Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 7.441 | 7.467 | 7.441 | 7.467 | 6,894 | +0.05(+0.74%) |
Nov 30, 2015 | 7.414 | 7.446 | 7.412 | 7.412 | 8,180 | +0.06(+0.76%) |
Nov 27, 2015 | 7.357 | 7.362 | 7.225 | 7.356 | 4,133 | +0.01(+0.14%) |
Nov 25, 2015 | 7.367 | 7.346 | 7.346 | 7.346 | 8,349 | -0.02(-0.21%) |
Nov 24, 2015 | 7.351 | 7.362 | 7.332 | 7.362 | 4,070 | -0.03(-0.36%) |
Nov 23, 2015 | 7.377 | 7.388 | 7.335 | 7.388 | 13,281 | +0.02(+0.29%) |
Nov 20, 2015 | 7.372 | 7.372 | 7.367 | 7.367 | 4,476 | +0.01(+0.14%) |
Nov 19, 2015 | 7.346 | 7.362 | 7.346 | 7.356 | 4,543 | +0.09(+1.31%) |
Nov 18, 2015 | 7.213 | 7.283 | 7.193 | 7.261 | 16,940 | +0.02(+0.29%) |
Nov 17, 2015 | 7.293 | 7.309 | 7.240 | 7.240 | 3,506 | -0.03(-0.36%) |
Nov 16, 2015 | 7.209 | 7.267 | 7.203 | 7.267 | 6,691 | +0.04(+0.51%) |
Nov 13, 2015 | 7.214 | 7.246 | 7.214 | 7.230 | 21,724 | -0.03(-0.36%) |
Nov 12, 2015 | 7.272 | 7.279 | 7.235 | 7.256 | 13,084 | -0.05(-0.72%) |
Nov 11, 2015 | 7.351 | 7.351 | 7.291 | 7.309 | 7,556 | +0.02(+0.29%) |
Nov 10, 2015 | 7.304 | 7.319 | 7.277 | 7.288 | 15,800 | -0.04(-0.58%) |
Nov 09, 2015 | 7.398 | 7.398 | 7.330 | 7.330 | 9,410 | -0.07(-1.00%) |
Nov 06, 2015 | 7.304 | 7.404 | 7.260 | 7.404 | 11,283 | +0.08(+1.12%) |
Nov 05, 2015 | 7.203 | 7.367 | 7.203 | 7.322 | 51,030 | +0.09(+1.20%) |
Nov 04, 2015 | 7.251 | 7.356 | 7.177 | 7.235 | 14,268 | -0.00(-0.00%) |
Nov 03, 2015 | 7.251 | 7.267 | 7.235 | 7.235 | 12,564 | -0.02(-0.29%) |
Nov 02, 2015 | 7.230 | 7.256 | 7.167 | 7.256 | 7,374 | +0.09(+1.25%) |
Oct 30, 2015 | 7.189 | 7.189 | 7.167 | 7.167 | 10,296 | -0.01(-0.15%) |
Oct 29, 2015 | 7.182 | 7.206 | 7.151 | 7.177 | 4,062 | -0.04(-0.51%) |
Oct 28, 2015 | 7.198 | 7.214 | 7.198 | 7.214 | 6,879 | +0.04(+0.51%) |
Oct 27, 2015 | 7.167 | 7.203 | 7.167 | 7.177 | 16,314 | -0.03(-0.44%) |
Oct 26, 2015 | 7.198 | 7.251 | 7.198 | 7.209 | 11,021 | -0.05(-0.73%) |
Oct 23, 2015 | 7.225 | 7.272 | 7.225 | 7.262 | 28,444 | -0.02(-0.29%) |
Oct 22, 2015 | 7.256 | 7.319 | 7.256 | 7.283 | 10,917 | +0.02(+0.29%) |
Oct 21, 2015 | 7.251 | 7.304 | 7.219 | 7.261 | 22,144 | +0.03(+0.44%) |
Oct 20, 2015 | 7.219 | 7.277 | 7.209 | 7.230 | 5,719 | -0.01(-0.15%) |
Oct 19, 2015 | 7.276 | 7.298 | 7.230 | 7.240 | 10,932 | -0.04(-0.54%) |
Oct 16, 2015 | 7.246 | 7.280 | 7.243 | 7.280 | 9,162 | +0.03(+0.47%) |
Oct 15, 2015 | 7.151 | 7.256 | 7.151 | 7.246 | 11,025 | +0.11(+1.48%) |
Oct 14, 2015 | 7.219 | 7.249 | 7.124 | 7.140 | 14,623 | -0.03(-0.37%) |
Oct 13, 2015 | 7.130 | 7.219 | 7.130 | 7.167 | 10,391 | +0.01(+0.07%) |
Oct 12, 2015 | 7.088 | 7.172 | 7.088 | 7.161 | 7,030 | -0.01(-0.07%) |
Oct 09, 2015 | 7.188 | 7.198 | 7.146 | 7.167 | 6,158 | +0.02(+0.29%) |
Oct 08, 2015 | 7.056 | 7.193 | 7.056 | 7.146 | 12,458 | +0.02(+0.22%) |
Oct 07, 2015 | 7.156 | 7.182 | 7.098 | 7.130 | 11,374 | +0.00(+0.00%) |
Oct 06, 2015 | 7.114 | 7.176 | 7.088 | 7.130 | 26,303 | +0.03(+0.45%) |
Oct 05, 2015 | 7.051 | 7.110 | 6.956 | 7.098 | 36,247 | +0.11(+1.51%) |
Oct 02, 2015 | 6.982 | 7.006 | 6.951 | 6.993 | 9,038 | +0.01(+0.19%) |
Oct 01, 2015 | 7.088 | 7.088 | 6.966 | 6.980 | 10,955 | -0.11(-1.52%) |
Sep 30, 2015 | 6.966 | 7.088 | 6.966 | 7.088 | 10,934 | +0.09(+1.36%) |
Sep 29, 2015 | 7.114 | 7.156 | 6.945 | 6.993 | 16,344 | -0.12(-1.70%) |
Sep 28, 2015 | 7.277 | 7.283 | 7.114 | 7.114 | 26,654 | -0.21(-2.88%) |
Sep 25, 2015 | 7.393 | 7.489 | 7.325 | 7.325 | 12,820 | -0.03(-0.43%) |
Sep 24, 2015 | 7.367 | 7.414 | 7.353 | 7.356 | 9,107 | -0.02(-0.29%) |
Sep 23, 2015 | 7.398 | 7.430 | 7.377 | 7.377 | 14,655 | +0.01(+0.14%) |
Sep 22, 2015 | 7.383 | 7.472 | 7.319 | 7.367 | 23,144 | -0.06(-0.85%) |
Sep 21, 2015 | 7.456 | 7.456 | 7.398 | 7.430 | 17,166 | -0.02(-0.22%) |
Sep 18, 2015 | 7.546 | 7.546 | 7.446 | 7.446 | 12,346 | -0.08(-1.04%) |
Sep 17, 2015 | 7.467 | 7.549 | 7.467 | 7.525 | 12,782 | +0.06(+0.84%) |
Sep 16, 2015 | 7.441 | 7.499 | 7.441 | 7.462 | 17,614 | +0.05(+0.72%) |
Sep 15, 2015 | 7.372 | 7.425 | 7.365 | 7.409 | 14,659 | +0.04(+0.57%) |
Sep 14, 2015 | 7.340 | 7.372 | 7.314 | 7.367 | 6,854 | -0.01(-0.07%) |
Sep 11, 2015 | 7.340 | 7.377 | 7.340 | 7.372 | 9,203 | +0.02(+0.21%) |
Sep 10, 2015 | 7.330 | 7.356 | 7.330 | 7.356 | 5,537 | +0.09(+1.23%) |
Sep 09, 2015 | 7.335 | 7.335 | 7.235 | 7.267 | 15,291 | +0.05(+0.68%) |
Sep 08, 2015 | 7.171 | 7.228 | 7.171 | 7.217 | 12,665 | +0.09(+1.33%) |
Sep 04, 2015 | 7.099 | 7.123 | 7.123 | 7.123 | 12,977 | -0.03(-0.45%) |
Sep 03, 2015 | 7.192 | 7.192 | 7.150 | 7.156 | 3,757 | +0.01(+0.07%) |
Sep 02, 2015 | 7.181 | 7.205 | 7.130 | 7.150 | 14,616 | +0.05(+0.73%) |
Sep 01, 2015 | 7.021 | 7.115 | 6.991 | 7.099 | 12,849 | -0.05(-0.72%) |
Aug 31, 2015 | 7.176 | 7.176 | 7.119 | 7.150 | 16,628 | +0.11(+1.54%) |
Aug 28, 2015 | 7.114 | 7.115 | 7.026 | 7.042 | 5,499 | -0.10(-1.37%) |
Aug 27, 2015 | 7.202 | 7.202 | 7.135 | 7.140 | 15,393 | +0.11(+1.54%) |
Aug 26, 2015 | 7.171 | 7.171 | 7.016 | 7.032 | 7,714 | +0.07(+1.04%) |
Aug 25, 2015 | 6.949 | 6.990 | 6.882 | 6.959 | 82,061 | +0.11(+1.58%) |
Aug 24, 2015 | 6.903 | 6.913 | 6.722 | 6.851 | 30,483 | -0.15(-2.21%) |
Aug 21, 2015 | 7.142 | 7.142 | 7.006 | 7.006 | 13,562 | -0.14(-1.95%) |
Aug 20, 2015 | 7.156 | 7.187 | 7.145 | 7.145 | 20,148 | -0.12(-1.70%) |
Aug 19, 2015 | 7.310 | 7.310 | 7.243 | 7.269 | 23,013 | -0.01(-0.14%) |
Aug 18, 2015 | 7.321 | 7.321 | 7.250 | 7.279 | 3,995 | +0.03(+0.43%) |
Aug 17, 2015 | 7.248 | 7.285 | 7.238 | 7.248 | 16,082 | -0.06(-0.78%) |
Aug 14, 2015 | 7.305 | 7.310 | 7.290 | 7.305 | 22,302 | +0.01(+0.07%) |
Aug 13, 2015 | 7.269 | 7.300 | 7.236 | 7.300 | 38,777 | +0.12(+1.65%) |
Aug 12, 2015 | 7.161 | 7.212 | 7.123 | 7.181 | 27,268 | -0.01(-0.07%) |
Aug 11, 2015 | 7.269 | 7.269 | 7.130 | 7.187 | 13,640 | -0.04(-0.57%) |
Aug 10, 2015 | 7.197 | 7.259 | 7.187 | 7.228 | 19,344 | +0.03(+0.36%) |
Aug 07, 2015 | 7.217 | 7.217 | 7.181 | 7.202 | 8,512 | -0.05(-0.64%) |
Aug 06, 2015 | 7.305 | 7.305 | 7.228 | 7.248 | 15,294 | -0.07(-0.99%) |
Aug 05, 2015 | 7.321 | 7.321 | 7.289 | 7.321 | 7,668 | +0.04(+0.57%) |
Aug 04, 2015 | 7.274 | 7.293 | 7.253 | 7.279 | 19,133 | +0.04(+0.57%) |
Aug 03, 2015 | 7.187 | 7.251 | 7.176 | 7.238 | 13,527 | +0.07(+0.94%) |
Jul 31, 2015 | 7.104 | 7.176 | 7.104 | 7.171 | 15,085 | +0.09(+1.24%) |
Jul 30, 2015 | 7.057 | 7.104 | 7.057 | 7.083 | 5,524 | +0.02(+0.29%) |
Jul 29, 2015 | 7.047 | 7.088 | 6.970 | 7.063 | 8,520 | +0.03(+0.44%) |
Jul 28, 2015 | 7.021 | 7.052 | 7.021 | 7.032 | 35,430 | +0.02(+0.29%) |
Jul 27, 2015 | 6.965 | 7.037 | 6.923 | 7.011 | 22,135 | -0.07(-0.95%) |
Jul 24, 2015 | 7.125 | 7.150 | 7.051 | 7.078 | 63,834 | -0.07(-0.94%) |
Jul 23, 2015 | 7.140 | 7.150 | 7.125 | 7.145 | 6,818 | +0.04(+0.51%) |
Jul 22, 2015 | 7.128 | 7.140 | 7.109 | 7.109 | 5,138 | +0.02(+0.22%) |
Jul 21, 2015 | 7.068 | 7.104 | 7.068 | 7.094 | 10,721 | +0.05(+0.66%) |
Jul 20, 2015 | 7.052 | 7.119 | 7.047 | 7.047 | 1,162 | -0.05(-0.73%) |
Jul 17, 2015 | 7.117 | 7.171 | 7.088 | 7.099 | 7,081 | -0.10(-1.43%) |
Jul 16, 2015 | 7.192 | 7.248 | 7.177 | 7.202 | 11,162 | +0.06(+0.87%) |
Jul 15, 2015 | 7.114 | 7.140 | 7.114 | 7.140 | 1,278 | +0.01(+0.07%) |
Jul 14, 2015 | 7.140 | 7.156 | 7.135 | 7.135 | 9,371 | -0.02(-0.22%) |
Jul 13, 2015 | 7.181 | 7.207 | 7.119 | 7.150 | 12,898 | +0.02(+0.26%) |
Jul 10, 2015 | 7.176 | 7.176 | 7.114 | 7.132 | 22,848 | +0.13(+1.80%) |
Jul 09, 2015 | 7.042 | 7.073 | 6.995 | 7.006 | 8,071 | +0.08(+1.19%) |
Jul 08, 2015 | 6.846 | 6.945 | 6.846 | 6.923 | 15,772 | +0.00(+0.00%) |
Jul 07, 2015 | 6.970 | 6.970 | 6.892 | 6.923 | 6,413 | -0.08(-1.11%) |
Jul 06, 2015 | 7.021 | 7.041 | 6.995 | 7.001 | 26,427 | -0.09(-1.24%) |
Jul 02, 2015 | 7.099 | 7.088 | 7.088 | 7.088 | 7,360 | -0.01(-0.07%) |
Jul 01, 2015 | 7.156 | 7.156 | 7.088 | 7.094 | 7,641 | -0.01(-0.07%) |
Jun 30, 2015 | 7.150 | 7.155 | 7.070 | 7.099 | 23,324 | +0.00(+0.00%) |
Jun 29, 2015 | 7.135 | 7.135 | 7.047 | 7.099 | 8,646 | -0.12(-1.72%) |
Jun 26, 2015 | 7.248 | 7.248 | 7.197 | 7.223 | 23,536 | +0.04(+0.58%) |
Jun 25, 2015 | 7.166 | 7.204 | 7.104 | 7.181 | 14,771 | +0.04(+0.51%) |
Jun 24, 2015 | 7.099 | 7.150 | 7.099 | 7.145 | 8,278 | -0.02(-0.32%) |
Jun 23, 2015 | 7.217 | 7.217 | 7.073 | 7.168 | 34,367 | +0.02(+0.32%) |
Jun 22, 2015 | 7.223 | 7.223 | 7.094 | 7.145 | 17,945 | +0.07(+0.95%) |
Jun 19, 2015 | 7.047 | 7.094 | 7.026 | 7.078 | 9,338 | +0.02(+0.29%) |
Jun 18, 2015 | 6.928 | 7.088 | 6.928 | 7.057 | 4,606 | +0.10(+1.41%) |
Jun 17, 2015 | 6.954 | 6.995 | 6.911 | 6.959 | 9,210 | -0.01(-0.07%) |
Jun 16, 2015 | 6.990 | 7.011 | 6.928 | 6.965 | 7,279 | +0.06(+0.85%) |
Jun 15, 2015 | 6.946 | 6.951 | 6.906 | 6.906 | 13,424 | -0.05(-0.73%) |
Jun 12, 2015 | 6.921 | 7.108 | 6.921 | 6.957 | 4,626 | -0.05(-0.65%) |
Jun 11, 2015 | 6.992 | 7.007 | 6.972 | 7.002 | 6,873 | +0.03(+0.44%) |
Jun 10, 2015 | 6.982 | 6.982 | 6.921 | 6.972 | 13,671 | +0.07(+1.03%) |
Jun 09, 2015 | 7.048 | 7.048 | 6.840 | 6.901 | 20,630 | -0.07(-1.02%) |
Jun 08, 2015 | 7.002 | 7.002 | 6.957 | 6.972 | 9,921 | -0.05(-0.65%) |
Jun 05, 2015 | 7.002 | 7.017 | 7.002 | 7.017 | 2,595 | +0.00(+0.00%) |
Jun 04, 2015 | 7.073 | 7.073 | 7.003 | 7.017 | 12,801 | +0.00(+0.00%) |
Jun 03, 2015 | 7.048 | 7.078 | 7.012 | 7.017 | 8,016 | +0.02(+0.22%) |
Jun 02, 2015 | 6.987 | 7.022 | 6.973 | 7.002 | 6,741 | +0.04(+0.51%) |