Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.773 | 6.834 | 6.725 | 6.738 | 35,876 | -0.03(-0.41%) |
Feb 26, 2016 | 6.821 | 6.828 | 6.725 | 6.766 | 11,025 | +0.03(+0.51%) |
Feb 25, 2016 | 6.855 | 6.855 | 6.684 | 6.732 | 29,056 | +0.01(+0.20%) |
Feb 24, 2016 | 6.725 | 6.834 | 6.690 | 6.718 | 14,109 | -0.01(-0.20%) |
Feb 23, 2016 | 6.821 | 6.835 | 6.725 | 6.732 | 34,192 | -0.09(-1.31%) |
Feb 22, 2016 | 6.969 | 7.047 | 6.807 | 6.821 | 52,664 | -0.23(-3.21%) |
Feb 19, 2016 | 6.992 | 7.061 | 6.965 | 7.047 | 20,001 | +0.16(+2.39%) |
Feb 18, 2016 | 6.919 | 6.944 | 6.841 | 6.882 | 14,188 | -0.10(-1.47%) |
Feb 17, 2016 | 6.961 | 7.006 | 6.876 | 6.985 | 12,503 | +0.10(+1.39%) |
Feb 16, 2016 | 6.855 | 6.896 | 6.738 | 6.889 | 20,695 | +0.15(+2.24%) |
Feb 12, 2016 | 6.745 | 6.738 | 6.738 | 6.738 | 15,317 | -0.01(-0.20%) |
Feb 11, 2016 | 6.814 | 6.927 | 6.725 | 6.752 | 22,936 | -0.09(-1.30%) |
Feb 10, 2016 | 6.882 | 6.937 | 6.814 | 6.841 | 7,423 | +0.03(+0.40%) |
Feb 09, 2016 | 6.848 | 6.848 | 6.807 | 6.814 | 10,917 | -0.03(-0.40%) |
Feb 08, 2016 | 6.910 | 6.910 | 6.786 | 6.841 | 31,953 | -0.07(-0.99%) |
Feb 05, 2016 | 6.951 | 7.006 | 6.889 | 6.910 | 8,637 | -0.08(-1.18%) |
Feb 04, 2016 | 7.033 | 7.074 | 6.958 | 6.992 | 9,905 | -0.03(-0.39%) |
Feb 03, 2016 | 7.033 | 7.061 | 7.006 | 7.019 | 7,471 | -0.06(-0.87%) |
Feb 02, 2016 | 7.102 | 7.102 | 7.063 | 7.081 | 8,722 | -0.02(-0.29%) |
Feb 01, 2016 | 7.081 | 7.163 | 7.033 | 7.102 | 3,381 | -0.08(-1.05%) |
Jan 29, 2016 | 7.061 | 7.184 | 7.061 | 7.177 | 10,720 | +0.06(+0.87%) |
Jan 28, 2016 | 7.122 | 7.184 | 7.115 | 7.115 | 2,563 | +0.04(+0.58%) |
Jan 27, 2016 | 6.980 | 7.074 | 6.973 | 7.074 | 6,970 | +0.14(+1.95%) |
Jan 26, 2016 | 6.973 | 7.040 | 6.919 | 6.939 | 5,454 | +0.03(+0.49%) |
Jan 25, 2016 | 7.013 | 7.061 | 6.905 | 6.905 | 8,883 | -0.16(-2.30%) |
Jan 22, 2016 | 6.932 | 7.074 | 6.905 | 7.068 | 12,465 | +0.18(+2.55%) |
Jan 21, 2016 | 6.905 | 6.932 | 6.851 | 6.892 | 2,852 | -0.03(-0.49%) |
Jan 20, 2016 | 6.919 | 6.926 | 6.763 | 6.926 | 41,444 | +0.00(+0.00%) |
Jan 19, 2016 | 6.932 | 6.932 | 6.898 | 6.926 | 17,516 | -0.01(-0.10%) |
Jan 15, 2016 | 7.034 | 6.932 | 6.932 | 6.932 | 20,700 | -0.07(-0.97%) |
Jan 14, 2016 | 7.143 | 7.143 | 7.000 | 7.000 | 4,889 | -0.07(-0.96%) |
Jan 13, 2016 | 7.196 | 7.243 | 7.040 | 7.068 | 39,324 | -0.09(-1.32%) |
Jan 12, 2016 | 7.176 | 7.257 | 7.048 | 7.162 | 6,315 | +0.01(+0.19%) |
Jan 11, 2016 | 7.196 | 7.280 | 7.118 | 7.149 | 24,807 | -0.06(-0.84%) |
Jan 08, 2016 | 7.122 | 7.210 | 7.101 | 7.210 | 25,606 | +0.11(+1.52%) |
Jan 07, 2016 | 7.047 | 7.270 | 7.034 | 7.101 | 20,592 | -0.05(-0.64%) |
Jan 06, 2016 | 7.155 | 7.250 | 7.101 | 7.147 | 26,443 | +0.01(+0.17%) |
Jan 05, 2016 | 7.130 | 7.149 | 7.027 | 7.135 | 17,827 | +0.05(+0.76%) |
Jan 04, 2016 | 6.966 | 7.105 | 6.898 | 7.081 | 33,433 | +0.05(+0.67%) |
Dec 31, 2015 | 7.088 | 7.034 | 7.034 | 7.034 | 21,735 | -0.02(-0.29%) |
Dec 30, 2015 | 7.128 | 7.142 | 7.047 | 7.054 | 4,613 | -0.08(-1.14%) |
Dec 29, 2015 | 7.250 | 7.270 | 7.013 | 7.135 | 23,101 | +0.03(+0.38%) |
Dec 28, 2015 | 7.068 | 7.303 | 7.068 | 7.108 | 11,932 | +0.00(+0.00%) |
Dec 24, 2015 | 7.203 | 7.108 | 7.108 | 7.108 | 4,287 | -0.13(-1.78%) |
Dec 23, 2015 | 7.243 | 7.304 | 7.007 | 7.237 | 16,376 | +0.00(+0.00%) |
Dec 22, 2015 | 7.169 | 7.297 | 6.966 | 7.237 | 9,838 | +0.10(+1.42%) |
Dec 21, 2015 | 7.203 | 7.331 | 7.040 | 7.135 | 26,425 | -0.06(-0.85%) |
Dec 18, 2015 | 7.101 | 7.196 | 7.021 | 7.196 | 84,757 | +0.10(+1.43%) |
Dec 17, 2015 | 7.101 | 7.101 | 7.015 | 7.095 | 13,672 | -0.01(-0.10%) |
Dec 16, 2015 | 7.095 | 7.101 | 6.967 | 7.101 | 19,294 | +0.02(+0.29%) |
Dec 15, 2015 | 7.058 | 7.095 | 6.973 | 7.081 | 16,478 | +0.07(+0.96%) |
Dec 14, 2015 | 7.054 | 7.095 | 7.000 | 7.013 | 38,110 | -0.04(-0.58%) |
Dec 11, 2015 | 7.149 | 7.189 | 7.047 | 7.054 | 13,283 | -0.16(-2.16%) |
Dec 10, 2015 | 7.230 | 7.237 | 7.162 | 7.210 | 26,349 | +0.04(+0.57%) |
Dec 09, 2015 | 7.230 | 7.237 | 7.115 | 7.169 | 17,706 | -0.07(-0.93%) |
Dec 08, 2015 | 7.202 | 7.385 | 7.169 | 7.237 | 16,103 | -0.07(-0.93%) |
Dec 07, 2015 | 7.270 | 7.352 | 7.115 | 7.304 | 33,708 | -0.03(-0.46%) |
Dec 04, 2015 | 7.365 | 7.365 | 7.270 | 7.338 | 18,222 | +0.05(+0.65%) |
Dec 03, 2015 | 7.277 | 7.338 | 7.270 | 7.291 | 23,753 | -0.02(-0.28%) |
Dec 02, 2015 | 7.406 | 7.440 | 7.203 | 7.311 | 38,230 | -0.14(-1.82%) |
Dec 01, 2015 | 7.609 | 7.609 | 7.412 | 7.446 | 9,210 | -0.11(-1.52%) |
Nov 30, 2015 | 7.588 | 7.588 | 7.385 | 7.561 | 34,735 | -0.05(-0.62%) |
Nov 27, 2015 | 7.575 | 7.609 | 7.541 | 7.609 | 18,553 | +0.03(+0.45%) |
Nov 25, 2015 | 7.494 | 7.575 | 7.575 | 7.575 | 35,338 | +0.07(+0.90%) |
Nov 24, 2015 | 7.542 | 7.609 | 7.494 | 7.507 | 25,720 | -0.16(-2.03%) |
Nov 23, 2015 | 7.433 | 7.663 | 7.426 | 7.663 | 73,598 | +0.32(+4.42%) |
Nov 20, 2015 | 7.348 | 7.405 | 7.316 | 7.338 | 58,155 | +0.04(+0.56%) |
Nov 19, 2015 | 7.196 | 7.440 | 7.196 | 7.297 | 126,954 | +0.16(+2.18%) |
Nov 18, 2015 | 7.020 | 7.237 | 7.020 | 7.142 | 46,720 | +0.11(+1.54%) |
Nov 17, 2015 | 7.027 | 7.034 | 6.987 | 7.034 | 46,115 | +0.03(+0.39%) |
Nov 16, 2015 | 6.905 | 7.034 | 6.905 | 7.007 | 84,116 | +0.16(+2.27%) |
Nov 13, 2015 | 7.034 | 7.068 | 6.851 | 6.851 | 121,782 | -0.14(-2.03%) |
Nov 12, 2015 | 6.926 | 7.034 | 6.919 | 6.993 | 68,656 | +0.06(+0.88%) |
Nov 11, 2015 | 6.973 | 7.027 | 6.878 | 6.932 | 53,686 | +0.06(+0.84%) |
Nov 10, 2015 | 6.865 | 6.986 | 6.833 | 6.875 | 105,875 | +0.02(+0.25%) |
Nov 09, 2015 | 6.838 | 6.898 | 6.824 | 6.858 | 124,991 | +0.03(+0.42%) |
Nov 06, 2015 | 6.817 | 6.831 | 6.777 | 6.829 | 23,349 | +0.03(+0.38%) |
Nov 05, 2015 | 6.824 | 6.831 | 6.783 | 6.804 | 26,561 | -0.02(-0.30%) |
Nov 04, 2015 | 6.844 | 6.858 | 6.770 | 6.824 | 96,176 | +0.02(+0.30%) |
Nov 03, 2015 | 6.817 | 6.851 | 6.797 | 6.804 | 33,540 | +0.00(+0.00%) |
Nov 02, 2015 | 6.763 | 6.891 | 6.763 | 6.804 | 70,015 | +0.03(+0.50%) |
Oct 30, 2015 | 6.594 | 6.844 | 6.560 | 6.770 | 565,427 | -0.03(-0.50%) |
Oct 29, 2015 | 6.797 | 6.953 | 6.756 | 6.804 | 56,498 | +0.01(+0.20%) |
Oct 28, 2015 | 6.897 | 6.944 | 6.670 | 6.790 | 37,291 | -0.15(-2.21%) |
Oct 27, 2015 | 7.084 | 7.104 | 6.939 | 6.944 | 8,521 | -0.09(-1.33%) |
Oct 26, 2015 | 6.990 | 7.137 | 6.990 | 7.037 | 14,444 | +0.00(+0.00%) |
Oct 23, 2015 | 7.044 | 7.124 | 6.917 | 7.037 | 46,538 | +0.11(+1.54%) |
Oct 22, 2015 | 6.930 | 6.932 | 6.837 | 6.930 | 15,746 | +0.05(+0.68%) |
Oct 21, 2015 | 6.837 | 6.997 | 6.837 | 6.884 | 6,548 | +0.08(+1.16%) |
Oct 20, 2015 | 6.844 | 6.944 | 6.804 | 6.804 | 3,665 | -0.03(-0.48%) |
Oct 19, 2015 | 6.837 | 7.164 | 6.767 | 6.837 | 10,356 | +0.05(+0.79%) |
Oct 16, 2015 | 6.730 | 6.864 | 6.677 | 6.784 | 61,848 | +0.08(+1.19%) |
Oct 15, 2015 | 6.677 | 6.804 | 6.670 | 6.704 | 4,358 | +0.01(+0.20%) |
Oct 14, 2015 | 6.670 | 6.797 | 6.670 | 6.690 | 3,085 | +0.04(+0.60%) |
Oct 13, 2015 | 6.710 | 6.740 | 6.610 | 6.650 | 7,175 | -0.04(-0.60%) |
Oct 12, 2015 | 6.770 | 6.864 | 6.690 | 6.690 | 5,353 | -0.09(-1.28%) |
Oct 09, 2015 | 6.737 | 6.870 | 6.737 | 6.777 | 8,929 | +0.02(+0.30%) |
Oct 08, 2015 | 6.737 | 6.804 | 6.737 | 6.757 | 7,930 | -0.13(-1.94%) |
Oct 07, 2015 | 7.104 | 7.104 | 6.837 | 6.890 | 13,176 | -0.09(-1.24%) |
Oct 06, 2015 | 6.704 | 6.977 | 6.690 | 6.977 | 4,788 | +0.25(+3.67%) |
Oct 05, 2015 | 6.750 | 6.777 | 6.670 | 6.730 | 10,277 | +0.08(+1.20%) |
Oct 02, 2015 | 6.623 | 6.694 | 6.623 | 6.650 | 2,930 | -0.02(-0.30%) |
Oct 01, 2015 | 6.670 | 6.744 | 6.670 | 6.670 | 7,451 | +0.00(+0.00%) |
Sep 30, 2015 | 6.603 | 6.690 | 6.577 | 6.670 | 4,834 | +0.08(+1.21%) |
Sep 29, 2015 | 6.603 | 6.603 | 6.543 | 6.590 | 8,752 | -0.01(-0.10%) |
Sep 28, 2015 | 6.870 | 6.917 | 6.493 | 6.597 | 27,354 | -0.32(-4.67%) |
Sep 25, 2015 | 7.017 | 7.020 | 6.870 | 6.920 | 8,566 | +0.12(+1.71%) |
Sep 24, 2015 | 6.857 | 7.037 | 6.804 | 6.804 | 14,095 | -0.01(-0.20%) |
Sep 23, 2015 | 6.817 | 6.910 | 6.817 | 6.817 | 5,427 | -0.04(-0.58%) |
Sep 22, 2015 | 6.964 | 6.964 | 6.850 | 6.857 | 9,860 | -0.11(-1.63%) |
Sep 21, 2015 | 6.897 | 6.997 | 6.837 | 6.970 | 11,651 | +0.03(+0.38%) |
Sep 18, 2015 | 6.837 | 7.030 | 6.804 | 6.944 | 27,297 | -0.01(-0.19%) |
Sep 17, 2015 | 6.864 | 6.957 | 6.850 | 6.957 | 13,211 | +0.09(+1.36%) |
Sep 16, 2015 | 6.864 | 6.882 | 6.850 | 6.864 | 18,191 | -0.07(-0.96%) |
Sep 15, 2015 | 6.884 | 7.204 | 6.837 | 6.930 | 50,187 | -0.01(-0.19%) |
Sep 14, 2015 | 7.197 | 7.197 | 6.870 | 6.944 | 52,527 | -0.39(-5.36%) |
Sep 11, 2015 | 7.511 | 7.511 | 7.299 | 7.337 | 12,819 | -0.19(-2.48%) |
Sep 10, 2015 | 7.664 | 7.664 | 7.524 | 7.524 | 2,467 | +0.03(+0.45%) |
Sep 09, 2015 | 7.724 | 7.731 | 7.491 | 7.491 | 7,170 | -0.23(-2.94%) |
Sep 08, 2015 | 7.717 | 7.717 | 7.717 | 7.717 | 829 | +0.11(+1.49%) |
Sep 04, 2015 | 7.604 | 7.604 | 7.604 | 7.604 | 599 | -0.02(-0.26%) |
Sep 03, 2015 | 7.751 | 7.751 | 7.604 | 7.624 | 1,559 | -0.09(-1.21%) |
Sep 02, 2015 | 7.777 | 7.784 | 7.717 | 7.717 | 2,182 | +0.02(+0.26%) |
Sep 01, 2015 | 7.624 | 7.711 | 7.624 | 7.697 | 2,319 | +0.06(+0.77%) |
Aug 31, 2015 | 7.639 | 7.639 | 7.639 | 7.639 | 3,119 | -0.04(-0.50%) |
Aug 28, 2015 | 7.791 | 7.791 | 7.677 | 7.677 | 3,535 | +0.05(+0.61%) |
Aug 27, 2015 | 7.624 | 7.631 | 7.624 | 7.631 | 941 | +0.01(+0.09%) |
Aug 26, 2015 | 7.657 | 7.671 | 7.617 | 7.624 | 4,840 | -0.05(-0.61%) |
Aug 25, 2015 | 7.651 | 7.791 | 7.651 | 7.671 | 10,752 | +0.03(+0.35%) |
Aug 24, 2015 | 7.811 | 7.811 | 7.644 | 7.644 | 22,344 | -0.19(-2.38%) |
Aug 21, 2015 | 7.757 | 7.831 | 7.711 | 7.831 | 13,178 | +0.12(+1.56%) |
Aug 20, 2015 | 7.791 | 7.807 | 7.711 | 7.711 | 30,418 | -0.06(-0.77%) |
Aug 19, 2015 | 7.811 | 7.811 | 7.771 | 7.771 | 6,857 | -0.03(-0.35%) |
Aug 18, 2015 | 7.857 | 7.894 | 7.798 | 7.798 | 4,101 | +0.01(+0.10%) |
Aug 17, 2015 | 7.817 | 7.837 | 7.757 | 7.791 | 8,163 | +0.01(+0.17%) |
Aug 14, 2015 | 7.844 | 7.844 | 7.757 | 7.777 | 5,155 | -0.15(-1.85%) |
Aug 13, 2015 | 7.811 | 7.964 | 7.804 | 7.924 | 5,747 | +0.14(+1.80%) |
Aug 12, 2015 | 7.831 | 7.958 | 7.784 | 7.784 | 3,833 | +0.03(+0.34%) |
Aug 11, 2015 | 7.804 | 7.871 | 7.751 | 7.757 | 4,389 | -0.05(-0.60%) |
Aug 10, 2015 | 7.751 | 7.804 | 7.751 | 7.804 | 469 | +0.07(+0.86%) |
Aug 07, 2015 | 7.711 | 7.751 | 7.711 | 7.737 | 3,769 | -0.04(-0.51%) |
Aug 06, 2015 | 7.751 | 7.804 | 7.684 | 7.777 | 131,345 | +0.05(+0.69%) |
Aug 05, 2015 | 7.691 | 7.998 | 7.684 | 7.724 | 14,597 | +0.04(+0.52%) |
Aug 04, 2015 | 7.684 | 7.691 | 7.671 | 7.684 | 16,068 | -0.04(-0.52%) |
Aug 03, 2015 | 7.671 | 7.738 | 7.544 | 7.724 | 9,621 | +0.01(+0.17%) |
Jul 31, 2015 | 7.724 | 7.854 | 7.711 | 7.711 | 11,094 | -0.00(-0.00%) |
Jul 30, 2015 | 7.711 | 7.854 | 7.711 | 7.711 | 5,115 | +0.09(+1.23%) |
Jul 29, 2015 | 7.644 | 7.650 | 7.617 | 7.617 | 11,841 | -0.06(-0.77%) |
Jul 28, 2015 | 7.631 | 7.901 | 7.617 | 7.677 | 8,254 | +0.06(+0.78%) |
Jul 27, 2015 | 7.683 | 7.723 | 7.617 | 7.617 | 10,709 | +0.00(+0.00%) |
Jul 24, 2015 | 7.617 | 7.644 | 7.617 | 7.617 | 12,747 | -0.00(-0.00%) |
Jul 23, 2015 | 7.617 | 7.690 | 7.617 | 7.617 | 8,698 | +0.00(+0.00%) |
Jul 22, 2015 | 7.644 | 7.663 | 7.617 | 7.617 | 11,582 | -0.05(-0.60%) |
Jul 21, 2015 | 7.512 | 7.683 | 7.512 | 7.663 | 7,041 | +0.02(+0.26%) |
Jul 20, 2015 | 7.624 | 7.710 | 7.624 | 7.644 | 15,400 | +0.00(+0.00%) |
Jul 17, 2015 | 7.545 | 7.736 | 7.512 | 7.644 | 24,111 | +0.09(+1.13%) |
Jul 16, 2015 | 7.670 | 7.736 | 7.558 | 7.558 | 11,878 | +0.01(+0.17%) |
Jul 15, 2015 | 7.644 | 7.703 | 7.486 | 7.545 | 7,049 | -0.02(-0.26%) |
Jul 14, 2015 | 7.486 | 7.702 | 7.486 | 7.565 | 4,372 | -0.01(-0.09%) |
Jul 13, 2015 | 7.604 | 7.604 | 7.486 | 7.571 | 10,601 | -0.07(-0.95%) |
Jul 10, 2015 | 7.644 | 7.776 | 7.617 | 7.644 | 9,431 | -0.10(-1.28%) |
Jul 09, 2015 | 7.822 | 7.934 | 7.743 | 7.743 | 15,659 | -0.07(-0.93%) |
Jul 08, 2015 | 7.868 | 8.026 | 7.808 | 7.815 | 7,902 | +0.00(+0.00%) |
Jul 07, 2015 | 7.828 | 7.861 | 7.808 | 7.815 | 2,892 | -0.07(-0.92%) |
Jul 02, 2015 | 7.967 | 7.888 | 7.888 | 7.888 | 14,113 | -0.10(-1.24%) |
Jul 01, 2015 | 7.907 | 8.098 | 7.907 | 7.986 | 2,734 | -0.07(-0.82%) |
Jun 30, 2015 | 8.210 | 8.210 | 7.980 | 8.052 | 1,456 | -0.01(-0.16%) |
Jun 29, 2015 | 8.072 | 8.072 | 8.065 | 8.065 | 1,038 | +0.05(+0.66%) |
Jun 26, 2015 | 8.026 | 8.026 | 8.013 | 8.013 | 1,229 | -0.09(-1.06%) |
Jun 25, 2015 | 8.085 | 8.098 | 8.085 | 8.098 | 863 | -0.02(-0.24%) |
Jun 24, 2015 | 8.171 | 8.217 | 8.046 | 8.118 | 2,887 | -0.01(-0.17%) |
Jun 23, 2015 | 8.132 | 8.132 | 8.132 | 8.132 | 165 | -0.02(-0.19%) |
Jun 22, 2015 | 8.210 | 8.237 | 8.035 | 8.147 | 6,625 | -0.06(-0.77%) |
Jun 19, 2015 | 8.079 | 8.210 | 8.079 | 8.210 | 603 | +0.07(+0.89%) |
Jun 18, 2015 | 8.072 | 8.138 | 8.072 | 8.138 | 1,594 | -0.03(-0.40%) |
Jun 17, 2015 | 7.986 | 8.171 | 7.986 | 8.171 | 1,815 | +0.17(+2.14%) |
Jun 16, 2015 | 8.026 | 8.039 | 8.000 | 8.000 | 2,613 | -0.02(-0.25%) |
Jun 11, 2015 | 8.039 | 8.019 | 8.019 | 8.019 | 37 | -0.12(-1.45%) |
Jun 10, 2015 | 8.172 | 8.172 | 8.039 | 8.137 | 3,199 | +0.10(+1.22%) |
Jun 09, 2015 | 8.046 | 8.065 | 8.023 | 8.039 | 8,081 | +0.01(+0.13%) |
Jun 05, 2015 | 8.237 | 8.029 | 8.029 | 8.029 | 1,365 | -0.21(-2.53%) |
Jun 04, 2015 | 8.237 | 8.237 | 8.237 | 8.237 | 455 | +0.13(+1.62%) |
Jun 02, 2015 | 7.907 | 8.105 | 8.105 | 8.105 | 37 | -0.05(-0.64%) |
Jun 01, 2015 | 8.026 | 8.164 | 7.947 | 8.158 | 19,145 | +0.25(+3.17%) |
May 29, 2015 | 7.848 | 7.914 | 7.848 | 7.907 | 1,727 | +0.06(+0.83%) |
May 28, 2015 | 7.913 | 7.938 | 7.822 | 7.842 | 7,465 | -0.14(-1.80%) |
May 26, 2015 | 7.986 | 7.986 | 7.986 | 7.986 | 94 | +0.00(+0.00%) |
May 22, 2015 | 7.907 | 7.986 | 7.986 | 7.986 | 34,145 | +0.08(+1.00%) |
May 20, 2015 | 7.907 | 7.907 | 7.907 | 7.907 | 455 | -0.08(-0.99%) |
May 19, 2015 | 7.871 | 7.986 | 7.871 | 7.986 | 8,748 | +0.08(+1.00%) |
May 18, 2015 | 7.967 | 7.973 | 7.874 | 7.907 | 4,000 | -0.08(-0.99%) |
May 15, 2015 | 7.980 | 8.237 | 7.907 | 7.986 | 7,466 | +0.07(+0.92%) |
May 14, 2015 | 7.920 | 7.947 | 7.808 | 7.914 | 10,958 | +0.04(+0.50%) |
May 13, 2015 | 7.874 | 7.874 | 7.874 | 7.874 | 5,522 | +0.06(+0.75%) |
May 12, 2015 | 8.019 | 8.019 | 7.776 | 7.816 | 8,923 | -0.17(-2.13%) |
May 11, 2015 | 7.881 | 7.986 | 7.841 | 7.986 | 4,910 | +0.17(+2.23%) |
May 08, 2015 | 7.947 | 7.947 | 7.749 | 7.812 | 3,056 | -0.13(-1.70%) |
Apr 30, 2015 | 8.065 | 7.947 | 7.947 | 7.947 | 74 | -0.15(-1.84%) |
Apr 28, 2015 | 8.131 | 8.096 | 8.096 | 8.096 | 2,302 | +0.17(+2.11%) |
Apr 27, 2015 | 7.909 | 8.144 | 7.877 | 7.929 | 1,918 | -0.21(-2.64%) |
Apr 24, 2015 | 8.141 | 8.144 | 8.141 | 8.144 | 3,043 | +0.09(+1.13%) |
Apr 23, 2015 | 8.104 | 8.122 | 8.046 | 8.053 | 10,240 | +0.16(+1.98%) |
Apr 22, 2015 | 7.975 | 7.988 | 7.851 | 7.896 | 13,012 | +0.05(+0.62%) |
Apr 21, 2015 | 7.883 | 7.981 | 7.818 | 7.848 | 15,543 | -0.00(-0.04%) |
Apr 20, 2015 | 7.818 | 7.877 | 7.740 | 7.850 | 8,306 | +0.03(+0.41%) |
Apr 17, 2015 | 7.818 | 7.818 | 7.818 | 7.818 | 2,451 | -0.02(-0.25%) |
Apr 16, 2015 | 7.649 | 7.838 | 7.649 | 7.838 | 4,942 | +0.01(+0.08%) |
Apr 14, 2015 | 7.786 | 7.831 | 7.831 | 7.831 | 1 | +0.18(+2.29%) |
Apr 13, 2015 | 7.909 | 7.909 | 7.656 | 7.656 | 1,376 | -0.22(-2.80%) |
Apr 10, 2015 | 7.841 | 7.877 | 7.841 | 7.877 | 865 | +0.01(+0.17%) |
Apr 09, 2015 | 7.864 | 7.864 | 7.864 | 7.864 | 291 | +0.01(+0.17%) |
Apr 08, 2015 | 7.818 | 7.857 | 7.799 | 7.851 | 5,402 | -0.03(-0.33%) |
Apr 07, 2015 | 7.877 | 7.877 | 7.877 | 7.877 | 816 | +0.17(+2.20%) |
Apr 06, 2015 | 7.799 | 7.909 | 7.668 | 7.707 | 14,647 | -0.20(-2.55%) |
Apr 02, 2015 | 7.838 | 7.909 | 7.909 | 7.909 | 10,744 | +0.07(+0.83%) |
Mar 31, 2015 | 7.870 | 7.844 | 7.844 | 7.844 | 316 | -0.24(-2.98%) |
Mar 30, 2015 | 8.079 | 8.111 | 8.079 | 8.085 | 1,582 | -0.01(-0.08%) |
Mar 27, 2015 | 7.949 | 8.092 | 7.949 | 8.092 | 383 | +0.11(+1.39%) |
Mar 26, 2015 | 8.014 | 8.014 | 7.981 | 7.981 | 937 | -0.03(-0.41%) |
Mar 25, 2015 | 7.939 | 8.020 | 7.939 | 8.014 | 2,257 | +0.18(+2.33%) |
Mar 24, 2015 | 7.838 | 7.851 | 7.753 | 7.831 | 11,938 | -0.04(-0.50%) |
Mar 23, 2015 | 7.922 | 7.922 | 7.870 | 7.870 | 2,976 | -0.08(-0.98%) |
Mar 20, 2015 | 7.896 | 8.118 | 7.896 | 7.949 | 9,147 | +0.03(+0.41%) |
Mar 19, 2015 | 7.812 | 7.916 | 7.812 | 7.916 | 5,002 | +0.19(+2.45%) |
Mar 18, 2015 | 7.818 | 7.938 | 7.727 | 7.727 | 8,458 | -0.11(-1.41%) |
Mar 17, 2015 | 7.851 | 7.975 | 7.818 | 7.838 | 3,524 | -0.09(-1.15%) |
Mar 16, 2015 | 7.818 | 7.929 | 7.818 | 7.929 | 819 | +0.15(+1.93%) |
Mar 13, 2015 | 7.694 | 7.786 | 7.694 | 7.779 | 744 | -0.10(-1.24%) |
Mar 12, 2015 | 7.994 | 8.001 | 7.877 | 7.877 | 2,925 | +0.08(+1.00%) |
Mar 11, 2015 | 7.690 | 7.977 | 7.649 | 7.799 | 16,819 | -0.20(-2.52%) |
Mar 10, 2015 | 8.124 | 8.124 | 7.981 | 8.001 | 3,398 | -0.11(-1.41%) |
Mar 09, 2015 | 8.124 | 8.124 | 8.115 | 8.115 | 8,334 | +0.02(+0.20%) |
Mar 06, 2015 | 8.014 | 8.124 | 7.760 | 8.098 | 17,681 | +0.28(+3.58%) |
Mar 05, 2015 | 8.014 | 8.014 | 7.818 | 7.818 | 2,302 | +0.07(+0.84%) |
Mar 04, 2015 | 7.883 | 8.040 | 7.753 | 7.753 | 8,274 | +0.00(+0.00%) |
Mar 03, 2015 | 7.720 | 8.040 | 7.720 | 7.753 | 2,982 | -0.29(-3.64%) |