Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 8.227 | 8.288 | 8.197 | 8.217 | 188,472 | +0.02(+0.19%) |
Mar 30, 2016 | 8.106 | 8.283 | 8.101 | 8.202 | 357,750 | +0.10(+1.19%) |
Mar 29, 2016 | 7.989 | 8.106 | 7.970 | 8.106 | 113,895 | +0.09(+1.14%) |
Mar 28, 2016 | 7.974 | 8.025 | 7.949 | 8.015 | 186,942 | +0.07(+0.83%) |
Mar 24, 2016 | 7.893 | 7.949 | 7.949 | 7.949 | 195,019 | +0.04(+0.45%) |
Mar 23, 2016 | 7.949 | 7.969 | 7.908 | 7.913 | 88,007 | -0.04(-0.45%) |
Mar 22, 2016 | 7.939 | 7.974 | 7.913 | 7.949 | 126,119 | -0.02(-0.27%) |
Mar 21, 2016 | 8.041 | 8.051 | 7.955 | 7.970 | 117,534 | -0.07(-0.81%) |
Mar 18, 2016 | 8.035 | 8.046 | 8.000 | 8.035 | 106,385 | +0.02(+0.25%) |
Mar 17, 2016 | 7.970 | 8.035 | 7.955 | 8.015 | 93,256 | +0.05(+0.63%) |
Mar 16, 2016 | 7.945 | 8.030 | 7.945 | 7.965 | 127,040 | +0.01(+0.06%) |
Mar 15, 2016 | 7.945 | 7.970 | 7.925 | 7.960 | 103,696 | +0.01(+0.06%) |
Mar 14, 2016 | 7.970 | 7.985 | 7.905 | 7.955 | 97,904 | -0.01(-0.13%) |
Mar 11, 2016 | 7.895 | 8.000 | 7.895 | 7.965 | 113,367 | +0.14(+1.74%) |
Mar 10, 2016 | 7.885 | 7.905 | 7.799 | 7.829 | 110,505 | -0.04(-0.51%) |
Mar 09, 2016 | 7.799 | 7.874 | 7.749 | 7.869 | 124,003 | +0.12(+1.49%) |
Mar 08, 2016 | 7.759 | 7.759 | 7.703 | 7.754 | 62,254 | -0.02(-0.26%) |
Mar 07, 2016 | 7.799 | 7.804 | 7.754 | 7.774 | 77,537 | -0.03(-0.39%) |
Mar 04, 2016 | 7.799 | 7.809 | 7.779 | 7.804 | 85,700 | +0.02(+0.19%) |
Mar 03, 2016 | 7.713 | 7.789 | 7.710 | 7.789 | 87,649 | +0.06(+0.72%) |
Mar 02, 2016 | 7.693 | 7.744 | 7.673 | 7.734 | 73,594 | -0.01(-0.13%) |
Mar 01, 2016 | 7.754 | 7.779 | 7.693 | 7.744 | 119,907 | +0.05(+0.59%) |
Feb 29, 2016 | 7.698 | 7.754 | 7.671 | 7.698 | 148,495 | +0.03(+0.39%) |
Feb 26, 2016 | 7.688 | 7.703 | 7.623 | 7.668 | 52,293 | +0.02(+0.26%) |
Feb 25, 2016 | 7.618 | 7.673 | 7.588 | 7.648 | 86,135 | +0.07(+0.93%) |
Feb 24, 2016 | 7.613 | 7.623 | 7.472 | 7.578 | 118,492 | -0.07(-0.86%) |
Feb 23, 2016 | 7.744 | 7.759 | 7.532 | 7.643 | 383,978 | -0.11(-1.36%) |
Feb 22, 2016 | 7.834 | 7.920 | 7.735 | 7.749 | 213,237 | +0.04(+0.52%) |
Feb 19, 2016 | 7.563 | 7.713 | 7.532 | 7.708 | 153,469 | +0.12(+1.52%) |
Feb 18, 2016 | 7.658 | 7.658 | 7.507 | 7.593 | 91,066 | -0.03(-0.41%) |
Feb 17, 2016 | 7.494 | 7.624 | 7.414 | 7.624 | 104,769 | +0.20(+2.69%) |
Feb 16, 2016 | 7.224 | 7.449 | 7.224 | 7.424 | 142,694 | +0.27(+3.77%) |
Feb 12, 2016 | 7.044 | 7.154 | 7.154 | 7.154 | 73,258 | +0.13(+1.92%) |
Feb 11, 2016 | 6.974 | 7.059 | 6.894 | 7.019 | 161,709 | -0.07(-0.99%) |
Feb 10, 2016 | 7.174 | 7.254 | 7.084 | 7.089 | 161,440 | -0.04(-0.63%) |
Feb 09, 2016 | 7.199 | 7.299 | 7.134 | 7.134 | 125,844 | -0.12(-1.72%) |
Feb 08, 2016 | 7.324 | 7.324 | 7.144 | 7.259 | 173,492 | -0.15(-2.02%) |
Feb 05, 2016 | 7.564 | 7.574 | 7.404 | 7.409 | 118,350 | -0.18(-2.37%) |
Feb 04, 2016 | 7.504 | 7.594 | 7.479 | 7.589 | 73,556 | +0.06(+0.80%) |
Feb 03, 2016 | 7.519 | 7.529 | 7.319 | 7.529 | 114,455 | +0.10(+1.34%) |
Feb 02, 2016 | 7.444 | 7.469 | 7.434 | 7.429 | 153,052 | -0.01(-0.13%) |
Feb 01, 2016 | 7.619 | 7.654 | 7.439 | 7.439 | 111,563 | -0.22(-2.93%) |
Jan 29, 2016 | 7.514 | 7.679 | 7.439 | 7.664 | 187,489 | +0.21(+2.81%) |
Jan 28, 2016 | 7.309 | 7.459 | 7.238 | 7.454 | 121,761 | +0.20(+2.83%) |
Jan 27, 2016 | 7.374 | 7.374 | 7.194 | 7.249 | 139,695 | -0.13(-1.76%) |
Jan 26, 2016 | 7.249 | 7.394 | 7.134 | 7.379 | 193,112 | +0.13(+1.86%) |
Jan 25, 2016 | 7.274 | 7.329 | 7.229 | 7.244 | 180,560 | -0.02(-0.34%) |
Jan 22, 2016 | 7.119 | 7.319 | 7.119 | 7.269 | 211,735 | +0.28(+4.00%) |
Jan 21, 2016 | 6.979 | 7.019 | 6.820 | 6.989 | 257,485 | +0.07(+1.04%) |
Jan 20, 2016 | 7.209 | 7.223 | 6.665 | 6.918 | 668,023 | -0.43(-5.88%) |
Jan 19, 2016 | 7.529 | 7.548 | 7.296 | 7.350 | 157,103 | -0.13(-1.79%) |
Jan 15, 2016 | 7.444 | 7.484 | 7.484 | 7.484 | 205,863 | -0.17(-2.27%) |
Jan 14, 2016 | 7.553 | 7.692 | 7.320 | 7.658 | 305,454 | +0.11(+1.51%) |
Jan 13, 2016 | 7.707 | 7.747 | 7.504 | 7.544 | 202,232 | -0.13(-1.73%) |
Jan 12, 2016 | 7.633 | 7.689 | 7.598 | 7.676 | 192,904 | +0.07(+0.96%) |
Jan 11, 2016 | 7.757 | 7.777 | 7.514 | 7.603 | 352,470 | -0.15(-1.98%) |
Jan 08, 2016 | 7.950 | 8.005 | 7.727 | 7.756 | 238,700 | -0.19(-2.38%) |
Jan 07, 2016 | 7.980 | 8.049 | 7.935 | 7.945 | 172,380 | -0.15(-1.84%) |
Jan 06, 2016 | 8.119 | 8.161 | 8.059 | 8.094 | 147,905 | -0.08(-0.97%) |
Jan 05, 2016 | 8.178 | 8.223 | 8.134 | 8.173 | 105,702 | +0.02(+0.24%) |
Jan 04, 2016 | 8.159 | 8.173 | 8.044 | 8.154 | 265,816 | -0.12(-1.50%) |
Dec 31, 2015 | 8.307 | 8.278 | 8.278 | 8.278 | 158,480 | -0.07(-0.83%) |
Dec 30, 2015 | 8.372 | 8.416 | 8.292 | 8.347 | 169,523 | -0.03(-0.36%) |
Dec 29, 2015 | 8.307 | 8.397 | 8.253 | 8.377 | 133,377 | +0.07(+0.90%) |
Dec 28, 2015 | 8.287 | 8.302 | 8.243 | 8.302 | 89,676 | -0.00(-0.06%) |
Dec 24, 2015 | 8.258 | 8.307 | 8.307 | 8.307 | 143,963 | +0.07(+0.90%) |
Dec 23, 2015 | 8.193 | 8.283 | 8.149 | 8.233 | 117,600 | +0.12(+1.47%) |
Dec 22, 2015 | 8.307 | 8.307 | 8.104 | 8.114 | 293,267 | -0.12(-1.45%) |
Dec 21, 2015 | 8.208 | 8.233 | 8.124 | 8.233 | 171,155 | +0.07(+0.90%) |
Dec 18, 2015 | 8.115 | 8.174 | 8.086 | 8.160 | 210,358 | +0.00(+0.06%) |
Dec 17, 2015 | 8.164 | 8.214 | 8.110 | 8.155 | 175,367 | -0.03(-0.36%) |
Dec 16, 2015 | 8.046 | 8.243 | 8.002 | 8.184 | 186,416 | +0.18(+2.28%) |
Dec 15, 2015 | 7.967 | 8.046 | 7.948 | 8.002 | 104,488 | +0.11(+1.37%) |
Dec 14, 2015 | 7.938 | 7.938 | 7.834 | 7.893 | 285,993 | -0.03(-0.44%) |
Dec 11, 2015 | 8.026 | 8.051 | 7.928 | 7.928 | 328,913 | -0.13(-1.59%) |
Dec 10, 2015 | 7.958 | 8.076 | 7.958 | 8.056 | 136,029 | +0.12(+1.49%) |
Dec 09, 2015 | 8.012 | 8.036 | 7.903 | 7.938 | 165,169 | -0.08(-0.98%) |
Dec 08, 2015 | 8.150 | 8.150 | 8.007 | 8.017 | 221,445 | -0.18(-2.22%) |
Dec 07, 2015 | 8.224 | 8.229 | 8.130 | 8.199 | 94,829 | -0.04(-0.54%) |
Dec 04, 2015 | 8.184 | 8.258 | 8.120 | 8.243 | 222,081 | +0.07(+0.91%) |
Dec 03, 2015 | 8.204 | 8.204 | 8.100 | 8.169 | 247,890 | -0.00(-0.06%) |
Dec 02, 2015 | 8.189 | 8.199 | 8.081 | 8.174 | 320,907 | +0.01(+0.12%) |
Dec 01, 2015 | 8.130 | 8.209 | 8.076 | 8.164 | 245,106 | +0.03(+0.42%) |
Nov 30, 2015 | 8.046 | 8.229 | 8.041 | 8.130 | 434,540 | +0.11(+1.35%) |
Nov 27, 2015 | 7.977 | 8.022 | 7.972 | 8.022 | 26,337 | +0.03(+0.37%) |
Nov 25, 2015 | 8.007 | 7.992 | 7.992 | 7.992 | 140,037 | -0.04(-0.49%) |
Nov 24, 2015 | 8.056 | 8.095 | 8.022 | 8.031 | 212,526 | -0.04(-0.55%) |
Nov 23, 2015 | 8.012 | 8.110 | 8.002 | 8.076 | 141,322 | +0.09(+1.07%) |
Nov 20, 2015 | 8.017 | 8.017 | 7.948 | 7.990 | 141,413 | -0.02(-0.20%) |
Nov 19, 2015 | 8.026 | 8.031 | 7.967 | 8.006 | 116,941 | +0.00(+0.04%) |
Nov 18, 2015 | 7.959 | 8.022 | 7.955 | 8.003 | 224,101 | +0.08(+1.05%) |
Nov 17, 2015 | 7.890 | 7.944 | 7.846 | 7.920 | 96,784 | +0.05(+0.68%) |
Nov 16, 2015 | 7.783 | 7.890 | 7.753 | 7.866 | 112,315 | +0.08(+1.07%) |
Nov 13, 2015 | 7.851 | 7.871 | 7.748 | 7.783 | 166,218 | -0.03(-0.44%) |
Nov 12, 2015 | 7.910 | 7.934 | 7.797 | 7.817 | 156,440 | -0.11(-1.36%) |
Nov 11, 2015 | 8.037 | 8.037 | 7.920 | 7.925 | 119,443 | -0.10(-1.28%) |
Nov 10, 2015 | 7.988 | 8.050 | 7.978 | 8.027 | 97,556 | +0.04(+0.56%) |
Nov 09, 2015 | 8.047 | 8.057 | 7.978 | 7.983 | 105,971 | -0.07(-0.92%) |
Nov 06, 2015 | 8.027 | 8.081 | 7.983 | 8.057 | 74,545 | +0.01(+0.12%) |
Nov 05, 2015 | 8.032 | 8.057 | 7.973 | 8.047 | 115,870 | +0.02(+0.24%) |
Nov 04, 2015 | 7.949 | 8.032 | 7.905 | 8.027 | 121,655 | +0.09(+1.17%) |
Nov 03, 2015 | 7.910 | 7.949 | 7.817 | 7.934 | 144,928 | +0.04(+0.50%) |
Nov 02, 2015 | 7.910 | 7.956 | 7.841 | 7.895 | 188,869 | +0.00(+0.06%) |
Oct 30, 2015 | 7.890 | 7.905 | 7.836 | 7.890 | 158,593 | +0.03(+0.44%) |
Oct 29, 2015 | 7.778 | 7.973 | 7.712 | 7.856 | 351,849 | +0.08(+1.01%) |
Oct 28, 2015 | 7.778 | 7.802 | 7.719 | 7.777 | 108,284 | +0.01(+0.12%) |
Oct 27, 2015 | 7.783 | 7.841 | 7.739 | 7.768 | 124,932 | -0.03(-0.38%) |
Oct 26, 2015 | 7.827 | 7.827 | 7.747 | 7.797 | 96,060 | -0.03(-0.38%) |
Oct 23, 2015 | 7.856 | 7.876 | 7.797 | 7.827 | 106,157 | +0.05(+0.63%) |
Oct 22, 2015 | 7.699 | 7.791 | 7.699 | 7.778 | 115,737 | +0.13(+1.73%) |
Oct 21, 2015 | 7.812 | 7.812 | 7.665 | 7.646 | 152,585 | -0.13(-1.65%) |
Oct 20, 2015 | 7.895 | 7.929 | 7.720 | 7.774 | 170,608 | -0.12(-1.54%) |
Oct 19, 2015 | 7.633 | 7.920 | 7.599 | 7.895 | 232,892 | +0.25(+3.24%) |
Oct 16, 2015 | 7.604 | 7.647 | 7.599 | 7.647 | 80,738 | +0.05(+0.64%) |
Oct 15, 2015 | 7.531 | 7.608 | 7.502 | 7.599 | 83,582 | +0.12(+1.56%) |
Oct 14, 2015 | 7.545 | 7.555 | 7.482 | 7.482 | 168,492 | -0.04(-0.58%) |
Oct 13, 2015 | 7.497 | 7.594 | 7.484 | 7.526 | 244,822 | +0.02(+0.32%) |
Oct 12, 2015 | 7.463 | 7.550 | 7.443 | 7.502 | 200,086 | +0.09(+1.18%) |
Oct 09, 2015 | 7.448 | 7.531 | 7.414 | 7.414 | 161,007 | +0.00(+0.07%) |
Oct 08, 2015 | 7.385 | 7.467 | 7.380 | 7.409 | 135,787 | +0.03(+0.46%) |
Oct 07, 2015 | 7.472 | 7.472 | 7.365 | 7.375 | 173,437 | -0.02(-0.26%) |
Oct 06, 2015 | 7.453 | 7.492 | 7.395 | 7.395 | 275,814 | -0.04(-0.59%) |
Oct 05, 2015 | 7.453 | 7.516 | 7.438 | 7.438 | 235,348 | +0.02(+0.33%) |
Oct 02, 2015 | 7.365 | 7.458 | 7.297 | 7.414 | 129,511 | -0.01(-0.20%) |
Oct 01, 2015 | 7.467 | 7.492 | 7.419 | 7.429 | 147,408 | +0.00(+0.07%) |
Sep 30, 2015 | 7.657 | 7.657 | 7.404 | 7.424 | 267,111 | -0.16(-2.12%) |
Sep 29, 2015 | 7.657 | 7.657 | 7.443 | 7.584 | 180,163 | -0.06(-0.76%) |
Sep 28, 2015 | 7.740 | 7.740 | 7.545 | 7.643 | 143,498 | -0.13(-1.69%) |
Sep 25, 2015 | 7.749 | 7.774 | 7.677 | 7.774 | 122,374 | +0.05(+0.63%) |
Sep 24, 2015 | 7.725 | 7.725 | 7.593 | 7.725 | 115,664 | -0.02(-0.31%) |
Sep 23, 2015 | 7.638 | 7.783 | 7.628 | 7.749 | 206,894 | +0.11(+1.46%) |
Sep 22, 2015 | 7.604 | 7.638 | 7.545 | 7.638 | 88,718 | -0.02(-0.25%) |
Sep 21, 2015 | 7.779 | 7.779 | 7.618 | 7.657 | 184,367 | -0.10(-1.33%) |
Sep 18, 2015 | 7.688 | 7.760 | 7.654 | 7.760 | 96,413 | +0.02(+0.25%) |
Sep 17, 2015 | 7.664 | 7.770 | 7.654 | 7.741 | 147,292 | +0.11(+1.46%) |
Sep 16, 2015 | 7.635 | 7.664 | 7.620 | 7.630 | 129,116 | +0.00(+0.06%) |
Sep 15, 2015 | 7.654 | 7.702 | 7.625 | 7.625 | 218,626 | +0.00(+0.00%) |
Sep 14, 2015 | 7.683 | 7.683 | 7.606 | 7.625 | 89,265 | -0.04(-0.46%) |
Sep 11, 2015 | 7.688 | 7.693 | 7.645 | 7.660 | 161,081 | -0.03(-0.35%) |
Sep 10, 2015 | 7.620 | 7.726 | 7.620 | 7.688 | 168,203 | +0.07(+0.89%) |
Sep 09, 2015 | 7.784 | 7.784 | 7.615 | 7.620 | 125,778 | -0.08(-1.07%) |
Sep 08, 2015 | 7.775 | 7.794 | 7.644 | 7.702 | 198,035 | -0.00(-0.01%) |
Sep 04, 2015 | 7.673 | 7.703 | 7.703 | 7.703 | 148,685 | -0.01(-0.18%) |
Sep 03, 2015 | 7.668 | 7.765 | 7.668 | 7.717 | 144,509 | +0.09(+1.14%) |
Sep 02, 2015 | 7.717 | 7.717 | 7.577 | 7.630 | 101,655 | +0.05(+0.70%) |
Sep 01, 2015 | 7.649 | 7.673 | 7.562 | 7.577 | 186,650 | -0.25(-3.18%) |
Aug 31, 2015 | 7.818 | 7.837 | 7.697 | 7.825 | 165,409 | +0.00(+0.03%) |
Aug 28, 2015 | 7.755 | 7.828 | 7.702 | 7.823 | 135,753 | +0.06(+0.75%) |
Aug 27, 2015 | 7.543 | 7.775 | 7.539 | 7.765 | 155,993 | +0.31(+4.21%) |
Aug 26, 2015 | 7.490 | 7.490 | 7.301 | 7.451 | 141,160 | +0.13(+1.71%) |
Aug 25, 2015 | 7.403 | 7.456 | 7.250 | 7.326 | 146,865 | +0.11(+1.54%) |
Aug 24, 2015 | 7.456 | 7.480 | 6.794 | 7.214 | 463,175 | -0.60(-7.72%) |
Aug 21, 2015 | 7.953 | 7.953 | 7.775 | 7.818 | 133,212 | -0.17(-2.12%) |
Aug 20, 2015 | 8.055 | 8.055 | 7.920 | 7.987 | 152,034 | -0.08(-0.97%) |
Aug 19, 2015 | 8.003 | 8.065 | 7.969 | 8.065 | 244,323 | +0.06(+0.72%) |
Aug 18, 2015 | 8.022 | 8.027 | 7.989 | 8.008 | 131,587 | -0.03(-0.36%) |
Aug 17, 2015 | 7.960 | 8.037 | 7.912 | 8.037 | 171,479 | +0.06(+0.72%) |
Aug 14, 2015 | 7.936 | 7.989 | 7.907 | 7.979 | 97,866 | +0.06(+0.73%) |
Aug 13, 2015 | 7.902 | 7.960 | 7.883 | 7.921 | 112,687 | +0.03(+0.43%) |
Aug 12, 2015 | 7.792 | 7.893 | 7.777 | 7.888 | 110,303 | +0.06(+0.80%) |
Aug 11, 2015 | 7.753 | 7.845 | 7.734 | 7.825 | 134,209 | +0.00(+0.06%) |
Aug 10, 2015 | 7.835 | 7.888 | 7.806 | 7.821 | 137,552 | +0.00(+0.00%) |
Aug 07, 2015 | 7.974 | 7.974 | 7.799 | 7.821 | 150,335 | -0.18(-2.22%) |
Aug 06, 2015 | 8.061 | 8.061 | 7.907 | 7.998 | 172,209 | -0.06(-0.77%) |
Aug 05, 2015 | 7.989 | 8.061 | 7.965 | 8.061 | 223,822 | +0.11(+1.33%) |
Aug 04, 2015 | 7.984 | 8.008 | 7.936 | 7.955 | 138,940 | -0.03(-0.36%) |
Aug 03, 2015 | 7.979 | 7.984 | 7.907 | 7.984 | 130,499 | +0.00(+0.06%) |
Jul 31, 2015 | 7.974 | 8.046 | 7.931 | 7.979 | 85,665 | +0.01(+0.18%) |
Jul 30, 2015 | 7.917 | 7.965 | 7.854 | 7.965 | 123,871 | +0.04(+0.55%) |
Jul 29, 2015 | 7.888 | 7.936 | 7.840 | 7.921 | 130,445 | +0.06(+0.73%) |
Jul 28, 2015 | 7.849 | 7.864 | 7.739 | 7.864 | 125,541 | +0.04(+0.49%) |
Jul 27, 2015 | 7.859 | 7.859 | 7.739 | 7.825 | 171,971 | -0.04(-0.55%) |
Jul 24, 2015 | 7.931 | 7.931 | 7.807 | 7.869 | 78,343 | -0.06(-0.79%) |
Jul 23, 2015 | 7.965 | 7.998 | 7.926 | 7.931 | 106,189 | +0.01(+0.18%) |
Jul 22, 2015 | 7.897 | 7.921 | 7.888 | 7.917 | 146,095 | +0.02(+0.23%) |
Jul 21, 2015 | 7.898 | 7.898 | 7.855 | 7.898 | 71,007 | -0.01(-0.18%) |
Jul 20, 2015 | 7.832 | 7.913 | 7.803 | 7.913 | 137,242 | +0.08(+1.03%) |
Jul 17, 2015 | 7.817 | 7.841 | 7.794 | 7.832 | 140,953 | +0.02(+0.31%) |
Jul 16, 2015 | 7.779 | 7.817 | 7.755 | 7.808 | 258,358 | +0.08(+1.05%) |
Jul 15, 2015 | 7.703 | 7.736 | 7.693 | 7.727 | 134,953 | +0.04(+0.56%) |
Jul 14, 2015 | 7.712 | 7.760 | 7.684 | 7.684 | 92,074 | -0.04(-0.49%) |
Jul 13, 2015 | 7.717 | 7.765 | 7.689 | 7.722 | 332,451 | +0.05(+0.62%) |
Jul 10, 2015 | 7.598 | 7.703 | 7.593 | 7.674 | 174,356 | +0.12(+1.58%) |
Jul 09, 2015 | 7.512 | 7.555 | 7.498 | 7.555 | 112,126 | +0.09(+1.15%) |
Jul 08, 2015 | 7.498 | 7.512 | 7.460 | 7.469 | 117,306 | -0.10(-1.26%) |
Jul 07, 2015 | 7.508 | 7.565 | 7.446 | 7.565 | 84,060 | +0.07(+0.89%) |
Jul 06, 2015 | 7.446 | 7.498 | 7.407 | 7.498 | 140,741 | +0.03(+0.38%) |
Jul 02, 2015 | 7.546 | 7.469 | 7.469 | 7.469 | 101,328 | -0.02(-0.32%) |
Jul 01, 2015 | 7.431 | 7.503 | 7.403 | 7.493 | 164,638 | +0.11(+1.55%) |
Jun 30, 2015 | 7.436 | 7.455 | 7.333 | 7.379 | 151,040 | +0.02(+0.32%) |
Jun 29, 2015 | 7.426 | 7.446 | 7.341 | 7.355 | 160,344 | -0.12(-1.59%) |
Jun 26, 2015 | 7.584 | 7.584 | 7.465 | 7.474 | 97,946 | -0.10(-1.26%) |
Jun 25, 2015 | 7.569 | 7.574 | 7.522 | 7.569 | 183,410 | +0.03(+0.44%) |
Jun 24, 2015 | 7.536 | 7.574 | 7.531 | 7.536 | 69,664 | -0.01(-0.19%) |
Jun 23, 2015 | 7.546 | 7.579 | 7.536 | 7.550 | 119,389 | +0.03(+0.35%) |
Jun 22, 2015 | 7.536 | 7.584 | 7.520 | 7.524 | 106,590 | +0.01(+0.17%) |
Jun 19, 2015 | 7.541 | 7.550 | 7.503 | 7.511 | 61,074 | -0.03(-0.40%) |
Jun 18, 2015 | 7.532 | 7.547 | 7.513 | 7.542 | 84,389 | +0.03(+0.38%) |
Jun 17, 2015 | 7.480 | 7.528 | 7.476 | 7.513 | 134,085 | +0.05(+0.63%) |
Jun 16, 2015 | 7.438 | 7.466 | 7.419 | 7.466 | 78,048 | +0.02(+0.32%) |
Jun 15, 2015 | 7.452 | 7.461 | 7.438 | 7.442 | 31,970 | -0.03(-0.39%) |
Jun 12, 2015 | 7.504 | 7.509 | 7.460 | 7.471 | 118,394 | -0.04(-0.50%) |
Jun 11, 2015 | 7.466 | 7.537 | 7.466 | 7.509 | 103,065 | +0.06(+0.83%) |
Jun 10, 2015 | 7.386 | 7.447 | 7.386 | 7.447 | 103,361 | +0.06(+0.83%) |
Jun 09, 2015 | 7.409 | 7.423 | 7.367 | 7.386 | 142,378 | -0.03(-0.45%) |
Jun 08, 2015 | 7.405 | 7.419 | 7.376 | 7.419 | 133,490 | +0.02(+0.26%) |
Jun 05, 2015 | 7.390 | 7.405 | 7.374 | 7.400 | 76,350 | +0.01(+0.13%) |
Jun 04, 2015 | 7.447 | 7.453 | 7.376 | 7.390 | 107,499 | -0.05(-0.70%) |
Jun 03, 2015 | 7.494 | 7.532 | 7.442 | 7.442 | 123,995 | -0.02(-0.32%) |
Jun 02, 2015 | 7.480 | 7.509 | 7.442 | 7.466 | 120,081 | -0.01(-0.19%) |
Jun 01, 2015 | 7.499 | 7.504 | 7.442 | 7.480 | 149,074 | +0.01(+0.13%) |
May 29, 2015 | 7.528 | 7.528 | 7.471 | 7.471 | 70,822 | -0.05(-0.63%) |
May 28, 2015 | 7.537 | 7.542 | 7.490 | 7.518 | 63,936 | -0.03(-0.44%) |
May 27, 2015 | 7.513 | 7.551 | 7.503 | 7.551 | 82,792 | +0.07(+0.89%) |
May 26, 2015 | 7.504 | 7.513 | 7.480 | 7.485 | 132,657 | -0.03(-0.44%) |
May 22, 2015 | 7.513 | 7.518 | 7.518 | 7.518 | 54,706 | +0.01(+0.13%) |
May 21, 2015 | 7.499 | 7.523 | 7.480 | 7.509 | 105,505 | +0.01(+0.13%) |
May 20, 2015 | 7.566 | 7.566 | 7.499 | 7.499 | 141,941 | -0.04(-0.52%) |
May 19, 2015 | 7.519 | 7.538 | 7.510 | 7.538 | 67,332 | +0.02(+0.25%) |
May 18, 2015 | 7.519 | 7.519 | 7.482 | 7.519 | 75,492 | +0.00(+0.00%) |
May 15, 2015 | 7.496 | 7.519 | 7.463 | 7.519 | 121,878 | +0.04(+0.50%) |
May 14, 2015 | 7.472 | 7.496 | 7.461 | 7.482 | 70,261 | +0.03(+0.44%) |
May 13, 2015 | 7.468 | 7.472 | 7.439 | 7.449 | 95,775 | -0.00(-0.02%) |
May 12, 2015 | 7.420 | 7.462 | 7.392 | 7.450 | 98,261 | +0.02(+0.21%) |
May 11, 2015 | 7.439 | 7.477 | 7.430 | 7.435 | 99,318 | -0.00(-0.07%) |
May 08, 2015 | 7.411 | 7.458 | 7.402 | 7.439 | 52,130 | +0.07(+0.90%) |
May 07, 2015 | 7.331 | 7.397 | 7.308 | 7.373 | 82,216 | +0.04(+0.60%) |
May 06, 2015 | 7.364 | 7.373 | 7.303 | 7.329 | 150,852 | -0.03(-0.34%) |
May 05, 2015 | 7.350 | 7.392 | 7.339 | 7.355 | 146,599 | +0.00(+0.00%) |
May 04, 2015 | 7.411 | 7.430 | 7.345 | 7.355 | 251,179 | -0.03(-0.35%) |
May 01, 2015 | 7.359 | 7.397 | 7.341 | 7.381 | 178,213 | +0.04(+0.48%) |
Apr 30, 2015 | 7.435 | 7.435 | 7.303 | 7.345 | 279,477 | -0.05(-0.70%) |
Apr 29, 2015 | 7.477 | 7.486 | 7.392 | 7.397 | 124,245 | -0.09(-1.26%) |
Apr 28, 2015 | 7.472 | 7.500 | 7.435 | 7.491 | 81,929 | +0.03(+0.37%) |
Apr 27, 2015 | 7.496 | 7.524 | 7.453 | 7.463 | 91,175 | +0.00(+0.01%) |
Apr 24, 2015 | 7.505 | 7.505 | 7.449 | 7.463 | 110,861 | -0.05(-0.63%) |
Apr 23, 2015 | 7.468 | 7.515 | 7.468 | 7.510 | 86,931 | +0.04(+0.57%) |
Apr 22, 2015 | 7.449 | 7.468 | 7.406 | 7.468 | 79,394 | +0.03(+0.38%) |
Apr 21, 2015 | 7.444 | 7.453 | 7.420 | 7.439 | 126,125 | +0.03(+0.37%) |
Apr 20, 2015 | 7.421 | 7.435 | 7.398 | 7.412 | 74,208 | +0.02(+0.32%) |
Apr 17, 2015 | 7.389 | 7.398 | 7.314 | 7.389 | 167,396 | -0.03(-0.44%) |
Apr 16, 2015 | 7.384 | 7.435 | 7.379 | 7.421 | 86,141 | +0.02(+0.32%) |
Apr 15, 2015 | 7.389 | 7.407 | 7.370 | 7.398 | 171,287 | +0.00(+0.06%) |
Apr 14, 2015 | 7.370 | 7.393 | 7.344 | 7.393 | 95,089 | +0.04(+0.57%) |
Apr 13, 2015 | 7.365 | 7.393 | 7.333 | 7.351 | 140,403 | -0.04(-0.51%) |
Apr 10, 2015 | 7.407 | 7.410 | 7.375 | 7.389 | 142,707 | -0.03(-0.44%) |
Apr 09, 2015 | 7.398 | 7.421 | 7.370 | 7.421 | 105,083 | +0.04(+0.57%) |
Apr 08, 2015 | 7.393 | 7.398 | 7.365 | 7.379 | 133,849 | -0.02(-0.25%) |
Apr 07, 2015 | 7.398 | 7.426 | 7.379 | 7.398 | 126,180 | -0.02(-0.25%) |
Apr 06, 2015 | 7.323 | 7.421 | 7.323 | 7.417 | 146,974 | +0.03(+0.44%) |
Apr 02, 2015 | 7.379 | 7.384 | 7.384 | 7.384 | 161,012 | +0.02(+0.25%) |