Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.757 | 6.846 | 6.683 | 6.841 | 790,652 | +0.04(+0.54%) |
Apr 28, 2016 | 6.984 | 6.984 | 6.757 | 6.804 | 755,884 | -0.20(-2.86%) |
Apr 27, 2016 | 6.941 | 7.015 | 6.857 | 7.005 | 531,156 | +0.07(+0.99%) |
Apr 26, 2016 | 6.857 | 6.952 | 6.831 | 6.936 | 659,880 | +0.09(+1.31%) |
Apr 25, 2016 | 6.662 | 6.852 | 6.625 | 6.846 | 723,023 | +0.18(+2.77%) |
Apr 22, 2016 | 6.635 | 6.720 | 6.598 | 6.662 | 600,403 | +0.05(+0.72%) |
Apr 21, 2016 | 6.783 | 6.809 | 6.609 | 6.614 | 579,089 | -0.16(-2.34%) |
Apr 20, 2016 | 6.788 | 6.857 | 6.767 | 6.773 | 377,857 | +0.01(+0.08%) |
Apr 19, 2016 | 6.746 | 6.828 | 6.729 | 6.767 | 336,623 | +0.05(+0.79%) |
Apr 18, 2016 | 6.904 | 6.904 | 6.646 | 6.714 | 982,593 | -0.20(-2.90%) |
Apr 15, 2016 | 6.831 | 6.952 | 6.815 | 6.915 | 455,449 | +0.08(+1.16%) |
Apr 14, 2016 | 6.936 | 6.941 | 6.786 | 6.836 | 574,286 | -0.10(-1.37%) |
Apr 13, 2016 | 6.852 | 6.952 | 6.852 | 6.931 | 607,526 | +0.10(+1.47%) |
Apr 12, 2016 | 6.762 | 6.862 | 6.746 | 6.831 | 428,120 | +0.08(+1.17%) |
Apr 11, 2016 | 6.736 | 6.883 | 6.722 | 6.751 | 508,641 | +0.06(+0.87%) |
Apr 08, 2016 | 6.641 | 6.783 | 6.619 | 6.693 | 423,767 | +0.10(+1.52%) |
Apr 07, 2016 | 6.619 | 6.672 | 6.546 | 6.593 | 986,339 | -0.05(-0.72%) |
Apr 06, 2016 | 6.662 | 6.709 | 6.582 | 6.641 | 537,188 | -0.03(-0.40%) |
Apr 05, 2016 | 6.619 | 6.709 | 6.572 | 6.667 | 627,914 | +0.02(+0.32%) |
Apr 04, 2016 | 6.746 | 6.775 | 6.625 | 6.646 | 752,626 | -0.11(-1.56%) |
Apr 01, 2016 | 6.868 | 6.923 | 6.593 | 6.751 | 780,627 | -0.15(-2.22%) |
Mar 31, 2016 | 6.646 | 6.936 | 6.646 | 6.904 | 2,460,697 | +0.25(+3.81%) |
Mar 30, 2016 | 6.757 | 6.788 | 6.598 | 6.651 | 828,368 | -0.08(-1.18%) |
Mar 29, 2016 | 6.477 | 6.746 | 6.440 | 6.730 | 1,160,650 | +0.24(+3.74%) |
Mar 28, 2016 | 6.524 | 6.630 | 6.456 | 6.487 | 1,566,963 | -0.01(-0.16%) |
Mar 24, 2016 | 6.419 | 6.498 | 6.498 | 6.498 | 1,947,467 | +0.04(+0.57%) |
Mar 23, 2016 | 6.477 | 6.514 | 6.435 | 6.461 | 1,355,469 | -0.02(-0.24%) |
Mar 22, 2016 | 6.535 | 6.596 | 6.461 | 6.477 | 1,103,272 | -0.11(-1.68%) |
Mar 21, 2016 | 6.699 | 6.699 | 6.466 | 6.588 | 1,580,405 | -0.13(-1.96%) |
Mar 18, 2016 | 6.577 | 6.783 | 6.561 | 6.720 | 3,836,043 | +0.18(+2.74%) |
Mar 17, 2016 | 6.535 | 6.567 | 6.458 | 6.540 | 1,104,022 | -0.01(-0.08%) |
Mar 16, 2016 | 6.435 | 6.625 | 6.403 | 6.546 | 1,051,753 | +0.11(+1.72%) |
Mar 15, 2016 | 6.429 | 6.509 | 6.345 | 6.435 | 1,339,084 | -0.04(-0.57%) |
Mar 14, 2016 | 6.651 | 6.688 | 6.334 | 6.472 | 1,506,089 | -0.23(-3.39%) |
Mar 11, 2016 | 6.559 | 6.704 | 6.533 | 6.699 | 726,883 | +0.17(+2.53%) |
Mar 10, 2016 | 6.642 | 6.642 | 6.394 | 6.533 | 664,409 | -0.07(-1.02%) |
Mar 09, 2016 | 6.719 | 6.771 | 6.544 | 6.600 | 778,081 | -0.12(-1.77%) |
Mar 08, 2016 | 6.771 | 6.781 | 6.590 | 6.719 | 1,113,392 | -0.07(-1.06%) |
Mar 07, 2016 | 6.518 | 6.812 | 6.482 | 6.792 | 1,617,809 | +0.27(+4.12%) |
Mar 04, 2016 | 6.662 | 6.686 | 6.495 | 6.523 | 1,789,504 | -0.09(-1.33%) |
Mar 03, 2016 | 6.425 | 6.668 | 6.399 | 6.611 | 2,659,548 | +0.21(+3.31%) |
Mar 02, 2016 | 6.420 | 6.549 | 6.365 | 6.399 | 2,283,229 | +0.07(+1.14%) |
Mar 01, 2016 | 6.187 | 6.389 | 6.115 | 6.327 | 1,871,241 | +0.19(+3.03%) |
Feb 29, 2016 | 6.110 | 6.249 | 6.110 | 6.141 | 2,069,385 | -0.04(-0.67%) |
Feb 26, 2016 | 6.032 | 7.029 | 6.032 | 6.182 | 2,866,478 | +0.45(+7.94%) |
Feb 25, 2016 | 5.568 | 5.769 | 5.542 | 5.728 | 1,694,640 | +0.15(+2.69%) |
Feb 24, 2016 | 5.361 | 5.583 | 5.258 | 5.578 | 1,502,646 | +0.18(+3.25%) |
Feb 23, 2016 | 5.340 | 5.444 | 5.314 | 5.402 | 1,192,210 | +0.08(+1.45%) |
Feb 22, 2016 | 5.165 | 5.407 | 5.100 | 5.325 | 2,867,639 | +0.16(+3.10%) |
Feb 19, 2016 | 5.227 | 5.273 | 5.134 | 5.165 | 819,984 | -0.07(-1.28%) |
Feb 18, 2016 | 5.294 | 5.304 | 5.227 | 5.232 | 725,630 | -0.04(-0.78%) |
Feb 17, 2016 | 5.149 | 5.309 | 5.149 | 5.273 | 1,060,601 | +0.16(+3.13%) |
Feb 16, 2016 | 4.943 | 5.138 | 4.860 | 5.113 | 1,058,798 | +0.21(+4.21%) |
Feb 12, 2016 | 4.834 | 4.906 | 4.906 | 4.906 | 1,113,909 | +0.07(+1.50%) |
Feb 11, 2016 | 5.165 | 5.165 | 4.783 | 4.834 | 1,460,880 | -0.40(-7.60%) |
Feb 10, 2016 | 5.237 | 5.278 | 5.136 | 5.232 | 1,000,750 | -0.02(-0.39%) |
Feb 09, 2016 | 5.304 | 5.358 | 5.144 | 5.252 | 1,080,517 | -0.09(-1.64%) |
Feb 08, 2016 | 5.480 | 5.480 | 5.330 | 5.340 | 1,520,127 | -0.18(-3.18%) |
Feb 05, 2016 | 5.516 | 5.552 | 5.433 | 5.516 | 1,117,535 | +0.00(+0.00%) |
Feb 04, 2016 | 5.604 | 5.712 | 5.480 | 5.516 | 1,349,712 | -0.08(-1.39%) |
Feb 03, 2016 | 5.583 | 5.609 | 5.418 | 5.593 | 1,306,218 | +0.05(+0.93%) |
Feb 02, 2016 | 5.506 | 5.562 | 5.351 | 5.542 | 2,003,317 | +0.02(+0.28%) |
Feb 01, 2016 | 5.537 | 5.599 | 5.433 | 5.526 | 1,005,871 | -0.04(-0.65%) |
Jan 29, 2016 | 5.469 | 5.630 | 5.464 | 5.562 | 2,824,314 | +0.10(+1.80%) |
Jan 28, 2016 | 5.413 | 5.480 | 5.309 | 5.464 | 2,635,387 | +0.09(+1.73%) |
Jan 27, 2016 | 5.345 | 5.443 | 5.299 | 5.371 | 2,049,879 | +0.01(+0.19%) |
Jan 26, 2016 | 5.180 | 5.361 | 5.134 | 5.361 | 1,807,110 | +0.22(+4.22%) |
Jan 25, 2016 | 5.273 | 5.314 | 5.098 | 5.144 | 1,794,083 | -0.17(-3.21%) |
Jan 22, 2016 | 5.330 | 5.361 | 5.201 | 5.314 | 3,113,015 | +0.09(+1.78%) |
Jan 21, 2016 | 5.444 | 5.469 | 5.209 | 5.222 | 3,004,536 | -0.17(-3.16%) |
Jan 20, 2016 | 5.681 | 5.681 | 5.196 | 5.392 | 3,288,960 | -0.36(-6.28%) |
Jan 19, 2016 | 6.007 | 6.007 | 5.655 | 5.753 | 2,408,307 | -0.24(-3.97%) |
Jan 15, 2016 | 6.306 | 5.991 | 5.991 | 5.991 | 1,978,045 | -0.34(-5.38%) |
Jan 14, 2016 | 6.461 | 6.538 | 6.285 | 6.332 | 1,829,028 | -0.10(-1.61%) |
Jan 13, 2016 | 6.719 | 6.786 | 6.415 | 6.435 | 2,576,462 | -0.28(-4.23%) |
Jan 12, 2016 | 7.122 | 7.132 | 6.709 | 6.719 | 1,348,916 | -0.36(-5.11%) |
Jan 11, 2016 | 7.086 | 7.143 | 7.081 | 7.081 | 1,104,425 | +0.01(+0.15%) |
Jan 08, 2016 | 7.117 | 7.158 | 7.060 | 7.070 | 999,432 | -0.01(-0.15%) |
Jan 07, 2016 | 7.101 | 7.132 | 7.076 | 7.081 | 1,167,697 | -0.11(-1.51%) |
Jan 06, 2016 | 7.112 | 7.225 | 7.091 | 7.189 | 681,564 | +0.05(+0.72%) |
Jan 05, 2016 | 7.127 | 7.184 | 7.086 | 7.138 | 881,548 | +0.03(+0.36%) |
Jan 04, 2016 | 6.797 | 7.127 | 6.699 | 7.112 | 1,427,523 | +0.29(+4.32%) |
Dec 31, 2015 | 7.060 | 6.817 | 6.817 | 6.817 | 1,068,988 | -0.25(-3.51%) |
Dec 30, 2015 | 7.107 | 7.132 | 7.065 | 7.065 | 742,175 | -0.04(-0.51%) |
Dec 29, 2015 | 7.117 | 7.169 | 7.065 | 7.101 | 817,142 | +0.01(+0.15%) |
Dec 28, 2015 | 7.163 | 7.174 | 7.076 | 7.091 | 711,881 | -0.09(-1.29%) |
Dec 24, 2015 | 7.112 | 7.184 | 7.184 | 7.184 | 735,377 | +0.08(+1.09%) |
Dec 23, 2015 | 7.132 | 7.189 | 7.107 | 7.107 | 595,830 | +0.01(+0.07%) |
Dec 22, 2015 | 7.055 | 7.169 | 7.039 | 7.101 | 962,026 | +0.07(+1.03%) |
Dec 21, 2015 | 6.833 | 7.029 | 6.823 | 7.029 | 1,039,037 | +0.24(+3.58%) |
Dec 18, 2015 | 6.750 | 6.885 | 6.738 | 6.786 | 2,163,226 | +0.02(+0.23%) |
Dec 17, 2015 | 6.735 | 6.833 | 6.693 | 6.771 | 1,059,929 | +0.05(+0.69%) |
Dec 16, 2015 | 6.482 | 6.745 | 6.461 | 6.724 | 1,565,184 | +0.22(+3.42%) |
Dec 15, 2015 | 6.657 | 6.662 | 6.482 | 6.502 | 1,996,505 | -0.08(-1.25%) |
Dec 14, 2015 | 6.747 | 6.747 | 6.555 | 6.585 | 1,471,215 | -0.13(-1.96%) |
Dec 11, 2015 | 6.792 | 6.853 | 6.666 | 6.716 | 1,348,128 | -0.15(-2.14%) |
Dec 10, 2015 | 6.641 | 6.891 | 6.625 | 6.863 | 969,418 | +0.21(+3.19%) |
Dec 09, 2015 | 6.878 | 6.908 | 6.646 | 6.651 | 1,413,814 | -0.26(-3.73%) |
Dec 08, 2015 | 6.858 | 6.949 | 6.848 | 6.908 | 2,260,060 | +0.03(+0.44%) |
Dec 07, 2015 | 6.858 | 6.934 | 6.817 | 6.878 | 1,524,928 | +0.01(+0.07%) |
Dec 04, 2015 | 6.812 | 6.939 | 6.797 | 6.873 | 1,148,207 | +0.07(+0.97%) |
Dec 03, 2015 | 6.636 | 6.812 | 6.626 | 6.807 | 1,480,369 | +0.16(+2.36%) |
Dec 02, 2015 | 6.802 | 6.858 | 6.641 | 6.651 | 1,122,056 | -0.18(-2.59%) |
Dec 01, 2015 | 6.994 | 7.050 | 6.817 | 6.828 | 1,293,259 | -0.14(-1.96%) |
Nov 30, 2015 | 6.934 | 7.007 | 6.913 | 6.964 | 1,492,972 | +0.03(+0.36%) |
Nov 27, 2015 | 6.752 | 6.967 | 6.752 | 6.939 | 757,574 | +0.16(+2.31%) |
Nov 25, 2015 | 6.630 | 6.782 | 6.782 | 6.782 | 991,152 | +0.15(+2.29%) |
Nov 24, 2015 | 6.661 | 6.661 | 6.234 | 6.630 | 2,824,942 | -0.21(-3.03%) |
Nov 23, 2015 | 6.767 | 6.883 | 6.737 | 6.838 | 1,643,970 | +0.07(+0.97%) |
Nov 20, 2015 | 6.742 | 6.833 | 6.711 | 6.772 | 1,298,044 | +0.06(+0.90%) |
Nov 19, 2015 | 6.610 | 6.807 | 6.610 | 6.711 | 1,737,855 | +0.09(+1.37%) |
Nov 18, 2015 | 6.540 | 6.646 | 6.514 | 6.620 | 1,578,275 | +0.09(+1.39%) |
Nov 17, 2015 | 6.504 | 6.610 | 6.478 | 6.529 | 1,254,468 | +0.01(+0.15%) |
Nov 16, 2015 | 6.398 | 6.545 | 6.393 | 6.519 | 1,329,506 | +0.06(+0.94%) |
Nov 13, 2015 | 6.459 | 6.560 | 6.438 | 6.459 | 1,041,135 | +0.00(+0.00%) |
Nov 12, 2015 | 6.524 | 6.595 | 6.454 | 6.459 | 926,574 | -0.09(-1.39%) |
Nov 11, 2015 | 6.540 | 6.633 | 6.484 | 6.550 | 1,294,816 | +0.01(+0.15%) |
Nov 10, 2015 | 6.322 | 6.567 | 6.312 | 6.540 | 1,708,924 | +0.20(+3.11%) |
Nov 09, 2015 | 6.585 | 6.585 | 6.317 | 6.342 | 2,012,133 | -0.29(-4.42%) |
Nov 06, 2015 | 6.802 | 6.802 | 6.332 | 6.636 | 2,019,812 | -0.29(-4.16%) |
Nov 05, 2015 | 6.853 | 6.939 | 6.802 | 6.924 | 446,248 | +0.07(+0.96%) |
Nov 04, 2015 | 6.913 | 6.969 | 6.800 | 6.858 | 425,050 | -0.06(-0.88%) |
Nov 03, 2015 | 6.919 | 6.954 | 6.848 | 6.919 | 646,657 | -0.02(-0.22%) |
Nov 02, 2015 | 6.706 | 6.934 | 6.706 | 6.934 | 876,611 | +0.22(+3.31%) |
Oct 30, 2015 | 6.706 | 6.747 | 6.656 | 6.711 | 972,398 | +0.01(+0.08%) |
Oct 29, 2015 | 6.676 | 6.737 | 6.646 | 6.706 | 639,826 | -0.02(-0.23%) |
Oct 28, 2015 | 6.615 | 6.762 | 6.484 | 6.721 | 2,478,788 | +0.11(+1.60%) |
Oct 27, 2015 | 6.903 | 6.903 | 6.570 | 6.615 | 1,391,915 | -0.30(-4.31%) |
Oct 26, 2015 | 6.939 | 6.949 | 6.858 | 6.913 | 1,534,717 | -0.02(-0.22%) |
Oct 23, 2015 | 6.959 | 6.999 | 6.858 | 6.929 | 729,812 | -0.02(-0.29%) |
Oct 22, 2015 | 7.060 | 7.070 | 6.924 | 6.949 | 951,099 | -0.08(-1.08%) |
Oct 21, 2015 | 7.100 | 7.121 | 7.003 | 7.025 | 525,103 | -0.06(-0.79%) |
Oct 20, 2015 | 7.050 | 7.090 | 7.040 | 7.080 | 848,111 | +0.01(+0.14%) |
Oct 19, 2015 | 7.050 | 7.085 | 7.050 | 7.070 | 860,072 | +0.01(+0.14%) |
Oct 16, 2015 | 7.080 | 7.121 | 6.994 | 7.060 | 948,979 | -0.01(-0.14%) |
Oct 15, 2015 | 6.979 | 7.070 | 6.879 | 7.070 | 722,617 | +0.10(+1.38%) |
Oct 14, 2015 | 7.025 | 7.070 | 6.959 | 6.974 | 722,744 | -0.05(-0.72%) |
Oct 13, 2015 | 7.146 | 7.181 | 7.015 | 7.025 | 491,484 | -0.14(-1.97%) |
Oct 12, 2015 | 7.156 | 7.191 | 7.103 | 7.166 | 460,930 | +0.03(+0.42%) |
Oct 09, 2015 | 7.191 | 7.196 | 7.116 | 7.136 | 396,947 | -0.02(-0.28%) |
Oct 08, 2015 | 7.151 | 7.191 | 7.116 | 7.156 | 855,098 | +0.00(+0.00%) |
Oct 07, 2015 | 7.075 | 7.156 | 7.065 | 7.156 | 1,393,944 | +0.08(+1.14%) |
Oct 06, 2015 | 7.202 | 7.247 | 7.065 | 7.075 | 1,053,879 | -0.13(-1.75%) |
Oct 05, 2015 | 6.812 | 7.214 | 6.812 | 7.202 | 1,160,543 | +0.41(+6.11%) |
Oct 02, 2015 | 6.752 | 6.787 | 6.600 | 6.787 | 1,337,852 | +0.02(+0.22%) |
Oct 01, 2015 | 6.949 | 6.979 | 6.696 | 6.772 | 2,371,657 | -0.22(-3.18%) |
Sep 30, 2015 | 7.100 | 7.100 | 6.913 | 6.994 | 1,812,167 | -0.06(-0.79%) |
Sep 29, 2015 | 7.075 | 7.181 | 7.050 | 7.050 | 1,120,495 | -0.03(-0.43%) |
Sep 28, 2015 | 7.262 | 7.293 | 7.035 | 7.080 | 1,337,165 | -0.24(-3.25%) |
Sep 25, 2015 | 7.399 | 7.399 | 7.308 | 7.318 | 1,537,001 | -0.06(-0.75%) |
Sep 24, 2015 | 7.308 | 7.383 | 7.308 | 7.373 | 681,230 | +0.06(+0.76%) |
Sep 23, 2015 | 7.313 | 7.348 | 7.257 | 7.318 | 1,659,026 | +0.04(+0.49%) |
Sep 22, 2015 | 7.328 | 7.368 | 7.277 | 7.282 | 1,196,914 | -0.07(-0.96%) |
Sep 21, 2015 | 7.404 | 7.459 | 7.338 | 7.353 | 1,056,156 | -0.04(-0.55%) |
Sep 18, 2015 | 7.363 | 7.439 | 7.318 | 7.394 | 2,305,858 | -0.05(-0.68%) |
Sep 17, 2015 | 7.237 | 7.495 | 7.237 | 7.444 | 1,170,619 | +0.20(+2.72%) |
Sep 16, 2015 | 7.267 | 7.298 | 7.227 | 7.247 | 933,755 | -0.02(-0.28%) |
Sep 15, 2015 | 7.272 | 7.333 | 7.247 | 7.267 | 1,135,177 | +0.01(+0.07%) |
Sep 14, 2015 | 7.075 | 7.277 | 7.075 | 7.262 | 1,051,773 | +0.19(+2.64%) |
Sep 11, 2015 | 6.974 | 7.095 | 6.959 | 7.075 | 1,258,712 | +0.04(+0.57%) |
Sep 10, 2015 | 7.079 | 7.159 | 7.030 | 7.035 | 958,716 | -0.04(-0.63%) |
Sep 09, 2015 | 7.109 | 7.169 | 7.074 | 7.079 | 1,120,390 | +0.00(+0.00%) |
Sep 08, 2015 | 7.069 | 7.183 | 7.045 | 7.079 | 1,080,055 | +0.08(+1.20%) |
Sep 04, 2015 | 7.084 | 6.995 | 6.995 | 6.995 | 1,031,881 | -0.15(-2.08%) |
Sep 03, 2015 | 7.183 | 7.213 | 7.119 | 7.144 | 1,216,337 | -0.04(-0.55%) |
Sep 02, 2015 | 7.273 | 7.312 | 7.164 | 7.183 | 1,092,960 | -0.02(-0.28%) |
Sep 01, 2015 | 7.124 | 7.233 | 7.124 | 7.203 | 1,049,789 | -0.02(-0.34%) |
Aug 31, 2015 | 7.287 | 7.287 | 7.188 | 7.228 | 911,813 | -0.08(-1.08%) |
Aug 28, 2015 | 7.386 | 7.426 | 7.282 | 7.307 | 833,920 | -0.07(-0.94%) |
Aug 27, 2015 | 7.396 | 7.491 | 7.312 | 7.377 | 1,551,243 | -0.01(-0.20%) |
Aug 26, 2015 | 7.297 | 7.416 | 7.278 | 7.391 | 1,230,683 | +0.20(+2.75%) |
Aug 25, 2015 | 7.337 | 7.382 | 7.193 | 7.193 | 1,504,630 | +0.00(+0.07%) |
Aug 24, 2015 | 7.124 | 7.386 | 6.936 | 7.188 | 1,742,571 | -0.21(-2.81%) |
Aug 21, 2015 | 7.401 | 7.505 | 7.372 | 7.396 | 1,365,653 | -0.11(-1.45%) |
Aug 20, 2015 | 7.495 | 7.639 | 7.441 | 7.505 | 791,219 | -0.00(-0.07%) |
Aug 19, 2015 | 7.510 | 7.540 | 7.411 | 7.510 | 512,505 | -0.00(-0.07%) |
Aug 18, 2015 | 7.545 | 7.570 | 7.466 | 7.515 | 769,839 | -0.05(-0.65%) |
Aug 17, 2015 | 7.486 | 7.582 | 7.471 | 7.565 | 827,525 | +0.08(+1.06%) |
Aug 14, 2015 | 7.357 | 7.491 | 7.357 | 7.486 | 792,356 | +0.05(+0.73%) |
Aug 13, 2015 | 7.426 | 7.441 | 7.382 | 7.431 | 894,753 | +0.00(+0.00%) |
Aug 12, 2015 | 7.332 | 7.451 | 7.317 | 7.431 | 1,183,019 | +0.09(+1.21%) |
Aug 11, 2015 | 7.010 | 7.342 | 7.005 | 7.342 | 1,272,019 | +0.29(+4.07%) |
Aug 10, 2015 | 6.931 | 7.079 | 6.911 | 7.055 | 1,641,676 | +0.12(+1.79%) |
Aug 07, 2015 | 7.238 | 7.238 | 6.916 | 6.931 | 1,526,471 | -0.37(-5.02%) |
Aug 06, 2015 | 7.644 | 7.669 | 7.233 | 7.297 | 1,536,869 | -0.30(-3.91%) |
Aug 05, 2015 | 7.718 | 7.738 | 7.540 | 7.595 | 736,028 | -0.09(-1.16%) |
Aug 04, 2015 | 7.713 | 7.753 | 7.659 | 7.684 | 415,610 | -0.01(-0.13%) |
Aug 03, 2015 | 7.659 | 7.709 | 7.634 | 7.694 | 464,738 | +0.01(+0.19%) |
Jul 31, 2015 | 7.614 | 7.709 | 7.595 | 7.679 | 1,269,332 | +0.09(+1.24%) |
Jul 30, 2015 | 7.580 | 7.609 | 7.565 | 7.585 | 943,204 | -0.03(-0.39%) |
Jul 29, 2015 | 7.545 | 7.659 | 7.515 | 7.614 | 814,085 | +0.05(+0.72%) |
Jul 28, 2015 | 7.545 | 7.624 | 7.491 | 7.560 | 880,197 | +0.04(+0.53%) |
Jul 27, 2015 | 7.535 | 7.604 | 7.491 | 7.520 | 1,223,136 | -0.02(-0.33%) |
Jul 24, 2015 | 7.723 | 7.778 | 7.530 | 7.545 | 1,652,069 | -0.20(-2.62%) |
Jul 23, 2015 | 7.922 | 7.922 | 7.743 | 7.748 | 1,191,316 | -0.18(-2.31%) |
Jul 22, 2015 | 7.877 | 7.971 | 7.877 | 7.931 | 503,459 | +0.02(+0.25%) |
Jul 21, 2015 | 7.907 | 8.001 | 7.897 | 7.912 | 495,906 | +0.01(+0.19%) |
Jul 20, 2015 | 7.931 | 7.941 | 7.882 | 7.897 | 596,416 | -0.05(-0.69%) |
Jul 17, 2015 | 7.926 | 8.001 | 7.922 | 7.951 | 1,063,982 | +0.03(+0.44%) |
Jul 16, 2015 | 7.991 | 8.054 | 7.907 | 7.917 | 2,050,460 | -0.05(-0.68%) |
Jul 15, 2015 | 7.986 | 8.026 | 7.907 | 7.971 | 1,218,616 | -0.03(-0.37%) |
Jul 14, 2015 | 8.021 | 8.075 | 7.981 | 8.001 | 600,606 | -0.02(-0.25%) |
Jul 13, 2015 | 7.956 | 8.043 | 7.956 | 8.021 | 788,181 | +0.01(+0.19%) |
Jul 10, 2015 | 7.892 | 8.026 | 7.877 | 8.006 | 1,185,357 | +0.12(+1.57%) |
Jul 09, 2015 | 7.971 | 7.971 | 7.852 | 7.882 | 1,202,573 | -0.04(-0.56%) |
Jul 08, 2015 | 7.991 | 8.011 | 7.813 | 7.926 | 1,026,515 | -0.10(-1.23%) |
Jul 07, 2015 | 8.011 | 8.075 | 7.966 | 8.026 | 1,334,850 | +0.04(+0.56%) |
Jul 06, 2015 | 7.837 | 7.981 | 7.832 | 7.981 | 1,041,491 | +0.09(+1.19%) |
Jul 02, 2015 | 7.912 | 7.887 | 7.887 | 7.887 | 662,285 | +0.00(+0.06%) |
Jul 01, 2015 | 7.783 | 7.912 | 7.753 | 7.882 | 1,701,019 | +0.10(+1.34%) |
Jun 30, 2015 | 7.917 | 7.917 | 7.753 | 7.778 | 2,427,520 | -0.12(-1.51%) |
Jun 29, 2015 | 8.016 | 8.090 | 7.892 | 7.897 | 981,639 | -0.12(-1.48%) |
Jun 26, 2015 | 8.050 | 8.070 | 7.986 | 8.016 | 1,704,668 | -0.02(-0.31%) |
Jun 25, 2015 | 8.169 | 8.169 | 8.026 | 8.040 | 668,365 | -0.13(-1.58%) |
Jun 24, 2015 | 8.288 | 8.293 | 8.144 | 8.169 | 1,085,992 | -0.11(-1.38%) |
Jun 23, 2015 | 8.313 | 8.362 | 8.214 | 8.283 | 2,563,667 | -0.07(-0.83%) |
Jun 22, 2015 | 8.432 | 8.432 | 8.330 | 8.353 | 1,233,895 | -0.07(-0.88%) |
Jun 19, 2015 | 8.323 | 8.427 | 8.253 | 8.427 | 2,057,333 | +0.10(+1.25%) |
Jun 18, 2015 | 8.159 | 8.348 | 8.159 | 8.323 | 1,243,794 | +0.16(+1.94%) |
Jun 17, 2015 | 8.095 | 8.174 | 7.951 | 8.164 | 1,204,285 | +0.05(+0.67%) |
Jun 16, 2015 | 8.204 | 8.214 | 8.095 | 8.110 | 594,534 | -0.12(-1.44%) |
Jun 15, 2015 | 8.253 | 8.298 | 8.144 | 8.229 | 1,144,570 | -0.05(-0.66%) |
Jun 12, 2015 | 8.219 | 8.291 | 8.140 | 8.283 | 1,330,363 | +0.08(+0.97%) |
Jun 11, 2015 | 8.194 | 8.209 | 8.150 | 8.204 | 1,357,714 | +0.04(+0.48%) |
Jun 10, 2015 | 7.887 | 8.180 | 7.873 | 8.165 | 1,735,236 | +0.30(+3.84%) |
Jun 09, 2015 | 7.824 | 7.916 | 7.819 | 7.863 | 911,400 | +0.02(+0.31%) |
Jun 08, 2015 | 7.765 | 7.878 | 7.746 | 7.839 | 656,277 | +0.09(+1.20%) |
Jun 05, 2015 | 7.809 | 7.848 | 7.722 | 7.746 | 1,675,772 | -0.15(-1.91%) |
Jun 04, 2015 | 7.902 | 7.975 | 7.873 | 7.897 | 1,219,355 | -0.03(-0.37%) |
Jun 03, 2015 | 7.902 | 7.960 | 7.848 | 7.926 | 968,144 | +0.02(+0.25%) |
Jun 02, 2015 | 7.824 | 7.965 | 7.824 | 7.907 | 682,313 | +0.05(+0.62%) |
Jun 01, 2015 | 7.873 | 7.897 | 7.824 | 7.858 | 1,343,023 | +0.01(+0.12%) |
May 29, 2015 | 7.931 | 7.941 | 7.843 | 7.848 | 1,715,132 | -0.08(-1.04%) |
May 28, 2015 | 7.936 | 7.970 | 7.890 | 7.931 | 986,409 | -0.01(-0.12%) |
May 27, 2015 | 7.873 | 7.975 | 7.853 | 7.941 | 984,301 | +0.08(+0.99%) |
May 26, 2015 | 7.926 | 7.970 | 7.834 | 7.863 | 801,449 | -0.08(-0.98%) |
May 22, 2015 | 8.014 | 7.941 | 7.941 | 7.941 | 899,072 | -0.07(-0.85%) |
May 21, 2015 | 8.043 | 8.089 | 7.995 | 8.009 | 633,061 | -0.04(-0.48%) |
May 20, 2015 | 8.082 | 8.131 | 8.048 | 8.048 | 442,353 | -0.03(-0.42%) |
May 19, 2015 | 8.160 | 8.165 | 8.077 | 8.082 | 628,465 | -0.05(-0.66%) |
May 18, 2015 | 8.048 | 8.189 | 8.048 | 8.136 | 2,068,570 | +0.07(+0.91%) |
May 15, 2015 | 7.994 | 8.087 | 7.936 | 8.063 | 1,239,174 | +0.08(+0.98%) |
May 14, 2015 | 7.994 | 8.053 | 7.941 | 7.985 | 781,107 | +0.03(+0.43%) |
May 13, 2015 | 7.985 | 8.004 | 7.878 | 7.951 | 1,497,298 | -0.00(-0.06%) |
May 12, 2015 | 8.029 | 8.072 | 7.936 | 7.955 | 1,005,591 | -0.11(-1.39%) |
May 11, 2015 | 8.072 | 8.155 | 8.033 | 8.068 | 945,754 | -0.05(-0.60%) |
May 08, 2015 | 8.029 | 8.170 | 8.019 | 8.116 | 1,591,651 | +0.15(+1.90%) |
May 07, 2015 | 7.985 | 8.063 | 7.936 | 7.965 | 1,201,659 | -0.07(-0.91%) |
May 06, 2015 | 8.072 | 8.116 | 7.970 | 8.038 | 2,066,070 | -0.11(-1.32%) |
May 05, 2015 | 8.160 | 8.194 | 7.951 | 8.145 | 2,855,082 | -0.18(-2.11%) |
May 04, 2015 | 8.282 | 8.382 | 8.233 | 8.321 | 2,154,154 | +0.05(+0.59%) |