Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.016 | 7.934 | 7.934 | 7.934 | 206,448 | -0.10(-1.31%) |
Dec 30, 2015 | 8.001 | 8.056 | 7.968 | 8.039 | 267,048 | +0.04(+0.54%) |
Dec 29, 2015 | 8.016 | 8.049 | 7.882 | 7.996 | 487,950 | -0.00(-0.06%) |
Dec 28, 2015 | 8.073 | 8.102 | 7.968 | 8.001 | 257,272 | -0.12(-1.53%) |
Dec 24, 2015 | 8.092 | 8.125 | 8.125 | 8.125 | 175,848 | +0.07(+0.89%) |
Dec 23, 2015 | 8.097 | 8.221 | 8.006 | 8.054 | 414,622 | +0.00(+0.06%) |
Dec 22, 2015 | 7.996 | 8.078 | 7.932 | 8.049 | 375,516 | +0.06(+0.78%) |
Dec 21, 2015 | 7.872 | 8.006 | 7.872 | 7.987 | 629,855 | +0.16(+2.01%) |
Dec 18, 2015 | 8.011 | 8.054 | 7.791 | 7.829 | 675,892 | -0.21(-2.55%) |
Dec 17, 2015 | 8.063 | 8.082 | 8.016 | 8.035 | 224,622 | +0.00(+0.00%) |
Dec 16, 2015 | 7.958 | 8.063 | 7.906 | 8.035 | 319,148 | +0.15(+1.88%) |
Dec 15, 2015 | 7.748 | 7.920 | 7.748 | 7.887 | 731,178 | +0.19(+2.42%) |
Dec 14, 2015 | 7.944 | 7.992 | 7.667 | 7.701 | 643,860 | -0.22(-2.83%) |
Dec 11, 2015 | 8.025 | 8.073 | 7.890 | 7.925 | 422,329 | -0.10(-1.31%) |
Dec 10, 2015 | 8.049 | 8.132 | 8.020 | 8.030 | 422,019 | -0.00(-0.06%) |
Dec 09, 2015 | 8.163 | 8.183 | 8.020 | 8.035 | 519,452 | -0.10(-1.17%) |
Dec 08, 2015 | 8.135 | 8.185 | 8.041 | 8.130 | 536,249 | -0.02(-0.29%) |
Dec 07, 2015 | 8.116 | 8.168 | 8.004 | 8.153 | 566,781 | +0.03(+0.35%) |
Dec 04, 2015 | 8.055 | 8.130 | 8.036 | 8.125 | 335,568 | +0.10(+1.23%) |
Dec 03, 2015 | 8.177 | 8.196 | 8.022 | 8.027 | 386,189 | -0.11(-1.38%) |
Dec 02, 2015 | 8.172 | 8.233 | 8.107 | 8.139 | 474,148 | -0.04(-0.52%) |
Dec 01, 2015 | 8.121 | 8.196 | 8.121 | 8.182 | 461,949 | +0.03(+0.34%) |
Nov 30, 2015 | 8.135 | 8.168 | 8.083 | 8.153 | 601,016 | +0.03(+0.40%) |
Nov 27, 2015 | 8.121 | 8.125 | 8.083 | 8.121 | 93,728 | +0.04(+0.46%) |
Nov 25, 2015 | 8.097 | 8.083 | 8.083 | 8.083 | 232,746 | -0.00(-0.06%) |
Nov 24, 2015 | 8.036 | 8.093 | 7.999 | 8.088 | 291,481 | +0.02(+0.29%) |
Nov 23, 2015 | 7.985 | 8.079 | 7.952 | 8.064 | 359,076 | +0.09(+1.12%) |
Nov 20, 2015 | 7.961 | 7.999 | 7.935 | 7.976 | 275,686 | +0.02(+0.29%) |
Nov 19, 2015 | 7.957 | 7.961 | 7.882 | 7.952 | 278,928 | +0.00(+0.00%) |
Nov 18, 2015 | 7.971 | 7.971 | 7.882 | 7.952 | 278,413 | +0.03(+0.41%) |
Nov 17, 2015 | 7.980 | 7.980 | 7.882 | 7.919 | 252,760 | -0.02(-0.29%) |
Nov 16, 2015 | 7.844 | 7.961 | 7.840 | 7.943 | 183,495 | +0.07(+0.89%) |
Nov 13, 2015 | 7.816 | 7.896 | 7.774 | 7.872 | 177,083 | +0.04(+0.48%) |
Nov 12, 2015 | 7.849 | 7.882 | 7.788 | 7.835 | 231,751 | -0.08(-1.01%) |
Nov 11, 2015 | 7.858 | 7.933 | 7.835 | 7.915 | 161,271 | +0.03(+0.42%) |
Nov 10, 2015 | 7.863 | 7.954 | 7.854 | 7.882 | 324,642 | -0.03(-0.41%) |
Nov 09, 2015 | 7.919 | 8.036 | 7.901 | 7.915 | 426,062 | -0.07(-0.88%) |
Nov 06, 2015 | 7.961 | 7.999 | 7.896 | 7.985 | 312,121 | +0.04(+0.47%) |
Nov 05, 2015 | 7.929 | 7.961 | 7.891 | 7.947 | 231,520 | +0.03(+0.35%) |
Nov 04, 2015 | 7.910 | 7.933 | 7.863 | 7.919 | 336,764 | +0.01(+0.12%) |
Nov 03, 2015 | 7.798 | 7.952 | 7.709 | 7.910 | 404,357 | +0.13(+1.62%) |
Nov 02, 2015 | 7.690 | 7.793 | 7.666 | 7.784 | 335,461 | +0.12(+1.53%) |
Oct 30, 2015 | 7.695 | 7.724 | 7.622 | 7.666 | 335,030 | +0.00(+0.00%) |
Oct 29, 2015 | 7.615 | 7.702 | 7.606 | 7.666 | 295,711 | +0.04(+0.55%) |
Oct 28, 2015 | 7.591 | 7.666 | 7.582 | 7.624 | 441,925 | -0.00(-0.06%) |
Oct 27, 2015 | 7.685 | 7.713 | 7.577 | 7.629 | 313,825 | -0.10(-1.27%) |
Oct 26, 2015 | 7.844 | 7.881 | 7.695 | 7.727 | 340,257 | -0.12(-1.49%) |
Oct 23, 2015 | 7.774 | 7.868 | 7.774 | 7.844 | 304,316 | +0.07(+0.96%) |
Oct 22, 2015 | 7.802 | 7.868 | 7.765 | 7.769 | 247,960 | -0.02(-0.30%) |
Oct 21, 2015 | 7.901 | 7.924 | 7.784 | 7.793 | 313,047 | -0.10(-1.30%) |
Oct 20, 2015 | 7.835 | 7.915 | 7.835 | 7.896 | 289,344 | +0.03(+0.42%) |
Oct 19, 2015 | 7.826 | 7.877 | 7.826 | 7.863 | 227,555 | +0.02(+0.30%) |
Oct 16, 2015 | 7.755 | 7.849 | 7.723 | 7.840 | 294,874 | +0.10(+1.27%) |
Oct 15, 2015 | 7.690 | 7.774 | 7.666 | 7.741 | 207,793 | +0.07(+0.92%) |
Oct 14, 2015 | 7.685 | 7.751 | 7.662 | 7.671 | 119,170 | -0.03(-0.36%) |
Oct 13, 2015 | 7.732 | 7.769 | 7.675 | 7.699 | 148,319 | -0.07(-0.96%) |
Oct 12, 2015 | 7.751 | 7.784 | 7.732 | 7.774 | 196,469 | +0.05(+0.67%) |
Oct 09, 2015 | 7.765 | 7.798 | 7.685 | 7.723 | 216,035 | -0.04(-0.48%) |
Oct 08, 2015 | 7.732 | 7.798 | 7.704 | 7.760 | 223,989 | +0.00(+0.06%) |
Oct 07, 2015 | 7.652 | 7.788 | 7.652 | 7.755 | 245,466 | +0.13(+1.66%) |
Oct 06, 2015 | 7.596 | 7.634 | 7.559 | 7.629 | 198,489 | +0.02(+0.31%) |
Oct 05, 2015 | 7.587 | 7.666 | 7.559 | 7.606 | 373,171 | +0.06(+0.74%) |
Oct 02, 2015 | 7.512 | 7.559 | 7.498 | 7.549 | 388,306 | -0.01(-0.12%) |
Oct 01, 2015 | 7.470 | 7.587 | 7.456 | 7.559 | 630,535 | +0.07(+1.00%) |
Sep 30, 2015 | 7.470 | 7.526 | 7.446 | 7.484 | 927,698 | +0.04(+0.50%) |
Sep 29, 2015 | 7.690 | 7.741 | 7.442 | 7.446 | 1,078,227 | -0.21(-2.75%) |
Sep 28, 2015 | 7.812 | 7.849 | 7.620 | 7.657 | 755,225 | -0.19(-2.39%) |
Sep 25, 2015 | 7.826 | 7.901 | 7.732 | 7.844 | 446,983 | +0.07(+0.84%) |
Sep 24, 2015 | 7.807 | 7.854 | 7.765 | 7.779 | 551,441 | -0.07(-0.84%) |
Sep 23, 2015 | 7.868 | 7.933 | 7.816 | 7.844 | 376,653 | -0.02(-0.24%) |
Sep 22, 2015 | 7.835 | 7.901 | 7.779 | 7.863 | 251,145 | -0.01(-0.12%) |
Sep 21, 2015 | 7.887 | 7.933 | 7.830 | 7.872 | 191,078 | -0.01(-0.18%) |
Sep 18, 2015 | 7.844 | 7.887 | 7.807 | 7.887 | 412,618 | +0.03(+0.42%) |
Sep 17, 2015 | 7.938 | 7.980 | 7.835 | 7.854 | 279,314 | -0.11(-1.41%) |
Sep 16, 2015 | 7.980 | 7.991 | 7.910 | 7.966 | 223,637 | -0.00(-0.06%) |
Sep 15, 2015 | 7.961 | 8.022 | 7.933 | 7.971 | 203,450 | -0.01(-0.12%) |
Sep 14, 2015 | 7.980 | 7.999 | 7.957 | 7.980 | 224,702 | -0.00(-0.06%) |
Sep 11, 2015 | 7.961 | 7.990 | 7.957 | 7.985 | 226,192 | -0.00(-0.06%) |
Sep 10, 2015 | 8.102 | 8.125 | 7.966 | 7.990 | 378,848 | +0.02(+0.23%) |
Sep 09, 2015 | 8.064 | 8.125 | 7.971 | 7.971 | 493,737 | -0.05(-0.64%) |
Sep 08, 2015 | 8.050 | 8.102 | 7.947 | 8.022 | 525,628 | +0.03(+0.35%) |
Sep 04, 2015 | 7.901 | 7.994 | 7.994 | 7.994 | 472,965 | +0.07(+0.89%) |
Sep 03, 2015 | 7.961 | 8.022 | 7.910 | 7.924 | 549,718 | -0.07(-0.82%) |
Sep 02, 2015 | 7.882 | 8.022 | 7.872 | 7.990 | 520,928 | +0.14(+1.79%) |
Sep 01, 2015 | 7.762 | 7.881 | 7.720 | 7.849 | 904,161 | +0.14(+1.79%) |
Aug 31, 2015 | 7.638 | 7.720 | 7.606 | 7.711 | 335,519 | +0.06(+0.78%) |
Aug 28, 2015 | 7.619 | 7.684 | 7.583 | 7.651 | 350,229 | +0.03(+0.42%) |
Aug 27, 2015 | 7.615 | 7.753 | 7.555 | 7.619 | 521,731 | +0.05(+0.61%) |
Aug 26, 2015 | 7.477 | 7.610 | 7.477 | 7.573 | 553,072 | +0.10(+1.29%) |
Aug 25, 2015 | 7.651 | 7.651 | 7.472 | 7.477 | 1,003,080 | -0.10(-1.27%) |
Aug 24, 2015 | 7.445 | 7.638 | 7.362 | 7.573 | 1,041,288 | -0.02(-0.24%) |
Aug 21, 2015 | 7.592 | 7.624 | 7.541 | 7.592 | 545,136 | +0.02(+0.24%) |
Aug 20, 2015 | 7.569 | 7.633 | 7.569 | 7.573 | 190,646 | -0.05(-0.60%) |
Aug 19, 2015 | 7.619 | 7.656 | 7.550 | 7.619 | 216,208 | -0.02(-0.30%) |
Aug 18, 2015 | 7.596 | 7.665 | 7.596 | 7.642 | 130,078 | +0.04(+0.48%) |
Aug 17, 2015 | 7.560 | 7.693 | 7.543 | 7.606 | 337,179 | +0.02(+0.24%) |
Aug 14, 2015 | 7.606 | 7.624 | 7.532 | 7.587 | 236,032 | -0.05(-0.60%) |
Aug 13, 2015 | 7.587 | 7.693 | 7.564 | 7.633 | 185,937 | +0.04(+0.48%) |
Aug 12, 2015 | 7.527 | 7.612 | 7.458 | 7.596 | 330,845 | +0.01(+0.18%) |
Aug 11, 2015 | 7.541 | 7.619 | 7.532 | 7.583 | 242,614 | -0.03(-0.36%) |
Aug 10, 2015 | 7.665 | 7.684 | 7.583 | 7.610 | 217,729 | +0.07(+0.98%) |
Aug 07, 2015 | 7.628 | 7.711 | 7.527 | 7.537 | 370,366 | -0.10(-1.26%) |
Aug 06, 2015 | 7.445 | 7.684 | 7.408 | 7.633 | 385,251 | +0.25(+3.42%) |
Aug 05, 2015 | 7.491 | 7.532 | 7.376 | 7.380 | 327,620 | -0.10(-1.35%) |
Aug 04, 2015 | 7.417 | 7.509 | 7.417 | 7.481 | 304,112 | +0.05(+0.68%) |
Aug 03, 2015 | 7.445 | 7.472 | 7.380 | 7.431 | 265,254 | -0.06(-0.80%) |
Jul 31, 2015 | 7.435 | 7.514 | 7.426 | 7.491 | 197,255 | +0.06(+0.74%) |
Jul 30, 2015 | 7.412 | 7.518 | 7.408 | 7.435 | 202,777 | +0.04(+0.56%) |
Jul 29, 2015 | 7.371 | 7.412 | 7.371 | 7.394 | 277,510 | +0.02(+0.25%) |
Jul 28, 2015 | 7.385 | 7.468 | 7.362 | 7.376 | 476,775 | +0.01(+0.12%) |
Jul 27, 2015 | 7.376 | 7.412 | 7.362 | 7.367 | 405,294 | -0.01(-0.12%) |
Jul 24, 2015 | 7.385 | 7.422 | 7.362 | 7.376 | 310,464 | -0.01(-0.12%) |
Jul 23, 2015 | 7.403 | 7.464 | 7.385 | 7.385 | 316,455 | -0.02(-0.25%) |
Jul 22, 2015 | 7.399 | 7.445 | 7.385 | 7.403 | 366,338 | +0.00(+0.00%) |
Jul 21, 2015 | 7.445 | 7.514 | 7.394 | 7.403 | 505,850 | -0.06(-0.74%) |
Jul 20, 2015 | 7.518 | 7.523 | 7.445 | 7.458 | 173,050 | -0.07(-0.98%) |
Jul 17, 2015 | 7.583 | 7.615 | 7.500 | 7.532 | 279,853 | -0.07(-0.97%) |
Jul 16, 2015 | 7.569 | 7.638 | 7.569 | 7.606 | 340,165 | +0.02(+0.24%) |
Jul 15, 2015 | 7.583 | 7.615 | 7.559 | 7.587 | 236,968 | -0.01(-0.12%) |
Jul 14, 2015 | 7.514 | 7.606 | 7.514 | 7.596 | 354,766 | +0.06(+0.85%) |
Jul 13, 2015 | 7.477 | 7.560 | 7.458 | 7.532 | 326,177 | +0.10(+1.30%) |
Jul 10, 2015 | 7.491 | 7.505 | 7.422 | 7.435 | 430,060 | +0.02(+0.31%) |
Jul 09, 2015 | 7.399 | 7.486 | 7.399 | 7.412 | 656,196 | +0.01(+0.19%) |
Jul 08, 2015 | 7.435 | 7.440 | 7.385 | 7.399 | 726,680 | -0.04(-0.49%) |
Jul 07, 2015 | 7.514 | 7.518 | 7.321 | 7.435 | 864,289 | -0.09(-1.16%) |
Jul 06, 2015 | 7.532 | 7.555 | 7.481 | 7.523 | 290,738 | +0.01(+0.12%) |
Jul 02, 2015 | 7.468 | 7.514 | 7.514 | 7.514 | 267,219 | +0.01(+0.18%) |
Jul 01, 2015 | 7.606 | 7.697 | 7.468 | 7.500 | 462,411 | -0.11(-1.45%) |
Jun 30, 2015 | 7.684 | 7.720 | 7.592 | 7.610 | 550,988 | -0.05(-0.60%) |
Jun 29, 2015 | 7.720 | 7.736 | 7.615 | 7.656 | 648,037 | -0.04(-0.54%) |
Jun 26, 2015 | 7.707 | 7.739 | 7.693 | 7.697 | 231,573 | -0.01(-0.12%) |
Jun 25, 2015 | 7.734 | 7.748 | 7.702 | 7.707 | 224,558 | -0.05(-0.59%) |
Jun 24, 2015 | 7.725 | 7.766 | 7.720 | 7.753 | 378,104 | +0.05(+0.60%) |
Jun 23, 2015 | 7.674 | 7.720 | 7.638 | 7.707 | 326,601 | +0.05(+0.66%) |
Jun 22, 2015 | 7.753 | 7.753 | 7.633 | 7.656 | 295,638 | -0.03(-0.42%) |
Jun 19, 2015 | 7.753 | 7.785 | 7.620 | 7.688 | 355,199 | -0.06(-0.77%) |
Jun 18, 2015 | 7.679 | 7.771 | 7.674 | 7.748 | 213,120 | +0.04(+0.48%) |
Jun 17, 2015 | 7.679 | 7.743 | 7.679 | 7.711 | 207,663 | +0.01(+0.12%) |
Jun 16, 2015 | 7.730 | 7.808 | 7.693 | 7.702 | 384,487 | -0.06(-0.77%) |
Jun 15, 2015 | 7.721 | 7.793 | 7.721 | 7.762 | 308,005 | -0.07(-0.86%) |
Jun 12, 2015 | 7.780 | 7.829 | 7.762 | 7.829 | 252,049 | +0.05(+0.58%) |
Jun 11, 2015 | 7.699 | 7.802 | 7.631 | 7.784 | 595,970 | +0.06(+0.82%) |
Jun 10, 2015 | 7.802 | 7.829 | 7.712 | 7.721 | 428,427 | -0.05(-0.64%) |
Jun 09, 2015 | 7.793 | 7.816 | 7.748 | 7.771 | 330,457 | -0.04(-0.52%) |
Jun 08, 2015 | 7.789 | 7.820 | 7.762 | 7.811 | 246,863 | +0.02(+0.23%) |
Jun 05, 2015 | 7.816 | 7.816 | 7.721 | 7.793 | 224,145 | -0.04(-0.46%) |
Jun 04, 2015 | 7.865 | 7.865 | 7.807 | 7.829 | 173,580 | -0.03(-0.34%) |
Jun 03, 2015 | 7.802 | 7.856 | 7.754 | 7.856 | 177,005 | +0.06(+0.81%) |
Jun 02, 2015 | 7.780 | 7.816 | 7.766 | 7.793 | 161,693 | +0.02(+0.29%) |
Jun 01, 2015 | 7.807 | 7.816 | 7.757 | 7.771 | 178,564 | -0.04(-0.52%) |
May 29, 2015 | 7.825 | 7.861 | 7.721 | 7.811 | 395,013 | -0.00(-0.06%) |
May 28, 2015 | 7.735 | 7.825 | 7.730 | 7.816 | 281,679 | +0.05(+0.58%) |
May 27, 2015 | 7.694 | 7.798 | 7.694 | 7.771 | 284,233 | +0.03(+0.35%) |
May 26, 2015 | 7.712 | 7.793 | 7.672 | 7.744 | 382,845 | +0.00(+0.06%) |
May 22, 2015 | 7.690 | 7.739 | 7.739 | 7.739 | 285,807 | +0.03(+0.35%) |
May 21, 2015 | 7.726 | 7.744 | 7.708 | 7.712 | 254,841 | -0.03(-0.35%) |
May 20, 2015 | 7.726 | 7.775 | 7.715 | 7.739 | 213,801 | +0.01(+0.18%) |
May 19, 2015 | 7.735 | 7.753 | 7.690 | 7.726 | 332,991 | -0.00(-0.06%) |
May 18, 2015 | 7.654 | 7.744 | 7.640 | 7.730 | 268,630 | +0.05(+0.59%) |
May 15, 2015 | 7.608 | 7.708 | 7.604 | 7.685 | 202,460 | +0.04(+0.47%) |
May 14, 2015 | 7.595 | 7.658 | 7.572 | 7.649 | 280,654 | +0.07(+0.95%) |
May 13, 2015 | 7.644 | 7.677 | 7.559 | 7.577 | 336,182 | -0.07(-0.94%) |
May 12, 2015 | 7.667 | 7.730 | 7.608 | 7.649 | 617,347 | -0.09(-1.17%) |
May 11, 2015 | 7.667 | 7.802 | 7.667 | 7.739 | 341,588 | +0.05(+0.59%) |
May 08, 2015 | 7.744 | 7.762 | 7.663 | 7.694 | 392,308 | -0.06(-0.76%) |
May 07, 2015 | 7.753 | 7.807 | 7.730 | 7.753 | 285,036 | -0.05(-0.64%) |
May 06, 2015 | 7.897 | 7.897 | 7.721 | 7.802 | 324,889 | -0.05(-0.57%) |
May 05, 2015 | 7.852 | 7.893 | 7.780 | 7.847 | 490,866 | -0.02(-0.29%) |
May 04, 2015 | 7.870 | 7.942 | 7.854 | 7.870 | 388,053 | -0.02(-0.29%) |
May 01, 2015 | 7.906 | 7.956 | 7.861 | 7.893 | 225,123 | -0.03(-0.34%) |
Apr 30, 2015 | 7.906 | 7.940 | 7.861 | 7.920 | 324,251 | -0.00(-0.06%) |
Apr 29, 2015 | 7.933 | 8.017 | 7.915 | 7.924 | 263,805 | -0.06(-0.79%) |
Apr 28, 2015 | 7.897 | 7.996 | 7.870 | 7.987 | 393,940 | +0.07(+0.91%) |
Apr 27, 2015 | 7.974 | 7.974 | 7.856 | 7.915 | 440,536 | -0.05(-0.68%) |
Apr 24, 2015 | 8.028 | 8.028 | 7.947 | 7.969 | 338,647 | -0.10(-1.28%) |
Apr 23, 2015 | 8.010 | 8.073 | 7.960 | 8.073 | 387,966 | +0.09(+1.07%) |
Apr 22, 2015 | 7.920 | 7.992 | 7.897 | 7.987 | 374,833 | +0.04(+0.51%) |
Apr 21, 2015 | 7.983 | 8.001 | 7.933 | 7.947 | 307,894 | -0.05(-0.68%) |
Apr 20, 2015 | 8.023 | 8.037 | 7.987 | 8.001 | 398,244 | +0.00(+0.06%) |
Apr 17, 2015 | 7.960 | 8.028 | 7.947 | 7.996 | 513,782 | -0.01(-0.17%) |
Apr 16, 2015 | 7.992 | 8.046 | 7.952 | 8.010 | 626,555 | -0.05(-0.67%) |
Apr 15, 2015 | 8.001 | 8.082 | 7.920 | 8.064 | 748,384 | +0.07(+0.90%) |
Apr 14, 2015 | 7.960 | 8.005 | 7.924 | 7.992 | 699,424 | +0.03(+0.40%) |
Apr 13, 2015 | 7.938 | 7.996 | 7.906 | 7.960 | 815,499 | +0.00(+0.00%) |
Apr 10, 2015 | 7.847 | 7.983 | 7.829 | 7.960 | 2,432,322 | -0.06(-0.73%) |
Apr 09, 2015 | 7.942 | 8.032 | 7.929 | 8.019 | 280,947 | +0.06(+0.74%) |
Apr 08, 2015 | 8.032 | 8.050 | 7.952 | 7.960 | 182,114 | -0.10(-1.23%) |
Apr 07, 2015 | 8.014 | 8.109 | 8.014 | 8.059 | 227,856 | -0.00(-0.06%) |
Apr 06, 2015 | 7.956 | 8.073 | 7.915 | 8.064 | 199,905 | +0.11(+1.36%) |
Apr 02, 2015 | 7.893 | 7.956 | 7.956 | 7.956 | 160,531 | +0.06(+0.74%) |
Apr 01, 2015 | 7.893 | 7.920 | 7.843 | 7.897 | 307,568 | -0.02(-0.23%) |
Mar 31, 2015 | 7.960 | 8.114 | 7.897 | 7.915 | 560,096 | -0.13(-1.63%) |
Mar 30, 2015 | 8.046 | 8.082 | 7.983 | 8.046 | 304,916 | +0.02(+0.22%) |
Mar 27, 2015 | 8.014 | 8.077 | 7.983 | 8.028 | 338,909 | +0.05(+0.62%) |
Mar 26, 2015 | 7.987 | 8.050 | 7.938 | 7.978 | 396,849 | -0.03(-0.39%) |
Mar 25, 2015 | 7.920 | 8.028 | 7.897 | 8.010 | 565,072 | +0.09(+1.20%) |
Mar 24, 2015 | 7.893 | 7.938 | 7.861 | 7.915 | 147,664 | +0.00(+0.06%) |
Mar 23, 2015 | 7.888 | 7.938 | 7.838 | 7.911 | 177,928 | +0.02(+0.29%) |
Mar 20, 2015 | 7.793 | 7.902 | 7.771 | 7.888 | 363,729 | +0.09(+1.10%) |
Mar 19, 2015 | 7.708 | 7.802 | 7.663 | 7.802 | 923,241 | +0.11(+1.47%) |
Mar 18, 2015 | 7.838 | 7.838 | 7.667 | 7.690 | 754,220 | -0.15(-1.90%) |
Mar 17, 2015 | 7.830 | 7.843 | 7.728 | 7.838 | 264,609 | +0.06(+0.80%) |
Mar 16, 2015 | 7.825 | 7.830 | 7.750 | 7.776 | 269,091 | -0.03(-0.40%) |
Mar 13, 2015 | 7.794 | 7.825 | 7.706 | 7.807 | 223,753 | +0.02(+0.28%) |
Mar 12, 2015 | 7.768 | 7.825 | 7.737 | 7.785 | 220,608 | +0.03(+0.40%) |
Mar 11, 2015 | 7.750 | 7.781 | 7.710 | 7.754 | 151,512 | +0.00(+0.00%) |
Mar 10, 2015 | 7.750 | 7.790 | 7.701 | 7.754 | 295,839 | -0.03(-0.34%) |
Mar 09, 2015 | 7.794 | 7.834 | 7.768 | 7.781 | 145,952 | -0.01(-0.17%) |
Mar 06, 2015 | 7.772 | 7.834 | 7.750 | 7.794 | 245,578 | -0.02(-0.28%) |
Mar 05, 2015 | 7.816 | 7.838 | 7.754 | 7.816 | 302,098 | +0.01(+0.17%) |
Mar 04, 2015 | 7.807 | 7.830 | 7.763 | 7.803 | 309,597 | -0.03(-0.34%) |
Mar 03, 2015 | 7.834 | 7.883 | 7.799 | 7.830 | 336,598 | -0.05(-0.62%) |
Mar 02, 2015 | 7.887 | 7.896 | 7.807 | 7.878 | 215,249 | +0.01(+0.17%) |
Feb 27, 2015 | 7.834 | 7.883 | 7.803 | 7.865 | 464,178 | +0.04(+0.45%) |
Feb 26, 2015 | 7.803 | 7.856 | 7.768 | 7.830 | 174,761 | +0.01(+0.17%) |
Feb 25, 2015 | 7.768 | 7.821 | 7.732 | 7.816 | 187,698 | +0.06(+0.80%) |
Feb 24, 2015 | 7.754 | 7.790 | 7.728 | 7.754 | 144,381 | -0.01(-0.11%) |
Feb 23, 2015 | 7.754 | 7.776 | 7.723 | 7.763 | 191,905 | -0.02(-0.28%) |
Feb 20, 2015 | 7.750 | 7.794 | 7.741 | 7.785 | 218,049 | -0.02(-0.23%) |
Feb 19, 2015 | 7.750 | 7.807 | 7.723 | 7.803 | 147,156 | +0.00(+0.06%) |
Feb 18, 2015 | 7.745 | 7.843 | 7.737 | 7.799 | 192,657 | +0.01(+0.11%) |
Feb 17, 2015 | 7.750 | 7.834 | 7.692 | 7.790 | 362,202 | +0.04(+0.46%) |
Feb 13, 2015 | 7.781 | 7.754 | 7.754 | 7.754 | 408,265 | -0.03(-0.34%) |
Feb 12, 2015 | 7.661 | 7.838 | 7.661 | 7.781 | 545,920 | +0.10(+1.27%) |
Feb 11, 2015 | 7.728 | 7.750 | 7.644 | 7.683 | 429,930 | -0.05(-0.69%) |
Feb 10, 2015 | 7.732 | 7.838 | 7.683 | 7.737 | 682,077 | -0.07(-0.85%) |
Feb 09, 2015 | 7.909 | 7.949 | 7.772 | 7.803 | 678,845 | -0.08(-1.01%) |
Feb 06, 2015 | 7.883 | 7.945 | 7.772 | 7.883 | 761,874 | +0.00(+0.00%) |
Feb 05, 2015 | 7.931 | 7.989 | 7.843 | 7.883 | 498,965 | -0.00(-0.06%) |
Feb 04, 2015 | 7.962 | 7.962 | 7.821 | 7.887 | 290,742 | -0.08(-1.00%) |
Feb 03, 2015 | 7.830 | 7.971 | 7.790 | 7.967 | 428,193 | +0.16(+1.98%) |
Feb 02, 2015 | 7.909 | 7.911 | 7.639 | 7.812 | 692,175 | -0.09(-1.12%) |
Jan 30, 2015 | 7.909 | 7.958 | 7.861 | 7.900 | 144,536 | -0.05(-0.67%) |
Jan 29, 2015 | 7.896 | 7.967 | 7.847 | 7.954 | 232,404 | +0.12(+1.58%) |
Jan 28, 2015 | 7.998 | 7.998 | 7.765 | 7.830 | 537,623 | -0.04(-0.56%) |
Jan 27, 2015 | 7.940 | 7.949 | 7.861 | 7.874 | 269,880 | -0.09(-1.11%) |
Jan 26, 2015 | 7.900 | 7.993 | 7.856 | 7.962 | 220,294 | +0.03(+0.42%) |
Jan 23, 2015 | 7.998 | 8.002 | 7.914 | 7.929 | 175,005 | -0.06(-0.75%) |
Jan 22, 2015 | 7.971 | 8.002 | 7.942 | 7.989 | 253,736 | +0.05(+0.67%) |
Jan 21, 2015 | 7.852 | 7.976 | 7.772 | 7.936 | 278,566 | +0.06(+0.79%) |
Jan 20, 2015 | 7.825 | 7.883 | 7.706 | 7.874 | 243,408 | +0.05(+0.68%) |
Jan 16, 2015 | 7.812 | 7.892 | 7.723 | 7.821 | 378,099 | -0.04(-0.45%) |
Jan 15, 2015 | 7.834 | 7.909 | 7.781 | 7.856 | 318,707 | +0.07(+0.91%) |
Jan 14, 2015 | 7.852 | 7.923 | 7.697 | 7.785 | 315,812 | -0.14(-1.73%) |
Jan 13, 2015 | 7.971 | 7.971 | 7.847 | 7.923 | 256,886 | -0.04(-0.50%) |
Jan 12, 2015 | 7.954 | 7.971 | 7.883 | 7.962 | 240,111 | +0.02(+0.28%) |
Jan 09, 2015 | 7.923 | 7.971 | 7.865 | 7.940 | 321,638 | +0.01(+0.17%) |
Jan 08, 2015 | 7.869 | 7.962 | 7.869 | 7.927 | 174,447 | +0.05(+0.62%) |
Jan 07, 2015 | 7.838 | 7.918 | 7.830 | 7.878 | 292,377 | +0.04(+0.45%) |
Jan 06, 2015 | 7.838 | 7.892 | 7.785 | 7.843 | 240,294 | -0.00(-0.06%) |
Jan 05, 2015 | 7.838 | 7.962 | 7.838 | 7.847 | 252,133 | -0.03(-0.39%) |