Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.377 | 7.377 | 7.347 | 7.347 | 3,324 | +0.02(+0.26%) |
Nov 29, 2016 | 7.359 | 7.359 | 7.303 | 7.328 | 6,465 | -0.03(-0.42%) |
Nov 28, 2016 | 7.377 | 7.377 | 7.359 | 7.359 | 5,878 | -0.02(-0.25%) |
Nov 25, 2016 | 7.381 | 7.385 | 7.371 | 7.377 | 2,254 | -0.02(-0.25%) |
Nov 23, 2016 | 7.396 | 7.396 | 7.396 | 0 | +0.01(+0.09%) | |
Nov 22, 2016 | 7.427 | 7.427 | 7.365 | 7.389 | 13,253 | +0.01(+0.08%) |
Nov 21, 2016 | 7.421 | 7.427 | 7.341 | 7.383 | 20,763 | -0.05(-0.67%) |
Nov 18, 2016 | 7.439 | 7.439 | 7.359 | 7.433 | 19,745 | +0.05(+0.67%) |
Nov 17, 2016 | 7.328 | 7.427 | 7.315 | 7.383 | 30,245 | +0.03(+0.42%) |
Nov 16, 2016 | 7.383 | 7.383 | 7.303 | 7.353 | 42,515 | -0.11(-1.49%) |
Nov 15, 2016 | 7.476 | 7.495 | 7.421 | 7.464 | 67,519 | -0.04(-0.49%) |
Nov 14, 2016 | 7.526 | 7.526 | 7.481 | 7.501 | 5,247 | -0.02(-0.25%) |
Nov 11, 2016 | 7.563 | 7.563 | 7.486 | 7.520 | 9,279 | -0.04(-0.49%) |
Nov 10, 2016 | 7.544 | 7.581 | 7.452 | 7.557 | 11,373 | +0.08(+1.12%) |
Nov 09, 2016 | 7.309 | 7.482 | 7.309 | 7.473 | 26,840 | +0.15(+2.11%) |
Nov 08, 2016 | 7.297 | 7.340 | 7.266 | 7.319 | 24,009 | +0.04(+0.55%) |
Nov 07, 2016 | 7.254 | 7.285 | 7.223 | 7.278 | 28,581 | +0.02(+0.34%) |
Nov 04, 2016 | 7.254 | 7.278 | 7.235 | 7.254 | 19,940 | -0.01(-0.09%) |
Nov 03, 2016 | 7.396 | 7.396 | 7.235 | 7.260 | 11,132 | +0.01(+0.19%) |
Nov 02, 2016 | 7.266 | 7.320 | 7.246 | 7.246 | 8,955 | +0.02(+0.32%) |
Nov 01, 2016 | 7.223 | 7.247 | 7.204 | 7.223 | 12,662 | +0.02(+0.26%) |
Oct 31, 2016 | 7.173 | 7.247 | 7.173 | 7.204 | 9,477 | +0.05(+0.69%) |
Oct 28, 2016 | 7.210 | 7.224 | 6.990 | 7.155 | 98,180 | -0.09(-1.28%) |
Oct 27, 2016 | 7.291 | 7.291 | 7.239 | 7.247 | 6,127 | +0.00(+0.00%) |
Oct 26, 2016 | 7.297 | 7.309 | 7.247 | 7.247 | 24,680 | -0.08(-1.06%) |
Oct 25, 2016 | 7.328 | 7.328 | 7.309 | 7.325 | 6,280 | -0.01(-0.13%) |
Oct 24, 2016 | 7.359 | 7.359 | 7.334 | 7.334 | 6,444 | -0.04(-0.59%) |
Oct 21, 2016 | 7.429 | 7.433 | 7.371 | 7.377 | 8,030 | +0.04(+0.59%) |
Oct 20, 2016 | 7.247 | 7.340 | 7.247 | 7.334 | 7,456 | +0.02(+0.34%) |
Oct 19, 2016 | 7.339 | 7.339 | 7.291 | 7.309 | 6,355 | -0.01(-0.08%) |
Oct 18, 2016 | 7.340 | 7.340 | 7.265 | 7.315 | 17,652 | -0.02(-0.34%) |
Oct 17, 2016 | 7.365 | 7.383 | 7.261 | 7.340 | 6,324 | +0.01(+0.18%) |
Oct 14, 2016 | 7.365 | 7.414 | 7.316 | 7.327 | 4,898 | +0.02(+0.24%) |
Oct 13, 2016 | 7.383 | 7.427 | 7.260 | 7.309 | 32,919 | -0.14(-1.83%) |
Oct 12, 2016 | 7.513 | 7.513 | 7.433 | 7.445 | 11,531 | -0.07(-0.91%) |
Oct 11, 2016 | 7.501 | 7.513 | 7.501 | 7.513 | 1,010 | -0.02(-0.33%) |
Oct 10, 2016 | 7.594 | 7.594 | 7.470 | 7.538 | 19,429 | -0.06(-0.73%) |
Oct 07, 2016 | 7.581 | 7.594 | 7.482 | 7.594 | 7,335 | +0.11(+1.43%) |
Oct 06, 2016 | 7.575 | 7.575 | 7.470 | 7.487 | 7,498 | -0.07(-0.87%) |
Oct 05, 2016 | 7.575 | 7.581 | 7.532 | 7.552 | 2,215 | -0.03(-0.35%) |
Oct 04, 2016 | 7.594 | 7.606 | 7.552 | 7.579 | 6,989 | +0.01(+0.13%) |
Oct 03, 2016 | 7.606 | 7.618 | 7.569 | 7.569 | 13,973 | +0.00(+0.00%) |
Sep 30, 2016 | 7.594 | 7.618 | 7.569 | 7.569 | 14,348 | -0.02(-0.20%) |
Sep 29, 2016 | 7.643 | 7.643 | 7.584 | 7.584 | 11,902 | -0.06(-0.77%) |
Sep 28, 2016 | 7.618 | 7.643 | 7.612 | 7.643 | 11,154 | +0.02(+0.24%) |
Sep 27, 2016 | 7.612 | 7.643 | 7.612 | 7.625 | 4,524 | -0.01(-0.08%) |
Sep 26, 2016 | 7.656 | 7.696 | 7.631 | 7.631 | 8,232 | -0.11(-1.36%) |
Sep 23, 2016 | 7.662 | 7.759 | 7.662 | 7.736 | 25,705 | +0.03(+0.40%) |
Sep 22, 2016 | 7.711 | 7.724 | 7.661 | 7.705 | 14,220 | +0.04(+0.48%) |
Sep 21, 2016 | 7.656 | 7.711 | 7.588 | 7.668 | 7,822 | +0.02(+0.24%) |
Sep 20, 2016 | 7.705 | 7.705 | 7.631 | 7.649 | 1,736 | -0.09(-1.12%) |
Sep 19, 2016 | 7.649 | 7.736 | 7.611 | 7.736 | 8,994 | +0.16(+2.12%) |
Sep 16, 2016 | 7.594 | 7.594 | 7.513 | 7.575 | 44,980 | -0.07(-0.89%) |
Sep 15, 2016 | 7.742 | 7.766 | 7.619 | 7.643 | 5,464 | -0.09(-1.20%) |
Sep 14, 2016 | 7.736 | 7.761 | 7.736 | 7.736 | 5,035 | +0.00(+0.00%) |
Sep 13, 2016 | 7.755 | 7.782 | 7.699 | 7.736 | 26,223 | -0.09(-1.11%) |
Sep 12, 2016 | 7.804 | 7.844 | 7.470 | 7.823 | 25,154 | -0.12(-1.56%) |
Sep 09, 2016 | 8.101 | 8.101 | 7.866 | 7.946 | 41,168 | -0.09(-1.08%) |
Sep 08, 2016 | 7.895 | 8.033 | 7.895 | 8.033 | 33,589 | +0.15(+1.92%) |
Sep 07, 2016 | 7.822 | 7.912 | 7.822 | 7.882 | 23,127 | +0.08(+1.08%) |
Sep 06, 2016 | 7.789 | 7.822 | 7.785 | 7.797 | 10,801 | +0.04(+0.55%) |
Sep 02, 2016 | 7.713 | 7.755 | 7.755 | 7.755 | 25,292 | +0.10(+1.26%) |
Sep 01, 2016 | 7.689 | 7.695 | 7.646 | 7.658 | 14,919 | -0.01(-0.08%) |
Aug 31, 2016 | 7.664 | 7.670 | 7.634 | 7.664 | 14,137 | -0.01(-0.08%) |
Aug 30, 2016 | 7.670 | 7.713 | 7.670 | 7.670 | 21,878 | -0.10(-1.32%) |
Aug 29, 2016 | 7.738 | 7.773 | 7.722 | 7.773 | 20,680 | +0.08(+1.02%) |
Aug 26, 2016 | 7.707 | 7.737 | 7.682 | 7.695 | 10,041 | +0.03(+0.43%) |
Aug 25, 2016 | 7.689 | 7.689 | 7.628 | 7.662 | 18,123 | -0.01(-0.11%) |
Aug 24, 2016 | 7.610 | 7.670 | 7.610 | 7.670 | 27,463 | +0.07(+0.88%) |
Aug 23, 2016 | 7.495 | 7.604 | 7.495 | 7.604 | 15,578 | +0.11(+1.45%) |
Aug 22, 2016 | 7.434 | 7.513 | 7.422 | 7.495 | 29,713 | +0.04(+0.49%) |
Aug 19, 2016 | 7.507 | 7.510 | 7.435 | 7.459 | 17,807 | -0.08(-1.04%) |
Aug 18, 2016 | 7.491 | 7.537 | 7.471 | 7.537 | 11,084 | +0.10(+1.34%) |
Aug 17, 2016 | 7.422 | 7.455 | 7.404 | 7.438 | 7,070 | +0.03(+0.37%) |
Aug 16, 2016 | 7.404 | 7.455 | 7.404 | 7.410 | 43,982 | +0.01(+0.08%) |
Aug 15, 2016 | 7.362 | 7.413 | 7.362 | 7.404 | 17,066 | +0.04(+0.58%) |
Aug 12, 2016 | 7.301 | 7.374 | 7.301 | 7.362 | 9,991 | +0.07(+1.00%) |
Aug 11, 2016 | 7.362 | 7.362 | 7.271 | 7.289 | 6,382 | +0.01(+0.17%) |
Aug 10, 2016 | 7.247 | 7.277 | 7.247 | 7.277 | 7,520 | +0.05(+0.75%) |
Aug 09, 2016 | 7.211 | 7.262 | 7.211 | 7.223 | 29,484 | +0.03(+0.42%) |
Aug 08, 2016 | 7.138 | 7.199 | 7.138 | 7.192 | 44,891 | +0.02(+0.34%) |
Aug 05, 2016 | 7.114 | 7.196 | 7.114 | 7.168 | 13,223 | -0.02(-0.25%) |
Aug 04, 2016 | 7.190 | 7.217 | 7.163 | 7.186 | 16,448 | +0.02(+0.25%) |
Aug 03, 2016 | 7.174 | 7.214 | 7.162 | 7.168 | 12,543 | -0.01(-0.17%) |
Aug 02, 2016 | 7.162 | 7.192 | 7.156 | 7.180 | 17,261 | +0.02(+0.25%) |
Aug 01, 2016 | 7.150 | 7.229 | 7.150 | 7.162 | 34,049 | -0.04(-0.49%) |
Jul 29, 2016 | 7.162 | 7.206 | 7.162 | 7.198 | 1,153 | +0.04(+0.49%) |
Jul 28, 2016 | 7.138 | 7.199 | 7.138 | 7.162 | 7,232 | -0.01(-0.10%) |
Jul 27, 2016 | 7.199 | 7.199 | 7.199 | 7.169 | 18,166 | -0.04(-0.57%) |
Jul 26, 2016 | 7.277 | 7.277 | 7.205 | 7.211 | 8,348 | -0.04(-0.50%) |
Jul 25, 2016 | 7.229 | 7.301 | 7.229 | 7.247 | 8,053 | +0.01(+0.08%) |
Jul 22, 2016 | 7.229 | 7.259 | 7.211 | 7.241 | 7,212 | +0.01(+0.17%) |
Jul 21, 2016 | 7.235 | 7.313 | 7.211 | 7.229 | 6,057 | -0.03(-0.40%) |
Jul 20, 2016 | 7.259 | 7.289 | 7.205 | 7.258 | 34,417 | -0.02(-0.27%) |
Jul 19, 2016 | 7.289 | 7.289 | 7.247 | 7.277 | 16,035 | -0.01(-0.17%) |
Jul 18, 2016 | 7.289 | 7.310 | 7.247 | 7.289 | 5,800 | +0.03(+0.42%) |
Jul 15, 2016 | 7.235 | 7.289 | 7.224 | 7.259 | 13,529 | +0.02(+0.25%) |
Jul 14, 2016 | 7.223 | 7.289 | 7.132 | 7.241 | 25,738 | +0.12(+1.70%) |
Jul 13, 2016 | 7.259 | 7.362 | 7.084 | 7.120 | 49,801 | -0.11(-1.59%) |
Jul 12, 2016 | 7.223 | 7.241 | 7.102 | 7.235 | 147,731 | +0.13(+1.79%) |
Jul 11, 2016 | 7.059 | 7.114 | 7.053 | 7.108 | 31,285 | +0.15(+2.09%) |
Jul 08, 2016 | 6.866 | 6.992 | 6.866 | 6.963 | 16,385 | +0.16(+2.31%) |
Jul 07, 2016 | 6.763 | 6.932 | 6.763 | 6.805 | 21,817 | +0.02(+0.27%) |
Jul 06, 2016 | 6.938 | 6.951 | 6.696 | 6.787 | 51,320 | -0.27(-3.77%) |
Jul 05, 2016 | 7.180 | 7.180 | 6.987 | 7.053 | 46,414 | -0.13(-1.77%) |
Jul 01, 2016 | 7.199 | 7.180 | 7.180 | 7.180 | 43,476 | +0.01(+0.17%) |
Jun 30, 2016 | 7.098 | 7.168 | 7.023 | 7.168 | 32,991 | +0.11(+1.54%) |
Jun 29, 2016 | 6.890 | 7.186 | 6.890 | 7.059 | 170,199 | +0.31(+4.57%) |
Jun 28, 2016 | 6.775 | 7.153 | 6.648 | 6.751 | 164,008 | +0.07(+1.00%) |
Jun 27, 2016 | 7.011 | 7.011 | 6.630 | 6.684 | 212,371 | -0.45(-6.36%) |
Jun 24, 2016 | 7.501 | 7.501 | 7.090 | 7.138 | 214,438 | -0.70(-8.88%) |
Jun 23, 2016 | 7.731 | 7.846 | 7.731 | 7.834 | 8,616 | +0.16(+2.05%) |
Jun 22, 2016 | 7.737 | 7.834 | 7.598 | 7.676 | 53,845 | +0.02(+0.32%) |
Jun 21, 2016 | 7.725 | 7.755 | 7.580 | 7.652 | 20,693 | +0.07(+0.96%) |
Jun 20, 2016 | 7.549 | 7.652 | 7.543 | 7.580 | 17,060 | +0.22(+3.04%) |
Jun 17, 2016 | 7.356 | 7.380 | 7.326 | 7.356 | 15,435 | -0.05(-0.73%) |
Jun 16, 2016 | 7.519 | 7.652 | 7.320 | 7.410 | 46,077 | -0.08(-1.13%) |
Jun 15, 2016 | 7.591 | 7.591 | 7.495 | 7.495 | 26,132 | -0.20(-2.64%) |
Jun 14, 2016 | 7.834 | 7.834 | 7.689 | 7.698 | 39,835 | -0.05(-0.66%) |
Jun 13, 2016 | 7.834 | 7.834 | 7.695 | 7.749 | 33,837 | -0.18(-2.21%) |
Jun 10, 2016 | 7.949 | 7.949 | 7.858 | 7.924 | 6,867 | -0.11(-1.43%) |
Jun 09, 2016 | 8.045 | 8.086 | 7.985 | 8.039 | 17,058 | +0.01(+0.13%) |
Jun 08, 2016 | 7.999 | 8.076 | 7.999 | 8.029 | 33,201 | -0.02(-0.19%) |
Jun 07, 2016 | 8.041 | 8.088 | 8.011 | 8.044 | 38,989 | +0.03(+0.42%) |
Jun 06, 2016 | 8.041 | 8.043 | 8.005 | 8.011 | 7,273 | -0.01(-0.09%) |
Jun 03, 2016 | 8.018 | 8.018 | 8.018 | 8.018 | 216 | -0.00(-0.06%) |
Jun 02, 2016 | 7.993 | 8.070 | 7.993 | 8.023 | 12,479 | +0.04(+0.44%) |
Jun 01, 2016 | 8.046 | 8.100 | 7.987 | 7.987 | 14,811 | -0.06(-0.73%) |
May 31, 2016 | 8.017 | 8.046 | 8.017 | 8.046 | 1,914 | +0.06(+0.81%) |
May 27, 2016 | 8.123 | 7.981 | 7.981 | 7.981 | 5,074 | -0.04(-0.52%) |
May 26, 2016 | 8.052 | 8.052 | 7.981 | 8.023 | 8,233 | +0.04(+0.48%) |
May 25, 2016 | 7.916 | 8.058 | 7.916 | 7.984 | 7,909 | +0.11(+1.34%) |
May 24, 2016 | 7.869 | 7.922 | 7.810 | 7.878 | 15,647 | +0.02(+0.19%) |
May 23, 2016 | 7.851 | 7.875 | 7.828 | 7.863 | 13,499 | -0.07(-0.82%) |
May 20, 2016 | 7.922 | 7.952 | 7.922 | 7.928 | 9,125 | +0.01(+0.08%) |
May 19, 2016 | 7.899 | 7.952 | 7.894 | 7.922 | 8,274 | +0.01(+0.07%) |
May 18, 2016 | 7.952 | 7.964 | 7.840 | 7.916 | 54,946 | -0.05(-0.59%) |
May 17, 2016 | 8.035 | 8.052 | 7.934 | 7.964 | 16,976 | -0.07(-0.88%) |
May 16, 2016 | 8.029 | 8.035 | 7.863 | 8.035 | 47,011 | +0.15(+1.87%) |
May 13, 2016 | 8.082 | 8.082 | 7.887 | 7.887 | 38,265 | -0.08(-0.97%) |
May 12, 2016 | 7.976 | 7.976 | 7.952 | 7.964 | 17,710 | +0.01(+0.15%) |
May 11, 2016 | 7.958 | 8.041 | 7.952 | 7.952 | 13,834 | +0.00(+0.00%) |
May 10, 2016 | 8.043 | 8.058 | 7.946 | 7.952 | 14,245 | +0.02(+0.22%) |
May 09, 2016 | 7.981 | 8.111 | 7.922 | 7.934 | 7,403 | +0.01(+0.07%) |
May 06, 2016 | 7.916 | 7.991 | 7.913 | 7.928 | 14,559 | +0.07(+0.83%) |
May 05, 2016 | 7.845 | 7.892 | 7.840 | 7.863 | 13,470 | +0.02(+0.30%) |
May 04, 2016 | 7.928 | 7.928 | 7.840 | 7.840 | 718 | -0.11(-1.34%) |
May 03, 2016 | 7.946 | 8.070 | 7.922 | 7.946 | 12,753 | -0.06(-0.74%) |
May 02, 2016 | 7.916 | 8.005 | 7.881 | 8.005 | 6,244 | +0.14(+1.73%) |
Apr 29, 2016 | 7.852 | 7.902 | 7.852 | 7.869 | 3,000 | -0.04(-0.45%) |
Apr 28, 2016 | 7.893 | 7.952 | 7.837 | 7.905 | 10,622 | -0.02(-0.30%) |
Apr 27, 2016 | 7.780 | 7.946 | 7.774 | 7.928 | 5,818 | +0.15(+1.98%) |
Apr 26, 2016 | 7.704 | 7.774 | 7.704 | 7.774 | 14,277 | +0.07(+0.92%) |
Apr 25, 2016 | 7.698 | 7.757 | 7.698 | 7.704 | 5,182 | -0.04(-0.51%) |
Apr 22, 2016 | 7.821 | 7.822 | 7.692 | 7.743 | 8,599 | -0.03(-0.40%) |
Apr 21, 2016 | 7.820 | 7.820 | 7.769 | 7.774 | 5,382 | -0.05(-0.61%) |
Apr 20, 2016 | 7.816 | 7.834 | 7.804 | 7.822 | 13,610 | +0.01(+0.15%) |
Apr 19, 2016 | 7.828 | 7.855 | 7.744 | 7.810 | 42,040 | +0.07(+0.84%) |
Apr 18, 2016 | 7.704 | 7.748 | 7.704 | 7.745 | 27,915 | +0.03(+0.38%) |
Apr 15, 2016 | 7.751 | 7.751 | 7.692 | 7.715 | 12,149 | -0.02(-0.31%) |
Apr 14, 2016 | 7.666 | 7.751 | 7.644 | 7.739 | 14,781 | -0.00(-0.03%) |
Apr 13, 2016 | 7.721 | 7.764 | 7.715 | 7.742 | 6,892 | +0.01(+0.19%) |
Apr 12, 2016 | 7.704 | 7.731 | 7.633 | 7.727 | 11,845 | +0.05(+0.62%) |
Apr 11, 2016 | 7.686 | 7.726 | 7.680 | 7.680 | 22,397 | -0.01(-0.08%) |
Apr 08, 2016 | 7.644 | 7.709 | 7.644 | 7.686 | 6,765 | +0.06(+0.73%) |
Apr 07, 2016 | 7.704 | 7.704 | 7.615 | 7.630 | 6,002 | -0.07(-0.95%) |
Apr 06, 2016 | 7.671 | 7.715 | 7.662 | 7.704 | 20,122 | +0.05(+0.70%) |
Apr 05, 2016 | 7.774 | 7.775 | 7.639 | 7.650 | 19,397 | -0.12(-1.60%) |
Apr 04, 2016 | 7.816 | 7.887 | 7.692 | 7.774 | 35,359 | +0.07(+0.92%) |
Apr 01, 2016 | 7.556 | 7.715 | 7.556 | 7.704 | 6,858 | +0.03(+0.36%) |
Mar 31, 2016 | 7.644 | 7.709 | 7.597 | 7.676 | 19,612 | +0.07(+0.88%) |
Mar 30, 2016 | 7.609 | 7.669 | 7.603 | 7.609 | 16,039 | +0.03(+0.39%) |
Mar 29, 2016 | 7.455 | 7.603 | 7.455 | 7.579 | 32,837 | +0.11(+1.51%) |
Mar 28, 2016 | 7.402 | 7.491 | 7.402 | 7.467 | 6,686 | +0.05(+0.63%) |
Mar 24, 2016 | 7.449 | 7.420 | 7.420 | 7.420 | 20,973 | -0.04(-0.55%) |
Mar 23, 2016 | 7.461 | 7.467 | 7.455 | 7.461 | 4,152 | -0.02(-0.24%) |
Mar 22, 2016 | 7.449 | 7.510 | 7.414 | 7.479 | 33,566 | +0.04(+0.48%) |
Mar 21, 2016 | 7.621 | 7.638 | 7.403 | 7.443 | 28,505 | -0.03(-0.39%) |
Mar 18, 2016 | 7.367 | 7.473 | 7.367 | 7.473 | 16,141 | +0.02(+0.31%) |
Mar 17, 2016 | 7.361 | 7.461 | 7.361 | 7.449 | 22,859 | +0.11(+1.45%) |
Mar 16, 2016 | 7.302 | 7.455 | 7.273 | 7.343 | 17,628 | +0.03(+0.48%) |
Mar 15, 2016 | 7.367 | 7.367 | 7.306 | 7.308 | 6,227 | -0.12(-1.66%) |
Mar 14, 2016 | 7.319 | 7.461 | 7.319 | 7.432 | 9,620 | +0.02(+0.32%) |
Mar 11, 2016 | 7.361 | 7.414 | 7.355 | 7.408 | 21,190 | +0.14(+1.87%) |
Mar 10, 2016 | 7.393 | 7.393 | 7.254 | 7.272 | 12,051 | +0.03(+0.41%) |
Mar 09, 2016 | 7.432 | 7.432 | 7.242 | 7.242 | 31,340 | -0.16(-2.19%) |
Mar 08, 2016 | 7.341 | 7.404 | 7.318 | 7.404 | 45,670 | +0.07(+0.91%) |
Mar 07, 2016 | 7.312 | 7.381 | 7.312 | 7.338 | 6,035 | -0.03(-0.35%) |
Mar 04, 2016 | 7.391 | 7.391 | 7.358 | 7.364 | 6,891 | +0.00(+0.00%) |
Mar 03, 2016 | 7.295 | 7.370 | 7.295 | 7.364 | 6,263 | +0.05(+0.71%) |
Mar 02, 2016 | 7.255 | 7.318 | 7.255 | 7.312 | 5,525 | +0.01(+0.16%) |
Mar 01, 2016 | 7.214 | 7.306 | 7.214 | 7.301 | 12,526 | +0.14(+2.01%) |
Feb 29, 2016 | 7.122 | 7.185 | 7.122 | 7.157 | 7,231 | +0.03(+0.48%) |
Feb 26, 2016 | 7.172 | 7.172 | 7.123 | 7.123 | 8,274 | +0.01(+0.09%) |
Feb 25, 2016 | 7.174 | 7.174 | 7.116 | 7.116 | 23,602 | -0.02(-0.32%) |
Feb 24, 2016 | 7.203 | 7.203 | 7.134 | 7.139 | 17,575 | -0.09(-1.27%) |
Feb 23, 2016 | 7.309 | 7.387 | 7.231 | 7.231 | 21,079 | -0.08(-1.10%) |
Feb 22, 2016 | 7.174 | 7.324 | 7.174 | 7.312 | 18,597 | +0.10(+1.36%) |
Feb 19, 2016 | 7.174 | 7.278 | 7.168 | 7.214 | 5,657 | -0.01(-0.08%) |
Feb 18, 2016 | 7.048 | 7.324 | 7.048 | 7.220 | 11,992 | -0.01(-0.08%) |
Feb 17, 2016 | 7.139 | 7.237 | 7.047 | 7.226 | 15,221 | +0.28(+4.07%) |
Feb 16, 2016 | 6.880 | 6.983 | 6.836 | 6.943 | 30,821 | +0.12(+1.77%) |
Feb 12, 2016 | 6.673 | 6.822 | 6.822 | 6.822 | 17,181 | -0.02(-0.27%) |
Feb 11, 2016 | 6.840 | 6.897 | 6.788 | 6.841 | 19,419 | -0.11(-1.64%) |
Feb 10, 2016 | 6.898 | 6.972 | 6.868 | 6.955 | 17,299 | +0.10(+1.51%) |
Feb 09, 2016 | 7.059 | 7.059 | 6.782 | 6.851 | 21,377 | -0.24(-3.41%) |
Feb 08, 2016 | 7.393 | 7.393 | 7.059 | 7.093 | 42,982 | -0.36(-4.80%) |
Feb 05, 2016 | 7.404 | 7.491 | 7.404 | 7.450 | 16,080 | -0.06(-0.77%) |
Feb 04, 2016 | 7.502 | 7.664 | 7.462 | 7.508 | 14,069 | -0.02(-0.23%) |
Feb 03, 2016 | 7.353 | 7.525 | 7.353 | 7.525 | 14,807 | +0.08(+1.08%) |
Feb 02, 2016 | 7.347 | 7.445 | 7.347 | 7.445 | 5,204 | -0.05(-0.73%) |
Feb 01, 2016 | 7.462 | 7.502 | 7.450 | 7.499 | 26,240 | +0.04(+0.58%) |
Jan 29, 2016 | 7.416 | 7.456 | 7.299 | 7.456 | 18,996 | +0.07(+1.01%) |
Jan 28, 2016 | 7.404 | 7.409 | 7.330 | 7.381 | 12,033 | -0.01(-0.16%) |
Jan 27, 2016 | 7.376 | 7.393 | 7.376 | 7.393 | 2,820 | -0.02(-0.31%) |
Jan 26, 2016 | 7.479 | 7.479 | 7.370 | 7.416 | 14,473 | -0.06(-0.77%) |
Jan 25, 2016 | 7.497 | 7.514 | 7.462 | 7.473 | 17,757 | -0.02(-0.31%) |
Jan 22, 2016 | 7.416 | 7.569 | 7.368 | 7.497 | 15,870 | +0.17(+2.36%) |
Jan 21, 2016 | 7.387 | 7.393 | 7.295 | 7.324 | 13,939 | +0.03(+0.39%) |
Jan 20, 2016 | 7.335 | 7.335 | 7.245 | 7.295 | 31,568 | -0.13(-1.71%) |
Jan 19, 2016 | 7.410 | 7.548 | 7.376 | 7.422 | 19,654 | +0.07(+0.94%) |
Jan 15, 2016 | 7.381 | 7.352 | 7.352 | 7.352 | 25,858 | -0.22(-2.97%) |
Jan 14, 2016 | 7.551 | 7.586 | 7.551 | 7.577 | 10,470 | -0.03(-0.45%) |
Jan 13, 2016 | 7.669 | 7.669 | 7.600 | 7.612 | 26,183 | -0.04(-0.53%) |
Jan 12, 2016 | 7.610 | 7.664 | 7.571 | 7.652 | 28,368 | +0.07(+0.91%) |
Jan 11, 2016 | 7.664 | 7.664 | 7.555 | 7.583 | 21,535 | +0.04(+0.53%) |
Jan 08, 2016 | 7.583 | 7.583 | 7.525 | 7.543 | 7,519 | +0.03(+0.46%) |
Jan 07, 2016 | 7.566 | 7.566 | 7.416 | 7.508 | 66,852 | -0.17(-2.18%) |
Jan 06, 2016 | 7.721 | 7.772 | 7.669 | 7.675 | 18,173 | -0.12(-1.55%) |
Jan 05, 2016 | 7.860 | 7.860 | 7.790 | 7.796 | 20,568 | -0.10(-1.24%) |
Jan 04, 2016 | 7.813 | 7.905 | 7.785 | 7.894 | 49,599 | -0.13(-1.65%) |
Dec 31, 2015 | 7.981 | 8.027 | 8.027 | 8.027 | 13,710 | +0.10(+1.29%) |
Dec 30, 2015 | 7.981 | 7.981 | 7.785 | 7.925 | 8,465 | -0.06(-0.70%) |
Dec 29, 2015 | 8.067 | 8.132 | 7.981 | 7.981 | 16,122 | -0.15(-1.84%) |
Dec 28, 2015 | 8.136 | 8.176 | 8.119 | 8.130 | 13,238 | -0.09(-1.05%) |
Dec 24, 2015 | 8.326 | 8.217 | 8.217 | 8.217 | 23,949 | +0.07(+0.86%) |
Dec 23, 2015 | 8.082 | 8.150 | 8.082 | 8.147 | 28,468 | +0.09(+1.18%) |
Dec 22, 2015 | 8.077 | 8.163 | 8.051 | 8.052 | 59,701 | +0.05(+0.57%) |
Dec 21, 2015 | 8.023 | 8.032 | 7.926 | 8.007 | 36,078 | +0.10(+1.23%) |
Dec 18, 2015 | 7.942 | 7.942 | 7.910 | 7.910 | 4,549 | +0.00(+0.03%) |
Dec 17, 2015 | 8.045 | 8.045 | 7.908 | 7.908 | 9,048 | -0.14(-1.70%) |
Dec 16, 2015 | 7.764 | 8.142 | 7.764 | 8.045 | 43,391 | +0.27(+3.50%) |
Dec 15, 2015 | 7.775 | 7.775 | 7.735 | 7.773 | 4,640 | +0.10(+1.29%) |
Dec 14, 2015 | 7.700 | 7.700 | 7.586 | 7.674 | 18,286 | +0.01(+0.16%) |
Dec 11, 2015 | 7.586 | 7.683 | 7.586 | 7.662 | 22,606 | +0.01(+0.07%) |
Dec 10, 2015 | 7.667 | 7.705 | 7.656 | 7.656 | 27,189 | +0.01(+0.14%) |
Dec 09, 2015 | 7.656 | 7.672 | 7.619 | 7.646 | 41,364 | +0.07(+0.90%) |
Dec 08, 2015 | 7.514 | 7.583 | 7.514 | 7.578 | 20,022 | +0.00(+0.00%) |
Dec 07, 2015 | 7.546 | 7.599 | 7.546 | 7.578 | 15,375 | +0.02(+0.21%) |
Dec 04, 2015 | 7.483 | 7.562 | 7.483 | 7.562 | 7,725 | +0.08(+1.06%) |
Dec 03, 2015 | 7.488 | 7.509 | 7.451 | 7.483 | 9,799 | +0.03(+0.44%) |
Dec 02, 2015 | 7.483 | 7.483 | 7.450 | 7.450 | 7,974 | -0.02(-0.23%) |