Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.337 | 8.405 | 8.337 | 8.390 | 334,604 | +0.03(+0.35%) |
Mar 30, 2016 | 8.463 | 8.463 | 8.361 | 8.361 | 309,979 | -0.06(-0.75%) |
Mar 29, 2016 | 8.347 | 8.434 | 8.303 | 8.424 | 350,044 | +0.11(+1.28%) |
Mar 28, 2016 | 8.337 | 8.376 | 8.269 | 8.318 | 261,314 | -0.02(-0.29%) |
Mar 24, 2016 | 8.318 | 8.342 | 8.342 | 8.342 | 195,582 | +0.07(+0.88%) |
Mar 23, 2016 | 8.385 | 8.385 | 8.264 | 8.269 | 158,988 | -0.10(-1.16%) |
Mar 22, 2016 | 8.337 | 8.371 | 8.308 | 8.366 | 171,926 | +0.00(+0.06%) |
Mar 21, 2016 | 8.356 | 8.400 | 8.332 | 8.361 | 143,542 | +0.00(+0.06%) |
Mar 18, 2016 | 8.415 | 8.424 | 8.322 | 8.356 | 308,768 | -0.04(-0.46%) |
Mar 17, 2016 | 8.351 | 8.424 | 8.341 | 8.395 | 451,860 | +0.03(+0.41%) |
Mar 16, 2016 | 8.337 | 8.376 | 8.288 | 8.361 | 423,336 | +0.05(+0.58%) |
Mar 15, 2016 | 8.230 | 8.351 | 8.230 | 8.313 | 373,114 | +0.05(+0.59%) |
Mar 14, 2016 | 8.259 | 8.298 | 8.221 | 8.264 | 229,012 | +0.01(+0.18%) |
Mar 11, 2016 | 8.182 | 8.298 | 8.182 | 8.250 | 353,097 | +0.07(+0.89%) |
Mar 10, 2016 | 8.119 | 8.187 | 8.114 | 8.177 | 179,890 | +0.05(+0.60%) |
Mar 09, 2016 | 8.153 | 8.221 | 8.095 | 8.129 | 369,967 | -0.04(-0.53%) |
Mar 08, 2016 | 8.119 | 8.308 | 8.046 | 8.172 | 396,804 | +0.00(+0.06%) |
Mar 07, 2016 | 8.095 | 8.206 | 8.095 | 8.167 | 197,255 | +0.06(+0.72%) |
Mar 04, 2016 | 8.177 | 8.192 | 8.095 | 8.109 | 297,012 | +0.01(+0.18%) |
Mar 03, 2016 | 8.114 | 8.167 | 8.049 | 8.095 | 510,205 | +0.05(+0.66%) |
Mar 02, 2016 | 7.875 | 8.065 | 7.846 | 8.041 | 362,038 | +0.14(+1.81%) |
Mar 01, 2016 | 7.994 | 7.994 | 7.823 | 7.899 | 247,098 | -0.03(-0.36%) |
Feb 29, 2016 | 7.884 | 7.979 | 7.775 | 7.927 | 321,078 | +0.07(+0.91%) |
Feb 26, 2016 | 7.837 | 7.975 | 7.806 | 7.856 | 260,229 | +0.09(+1.10%) |
Feb 25, 2016 | 7.604 | 7.773 | 7.604 | 7.770 | 895,274 | +0.13(+1.74%) |
Feb 24, 2016 | 7.585 | 7.651 | 7.523 | 7.637 | 120,239 | -0.02(-0.25%) |
Feb 23, 2016 | 7.628 | 7.823 | 7.566 | 7.656 | 342,616 | -0.03(-0.43%) |
Feb 22, 2016 | 7.704 | 7.713 | 7.609 | 7.689 | 314,126 | +0.01(+0.19%) |
Feb 19, 2016 | 7.594 | 7.708 | 7.585 | 7.675 | 197,434 | +0.03(+0.37%) |
Feb 18, 2016 | 7.675 | 7.689 | 7.585 | 7.647 | 257,421 | +0.02(+0.25%) |
Feb 17, 2016 | 7.609 | 7.689 | 7.553 | 7.628 | 321,448 | +0.06(+0.82%) |
Feb 16, 2016 | 7.437 | 7.571 | 7.423 | 7.566 | 199,407 | +0.14(+1.92%) |
Feb 12, 2016 | 7.414 | 7.423 | 7.423 | 7.423 | 312,700 | +0.05(+0.64%) |
Feb 11, 2016 | 7.280 | 7.395 | 7.247 | 7.376 | 330,503 | +0.04(+0.52%) |
Feb 10, 2016 | 7.242 | 7.499 | 7.195 | 7.338 | 384,289 | +0.10(+1.31%) |
Feb 09, 2016 | 7.285 | 7.485 | 7.176 | 7.242 | 345,943 | -0.08(-1.04%) |
Feb 08, 2016 | 7.252 | 7.499 | 7.209 | 7.318 | 333,445 | +0.00(+0.00%) |
Feb 05, 2016 | 7.414 | 7.456 | 7.276 | 7.318 | 264,346 | -0.09(-1.22%) |
Feb 04, 2016 | 7.409 | 7.480 | 7.252 | 7.409 | 154,291 | -0.01(-0.13%) |
Feb 03, 2016 | 7.390 | 7.481 | 7.252 | 7.418 | 216,804 | +0.06(+0.78%) |
Feb 02, 2016 | 7.409 | 7.448 | 7.324 | 7.361 | 303,870 | -0.13(-1.71%) |
Feb 01, 2016 | 7.328 | 7.513 | 7.276 | 7.490 | 227,750 | +0.10(+1.35%) |
Jan 29, 2016 | 7.456 | 7.523 | 7.368 | 7.390 | 453,338 | -0.02(-0.32%) |
Jan 28, 2016 | 7.613 | 7.613 | 7.395 | 7.414 | 263,474 | -0.15(-2.01%) |
Jan 27, 2016 | 7.532 | 7.647 | 7.485 | 7.566 | 286,837 | +0.03(+0.38%) |
Jan 26, 2016 | 7.409 | 7.542 | 7.409 | 7.537 | 290,506 | +0.12(+1.60%) |
Jan 25, 2016 | 7.509 | 7.537 | 7.395 | 7.418 | 325,210 | -0.14(-1.89%) |
Jan 22, 2016 | 7.475 | 7.589 | 7.428 | 7.561 | 268,971 | +0.13(+1.79%) |
Jan 21, 2016 | 7.323 | 7.518 | 7.323 | 7.428 | 302,644 | +0.09(+1.23%) |
Jan 20, 2016 | 7.418 | 7.461 | 7.038 | 7.338 | 1,067,359 | -0.16(-2.16%) |
Jan 19, 2016 | 7.723 | 7.731 | 7.456 | 7.499 | 380,025 | -0.14(-1.81%) |
Jan 15, 2016 | 7.613 | 7.637 | 7.637 | 7.637 | 628,555 | +0.01(+0.19%) |
Jan 14, 2016 | 7.699 | 7.737 | 7.623 | 7.623 | 544,698 | -0.09(-1.17%) |
Jan 13, 2016 | 7.723 | 7.880 | 7.708 | 7.713 | 322,130 | -0.02(-0.25%) |
Jan 12, 2016 | 7.761 | 7.763 | 7.618 | 7.732 | 533,008 | -0.02(-0.25%) |
Jan 11, 2016 | 7.870 | 7.903 | 7.727 | 7.751 | 245,475 | -0.10(-1.21%) |
Jan 08, 2016 | 7.922 | 7.975 | 7.846 | 7.846 | 174,927 | -0.05(-0.66%) |
Jan 07, 2016 | 8.013 | 8.039 | 7.894 | 7.899 | 212,964 | -0.15(-1.83%) |
Jan 06, 2016 | 7.951 | 8.084 | 7.937 | 8.046 | 240,674 | +0.08(+1.01%) |
Jan 05, 2016 | 8.022 | 8.027 | 7.903 | 7.965 | 267,566 | -0.03(-0.42%) |
Jan 04, 2016 | 7.856 | 8.032 | 7.856 | 7.998 | 203,383 | +0.09(+1.14%) |
Dec 31, 2015 | 7.989 | 7.908 | 7.908 | 7.908 | 207,135 | -0.10(-1.31%) |
Dec 30, 2015 | 7.975 | 8.030 | 7.941 | 8.013 | 267,936 | +0.04(+0.54%) |
Dec 29, 2015 | 7.989 | 8.022 | 7.856 | 7.970 | 489,573 | -0.00(-0.06%) |
Dec 28, 2015 | 8.046 | 8.076 | 7.941 | 7.975 | 258,128 | -0.12(-1.53%) |
Dec 24, 2015 | 8.065 | 8.098 | 8.098 | 8.098 | 176,433 | +0.07(+0.89%) |
Dec 23, 2015 | 8.070 | 8.193 | 7.979 | 8.027 | 416,001 | +0.00(+0.06%) |
Dec 22, 2015 | 7.970 | 8.051 | 7.906 | 8.022 | 376,765 | +0.06(+0.78%) |
Dec 21, 2015 | 7.846 | 7.979 | 7.846 | 7.960 | 631,950 | +0.16(+2.01%) |
Dec 18, 2015 | 7.984 | 8.027 | 7.765 | 7.804 | 678,140 | -0.20(-2.55%) |
Dec 17, 2015 | 8.037 | 8.056 | 7.989 | 8.008 | 225,369 | +0.00(+0.00%) |
Dec 16, 2015 | 7.932 | 8.037 | 7.880 | 8.008 | 320,210 | +0.15(+1.88%) |
Dec 15, 2015 | 7.723 | 7.894 | 7.723 | 7.861 | 733,610 | +0.19(+2.42%) |
Dec 14, 2015 | 7.918 | 7.965 | 7.642 | 7.675 | 646,001 | -0.22(-2.83%) |
Dec 11, 2015 | 7.998 | 8.046 | 7.863 | 7.899 | 423,733 | -0.10(-1.31%) |
Dec 10, 2015 | 8.022 | 8.105 | 7.994 | 8.003 | 423,422 | -0.00(-0.06%) |
Dec 09, 2015 | 8.136 | 8.155 | 7.994 | 8.008 | 521,179 | -0.10(-1.17%) |
Dec 08, 2015 | 8.108 | 8.158 | 8.014 | 8.103 | 538,032 | -0.02(-0.29%) |
Dec 07, 2015 | 8.089 | 8.140 | 7.977 | 8.126 | 568,666 | +0.03(+0.35%) |
Dec 04, 2015 | 8.028 | 8.103 | 8.009 | 8.098 | 336,684 | +0.10(+1.23%) |
Dec 03, 2015 | 8.150 | 8.168 | 7.996 | 8.000 | 387,474 | -0.11(-1.38%) |
Dec 02, 2015 | 8.145 | 8.206 | 8.080 | 8.112 | 475,725 | -0.04(-0.52%) |
Dec 01, 2015 | 8.094 | 8.168 | 8.094 | 8.154 | 463,486 | +0.03(+0.34%) |
Nov 30, 2015 | 8.108 | 8.140 | 8.056 | 8.126 | 603,015 | +0.03(+0.40%) |
Nov 27, 2015 | 8.094 | 8.098 | 8.056 | 8.094 | 94,040 | +0.04(+0.46%) |
Nov 25, 2015 | 8.070 | 8.056 | 8.056 | 8.056 | 233,520 | -0.00(-0.06%) |
Nov 24, 2015 | 8.010 | 8.066 | 7.972 | 8.061 | 292,450 | +0.02(+0.29%) |
Nov 23, 2015 | 7.958 | 8.052 | 7.926 | 8.038 | 360,270 | +0.09(+1.12%) |
Nov 20, 2015 | 7.935 | 7.972 | 7.909 | 7.949 | 276,603 | +0.02(+0.29%) |
Nov 19, 2015 | 7.930 | 7.935 | 7.856 | 7.926 | 279,855 | +0.00(+0.00%) |
Nov 18, 2015 | 7.944 | 7.944 | 7.856 | 7.926 | 279,339 | +0.03(+0.41%) |
Nov 17, 2015 | 7.954 | 7.954 | 7.856 | 7.893 | 253,600 | -0.02(-0.29%) |
Nov 16, 2015 | 7.818 | 7.935 | 7.814 | 7.916 | 184,106 | +0.07(+0.89%) |
Nov 13, 2015 | 7.790 | 7.870 | 7.748 | 7.846 | 177,672 | +0.04(+0.48%) |
Nov 12, 2015 | 7.823 | 7.856 | 7.762 | 7.809 | 232,521 | -0.08(-1.01%) |
Nov 11, 2015 | 7.832 | 7.907 | 7.809 | 7.888 | 161,808 | +0.03(+0.42%) |
Nov 10, 2015 | 7.837 | 7.928 | 7.828 | 7.856 | 325,722 | -0.03(-0.41%) |
Nov 09, 2015 | 7.893 | 8.010 | 7.874 | 7.888 | 427,479 | -0.07(-0.88%) |
Nov 06, 2015 | 7.935 | 7.972 | 7.870 | 7.958 | 313,159 | +0.04(+0.47%) |
Nov 05, 2015 | 7.902 | 7.935 | 7.865 | 7.921 | 232,290 | +0.03(+0.35%) |
Nov 04, 2015 | 7.884 | 7.907 | 7.837 | 7.893 | 337,884 | +0.01(+0.12%) |
Nov 03, 2015 | 7.772 | 7.926 | 7.683 | 7.884 | 405,701 | +0.13(+1.62%) |
Nov 02, 2015 | 7.664 | 7.767 | 7.641 | 7.758 | 336,577 | +0.12(+1.53%) |
Oct 30, 2015 | 7.669 | 7.699 | 7.597 | 7.641 | 336,144 | +0.00(+0.00%) |
Oct 29, 2015 | 7.590 | 7.676 | 7.580 | 7.641 | 296,695 | +0.04(+0.55%) |
Oct 28, 2015 | 7.566 | 7.641 | 7.557 | 7.599 | 443,395 | -0.00(-0.06%) |
Oct 27, 2015 | 7.660 | 7.688 | 7.552 | 7.604 | 314,868 | -0.10(-1.27%) |
Oct 26, 2015 | 7.818 | 7.855 | 7.669 | 7.702 | 341,389 | -0.12(-1.49%) |
Oct 23, 2015 | 7.748 | 7.842 | 7.748 | 7.818 | 305,328 | +0.07(+0.96%) |
Oct 22, 2015 | 7.776 | 7.842 | 7.739 | 7.744 | 248,784 | -0.02(-0.30%) |
Oct 21, 2015 | 7.874 | 7.898 | 7.758 | 7.767 | 314,089 | -0.10(-1.30%) |
Oct 20, 2015 | 7.809 | 7.888 | 7.809 | 7.870 | 290,306 | +0.03(+0.42%) |
Oct 19, 2015 | 7.800 | 7.851 | 7.800 | 7.837 | 228,312 | +0.02(+0.30%) |
Oct 16, 2015 | 7.730 | 7.823 | 7.697 | 7.814 | 295,855 | +0.10(+1.27%) |
Oct 15, 2015 | 7.664 | 7.748 | 7.641 | 7.716 | 208,484 | +0.07(+0.92%) |
Oct 14, 2015 | 7.660 | 7.725 | 7.636 | 7.646 | 119,566 | -0.03(-0.37%) |
Oct 13, 2015 | 7.706 | 7.744 | 7.649 | 7.674 | 148,812 | -0.07(-0.96%) |
Oct 12, 2015 | 7.725 | 7.758 | 7.706 | 7.748 | 197,123 | +0.05(+0.67%) |
Oct 09, 2015 | 7.739 | 7.772 | 7.660 | 7.697 | 216,753 | -0.04(-0.48%) |
Oct 08, 2015 | 7.706 | 7.772 | 7.678 | 7.734 | 224,734 | +0.00(+0.06%) |
Oct 07, 2015 | 7.627 | 7.762 | 7.627 | 7.730 | 246,282 | +0.13(+1.66%) |
Oct 06, 2015 | 7.571 | 7.608 | 7.534 | 7.604 | 199,149 | +0.02(+0.31%) |
Oct 05, 2015 | 7.562 | 7.641 | 7.534 | 7.580 | 374,412 | +0.06(+0.74%) |
Oct 02, 2015 | 7.487 | 7.534 | 7.473 | 7.524 | 389,597 | -0.01(-0.12%) |
Oct 01, 2015 | 7.445 | 7.562 | 7.431 | 7.534 | 632,632 | +0.07(+1.00%) |
Sep 30, 2015 | 7.445 | 7.501 | 7.422 | 7.459 | 930,783 | +0.04(+0.50%) |
Sep 29, 2015 | 7.664 | 7.716 | 7.417 | 7.422 | 1,081,813 | -0.21(-2.75%) |
Sep 28, 2015 | 7.786 | 7.823 | 7.594 | 7.632 | 757,736 | -0.19(-2.39%) |
Sep 25, 2015 | 7.800 | 7.874 | 7.706 | 7.818 | 448,470 | +0.07(+0.84%) |
Sep 24, 2015 | 7.781 | 7.828 | 7.739 | 7.753 | 553,275 | -0.07(-0.84%) |
Sep 23, 2015 | 7.842 | 7.907 | 7.790 | 7.818 | 377,906 | -0.02(-0.24%) |
Sep 22, 2015 | 7.809 | 7.874 | 7.753 | 7.837 | 251,981 | -0.01(-0.12%) |
Sep 21, 2015 | 7.860 | 7.907 | 7.804 | 7.846 | 191,713 | -0.01(-0.18%) |
Sep 18, 2015 | 7.818 | 7.860 | 7.781 | 7.860 | 413,990 | +0.03(+0.42%) |
Sep 17, 2015 | 7.912 | 7.954 | 7.809 | 7.828 | 280,243 | -0.11(-1.41%) |
Sep 16, 2015 | 7.954 | 7.964 | 7.884 | 7.940 | 224,380 | -0.00(-0.06%) |
Sep 15, 2015 | 7.935 | 7.996 | 7.907 | 7.944 | 204,126 | -0.01(-0.12%) |
Sep 14, 2015 | 7.954 | 7.972 | 7.930 | 7.954 | 225,449 | -0.00(-0.06%) |
Sep 11, 2015 | 7.935 | 7.963 | 7.930 | 7.958 | 226,945 | -0.00(-0.06%) |
Sep 10, 2015 | 8.075 | 8.098 | 7.940 | 7.963 | 380,108 | +0.02(+0.24%) |
Sep 09, 2015 | 8.038 | 8.098 | 7.944 | 7.944 | 495,380 | -0.05(-0.64%) |
Sep 08, 2015 | 8.024 | 8.075 | 7.921 | 7.996 | 527,376 | +0.03(+0.35%) |
Sep 04, 2015 | 7.874 | 7.968 | 7.968 | 7.968 | 474,538 | +0.07(+0.89%) |
Sep 03, 2015 | 7.935 | 7.996 | 7.884 | 7.898 | 551,547 | -0.07(-0.82%) |
Sep 02, 2015 | 7.856 | 7.996 | 7.846 | 7.963 | 522,661 | +0.14(+1.79%) |
Sep 01, 2015 | 7.736 | 7.855 | 7.695 | 7.823 | 907,168 | +0.14(+1.79%) |
Aug 31, 2015 | 7.612 | 7.695 | 7.580 | 7.686 | 336,635 | +0.06(+0.78%) |
Aug 28, 2015 | 7.594 | 7.658 | 7.557 | 7.626 | 351,394 | +0.03(+0.42%) |
Aug 27, 2015 | 7.589 | 7.727 | 7.530 | 7.594 | 523,466 | +0.05(+0.61%) |
Aug 26, 2015 | 7.452 | 7.585 | 7.452 | 7.548 | 554,912 | +0.10(+1.29%) |
Aug 25, 2015 | 7.626 | 7.626 | 7.447 | 7.452 | 1,006,417 | -0.10(-1.27%) |
Aug 24, 2015 | 7.420 | 7.612 | 7.338 | 7.548 | 1,044,751 | -0.02(-0.24%) |
Aug 21, 2015 | 7.567 | 7.598 | 7.516 | 7.567 | 546,949 | +0.02(+0.24%) |
Aug 20, 2015 | 7.544 | 7.608 | 7.544 | 7.548 | 191,280 | -0.05(-0.60%) |
Aug 19, 2015 | 7.594 | 7.631 | 7.525 | 7.594 | 216,927 | -0.02(-0.30%) |
Aug 18, 2015 | 7.571 | 7.640 | 7.571 | 7.617 | 130,510 | +0.04(+0.48%) |
Aug 17, 2015 | 7.534 | 7.667 | 7.518 | 7.580 | 338,301 | +0.02(+0.24%) |
Aug 14, 2015 | 7.580 | 7.599 | 7.507 | 7.562 | 236,817 | -0.05(-0.60%) |
Aug 13, 2015 | 7.562 | 7.667 | 7.539 | 7.608 | 186,555 | +0.04(+0.48%) |
Aug 12, 2015 | 7.502 | 7.587 | 7.434 | 7.571 | 331,945 | +0.01(+0.18%) |
Aug 11, 2015 | 7.516 | 7.594 | 7.507 | 7.557 | 243,421 | -0.03(-0.36%) |
Aug 10, 2015 | 7.640 | 7.658 | 7.557 | 7.585 | 218,453 | +0.07(+0.98%) |
Aug 07, 2015 | 7.603 | 7.686 | 7.502 | 7.512 | 371,598 | -0.10(-1.26%) |
Aug 06, 2015 | 7.420 | 7.658 | 7.383 | 7.608 | 386,532 | +0.25(+3.42%) |
Aug 05, 2015 | 7.466 | 7.507 | 7.351 | 7.356 | 328,709 | -0.10(-1.35%) |
Aug 04, 2015 | 7.393 | 7.484 | 7.393 | 7.457 | 305,123 | +0.05(+0.68%) |
Aug 03, 2015 | 7.420 | 7.447 | 7.356 | 7.406 | 266,136 | -0.06(-0.80%) |
Jul 31, 2015 | 7.411 | 7.489 | 7.402 | 7.466 | 197,911 | +0.05(+0.74%) |
Jul 30, 2015 | 7.388 | 7.493 | 7.383 | 7.411 | 203,452 | +0.04(+0.56%) |
Jul 29, 2015 | 7.347 | 7.388 | 7.347 | 7.370 | 278,433 | +0.02(+0.25%) |
Jul 28, 2015 | 7.360 | 7.443 | 7.338 | 7.351 | 478,361 | +0.01(+0.12%) |
Jul 27, 2015 | 7.351 | 7.388 | 7.338 | 7.342 | 406,642 | -0.01(-0.12%) |
Jul 24, 2015 | 7.360 | 7.397 | 7.338 | 7.351 | 311,496 | -0.01(-0.12%) |
Jul 23, 2015 | 7.379 | 7.440 | 7.360 | 7.360 | 317,507 | -0.02(-0.25%) |
Jul 22, 2015 | 7.374 | 7.420 | 7.360 | 7.379 | 367,557 | +0.00(+0.00%) |
Jul 21, 2015 | 7.420 | 7.489 | 7.370 | 7.379 | 507,532 | -0.05(-0.74%) |
Jul 20, 2015 | 7.493 | 7.498 | 7.420 | 7.434 | 173,626 | -0.07(-0.98%) |
Jul 17, 2015 | 7.557 | 7.589 | 7.475 | 7.507 | 280,784 | -0.07(-0.97%) |
Jul 16, 2015 | 7.544 | 7.612 | 7.544 | 7.580 | 341,296 | +0.02(+0.24%) |
Jul 15, 2015 | 7.557 | 7.589 | 7.534 | 7.562 | 237,756 | -0.01(-0.12%) |
Jul 14, 2015 | 7.489 | 7.580 | 7.489 | 7.571 | 355,946 | +0.06(+0.85%) |
Jul 13, 2015 | 7.452 | 7.534 | 7.434 | 7.507 | 327,262 | +0.10(+1.30%) |
Jul 10, 2015 | 7.466 | 7.480 | 7.397 | 7.411 | 431,490 | +0.02(+0.31%) |
Jul 09, 2015 | 7.374 | 7.461 | 7.374 | 7.388 | 658,378 | +0.01(+0.19%) |
Jul 08, 2015 | 7.411 | 7.415 | 7.360 | 7.374 | 729,097 | -0.04(-0.49%) |
Jul 07, 2015 | 7.489 | 7.493 | 7.296 | 7.411 | 867,164 | -0.09(-1.16%) |
Jul 06, 2015 | 7.507 | 7.530 | 7.457 | 7.498 | 291,705 | +0.01(+0.12%) |
Jul 02, 2015 | 7.443 | 7.489 | 7.489 | 7.489 | 268,108 | +0.01(+0.18%) |
Jul 01, 2015 | 7.580 | 7.672 | 7.443 | 7.475 | 463,949 | -0.11(-1.45%) |
Jun 30, 2015 | 7.658 | 7.695 | 7.567 | 7.585 | 552,820 | -0.05(-0.60%) |
Jun 29, 2015 | 7.695 | 7.710 | 7.589 | 7.631 | 650,193 | -0.04(-0.54%) |
Jun 26, 2015 | 7.681 | 7.713 | 7.667 | 7.672 | 232,343 | -0.01(-0.12%) |
Jun 25, 2015 | 7.709 | 7.722 | 7.676 | 7.681 | 225,304 | -0.05(-0.59%) |
Jun 24, 2015 | 7.699 | 7.741 | 7.695 | 7.727 | 379,362 | +0.05(+0.60%) |
Jun 23, 2015 | 7.649 | 7.695 | 7.612 | 7.681 | 327,688 | +0.05(+0.66%) |
Jun 22, 2015 | 7.727 | 7.727 | 7.608 | 7.631 | 296,622 | -0.03(-0.42%) |
Jun 19, 2015 | 7.727 | 7.759 | 7.595 | 7.663 | 356,381 | -0.06(-0.77%) |
Jun 18, 2015 | 7.654 | 7.745 | 7.649 | 7.722 | 213,829 | +0.04(+0.48%) |
Jun 17, 2015 | 7.654 | 7.718 | 7.654 | 7.686 | 208,353 | +0.01(+0.12%) |
Jun 16, 2015 | 7.704 | 7.782 | 7.667 | 7.676 | 385,765 | -0.06(-0.77%) |
Jun 15, 2015 | 7.696 | 7.767 | 7.696 | 7.736 | 309,029 | -0.07(-0.86%) |
Jun 12, 2015 | 7.754 | 7.803 | 7.736 | 7.803 | 252,888 | +0.04(+0.58%) |
Jun 11, 2015 | 7.673 | 7.776 | 7.606 | 7.758 | 597,952 | +0.06(+0.82%) |
Jun 10, 2015 | 7.776 | 7.803 | 7.687 | 7.696 | 429,852 | -0.05(-0.64%) |
Jun 09, 2015 | 7.767 | 7.790 | 7.723 | 7.745 | 331,556 | -0.04(-0.52%) |
Jun 08, 2015 | 7.763 | 7.794 | 7.736 | 7.785 | 247,684 | +0.02(+0.23%) |
Jun 05, 2015 | 7.790 | 7.790 | 7.696 | 7.767 | 224,890 | -0.04(-0.46%) |
Jun 04, 2015 | 7.839 | 7.839 | 7.781 | 7.803 | 174,157 | -0.03(-0.34%) |
Jun 03, 2015 | 7.776 | 7.830 | 7.728 | 7.830 | 177,594 | +0.06(+0.81%) |
Jun 02, 2015 | 7.754 | 7.790 | 7.740 | 7.767 | 162,230 | +0.02(+0.29%) |
Jun 01, 2015 | 7.781 | 7.790 | 7.732 | 7.745 | 179,158 | -0.04(-0.52%) |
May 29, 2015 | 7.799 | 7.835 | 7.696 | 7.785 | 396,327 | -0.00(-0.06%) |
May 28, 2015 | 7.709 | 7.799 | 7.705 | 7.790 | 282,616 | +0.04(+0.58%) |
May 27, 2015 | 7.669 | 7.772 | 7.669 | 7.745 | 285,178 | +0.03(+0.35%) |
May 26, 2015 | 7.687 | 7.767 | 7.646 | 7.718 | 384,118 | +0.00(+0.06%) |
May 22, 2015 | 7.664 | 7.714 | 7.714 | 7.714 | 286,758 | +0.03(+0.35%) |
May 21, 2015 | 7.700 | 7.718 | 7.682 | 7.687 | 255,688 | -0.03(-0.35%) |
May 20, 2015 | 7.700 | 7.750 | 7.690 | 7.714 | 214,512 | +0.01(+0.18%) |
May 19, 2015 | 7.709 | 7.727 | 7.664 | 7.700 | 334,099 | -0.00(-0.06%) |
May 18, 2015 | 7.628 | 7.718 | 7.615 | 7.705 | 269,524 | +0.04(+0.59%) |
May 15, 2015 | 7.583 | 7.682 | 7.579 | 7.660 | 203,133 | +0.04(+0.47%) |
May 14, 2015 | 7.570 | 7.633 | 7.547 | 7.624 | 281,588 | +0.07(+0.95%) |
May 13, 2015 | 7.619 | 7.652 | 7.534 | 7.552 | 337,300 | -0.07(-0.94%) |
May 12, 2015 | 7.642 | 7.705 | 7.583 | 7.624 | 619,400 | -0.09(-1.17%) |
May 11, 2015 | 7.642 | 7.776 | 7.642 | 7.714 | 342,724 | +0.04(+0.59%) |
May 08, 2015 | 7.718 | 7.736 | 7.637 | 7.669 | 393,613 | -0.06(-0.76%) |
May 07, 2015 | 7.727 | 7.781 | 7.705 | 7.727 | 285,984 | -0.05(-0.64%) |
May 06, 2015 | 7.871 | 7.871 | 7.696 | 7.776 | 325,970 | -0.04(-0.57%) |
May 05, 2015 | 7.826 | 7.866 | 7.754 | 7.821 | 492,499 | -0.02(-0.29%) |
May 04, 2015 | 7.844 | 7.915 | 7.828 | 7.844 | 389,344 | -0.02(-0.29%) |
May 01, 2015 | 7.880 | 7.929 | 7.835 | 7.866 | 225,871 | -0.03(-0.34%) |
Apr 30, 2015 | 7.880 | 7.914 | 7.835 | 7.893 | 325,329 | -0.00(-0.06%) |
Apr 29, 2015 | 7.907 | 7.990 | 7.889 | 7.898 | 264,683 | -0.06(-0.79%) |
Apr 28, 2015 | 7.871 | 7.970 | 7.844 | 7.961 | 395,250 | +0.07(+0.91%) |
Apr 27, 2015 | 7.947 | 7.947 | 7.830 | 7.889 | 442,001 | -0.05(-0.68%) |
Apr 24, 2015 | 8.001 | 8.001 | 7.920 | 7.943 | 339,774 | -0.10(-1.28%) |
Apr 23, 2015 | 7.983 | 8.046 | 7.934 | 8.046 | 389,257 | +0.09(+1.07%) |
Apr 22, 2015 | 7.893 | 7.965 | 7.871 | 7.961 | 376,080 | +0.04(+0.51%) |
Apr 21, 2015 | 7.956 | 7.974 | 7.907 | 7.920 | 308,918 | -0.05(-0.68%) |
Apr 20, 2015 | 7.997 | 8.010 | 7.961 | 7.974 | 399,568 | +0.00(+0.06%) |
Apr 17, 2015 | 7.934 | 8.001 | 7.920 | 7.970 | 515,491 | -0.01(-0.17%) |
Apr 16, 2015 | 7.965 | 8.019 | 7.925 | 7.983 | 628,639 | -0.05(-0.67%) |
Apr 15, 2015 | 7.974 | 8.055 | 7.893 | 8.037 | 750,873 | +0.07(+0.90%) |
Apr 14, 2015 | 7.934 | 7.979 | 7.898 | 7.965 | 701,750 | +0.03(+0.40%) |
Apr 13, 2015 | 7.911 | 7.970 | 7.880 | 7.934 | 818,211 | +0.00(+0.00%) |
Apr 10, 2015 | 7.821 | 7.956 | 7.803 | 7.934 | 2,440,412 | -0.06(-0.73%) |
Apr 09, 2015 | 7.916 | 8.006 | 7.902 | 7.992 | 281,881 | +0.06(+0.74%) |
Apr 08, 2015 | 8.006 | 8.024 | 7.925 | 7.934 | 182,720 | -0.10(-1.23%) |
Apr 07, 2015 | 7.988 | 8.082 | 7.988 | 8.033 | 228,614 | -0.00(-0.06%) |
Apr 06, 2015 | 7.929 | 8.046 | 7.889 | 8.037 | 200,570 | +0.11(+1.36%) |
Apr 02, 2015 | 7.866 | 7.929 | 7.929 | 7.929 | 161,065 | +0.06(+0.74%) |