Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.386 | 8.393 | 8.347 | 8.354 | 30,126 | -0.04(-0.46%) |
May 27, 2016 | 8.432 | 8.393 | 8.393 | 8.393 | 18,511 | -0.04(-0.46%) |
May 26, 2016 | 8.401 | 8.440 | 8.378 | 8.432 | 31,008 | +0.00(+0.00%) |
May 25, 2016 | 8.386 | 8.432 | 8.370 | 8.432 | 45,679 | +0.05(+0.65%) |
May 24, 2016 | 8.370 | 8.386 | 8.349 | 8.378 | 10,238 | +0.02(+0.19%) |
May 23, 2016 | 8.246 | 8.370 | 8.246 | 8.362 | 22,656 | +0.09(+1.13%) |
May 20, 2016 | 8.207 | 8.284 | 8.207 | 8.269 | 29,045 | +0.06(+0.76%) |
May 19, 2016 | 8.308 | 8.308 | 8.183 | 8.207 | 23,633 | -0.12(-1.40%) |
May 18, 2016 | 8.362 | 8.370 | 8.277 | 8.323 | 9,813 | -0.02(-0.19%) |
May 17, 2016 | 8.354 | 8.378 | 8.339 | 8.339 | 7,750 | -0.02(-0.28%) |
May 16, 2016 | 8.424 | 8.440 | 8.362 | 8.362 | 7,183 | -0.07(-0.83%) |
May 13, 2016 | 8.440 | 8.440 | 8.409 | 8.432 | 25,449 | +0.00(+0.00%) |
May 12, 2016 | 8.401 | 8.456 | 8.386 | 8.432 | 17,236 | +0.05(+0.56%) |
May 11, 2016 | 8.409 | 8.417 | 8.331 | 8.386 | 15,566 | +0.00(+0.06%) |
May 10, 2016 | 8.396 | 8.420 | 8.327 | 8.381 | 20,673 | +0.00(+0.00%) |
May 09, 2016 | 8.327 | 8.389 | 8.315 | 8.381 | 21,780 | +0.07(+0.84%) |
May 06, 2016 | 8.264 | 8.311 | 8.241 | 8.311 | 15,349 | +0.02(+0.19%) |
May 05, 2016 | 8.264 | 8.296 | 8.241 | 8.296 | 41,502 | +0.03(+0.38%) |
May 04, 2016 | 8.249 | 8.264 | 8.202 | 8.264 | 39,780 | +0.04(+0.47%) |
May 03, 2016 | 8.226 | 8.253 | 8.210 | 8.226 | 25,401 | +0.03(+0.38%) |
May 02, 2016 | 8.210 | 8.210 | 8.133 | 8.195 | 30,193 | +0.01(+0.09%) |
Apr 29, 2016 | 8.187 | 8.195 | 8.164 | 8.187 | 11,965 | +0.01(+0.18%) |
Apr 28, 2016 | 8.148 | 8.179 | 8.148 | 8.172 | 37,792 | +0.00(+0.02%) |
Apr 27, 2016 | 8.140 | 8.171 | 8.125 | 8.170 | 20,119 | +0.05(+0.66%) |
Apr 26, 2016 | 8.109 | 8.117 | 8.047 | 8.117 | 47,692 | +0.03(+0.38%) |
Apr 25, 2016 | 8.171 | 8.195 | 8.078 | 8.086 | 101,416 | -0.05(-0.67%) |
Apr 22, 2016 | 8.264 | 8.288 | 8.125 | 8.140 | 59,710 | -0.14(-1.64%) |
Apr 21, 2016 | 8.319 | 8.319 | 8.249 | 8.276 | 13,216 | -0.06(-0.70%) |
Apr 20, 2016 | 8.327 | 8.342 | 8.319 | 8.334 | 22,775 | +0.02(+0.28%) |
Apr 19, 2016 | 8.296 | 8.334 | 8.296 | 8.311 | 10,970 | +0.02(+0.19%) |
Apr 18, 2016 | 8.311 | 8.342 | 8.296 | 8.296 | 23,985 | -0.05(-0.56%) |
Apr 15, 2016 | 8.358 | 8.358 | 8.296 | 8.342 | 17,887 | +0.00(+0.00%) |
Apr 14, 2016 | 8.296 | 8.350 | 8.293 | 8.342 | 22,329 | +0.05(+0.56%) |
Apr 13, 2016 | 8.358 | 8.365 | 8.280 | 8.296 | 18,703 | -0.04(-0.50%) |
Apr 12, 2016 | 8.275 | 8.361 | 8.268 | 8.337 | 34,696 | +0.09(+1.03%) |
Apr 11, 2016 | 8.322 | 8.322 | 8.245 | 8.252 | 8,915 | -0.07(-0.84%) |
Apr 08, 2016 | 8.322 | 8.337 | 8.307 | 8.322 | 23,639 | +0.06(+0.75%) |
Apr 07, 2016 | 8.268 | 8.291 | 8.221 | 8.260 | 11,040 | -0.01(-0.09%) |
Apr 06, 2016 | 8.268 | 8.268 | 8.237 | 8.268 | 14,456 | +0.02(+0.28%) |
Apr 05, 2016 | 8.183 | 8.245 | 8.183 | 8.245 | 21,674 | +0.06(+0.76%) |
Apr 04, 2016 | 8.144 | 8.194 | 8.144 | 8.183 | 9,717 | -0.02(-0.28%) |
Apr 01, 2016 | 8.183 | 8.214 | 8.136 | 8.206 | 27,536 | +0.02(+0.28%) |
Mar 31, 2016 | 8.082 | 8.183 | 8.082 | 8.183 | 19,461 | +0.12(+1.44%) |
Mar 30, 2016 | 8.082 | 8.082 | 8.036 | 8.066 | 16,094 | +0.00(+0.00%) |
Mar 29, 2016 | 8.005 | 8.074 | 8.005 | 8.066 | 20,852 | +0.08(+0.97%) |
Mar 28, 2016 | 8.028 | 8.028 | 7.974 | 7.989 | 61,950 | -0.02(-0.29%) |
Mar 24, 2016 | 8.082 | 8.012 | 8.012 | 8.012 | 10,850 | -0.05(-0.60%) |
Mar 23, 2016 | 8.059 | 8.070 | 8.036 | 8.060 | 14,223 | +0.02(+0.25%) |
Mar 22, 2016 | 8.036 | 8.074 | 8.032 | 8.041 | 41,402 | -0.00(-0.03%) |
Mar 21, 2016 | 7.997 | 8.043 | 7.997 | 8.043 | 28,526 | +0.01(+0.10%) |
Mar 18, 2016 | 8.005 | 8.051 | 8.005 | 8.036 | 7,032 | -0.01(-0.10%) |
Mar 17, 2016 | 8.066 | 8.066 | 8.022 | 8.043 | 58,600 | -0.01(-0.10%) |
Mar 16, 2016 | 8.113 | 8.152 | 8.043 | 8.051 | 41,881 | -0.05(-0.57%) |
Mar 15, 2016 | 8.214 | 8.214 | 8.090 | 8.097 | 15,285 | -0.09(-1.04%) |
Mar 14, 2016 | 8.136 | 8.183 | 8.093 | 8.183 | 49,244 | +0.12(+1.44%) |
Mar 11, 2016 | 8.105 | 8.136 | 8.059 | 8.066 | 15,020 | -0.06(-0.71%) |
Mar 10, 2016 | 8.093 | 8.139 | 8.077 | 8.124 | 14,791 | +0.05(+0.57%) |
Mar 09, 2016 | 8.139 | 8.139 | 8.077 | 8.077 | 24,294 | -0.06(-0.76%) |
Mar 08, 2016 | 8.108 | 8.162 | 8.101 | 8.139 | 17,922 | +0.05(+0.57%) |
Mar 07, 2016 | 8.085 | 8.101 | 8.077 | 8.093 | 32,967 | +0.03(+0.38%) |
Mar 04, 2016 | 8.077 | 8.101 | 8.062 | 8.062 | 12,387 | -0.02(-0.29%) |
Mar 03, 2016 | 8.093 | 8.101 | 8.079 | 8.085 | 12,202 | +0.00(+0.00%) |
Mar 02, 2016 | 8.108 | 8.108 | 8.062 | 8.085 | 10,968 | -0.01(-0.10%) |
Mar 01, 2016 | 8.093 | 8.101 | 8.077 | 8.093 | 18,670 | +0.03(+0.38%) |
Feb 29, 2016 | 8.062 | 8.093 | 8.057 | 8.062 | 16,522 | +0.02(+0.29%) |
Feb 26, 2016 | 8.039 | 8.039 | 8.024 | 8.039 | 9,979 | +0.01(+0.10%) |
Feb 25, 2016 | 8.031 | 8.062 | 8.022 | 8.031 | 30,706 | +0.01(+0.10%) |
Feb 24, 2016 | 7.969 | 8.023 | 7.969 | 8.023 | 8,725 | +0.04(+0.48%) |
Feb 23, 2016 | 7.938 | 7.985 | 7.938 | 7.985 | 11,096 | +0.07(+0.88%) |
Feb 22, 2016 | 8.070 | 8.070 | 7.908 | 7.915 | 25,330 | -0.12(-1.44%) |
Feb 19, 2016 | 7.969 | 8.031 | 7.969 | 8.031 | 15,451 | +0.05(+0.59%) |
Feb 18, 2016 | 7.938 | 7.985 | 7.938 | 7.984 | 12,313 | +0.04(+0.46%) |
Feb 17, 2016 | 7.962 | 7.969 | 7.939 | 7.947 | 24,117 | -0.01(-0.09%) |
Feb 16, 2016 | 7.946 | 7.954 | 7.938 | 7.954 | 21,792 | -0.01(-0.10%) |
Feb 12, 2016 | 8.031 | 7.962 | 7.962 | 7.962 | 60,345 | -0.05(-0.68%) |
Feb 11, 2016 | 8.062 | 8.085 | 8.016 | 8.016 | 41,256 | -0.05(-0.57%) |
Feb 10, 2016 | 8.016 | 8.065 | 8.016 | 8.062 | 9,038 | +0.06(+0.74%) |
Feb 09, 2016 | 8.088 | 8.100 | 7.996 | 8.003 | 35,427 | -0.14(-1.71%) |
Feb 08, 2016 | 8.065 | 8.173 | 8.027 | 8.142 | 59,810 | +0.10(+1.24%) |
Feb 05, 2016 | 8.073 | 8.073 | 8.034 | 8.042 | 8,312 | -0.02(-0.29%) |
Feb 04, 2016 | 8.003 | 8.080 | 7.996 | 8.065 | 24,705 | +0.07(+0.87%) |
Feb 03, 2016 | 7.926 | 7.996 | 7.926 | 7.996 | 46,966 | +0.06(+0.78%) |
Feb 02, 2016 | 7.949 | 7.957 | 7.895 | 7.934 | 31,357 | -0.01(-0.10%) |
Feb 01, 2016 | 7.911 | 7.942 | 7.903 | 7.942 | 19,577 | +0.06(+0.78%) |
Jan 29, 2016 | 7.872 | 7.911 | 7.872 | 7.880 | 32,899 | +0.02(+0.29%) |
Jan 28, 2016 | 7.872 | 7.881 | 7.857 | 7.857 | 19,340 | +0.00(+0.00%) |
Jan 27, 2016 | 7.888 | 7.921 | 7.857 | 7.857 | 17,945 | -0.02(-0.20%) |
Jan 26, 2016 | 7.880 | 7.903 | 7.872 | 7.872 | 45,878 | -0.04(-0.49%) |
Jan 25, 2016 | 7.868 | 7.911 | 7.834 | 7.911 | 53,800 | +0.08(+0.98%) |
Jan 22, 2016 | 7.834 | 7.880 | 7.834 | 7.834 | 26,295 | -0.01(-0.10%) |
Jan 21, 2016 | 7.849 | 7.865 | 7.818 | 7.842 | 12,477 | +0.02(+0.20%) |
Jan 20, 2016 | 7.857 | 7.903 | 7.818 | 7.826 | 47,534 | -0.03(-0.39%) |
Jan 19, 2016 | 7.865 | 7.888 | 7.857 | 7.857 | 28,741 | -0.01(-0.15%) |
Jan 15, 2016 | 7.811 | 7.868 | 7.868 | 7.868 | 14,799 | +0.01(+0.15%) |
Jan 14, 2016 | 7.895 | 7.899 | 7.857 | 7.857 | 7,634 | -0.05(-0.68%) |
Jan 13, 2016 | 7.895 | 7.919 | 7.888 | 7.911 | 12,064 | -0.00(-0.04%) |
Jan 12, 2016 | 7.906 | 7.914 | 7.852 | 7.914 | 40,851 | +0.01(+0.10%) |
Jan 11, 2016 | 7.922 | 7.925 | 7.868 | 7.906 | 22,102 | -0.02(-0.19%) |
Jan 08, 2016 | 7.906 | 7.922 | 7.891 | 7.922 | 49,909 | +0.01(+0.10%) |
Jan 07, 2016 | 7.983 | 7.983 | 7.883 | 7.914 | 30,757 | -0.03(-0.39%) |
Jan 06, 2016 | 7.937 | 7.975 | 7.868 | 7.945 | 28,539 | +0.02(+0.29%) |
Jan 05, 2016 | 7.860 | 7.937 | 7.814 | 7.922 | 49,524 | +0.08(+0.98%) |
Jan 04, 2016 | 7.929 | 7.929 | 7.829 | 7.845 | 19,188 | -0.02(-0.29%) |
Dec 31, 2015 | 8.060 | 7.868 | 7.868 | 7.868 | 33,708 | +0.03(+0.39%) |
Dec 30, 2015 | 7.837 | 7.868 | 7.806 | 7.837 | 12,877 | +0.02(+0.20%) |
Dec 29, 2015 | 7.837 | 7.891 | 7.822 | 7.822 | 23,973 | -0.02(-0.29%) |
Dec 28, 2015 | 7.845 | 7.906 | 7.839 | 7.845 | 22,383 | +0.02(+0.20%) |
Dec 24, 2015 | 7.814 | 7.829 | 7.829 | 7.829 | 10,281 | -0.02(-0.29%) |
Dec 23, 2015 | 7.852 | 7.883 | 7.822 | 7.852 | 19,486 | +0.02(+0.29%) |
Dec 22, 2015 | 7.891 | 7.922 | 7.822 | 7.829 | 44,979 | -0.05(-0.59%) |
Dec 21, 2015 | 7.883 | 7.929 | 7.868 | 7.876 | 13,155 | -0.02(-0.29%) |
Dec 18, 2015 | 7.876 | 7.899 | 7.860 | 7.899 | 15,283 | +0.02(+0.29%) |
Dec 17, 2015 | 7.852 | 7.914 | 7.852 | 7.876 | 51,489 | +0.04(+0.49%) |
Dec 16, 2015 | 7.745 | 7.845 | 7.737 | 7.837 | 32,628 | +0.14(+1.80%) |
Dec 15, 2015 | 7.745 | 7.791 | 7.699 | 7.699 | 43,727 | -0.08(-0.99%) |
Dec 14, 2015 | 7.814 | 7.852 | 7.751 | 7.776 | 20,169 | -0.05(-0.59%) |
Dec 11, 2015 | 7.837 | 7.876 | 7.814 | 7.822 | 14,588 | +0.02(+0.25%) |
Dec 10, 2015 | 7.726 | 7.848 | 7.726 | 7.802 | 51,129 | +0.05(+0.63%) |
Dec 09, 2015 | 7.779 | 7.779 | 7.741 | 7.754 | 14,648 | -0.02(-0.23%) |
Dec 08, 2015 | 7.718 | 7.810 | 7.718 | 7.772 | 30,999 | +0.05(+0.69%) |
Dec 07, 2015 | 7.733 | 7.733 | 7.672 | 7.718 | 38,605 | -0.02(-0.20%) |
Dec 04, 2015 | 7.672 | 7.733 | 7.672 | 7.733 | 33,581 | +0.07(+0.90%) |
Dec 03, 2015 | 7.688 | 7.688 | 7.657 | 7.665 | 22,864 | -0.04(-0.50%) |
Dec 02, 2015 | 7.718 | 7.749 | 7.680 | 7.703 | 18,818 | -0.01(-0.10%) |
Dec 01, 2015 | 7.710 | 7.733 | 7.688 | 7.710 | 36,967 | +0.02(+0.30%) |
Nov 30, 2015 | 7.695 | 7.717 | 7.672 | 7.688 | 11,832 | -0.01(-0.10%) |
Nov 27, 2015 | 7.695 | 7.703 | 7.688 | 7.695 | 1,855 | +0.01(+0.13%) |
Nov 25, 2015 | 7.688 | 7.685 | 7.685 | 7.685 | 12,798 | +0.01(+0.17%) |
Nov 24, 2015 | 7.688 | 7.710 | 7.665 | 7.672 | 17,398 | -0.01(-0.08%) |
Nov 23, 2015 | 7.703 | 7.733 | 7.665 | 7.679 | 52,855 | -0.02(-0.32%) |
Nov 20, 2015 | 7.703 | 7.710 | 7.680 | 7.703 | 21,963 | +0.02(+0.20%) |
Nov 19, 2015 | 7.695 | 7.703 | 7.676 | 7.687 | 16,530 | -0.02(-0.20%) |
Nov 18, 2015 | 7.695 | 7.756 | 7.665 | 7.703 | 27,449 | -0.02(-0.20%) |
Nov 17, 2015 | 7.726 | 7.726 | 7.710 | 7.718 | 12,344 | +0.01(+0.10%) |
Nov 16, 2015 | 7.764 | 7.772 | 7.710 | 7.711 | 27,778 | -0.05(-0.69%) |
Nov 13, 2015 | 7.688 | 7.764 | 7.688 | 7.764 | 16,447 | +0.08(+1.10%) |
Nov 12, 2015 | 7.733 | 7.733 | 7.672 | 7.680 | 22,761 | -0.05(-0.59%) |
Nov 11, 2015 | 7.710 | 7.726 | 7.684 | 7.726 | 7,364 | +0.02(+0.20%) |
Nov 10, 2015 | 7.672 | 7.718 | 7.672 | 7.710 | 11,887 | +0.04(+0.46%) |
Nov 09, 2015 | 7.683 | 7.690 | 7.652 | 7.675 | 62,413 | -0.04(-0.49%) |
Nov 06, 2015 | 7.744 | 7.744 | 7.710 | 7.713 | 16,082 | -0.03(-0.39%) |
Nov 05, 2015 | 7.744 | 7.757 | 7.736 | 7.744 | 9,269 | -0.01(-0.10%) |
Nov 04, 2015 | 7.729 | 7.759 | 7.716 | 7.752 | 19,774 | +0.02(+0.30%) |
Nov 03, 2015 | 7.767 | 7.790 | 7.698 | 7.729 | 27,442 | -0.03(-0.39%) |
Nov 02, 2015 | 7.782 | 7.813 | 7.759 | 7.759 | 17,023 | -0.02(-0.30%) |
Oct 30, 2015 | 7.752 | 7.782 | 7.736 | 7.782 | 11,767 | +0.04(+0.54%) |
Oct 29, 2015 | 7.709 | 7.744 | 7.709 | 7.740 | 16,982 | +0.03(+0.35%) |
Oct 28, 2015 | 7.729 | 7.729 | 7.713 | 7.713 | 27,428 | +0.00(+0.00%) |
Oct 27, 2015 | 7.713 | 7.721 | 7.691 | 7.713 | 20,621 | +0.01(+0.10%) |
Oct 26, 2015 | 7.713 | 7.721 | 7.706 | 7.706 | 13,293 | +0.02(+0.20%) |
Oct 23, 2015 | 7.713 | 7.729 | 7.691 | 7.691 | 24,117 | -0.05(-0.59%) |
Oct 22, 2015 | 7.721 | 7.744 | 7.706 | 7.736 | 16,418 | +0.01(+0.10%) |
Oct 21, 2015 | 7.698 | 7.729 | 7.687 | 7.729 | 22,978 | +0.04(+0.51%) |
Oct 20, 2015 | 7.698 | 7.698 | 7.675 | 7.690 | 17,187 | -0.01(-0.11%) |
Oct 19, 2015 | 7.668 | 7.721 | 7.655 | 7.698 | 23,668 | +0.02(+0.30%) |
Oct 16, 2015 | 7.668 | 7.675 | 7.663 | 7.675 | 2,824 | +0.02(+0.20%) |
Oct 15, 2015 | 7.668 | 7.675 | 7.645 | 7.660 | 7,595 | -0.02(-0.20%) |
Oct 14, 2015 | 7.668 | 7.683 | 7.637 | 7.675 | 25,585 | +0.02(+0.20%) |
Oct 13, 2015 | 7.675 | 7.675 | 7.645 | 7.660 | 5,969 | -0.01(-0.14%) |
Oct 12, 2015 | 7.655 | 7.675 | 7.648 | 7.671 | 10,989 | +0.03(+0.34%) |
Oct 09, 2015 | 7.640 | 7.648 | 7.633 | 7.645 | 7,008 | -0.00(-0.04%) |
Oct 08, 2015 | 7.640 | 7.648 | 7.625 | 7.648 | 12,685 | +0.02(+0.30%) |
Oct 07, 2015 | 7.648 | 7.663 | 7.625 | 7.625 | 14,571 | -0.01(-0.10%) |
Oct 06, 2015 | 7.640 | 7.640 | 7.633 | 7.633 | 5,887 | -0.00(-0.01%) |
Oct 05, 2015 | 7.648 | 7.648 | 7.633 | 7.633 | 1,874 | +0.00(+0.02%) |
Oct 02, 2015 | 7.671 | 7.678 | 7.625 | 7.632 | 18,855 | -0.02(-0.21%) |
Oct 01, 2015 | 7.663 | 7.663 | 7.638 | 7.648 | 10,774 | +0.00(+0.00%) |
Sep 30, 2015 | 7.655 | 7.663 | 7.625 | 7.648 | 8,264 | +0.01(+0.17%) |
Sep 29, 2015 | 7.625 | 7.648 | 7.625 | 7.635 | 11,914 | +0.03(+0.33%) |
Sep 28, 2015 | 7.625 | 7.625 | 7.595 | 7.610 | 7,640 | +0.00(+0.00%) |
Sep 25, 2015 | 7.610 | 7.625 | 7.602 | 7.610 | 5,386 | +0.02(+0.20%) |
Sep 24, 2015 | 7.602 | 7.633 | 7.595 | 7.595 | 9,160 | -0.04(-0.50%) |
Sep 23, 2015 | 7.640 | 7.640 | 7.587 | 7.633 | 54,560 | +0.02(+0.20%) |
Sep 22, 2015 | 7.610 | 7.663 | 7.610 | 7.617 | 9,067 | +0.01(+0.10%) |
Sep 21, 2015 | 7.617 | 7.643 | 7.610 | 7.610 | 21,247 | -0.02(-0.30%) |
Sep 18, 2015 | 7.587 | 7.640 | 7.587 | 7.632 | 23,043 | +0.02(+0.32%) |
Sep 17, 2015 | 7.579 | 7.625 | 7.549 | 7.608 | 24,228 | +0.03(+0.38%) |
Sep 16, 2015 | 7.602 | 7.640 | 7.572 | 7.579 | 25,029 | -0.01(-0.10%) |
Sep 15, 2015 | 7.595 | 7.625 | 7.556 | 7.587 | 26,589 | -0.02(-0.30%) |
Sep 14, 2015 | 7.640 | 7.640 | 7.602 | 7.610 | 17,839 | -0.02(-0.20%) |
Sep 11, 2015 | 7.633 | 7.640 | 7.625 | 7.625 | 5,167 | -0.03(-0.34%) |
Sep 10, 2015 | 7.651 | 7.655 | 7.613 | 7.651 | 40,401 | +0.00(+0.00%) |
Sep 09, 2015 | 7.651 | 7.651 | 7.628 | 7.651 | 13,334 | +0.00(+0.00%) |
Sep 08, 2015 | 7.651 | 7.651 | 7.605 | 7.651 | 14,604 | +0.00(+0.00%) |
Sep 04, 2015 | 7.613 | 7.651 | 7.651 | 7.651 | 26,850 | +0.05(+0.60%) |
Sep 03, 2015 | 7.658 | 7.696 | 7.605 | 7.605 | 28,220 | -0.03(-0.40%) |
Sep 02, 2015 | 7.658 | 7.685 | 7.598 | 7.636 | 28,804 | -0.05(-0.59%) |
Sep 01, 2015 | 7.666 | 7.681 | 7.651 | 7.681 | 20,112 | +0.03(+0.40%) |
Aug 31, 2015 | 7.636 | 7.651 | 7.628 | 7.651 | 8,410 | +0.03(+0.42%) |
Aug 28, 2015 | 7.605 | 7.622 | 7.605 | 7.619 | 3,819 | +0.01(+0.07%) |
Aug 27, 2015 | 7.620 | 7.689 | 7.598 | 7.613 | 32,257 | +0.02(+0.20%) |
Aug 26, 2015 | 7.605 | 7.628 | 7.529 | 7.598 | 23,436 | +0.01(+0.10%) |
Aug 25, 2015 | 7.628 | 7.651 | 7.545 | 7.590 | 35,808 | -0.03(-0.40%) |
Aug 24, 2015 | 7.537 | 7.643 | 7.522 | 7.620 | 39,569 | -0.05(-0.67%) |
Aug 21, 2015 | 7.696 | 7.696 | 7.658 | 7.672 | 5,527 | -0.02(-0.32%) |
Aug 20, 2015 | 7.681 | 7.719 | 7.681 | 7.696 | 5,620 | -0.01(-0.10%) |
Aug 19, 2015 | 7.696 | 7.712 | 7.696 | 7.704 | 4,906 | +0.00(+0.00%) |
Aug 18, 2015 | 7.727 | 7.727 | 7.689 | 7.704 | 15,063 | -0.02(-0.29%) |
Aug 17, 2015 | 7.696 | 7.734 | 7.696 | 7.727 | 24,712 | +0.00(+0.00%) |
Aug 14, 2015 | 7.719 | 7.727 | 7.681 | 7.727 | 7,894 | +0.00(+0.00%) |
Aug 13, 2015 | 7.734 | 7.734 | 7.696 | 7.727 | 9,839 | +0.04(+0.49%) |
Aug 12, 2015 | 7.674 | 7.734 | 7.674 | 7.689 | 26,923 | +0.01(+0.07%) |
Aug 11, 2015 | 7.638 | 7.691 | 7.638 | 7.683 | 18,613 | +0.05(+0.70%) |
Aug 10, 2015 | 7.592 | 7.638 | 7.579 | 7.630 | 31,060 | +0.05(+0.60%) |
Aug 07, 2015 | 7.570 | 7.616 | 7.554 | 7.585 | 22,271 | +0.03(+0.40%) |
Aug 06, 2015 | 7.539 | 7.570 | 7.539 | 7.554 | 38,972 | -0.03(-0.40%) |
Aug 05, 2015 | 7.623 | 7.626 | 7.539 | 7.585 | 58,060 | -0.02(-0.30%) |
Aug 04, 2015 | 7.630 | 7.635 | 7.592 | 7.607 | 32,880 | -0.02(-0.20%) |
Aug 03, 2015 | 7.660 | 7.660 | 7.600 | 7.623 | 21,137 | +0.01(+0.10%) |
Jul 31, 2015 | 7.600 | 7.638 | 7.600 | 7.615 | 13,181 | +0.02(+0.30%) |
Jul 30, 2015 | 7.615 | 7.630 | 7.585 | 7.592 | 14,715 | +0.00(+0.00%) |
Jul 29, 2015 | 7.638 | 7.638 | 7.585 | 7.592 | 20,668 | +0.01(+0.10%) |
Jul 28, 2015 | 7.600 | 7.607 | 7.577 | 7.585 | 17,197 | -0.02(-0.30%) |
Jul 27, 2015 | 7.615 | 7.676 | 7.585 | 7.607 | 41,117 | -0.01(-0.10%) |
Jul 24, 2015 | 7.683 | 7.691 | 7.607 | 7.615 | 20,752 | -0.07(-0.89%) |
Jul 23, 2015 | 7.668 | 7.683 | 7.660 | 7.683 | 10,971 | +0.05(+0.60%) |
Jul 22, 2015 | 7.630 | 7.668 | 7.630 | 7.638 | 9,708 | +0.03(+0.34%) |
Jul 21, 2015 | 7.676 | 7.695 | 7.600 | 7.612 | 36,110 | -0.07(-0.93%) |
Jul 20, 2015 | 7.676 | 7.691 | 7.676 | 7.683 | 2,367 | +0.02(+0.20%) |
Jul 17, 2015 | 7.736 | 7.789 | 7.668 | 7.668 | 21,604 | -0.05(-0.69%) |
Jul 16, 2015 | 7.751 | 7.782 | 7.721 | 7.721 | 32,899 | -0.04(-0.49%) |
Jul 15, 2015 | 7.774 | 7.804 | 7.729 | 7.759 | 38,405 | -0.02(-0.29%) |
Jul 14, 2015 | 7.744 | 7.789 | 7.691 | 7.782 | 28,727 | +0.03(+0.39%) |
Jul 13, 2015 | 7.736 | 7.751 | 7.698 | 7.751 | 18,910 | +0.01(+0.07%) |
Jul 10, 2015 | 7.715 | 7.746 | 7.699 | 7.746 | 14,676 | +0.01(+0.10%) |
Jul 09, 2015 | 7.676 | 7.738 | 7.668 | 7.738 | 14,291 | +0.05(+0.59%) |
Jul 08, 2015 | 7.715 | 7.731 | 7.647 | 7.693 | 14,545 | -0.01(-0.10%) |
Jul 07, 2015 | 7.708 | 7.738 | 7.700 | 7.700 | 7,209 | +0.00(+0.00%) |
Jul 06, 2015 | 7.685 | 7.708 | 7.685 | 7.700 | 20,016 | +0.00(+0.00%) |
Jul 02, 2015 | 7.678 | 7.700 | 7.700 | 7.700 | 8,601 | +0.03(+0.39%) |
Jul 01, 2015 | 7.678 | 7.700 | 7.647 | 7.670 | 14,527 | +0.03(+0.40%) |
Jun 30, 2015 | 7.625 | 7.693 | 7.595 | 7.640 | 49,462 | +0.01(+0.10%) |
Jun 29, 2015 | 7.647 | 7.647 | 7.602 | 7.632 | 18,539 | +0.01(+0.10%) |
Jun 26, 2015 | 7.610 | 7.655 | 7.610 | 7.625 | 59,600 | +0.01(+0.10%) |
Jun 25, 2015 | 7.617 | 7.632 | 7.542 | 7.617 | 32,126 | -0.01(-0.10%) |
Jun 24, 2015 | 7.579 | 7.632 | 7.579 | 7.625 | 36,049 | +0.02(+0.20%) |
Jun 23, 2015 | 7.557 | 7.610 | 7.542 | 7.610 | 26,334 | +0.04(+0.50%) |
Jun 22, 2015 | 7.625 | 7.625 | 7.572 | 7.572 | 1,598 | -0.05(-0.60%) |
Jun 19, 2015 | 7.557 | 7.617 | 7.557 | 7.617 | 24,184 | +0.02(+0.25%) |
Jun 18, 2015 | 7.587 | 7.617 | 7.579 | 7.598 | 13,029 | +0.00(+0.05%) |
Jun 17, 2015 | 7.572 | 7.602 | 7.542 | 7.595 | 26,151 | +0.04(+0.47%) |
Jun 16, 2015 | 7.557 | 7.559 | 7.542 | 7.559 | 21,236 | -0.01(-0.17%) |
Jun 15, 2015 | 7.587 | 7.587 | 7.549 | 7.572 | 17,908 | +0.01(+0.10%) |
Jun 12, 2015 | 7.496 | 7.564 | 7.496 | 7.564 | 13,704 | +0.07(+0.94%) |
Jun 11, 2015 | 7.504 | 7.534 | 7.481 | 7.494 | 65,640 | +0.00(+0.05%) |
Jun 10, 2015 | 7.491 | 7.551 | 7.483 | 7.491 | 46,854 | -0.02(-0.30%) |
Jun 09, 2015 | 7.521 | 7.543 | 7.476 | 7.513 | 76,993 | -0.02(-0.20%) |
Jun 08, 2015 | 7.634 | 7.641 | 7.513 | 7.528 | 67,602 | -0.11(-1.48%) |
Jun 05, 2015 | 7.687 | 7.721 | 7.634 | 7.641 | 32,305 | -0.08(-1.07%) |
Jun 04, 2015 | 7.724 | 7.731 | 7.709 | 7.724 | 16,294 | -0.02(-0.19%) |
Jun 03, 2015 | 7.739 | 7.762 | 7.739 | 7.739 | 10,398 | -0.01(-0.10%) |
Jun 02, 2015 | 7.739 | 7.763 | 7.739 | 7.747 | 20,479 | +0.01(+0.10%) |