | 151,707 | -0.01(-0.07%) |
Nov 20, 2015 | 7.716 | 7.722 | 7.696 | 7.705 | 104,375 | -0.02(-0.30%) |
Nov 19, 2015 | 7.705 | 7.728 | 7.689 | 7.728 | 100,162 | +0.02(+0.22%) |
Nov 18, 2015 | 7.688 | 7.722 | 7.688 | 7.711 | 133,235 | +0.01(+0.15%) |
Nov 17, 2015 | 7.676 | 7.699 | 7.676 | 7.699 | 155,874 | +0.02(+0.24%) |
Nov 16, 2015 | 7.670 | 7.699 | 7.665 | 7.680 | 98,643 | +0.00(+0.06%) |
Nov 13, 2015 | 7.676 | 7.691 | 7.641 | 7.676 | 173,292 | +0.01(+0.08%) |
Nov 12, 2015 | 7.693 | 7.728 | 7.665 | 7.670 | 232,227 | -0.02(-0.23%) |
Nov 11, 2015 | 7.676 | 7.699 | 7.676 | 7.688 | 58,876 | -0.01(-0.15%) |
Nov 10, 2015 | 7.688 | 7.716 | 7.683 | 7.699 | 232,362 | +0.01(+0.15%) |
Nov 09, 2015 | 7.676 | 7.711 | 7.670 | 7.688 | 150,594 | -0.02(-0.22%) |
Nov 06, 2015 | 7.751 | 7.751 | 7.693 | 7.705 | 198,372 | -0.06(-0.82%) |
Nov 05, 2015 | 7.740 | 7.768 | 7.734 | 7.768 | 115,249 | +0.02(+0.30%) |
Nov 04, 2015 | 7.763 | 7.783 | 7.734 | 7.745 | 155,244 | -0.02(-0.30%) |
Nov 03, 2015 | 7.757 | 7.786 | 7.751 | 7.768 | 109,865 | +0.01(+0.15%) |
Nov 02, 2015 | 7.763 | 7.780 | 7.740 | 7.757 | 100,829 | +0.02(+0.32%) |
Oct 30, 2015 | 7.738 | 7.751 | 7.709 | 7.732 | 94,998 | -0.01(-0.07%) |
Oct 29, 2015 | 7.749 | 7.768 | 7.721 | 7.738 | 88,332 | -0.01(-0.15%) |
Oct 28, 2015 | 7.761 | 7.772 | 7.738 | 7.749 | 85,406 | +0.02(+0.22%) |
Oct 27, 2015 | 7.778 | 7.795 | 7.727 | 7.732 | 833,087 | -0.04(-0.52%) |
Oct 26, 2015 | 7.795 | 7.801 | 7.749 | 7.772 | 79,836 | -0.02(-0.22%) |
Oct 23, 2015 | 7.818 | 7.818 | 7.767 | 7.790 | 143,890 | +0.01(+0.07%) |
Oct 22, 2015 | 7.772 | 7.801 | 7.767 | 7.784 | 78,000 | +0.01(+0.15%) |
Oct 21, 2015 | 7.772 | 7.790 | 7.750 | 7.772 | 121,080 | -0.01(-0.07%) |
Oct 20, 2015 | 7.744 | 7.790 | 7.738 | 7.778 | 106,153 | +0.01(+0.07%) |
Oct 19, 2015 | 7.784 | 7.795 | 7.767 | 7.772 | 93,864 | -0.02(-0.25%) |
Oct 16, 2015 | 7.795 | 7.824 | 7.772 | 7.792 | 59,476 | +0.01(+0.08%) |
Oct 15, 2015 | 7.767 | 7.795 | 7.755 | 7.786 | 123,507 | +0.02(+0.25%) |
Oct 14, 2015 | 7.790 | 7.795 | 7.755 | 7.767 | 84,970 | +0.01(+0.15%) |
Oct 13, 2015 | 7.772 | 7.795 | 7.749 | 7.755 | 71,158 | -0.01(-0.15%) |
Oct 12, 2015 | 7.772 | 7.772 | 7.744 | 7.767 | 55,165 | -0.01(-0.12%) |
Oct 09, 2015 | 7.784 | 7.805 | 7.767 | 7.776 | 60,399 | -0.01(-0.10%) |
Oct 08, 2015 | 7.755 | 7.790 | 7.755 | 7.784 | 88,929 | +0.00(+0.00%) |
Oct 07, 2015 | 7.761 | 7.784 | 7.755 | 7.784 | 66,801 | +0.05(+0.59%) |
Oct 06, 2015 | 7.681 | 7.755 | 7.681 | 7.738 | 95,467 | +0.02(+0.22%) |
Oct 05, 2015 | 7.686 | 7.738 | 7.681 | 7.721 | 125,048 | +0.05(+0.60%) |
Oct 02, 2015 | 7.606 | 7.686 | 7.606 | 7.675 | 130,601 | +0.02(+0.30%) |
Oct 01, 2015 | 7.675 | 7.686 | 7.623 | 7.652 | 342,385 | -0.00(-0.06%) |
Sep 30, 2015 | 7.673 | 7.702 | 7.656 | 7.656 | 136,865 | +0.00(+0.00%) |
Sep 29, 2015 | 7.668 | 7.708 | 7.656 | 7.656 | 162,687 | -0.01(-0.15%) |
Sep 28, 2015 | 7.691 | 7.761 | 7.668 | 7.668 | 185,504 | -0.06(-0.72%) |
Sep 25, 2015 | 7.736 | 7.747 | 7.708 | 7.723 | 158,158 | -0.03(-0.39%) |
Sep 24, 2015 | 7.753 | 7.770 | 7.708 | 7.753 | 179,093 | +0.01(+0.07%) |
Sep 23, 2015 | 7.781 | 7.781 | 7.725 | 7.747 | 122,093 | -0.02(-0.22%) |
Sep 22, 2015 | 7.759 | 7.789 | 7.730 | 7.765 | 209,869 | -0.01(-0.15%) |
Sep 21, 2015 | 7.793 | 7.795 | 7.776 | 7.776 | 115,928 | -0.01(-0.10%) |
Sep 18, 2015 | 7.799 | 7.816 | 7.779 | 7.783 | 63,942 | -0.02(-0.27%) |
Sep 17, 2015 | 7.822 | 7.827 | 7.787 | 7.804 | 127,003 | +0.01(+0.07%) |
Sep 16, 2015 | 7.770 | 7.804 | 7.770 | 7.799 | 96,519 | +0.02(+0.29%) |
Sep 15, 2015 | 7.770 | 7.799 | 7.759 | 7.776 | 109,121 | +0.01(+0.07%) |
Sep 14, 2015 | 7.770 | 7.810 | 7.759 | 7.770 | 97,821 | -0.02(-0.20%) |
Sep 11, 2015 | 7.793 | 7.816 | 7.759 | 7.786 | 141,094 | -0.01(-0.16%) |
Sep 10, 2015 | 7.787 | 7.799 | 7.770 | 7.799 | 132,749 | +0.01(+0.15%) |
Sep 09, 2015 | 7.822 | 7.822 | 7.782 | 7.787 | 155,425 | -0.02(-0.22%) |
Sep 08, 2015 | 7.799 | 7.861 | 7.770 | 7.804 | 95,834 | +0.03(+0.44%) |
Sep 04, 2015 | 7.782 | 7.770 | 7.770 | 7.770 | 103,919 | -0.01(-0.15%) |
Sep 03, 2015 | 7.793 | 7.822 | 7.776 | 7.782 | 99,680 | +0.01(+0.15%) |
Sep 02, 2015 | 7.787 | 7.810 | 7.753 | 7.770 | 169,566 | +0.01(+0.07%) |
Sep 01, 2015 | 7.804 | 7.827 | 7.747 | 7.765 | 183,406 | -0.04(-0.57%) |
Aug 31, 2015 | 7.792 | 7.829 | 7.758 | 7.809 | 191,899 | +0.02(+0.21%) |
Aug 28, 2015 | 7.712 | 7.814 | 7.654 | 7.792 | 167,013 | +0.06(+0.74%) |
Aug 27, 2015 | 7.712 | 7.786 | 7.712 | 7.735 | 146,420 | +0.01(+0.18%) |
Aug 26, 2015 | 7.724 | 7.763 | 7.678 | 7.721 | 270,287 | +0.03(+0.33%) |
Aug 25, 2015 | 7.820 | 7.820 | 7.645 | 7.695 | 564,480 | +0.12(+1.65%) |
Aug 24, 2015 | 7.616 | 7.729 | 6.410 | 7.571 | 1,033,231 | -0.24(-3.12%) |
Aug 21, 2015 | 7.831 | 7.843 | 7.803 | 7.814 | 252,641 | -0.03(-0.36%) |
Aug 20, 2015 | 7.877 | 7.877 | 7.843 | 7.843 | 124,167 | -0.02(-0.29%) |
Aug 19, 2015 | 7.894 | 7.928 | 7.843 | 7.865 | 155,410 | -0.03(-0.35%) |
Aug 18, 2015 | 7.899 | 7.911 | 7.882 | 7.893 | 202,205 | -0.01(-0.08%) |
Aug 17, 2015 | 7.894 | 7.905 | 7.888 | 7.899 | 143,124 | -0.01(-0.07%) |
Aug 14, 2015 | 7.916 | 7.916 | 7.894 | 7.905 | 120,723 | -0.01(-0.07%) |
Aug 13, 2015 | 7.922 | 7.945 | 7.894 | 7.911 | 212,151 | -0.02(-0.21%) |
Aug 12, 2015 | 7.928 | 7.933 | 7.894 | 7.928 | 180,058 | -0.01(-0.07%) |
Aug 11, 2015 | 7.928 | 7.933 | 7.894 | 7.933 | 214,491 | +0.01(+0.07%) |
Aug 10, 2015 | 7.905 | 7.944 | 7.899 | 7.928 | 309,391 | +0.03(+0.43%) |
Aug 07, 2015 | 7.899 | 7.928 | 7.888 | 7.894 | 233,168 | -0.02(-0.29%) |
Aug 06, 2015 | 7.899 | 7.922 | 7.877 | 7.916 | 507,702 | +0.02(+0.22%) |
Aug 05, 2015 | 7.911 | 7.939 | 7.898 | 7.899 | 417,267 | +0.00(+0.00%) |
Aug 04, 2015 | 7.911 | 7.928 | 7.899 | 7.899 | 162,271 | +0.00(+0.00%) |
Aug 03, 2015 | 7.933 | 7.967 | 7.894 | 7.899 | 359,029 | -0.02(-0.27%) |
Jul 31, 2015 | 7.898 | 7.937 | 7.887 | 7.921 | 174,663 | +0.02(+0.29%) |
Jul 30, 2015 | 7.926 | 7.960 | 7.897 | 7.898 | 185,637 | -0.02(-0.21%) |
Jul 29, 2015 | 7.904 | 7.954 | 7.870 | 7.915 | 110,448 | +0.03(+0.43%) |
Jul 28, 2015 | 7.864 | 7.915 | 7.859 | 7.881 | 212,343 | +0.03(+0.36%) |
Jul 27, 2015 | 7.864 | 7.887 | 7.831 | 7.853 | 260,721 | -0.03(-0.36%) |
Jul 24, 2015 | 7.898 | 7.921 | 7.876 | 7.881 | 229,283 | -0.03(-0.36%) |
Jul 23, 2015 | 7.915 | 7.921 | 7.887 | 7.909 | 148,210 | +0.00(+0.00%) |
Jul 22, 2015 | 7.937 | 7.937 | 7.904 | 7.909 | 188,849 | -0.03(-0.43%) |
Jul 21, 2015 | 7.926 | 7.949 | 7.926 | 7.943 | 121,185 | +0.01(+0.13%) |
Jul 20, 2015 | 7.954 | 7.960 | 7.926 | 7.933 | 182,903 | -0.01(-0.10%) |
Jul 17, 2015 | 7.937 | 7.960 | 7.937 | 7.941 | 101,483 | +0.00(+0.04%) |
Jul 16, 2015 | 7.943 | 7.960 | 7.928 | 7.937 | 123,949 | +0.01(+0.14%) |
Jul 15, 2015 | 7.943 | 7.943 | 7.909 | 7.926 | 179,082 | +0.00(+0.00%) |
Jul 14, 2015 | 7.921 | 7.937 | 7.898 | 7.926 | 109,404 | +0.01(+0.07%) |
Jul 13, 2015 | 7.898 | 7.943 | 7.881 | 7.921 | 291,055 | +0.04(+0.50%) |
Jul 10, 2015 | 7.887 | 7.904 | 7.864 | 7.881 | 1,017,812 | +0.01(+0.07%) |
Jul 09, 2015 | 7.887 | 7.892 | 7.859 | 7.876 | 188,506 | -0.01(-0.14%) |
Jul 08, 2015 | 7.904 | 7.904 | 7.859 | 7.887 | 168,651 | -0.01(-0.07%) |
Jul 07, 2015 | 7.915 | 7.915 | 7.861 | 7.892 | 355,797 | -0.02(-0.28%) |
Jul 06, 2015 | 7.915 | 7.949 | 7.909 | 7.914 | 157,870 | -0.02(-0.22%) |
Jul 02, 2015 | 7.937 | 7.932 | 7.932 | 7.932 | 210,679 | +0.02(+0.21%) |
Jul 01, 2015 | 7.937 | 7.943 | 7.892 | 7.915 | 320,223 | +0.01(+0.09%) |
Jun 30, 2015 | 7.919 | 7.941 | 7.897 | 7.908 | 179,743 | +0.01(+0.07%) |
Jun 29, 2015 | 7.953 | 7.958 | 7.902 | 7.902 | 386,042 | -0.06(-0.77%) |
Jun 26, 2015 | 7.958 | 7.975 | 7.953 | 7.964 | 134,835 | -0.01(-0.07%) |
Jun 25, 2015 | 7.975 | 7.997 | 7.953 | 7.969 | 108,831 | +0.00(+0.00%) |
Jun 24, 2015 | 7.981 | 7.992 | 7.964 | 7.969 | 193,392 | -0.02(-0.28%) |
Jun 23, 2015 | 7.975 | 7.995 | 7.969 | 7.992 | 229,690 | +0.02(+0.21%) |
Jun 22, 2015 | 7.986 | 7.992 | 7.969 | 7.975 | 236,842 | +0.01(+0.06%) |
Jun 19, 2015 | 7.975 | 7.986 | 7.964 | 7.970 | 263,589 | +0.00(+0.01%) |
Jun 18, 2015 | 8.003 | 8.020 | 7.969 | 7.969 | 477,148 | -0.01(-0.16%) |
Jun 17, 2015 | 8.020 | 8.025 | 7.964 | 7.982 | 311,824 | -0.01(-0.12%) |
Jun 16, 2015 | 8.003 | 8.009 | 7.981 | 7.992 | 133,763 | +0.01(+0.14%) |
Jun 15, 2015 | 7.986 | 7.997 | 7.964 | 7.981 | 192,760 | +0.01(+0.07%) |
Jun 12, 2015 | 8.003 | 8.003 | 7.974 | 7.975 | 202,058 | -0.03(-0.38%) |
Jun 11, 2015 | 8.009 | 8.014 | 7.986 | 8.006 | 239,280 | +0.01(+0.18%) |
Jun 10, 2015 | 8.003 | 8.014 | 7.987 | 7.992 | 322,320 | -0.02(-0.28%) |
Jun 09, 2015 | 8.020 | 8.031 | 7.992 | 8.014 | 215,517 | +0.00(+0.00%) |
Jun 08, 2015 | 8.009 | 8.031 | 8.009 | 8.014 | 300,414 | +0.00(+0.00%) |
Jun 05, 2015 | 8.020 | 8.031 | 8.003 | 8.014 | 152,163 | -0.01(-0.14%) |
Jun 04, 2015 | 8.031 | 8.048 | 8.003 | 8.025 | 276,149 | -0.01(-0.11%) |
Jun 03, 2015 | 8.037 | 8.053 | 8.020 | 8.034 | 331,349 | -0.01(-0.17%) |
Jun 02, 2015 | 8.053 | 8.053 | 8.025 | 8.048 | 1,927,203 | +0.02(+0.21%) |
Jun 01, 2015 | 8.070 | 8.070 | 8.014 | 8.031 | 206,011 | -0.02(-0.26%) |
May 29, 2015 | 8.069 | 8.069 | 8.035 | 8.052 | 332,502 | -0.01(-0.07%) |
May 28, 2015 | 8.074 | 8.074 | 8.046 | 8.058 | 168,523 | -0.02(-0.21%) |
May 27, 2015 | 8.069 | 8.085 | 8.052 | 8.074 | 271,953 | -0.00(-0.03%) |
May 26, 2015 | 8.058 | 8.085 | 8.052 | 8.077 | 255,846 | +0.01(+0.10%) |
May 22, 2015 | 8.091 | 8.069 | 8.069 | 8.069 | 155,446 | -0.02(-0.28%) |
May 21, 2015 | 8.085 | 8.097 | 8.069 | 8.091 | 141,261 | +0.01(+0.14%) |
May 20, 2015 | 8.069 | 8.085 | 8.052 | 8.080 | 194,013 | +0.01(+0.14%) |
May 19, 2015 | 8.091 | 8.091 | 8.052 | 8.069 | 248,839 | -0.02(-0.21%) |
May 18, 2015 | 8.113 | 8.113 | 8.069 | 8.085 | 324,790 | -0.02(-0.27%) |
May 15, 2015 | 8.091 | 8.108 | 8.091 | 8.108 | 115,292 | +0.02(+0.28%) |
May 14, 2015 | 8.069 | 8.113 | 8.069 | 8.085 | 212,546 | +0.03(+0.41%) |
May 13, 2015 | 8.041 | 8.052 | 8.019 | 8.052 | 493,907 | +0.04(+0.49%) |
May 12, 2015 | 7.980 | 8.041 | 7.980 | 8.013 | 353,024 | +0.02(+0.21%) |
May 11, 2015 | 8.041 | 8.046 | 7.996 | 7.996 | 232,062 | -0.02(-0.21%) |
May 08, 2015 | 7.974 | 8.041 | 7.974 | 8.013 | 221,235 | +0.06(+0.77%) |
May 07, 2015 | 7.946 | 7.985 | 7.935 | 7.952 | 221,490 | -0.01(-0.14%) |
May 06, 2015 | 8.052 | 8.058 | 7.941 | 7.963 | 1,150,390 | -0.07(-0.90%) |
May 05, 2015 | 8.069 | 8.080 | 8.035 | 8.035 | 309,102 | -0.02(-0.28%) |
May 04, 2015 | 8.085 | 8.113 | 8.058 | 8.058 | 746,485 | -0.06(-0.69%) |