Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.339 | 9.358 | 9.312 | 9.352 | 293,368 | +0.07(+0.71%) |
Apr 28, 2016 | 9.247 | 9.299 | 9.247 | 9.286 | 258,953 | +0.03(+0.28%) |
Apr 27, 2016 | 9.234 | 9.273 | 9.214 | 9.260 | 554,604 | +0.02(+0.21%) |
Apr 26, 2016 | 9.306 | 9.345 | 9.227 | 9.240 | 511,796 | -0.01(-0.07%) |
Apr 25, 2016 | 9.398 | 9.411 | 9.247 | 9.247 | 484,862 | -0.17(-1.81%) |
Apr 22, 2016 | 9.437 | 9.450 | 9.378 | 9.418 | 192,851 | +0.00(+0.00%) |
Apr 21, 2016 | 9.411 | 9.450 | 9.404 | 9.418 | 259,376 | +0.01(+0.07%) |
Apr 20, 2016 | 9.372 | 9.411 | 9.345 | 9.411 | 221,681 | +0.09(+0.92%) |
Apr 19, 2016 | 9.385 | 9.385 | 9.273 | 9.326 | 440,539 | -0.03(-0.28%) |
Apr 18, 2016 | 9.358 | 9.398 | 9.319 | 9.352 | 266,595 | -0.01(-0.07%) |
Apr 15, 2016 | 9.306 | 9.365 | 9.299 | 9.358 | 194,605 | +0.09(+0.92%) |
Apr 14, 2016 | 9.299 | 9.299 | 9.253 | 9.273 | 183,543 | +0.01(+0.07%) |
Apr 13, 2016 | 9.312 | 9.332 | 9.266 | 9.266 | 343,555 | -0.07(-0.77%) |
Apr 12, 2016 | 9.299 | 9.358 | 9.253 | 9.339 | 356,626 | +0.06(+0.64%) |
Apr 11, 2016 | 9.299 | 9.299 | 9.266 | 9.280 | 273,803 | +0.01(+0.09%) |
Apr 08, 2016 | 9.271 | 9.290 | 9.245 | 9.271 | 212,360 | +0.05(+0.57%) |
Apr 07, 2016 | 9.251 | 9.264 | 9.212 | 9.219 | 193,930 | +0.00(+0.00%) |
Apr 06, 2016 | 9.258 | 9.277 | 9.219 | 9.219 | 332,667 | -0.01(-0.07%) |
Apr 05, 2016 | 9.219 | 9.245 | 9.205 | 9.225 | 263,853 | +0.05(+0.57%) |
Apr 04, 2016 | 9.173 | 9.192 | 9.088 | 9.173 | 306,013 | +0.00(+0.00%) |
Apr 01, 2016 | 9.173 | 9.179 | 9.140 | 9.173 | 218,165 | +0.05(+0.50%) |
Mar 31, 2016 | 9.114 | 9.160 | 9.075 | 9.127 | 365,776 | +0.05(+0.58%) |
Mar 30, 2016 | 9.035 | 9.088 | 9.035 | 9.075 | 347,804 | +0.03(+0.36%) |
Mar 29, 2016 | 9.049 | 9.062 | 9.035 | 9.042 | 476,252 | -0.01(-0.07%) |
Mar 28, 2016 | 9.049 | 9.062 | 8.996 | 9.049 | 332,156 | +0.03(+0.29%) |
Mar 24, 2016 | 9.081 | 9.022 | 9.022 | 9.022 | 338,331 | -0.03(-0.29%) |
Mar 23, 2016 | 9.114 | 9.114 | 9.049 | 9.049 | 413,097 | -0.07(-0.72%) |
Mar 22, 2016 | 9.107 | 9.173 | 9.107 | 9.114 | 247,591 | +0.00(+0.00%) |
Mar 21, 2016 | 9.166 | 9.173 | 9.088 | 9.114 | 313,716 | -0.05(-0.50%) |
Mar 18, 2016 | 9.160 | 9.166 | 9.120 | 9.160 | 229,174 | +0.03(+0.29%) |
Mar 17, 2016 | 9.107 | 9.153 | 9.088 | 9.134 | 268,632 | +0.05(+0.50%) |
Mar 16, 2016 | 9.029 | 9.107 | 9.029 | 9.088 | 211,645 | +0.05(+0.58%) |
Mar 15, 2016 | 9.068 | 9.068 | 9.029 | 9.035 | 189,622 | +0.00(+0.00%) |
Mar 14, 2016 | 9.022 | 9.045 | 9.009 | 9.035 | 139,746 | +0.04(+0.44%) |
Mar 11, 2016 | 9.016 | 9.016 | 8.983 | 8.996 | 169,976 | +0.00(+0.00%) |
Mar 10, 2016 | 9.042 | 9.042 | 8.983 | 8.996 | 264,324 | -0.01(-0.12%) |
Mar 09, 2016 | 8.955 | 9.014 | 8.953 | 9.007 | 252,255 | +0.07(+0.73%) |
Mar 08, 2016 | 8.955 | 8.975 | 8.942 | 8.942 | 205,976 | -0.01(-0.15%) |
Mar 07, 2016 | 8.942 | 8.968 | 8.923 | 8.955 | 269,350 | +0.00(+0.00%) |
Mar 04, 2016 | 8.968 | 8.994 | 8.949 | 8.955 | 300,637 | -0.03(-0.36%) |
Mar 03, 2016 | 8.942 | 8.994 | 8.936 | 8.988 | 312,765 | +0.05(+0.51%) |
Mar 02, 2016 | 8.884 | 8.955 | 8.864 | 8.942 | 281,060 | +0.05(+0.51%) |
Mar 01, 2016 | 8.923 | 8.955 | 8.884 | 8.897 | 374,364 | +0.02(+0.22%) |
Feb 29, 2016 | 8.916 | 8.923 | 8.877 | 8.877 | 285,095 | +0.00(+0.00%) |
Feb 26, 2016 | 8.864 | 8.897 | 8.845 | 8.877 | 209,225 | +0.01(+0.07%) |
Feb 25, 2016 | 8.890 | 8.903 | 8.864 | 8.871 | 304,400 | -0.01(-0.07%) |
Feb 24, 2016 | 8.910 | 8.942 | 8.877 | 8.877 | 414,615 | -0.03(-0.29%) |
Feb 23, 2016 | 8.825 | 8.903 | 8.819 | 8.903 | 335,751 | +0.08(+0.88%) |
Feb 22, 2016 | 8.793 | 8.838 | 8.767 | 8.825 | 293,004 | +0.03(+0.30%) |
Feb 19, 2016 | 8.734 | 8.812 | 8.734 | 8.799 | 215,817 | +0.10(+1.12%) |
Feb 18, 2016 | 8.715 | 8.734 | 8.702 | 8.702 | 421,605 | -0.01(-0.15%) |
Feb 17, 2016 | 8.702 | 8.760 | 8.673 | 8.715 | 306,402 | +0.03(+0.37%) |
Feb 16, 2016 | 8.734 | 8.760 | 8.675 | 8.682 | 262,754 | -0.05(-0.52%) |
Feb 12, 2016 | 8.767 | 8.728 | 8.728 | 8.728 | 429,008 | -0.04(-0.45%) |
Feb 11, 2016 | 8.825 | 8.871 | 8.767 | 8.767 | 558,211 | -0.03(-0.30%) |
Feb 10, 2016 | 8.760 | 8.812 | 8.760 | 8.793 | 449,051 | +0.03(+0.40%) |
Feb 09, 2016 | 8.784 | 8.790 | 8.751 | 8.758 | 412,617 | -0.01(-0.07%) |
Feb 08, 2016 | 8.823 | 8.829 | 8.764 | 8.764 | 302,642 | -0.01(-0.15%) |
Feb 05, 2016 | 8.829 | 8.855 | 8.771 | 8.777 | 519,918 | +0.01(+0.15%) |
Feb 04, 2016 | 8.764 | 8.810 | 8.764 | 8.764 | 165,652 | +0.01(+0.07%) |
Feb 03, 2016 | 8.790 | 8.836 | 8.751 | 8.758 | 422,962 | -0.02(-0.22%) |
Feb 02, 2016 | 8.726 | 8.797 | 8.726 | 8.777 | 451,797 | +0.06(+0.74%) |
Feb 01, 2016 | 8.706 | 8.745 | 8.680 | 8.713 | 345,759 | +0.02(+0.22%) |
Jan 29, 2016 | 8.687 | 8.693 | 8.661 | 8.693 | 314,883 | +0.08(+0.90%) |
Jan 28, 2016 | 8.570 | 8.629 | 8.570 | 8.616 | 252,818 | +0.05(+0.53%) |
Jan 27, 2016 | 8.603 | 8.609 | 8.570 | 8.570 | 210,507 | +0.01(+0.08%) |
Jan 26, 2016 | 8.557 | 8.564 | 8.532 | 8.564 | 316,407 | +0.04(+0.46%) |
Jan 25, 2016 | 8.544 | 8.564 | 8.512 | 8.525 | 625,817 | +0.01(+0.08%) |
Jan 22, 2016 | 8.486 | 8.538 | 8.480 | 8.519 | 368,200 | +0.07(+0.84%) |
Jan 21, 2016 | 8.486 | 8.499 | 8.441 | 8.447 | 345,151 | +0.01(+0.08%) |
Jan 20, 2016 | 8.538 | 8.557 | 8.434 | 8.441 | 419,073 | -0.06(-0.76%) |
Jan 19, 2016 | 8.557 | 8.603 | 8.506 | 8.506 | 260,597 | -0.05(-0.60%) |
Jan 15, 2016 | 8.512 | 8.557 | 8.557 | 8.557 | 528,124 | +0.03(+0.30%) |
Jan 14, 2016 | 8.525 | 8.544 | 8.506 | 8.532 | 679,470 | +0.00(+0.00%) |
Jan 13, 2016 | 8.583 | 8.603 | 8.532 | 8.532 | 693,725 | -0.04(-0.50%) |
Jan 12, 2016 | 8.575 | 8.613 | 8.568 | 8.575 | 287,006 | -0.01(-0.07%) |
Jan 11, 2016 | 8.613 | 8.626 | 8.562 | 8.581 | 413,383 | -0.05(-0.60%) |
Jan 08, 2016 | 8.588 | 8.652 | 8.588 | 8.633 | 359,610 | +0.01(+0.15%) |
Jan 07, 2016 | 8.639 | 8.639 | 8.592 | 8.620 | 573,758 | +0.04(+0.45%) |
Jan 06, 2016 | 8.588 | 8.620 | 8.549 | 8.581 | 546,536 | +0.03(+0.38%) |
Jan 05, 2016 | 8.530 | 8.581 | 8.510 | 8.549 | 528,427 | +0.03(+0.30%) |
Jan 04, 2016 | 8.452 | 8.523 | 8.452 | 8.523 | 255,044 | +0.05(+0.61%) |
Dec 31, 2015 | 8.517 | 8.472 | 8.472 | 8.472 | 291,484 | -0.01(-0.08%) |
Dec 30, 2015 | 8.427 | 8.485 | 8.401 | 8.478 | 385,164 | +0.05(+0.61%) |
Dec 29, 2015 | 8.440 | 8.478 | 8.427 | 8.427 | 258,582 | -0.02(-0.23%) |
Dec 28, 2015 | 8.388 | 8.465 | 8.388 | 8.446 | 281,604 | +0.05(+0.54%) |
Dec 24, 2015 | 8.407 | 8.401 | 8.401 | 8.401 | 179,398 | +0.01(+0.15%) |
Dec 23, 2015 | 8.388 | 8.420 | 8.376 | 8.388 | 316,703 | +0.01(+0.08%) |
Dec 22, 2015 | 8.382 | 8.395 | 8.350 | 8.382 | 423,528 | +0.01(+0.15%) |
Dec 21, 2015 | 8.369 | 8.388 | 8.311 | 8.369 | 411,592 | +0.05(+0.54%) |
Dec 18, 2015 | 8.272 | 8.343 | 8.272 | 8.324 | 657,258 | +0.04(+0.47%) |
Dec 17, 2015 | 8.247 | 8.292 | 8.240 | 8.285 | 456,833 | +0.05(+0.62%) |
Dec 16, 2015 | 8.182 | 8.247 | 8.176 | 8.234 | 233,507 | +0.01(+0.16%) |
Dec 15, 2015 | 8.208 | 8.234 | 8.169 | 8.221 | 209,437 | +0.03(+0.39%) |
Dec 14, 2015 | 8.259 | 8.269 | 8.150 | 8.189 | 319,178 | -0.07(-0.86%) |
Dec 11, 2015 | 8.259 | 8.292 | 8.253 | 8.259 | 228,899 | -0.01(-0.08%) |
Dec 10, 2015 | 8.247 | 8.266 | 8.234 | 8.266 | 552,266 | +0.03(+0.31%) |
Dec 09, 2015 | 8.266 | 8.266 | 8.221 | 8.240 | 226,504 | +0.00(+0.03%) |
Dec 08, 2015 | 8.187 | 8.244 | 8.187 | 8.238 | 410,130 | +0.04(+0.55%) |
Dec 07, 2015 | 8.225 | 8.225 | 8.187 | 8.193 | 192,706 | -0.03(-0.31%) |
Dec 04, 2015 | 8.168 | 8.232 | 8.168 | 8.219 | 494,944 | +0.03(+0.39%) |
Dec 03, 2015 | 8.212 | 8.225 | 8.155 | 8.187 | 379,733 | -0.06(-0.70%) |
Dec 02, 2015 | 8.244 | 8.244 | 8.225 | 8.244 | 283,393 | +0.01(+0.16%) |
Dec 01, 2015 | 8.212 | 8.238 | 8.212 | 8.232 | 254,234 | +0.04(+0.47%) |
Nov 30, 2015 | 8.200 | 8.219 | 8.186 | 8.193 | 251,563 | +0.02(+0.23%) |
Nov 27, 2015 | 8.180 | 8.200 | 8.174 | 8.174 | 44,490 | +0.00(+0.00%) |
Nov 25, 2015 | 8.161 | 8.174 | 8.174 | 8.174 | 186,835 | +0.00(+0.00%) |
Nov 24, 2015 | 8.155 | 8.187 | 8.142 | 8.174 | 251,166 | +0.03(+0.39%) |
Nov 23, 2015 | 8.129 | 8.161 | 8.129 | 8.142 | 470,075 | +0.00(+0.00%) |
Nov 20, 2015 | 8.149 | 8.180 | 8.136 | 8.142 | 193,391 | +0.01(+0.16%) |
Nov 19, 2015 | 8.104 | 8.161 | 8.104 | 8.129 | 220,205 | +0.03(+0.32%) |
Nov 18, 2015 | 8.123 | 8.142 | 8.091 | 8.104 | 208,432 | +0.00(+0.00%) |
Nov 17, 2015 | 8.104 | 8.129 | 8.104 | 8.104 | 188,725 | -0.01(-0.16%) |
Nov 16, 2015 | 8.136 | 8.149 | 8.110 | 8.117 | 164,582 | -0.01(-0.08%) |
Nov 13, 2015 | 8.097 | 8.155 | 8.072 | 8.123 | 221,623 | +0.05(+0.63%) |
Nov 12, 2015 | 8.078 | 8.091 | 8.046 | 8.072 | 226,394 | +0.01(+0.17%) |
Nov 11, 2015 | 8.077 | 8.084 | 8.046 | 8.058 | 243,532 | +0.00(+0.00%) |
Nov 10, 2015 | 8.052 | 8.096 | 8.046 | 8.058 | 243,282 | +0.00(+0.00%) |
Nov 09, 2015 | 8.058 | 8.071 | 8.008 | 8.058 | 369,202 | -0.03(-0.39%) |
Nov 06, 2015 | 8.116 | 8.128 | 8.077 | 8.090 | 344,136 | -0.06(-0.70%) |
Nov 05, 2015 | 8.173 | 8.186 | 8.135 | 8.147 | 184,258 | -0.02(-0.23%) |
Nov 04, 2015 | 8.166 | 8.192 | 8.164 | 8.166 | 253,527 | -0.01(-0.16%) |
Nov 03, 2015 | 8.217 | 8.236 | 8.179 | 8.179 | 269,323 | -0.04(-0.46%) |
Nov 02, 2015 | 8.179 | 8.217 | 8.173 | 8.217 | 256,187 | +0.03(+0.39%) |
Oct 30, 2015 | 8.186 | 8.192 | 8.160 | 8.186 | 300,110 | +0.02(+0.23%) |
Oct 29, 2015 | 8.173 | 8.192 | 8.160 | 8.166 | 384,465 | +0.01(+0.08%) |
Oct 28, 2015 | 8.166 | 8.179 | 8.147 | 8.160 | 328,418 | +0.01(+0.16%) |
Oct 27, 2015 | 8.166 | 8.173 | 8.141 | 8.147 | 243,623 | -0.01(-0.08%) |
Oct 26, 2015 | 8.186 | 8.186 | 8.141 | 8.154 | 521,034 | -0.01(-0.16%) |
Oct 23, 2015 | 8.147 | 8.179 | 8.147 | 8.166 | 264,577 | +0.03(+0.31%) |
Oct 22, 2015 | 8.141 | 8.166 | 8.135 | 8.141 | 318,439 | +0.01(+0.08%) |
Oct 21, 2015 | 8.109 | 8.147 | 8.109 | 8.135 | 264,379 | +0.01(+0.16%) |
Oct 20, 2015 | 8.096 | 8.122 | 8.096 | 8.122 | 231,590 | +0.03(+0.31%) |
Oct 19, 2015 | 8.071 | 8.100 | 8.071 | 8.096 | 338,429 | +0.02(+0.24%) |
Oct 16, 2015 | 8.077 | 8.084 | 8.071 | 8.077 | 197,300 | +0.01(+0.16%) |
Oct 15, 2015 | 8.058 | 8.090 | 8.052 | 8.065 | 277,812 | +0.00(+0.00%) |
Oct 14, 2015 | 8.046 | 8.084 | 8.033 | 8.065 | 236,544 | +0.03(+0.32%) |
Oct 13, 2015 | 8.001 | 8.039 | 8.001 | 8.039 | 368,323 | +0.03(+0.33%) |
Oct 12, 2015 | 8.001 | 8.013 | 7.988 | 8.013 | 170,463 | +0.03(+0.32%) |
Oct 09, 2015 | 7.982 | 7.994 | 7.963 | 7.988 | 373,633 | +0.02(+0.24%) |
Oct 08, 2015 | 7.963 | 7.994 | 7.963 | 7.969 | 342,516 | +0.01(+0.08%) |
Oct 07, 2015 | 7.969 | 7.969 | 7.950 | 7.963 | 196,514 | +0.00(+0.00%) |
Oct 06, 2015 | 7.963 | 7.969 | 7.945 | 7.963 | 195,050 | +0.01(+0.08%) |
Oct 05, 2015 | 7.963 | 7.969 | 7.931 | 7.956 | 209,758 | +0.00(+0.00%) |
Oct 02, 2015 | 7.956 | 7.969 | 7.950 | 7.956 | 349,391 | +0.00(+0.00%) |
Oct 01, 2015 | 7.956 | 7.969 | 7.944 | 7.956 | 263,373 | +0.00(+0.00%) |
Sep 30, 2015 | 7.969 | 7.969 | 7.944 | 7.956 | 263,894 | +0.00(+0.00%) |
Sep 29, 2015 | 7.937 | 7.969 | 7.925 | 7.956 | 172,215 | +0.03(+0.40%) |
Sep 28, 2015 | 7.963 | 7.963 | 7.918 | 7.925 | 165,288 | -0.03(-0.40%) |
Sep 25, 2015 | 7.937 | 7.963 | 7.931 | 7.956 | 260,162 | +0.02(+0.24%) |
Sep 24, 2015 | 7.931 | 7.944 | 7.909 | 7.937 | 178,262 | +0.01(+0.16%) |
Sep 23, 2015 | 7.931 | 7.931 | 7.912 | 7.925 | 111,441 | +0.01(+0.08%) |
Sep 22, 2015 | 7.855 | 7.925 | 7.855 | 7.918 | 149,442 | +0.06(+0.81%) |
Sep 21, 2015 | 7.893 | 7.897 | 7.855 | 7.855 | 110,180 | -0.03(-0.32%) |
Sep 18, 2015 | 7.811 | 7.906 | 7.804 | 7.880 | 210,557 | +0.03(+0.32%) |
Sep 17, 2015 | 7.760 | 7.868 | 7.754 | 7.855 | 364,996 | +0.11(+1.47%) |
Sep 16, 2015 | 7.748 | 7.766 | 7.735 | 7.741 | 194,627 | -0.03(-0.33%) |
Sep 15, 2015 | 7.842 | 7.842 | 7.766 | 7.766 | 179,275 | -0.08(-0.97%) |
Sep 14, 2015 | 7.880 | 7.887 | 7.842 | 7.842 | 97,642 | -0.03(-0.32%) |
Sep 11, 2015 | 7.906 | 7.906 | 7.861 | 7.868 | 164,936 | -0.02(-0.24%) |
Sep 10, 2015 | 7.937 | 7.950 | 7.880 | 7.887 | 140,782 | -0.04(-0.47%) |
Sep 09, 2015 | 7.924 | 7.937 | 7.905 | 7.924 | 210,056 | +0.01(+0.08%) |
Sep 08, 2015 | 7.911 | 7.924 | 7.900 | 7.918 | 224,354 | -0.01(-0.08%) |
Sep 04, 2015 | 7.880 | 7.924 | 7.924 | 7.924 | 299,894 | +0.05(+0.64%) |
Sep 03, 2015 | 7.861 | 7.880 | 7.842 | 7.874 | 281,614 | +0.03(+0.32%) |
Sep 02, 2015 | 7.855 | 7.861 | 7.842 | 7.849 | 484,326 | +0.00(+0.00%) |
Sep 01, 2015 | 7.811 | 7.855 | 7.792 | 7.849 | 180,712 | +0.04(+0.56%) |
Aug 31, 2015 | 7.798 | 7.830 | 7.774 | 7.804 | 217,611 | +0.02(+0.24%) |
Aug 28, 2015 | 7.773 | 7.798 | 7.761 | 7.786 | 99,377 | +0.00(+0.00%) |
Aug 27, 2015 | 7.773 | 7.792 | 7.754 | 7.786 | 131,397 | +0.01(+0.16%) |
Aug 26, 2015 | 7.798 | 7.798 | 7.730 | 7.773 | 200,023 | -0.01(-0.08%) |
Aug 25, 2015 | 7.779 | 7.822 | 7.760 | 7.779 | 188,596 | +0.03(+0.32%) |
Aug 24, 2015 | 7.710 | 7.943 | 7.672 | 7.754 | 195,290 | -0.11(-1.44%) |
Aug 21, 2015 | 7.880 | 7.918 | 7.836 | 7.867 | 189,917 | -0.03(-0.32%) |
Aug 20, 2015 | 7.880 | 7.905 | 7.867 | 7.893 | 120,950 | +0.00(+0.00%) |
Aug 19, 2015 | 7.893 | 7.905 | 7.874 | 7.893 | 116,661 | +0.00(+0.00%) |
Aug 18, 2015 | 7.911 | 7.911 | 7.874 | 7.893 | 134,663 | -0.01(-0.16%) |
Aug 17, 2015 | 7.899 | 7.911 | 7.899 | 7.905 | 101,150 | +0.01(+0.16%) |
Aug 14, 2015 | 7.905 | 7.914 | 7.893 | 7.893 | 81,047 | -0.03(-0.32%) |
Aug 13, 2015 | 7.924 | 7.924 | 7.905 | 7.918 | 142,696 | -0.01(-0.08%) |
Aug 12, 2015 | 7.924 | 7.943 | 7.899 | 7.924 | 226,458 | +0.01(+0.16%) |
Aug 11, 2015 | 7.849 | 7.911 | 7.836 | 7.911 | 128,143 | +0.06(+0.81%) |
Aug 10, 2015 | 7.848 | 7.848 | 7.804 | 7.848 | 201,700 | +0.01(+0.08%) |
Aug 07, 2015 | 7.848 | 7.848 | 7.835 | 7.842 | 120,590 | +0.03(+0.32%) |
Aug 06, 2015 | 7.729 | 7.823 | 7.729 | 7.817 | 154,082 | +0.07(+0.89%) |
Aug 05, 2015 | 7.823 | 7.835 | 7.748 | 7.748 | 179,343 | -0.09(-1.12%) |
Aug 04, 2015 | 7.860 | 7.867 | 7.829 | 7.835 | 157,611 | -0.01(-0.16%) |
Aug 03, 2015 | 7.898 | 7.910 | 7.842 | 7.848 | 257,916 | -0.03(-0.40%) |
Jul 31, 2015 | 7.873 | 7.892 | 7.860 | 7.879 | 183,065 | +0.03(+0.40%) |
Jul 30, 2015 | 7.817 | 7.848 | 7.817 | 7.848 | 81,918 | +0.03(+0.32%) |
Jul 29, 2015 | 7.823 | 7.842 | 7.817 | 7.823 | 153,893 | -0.03(-0.32%) |
Jul 28, 2015 | 7.804 | 7.848 | 7.804 | 7.848 | 138,882 | +0.04(+0.56%) |
Jul 27, 2015 | 7.804 | 7.823 | 7.804 | 7.804 | 93,582 | +0.00(+0.00%) |
Jul 24, 2015 | 7.754 | 7.810 | 7.742 | 7.804 | 338,413 | +0.06(+0.81%) |
Jul 23, 2015 | 7.748 | 7.748 | 7.698 | 7.742 | 123,550 | +0.01(+0.16%) |
Jul 22, 2015 | 7.723 | 7.754 | 7.717 | 7.729 | 118,024 | +0.00(+0.00%) |
Jul 21, 2015 | 7.723 | 7.742 | 7.717 | 7.729 | 114,419 | +0.01(+0.08%) |
Jul 20, 2015 | 7.729 | 7.742 | 7.710 | 7.723 | 133,029 | -0.01(-0.08%) |
Jul 17, 2015 | 7.779 | 7.785 | 7.729 | 7.729 | 196,101 | -0.05(-0.64%) |
Jul 16, 2015 | 7.723 | 7.779 | 7.723 | 7.779 | 285,491 | +0.06(+0.81%) |
Jul 15, 2015 | 7.692 | 7.735 | 7.679 | 7.717 | 176,566 | +0.03(+0.33%) |
Jul 14, 2015 | 7.667 | 7.698 | 7.667 | 7.692 | 107,983 | +0.02(+0.24%) |
Jul 13, 2015 | 7.685 | 7.685 | 7.654 | 7.673 | 92,826 | -0.01(-0.08%) |
Jul 10, 2015 | 7.667 | 7.691 | 7.648 | 7.679 | 227,801 | +0.00(+0.00%) |
Jul 09, 2015 | 7.717 | 7.717 | 7.679 | 7.679 | 187,502 | -0.04(-0.48%) |
Jul 08, 2015 | 7.648 | 7.716 | 7.648 | 7.716 | 271,317 | +0.05(+0.65%) |
Jul 07, 2015 | 7.672 | 7.697 | 7.641 | 7.666 | 410,805 | +0.05(+0.65%) |
Jul 06, 2015 | 7.610 | 7.616 | 7.585 | 7.616 | 331,629 | +0.01(+0.16%) |
Jul 02, 2015 | 7.604 | 7.604 | 7.604 | 7.604 | 256,533 | +0.02(+0.33%) |
Jul 01, 2015 | 7.567 | 7.598 | 7.567 | 7.579 | 233,863 | -0.01(-0.08%) |
Jun 30, 2015 | 7.579 | 7.598 | 7.548 | 7.585 | 225,414 | +0.02(+0.33%) |
Jun 29, 2015 | 7.585 | 7.592 | 7.548 | 7.561 | 272,102 | -0.04(-0.49%) |
Jun 26, 2015 | 7.604 | 7.604 | 7.567 | 7.598 | 215,571 | -0.03(-0.41%) |
Jun 25, 2015 | 7.641 | 7.648 | 7.616 | 7.629 | 217,445 | +0.00(+0.00%) |
Jun 24, 2015 | 7.648 | 7.654 | 7.629 | 7.629 | 182,309 | -0.01(-0.08%) |
Jun 23, 2015 | 7.604 | 7.654 | 7.579 | 7.635 | 218,868 | +0.01(+0.16%) |
Jun 22, 2015 | 7.629 | 7.629 | 7.585 | 7.623 | 205,509 | -0.01(-0.08%) |
Jun 19, 2015 | 7.610 | 7.641 | 7.597 | 7.629 | 255,304 | +0.02(+0.33%) |
Jun 18, 2015 | 7.592 | 7.616 | 7.592 | 7.604 | 175,816 | +0.01(+0.16%) |
Jun 17, 2015 | 7.585 | 7.598 | 7.579 | 7.592 | 120,938 | +0.01(+0.08%) |
Jun 16, 2015 | 7.573 | 7.604 | 7.573 | 7.585 | 231,058 | +0.01(+0.16%) |
Jun 15, 2015 | 7.561 | 7.598 | 7.548 | 7.573 | 225,337 | +0.02(+0.33%) |
Jun 12, 2015 | 7.505 | 7.567 | 7.505 | 7.548 | 282,638 | +0.05(+0.66%) |
Jun 11, 2015 | 7.449 | 7.511 | 7.449 | 7.498 | 458,362 | +0.05(+0.67%) |
Jun 10, 2015 | 7.449 | 7.529 | 7.430 | 7.449 | 638,430 | -0.01(-0.08%) |
Jun 09, 2015 | 7.498 | 7.498 | 7.430 | 7.455 | 493,167 | -0.03(-0.42%) |
Jun 08, 2015 | 7.604 | 7.610 | 7.480 | 7.487 | 1,106,892 | -0.12(-1.62%) |
Jun 05, 2015 | 7.666 | 7.672 | 7.598 | 7.610 | 425,195 | -0.09(-1.12%) |
Jun 04, 2015 | 7.721 | 7.746 | 7.684 | 7.697 | 286,276 | -0.02(-0.24%) |
Jun 03, 2015 | 7.721 | 7.746 | 7.715 | 7.715 | 431,048 | -0.04(-0.48%) |
Jun 02, 2015 | 7.765 | 7.765 | 7.746 | 7.752 | 167,525 | -0.02(-0.32%) |
Jun 01, 2015 | 7.734 | 7.783 | 7.734 | 7.777 | 167,614 | +0.04(+0.48%) |
May 29, 2015 | 7.728 | 7.740 | 7.715 | 7.740 | 175,717 | +0.04(+0.48%) |
May 28, 2015 | 7.697 | 7.721 | 7.697 | 7.703 | 146,479 | -0.00(-0.04%) |
May 27, 2015 | 7.715 | 7.728 | 7.697 | 7.706 | 294,927 | -0.00(-0.04%) |
May 26, 2015 | 7.709 | 7.715 | 7.691 | 7.709 | 200,833 | -0.02(-0.24%) |
May 22, 2015 | 7.783 | 7.728 | 7.728 | 7.728 | 241,503 | -0.06(-0.71%) |
May 21, 2015 | 7.789 | 7.789 | 7.746 | 7.783 | 445,795 | +0.01(+0.08%) |
May 20, 2015 | 7.771 | 7.783 | 7.765 | 7.777 | 150,575 | -0.01(-0.08%) |
May 19, 2015 | 7.765 | 7.802 | 7.746 | 7.783 | 241,135 | -0.02(-0.24%) |
May 18, 2015 | 7.820 | 7.820 | 7.759 | 7.802 | 243,647 | -0.02(-0.24%) |
May 15, 2015 | 7.789 | 7.833 | 7.777 | 7.820 | 202,476 | +0.03(+0.40%) |
May 14, 2015 | 7.759 | 7.802 | 7.759 | 7.789 | 268,577 | +0.03(+0.40%) |
May 13, 2015 | 7.808 | 7.827 | 7.752 | 7.759 | 256,164 | -0.01(-0.08%) |
May 12, 2015 | 7.814 | 7.814 | 7.739 | 7.765 | 332,900 | -0.06(-0.71%) |
May 11, 2015 | 7.901 | 7.901 | 7.796 | 7.820 | 258,545 | -0.07(-0.87%) |
May 08, 2015 | 7.864 | 7.889 | 7.852 | 7.889 | 173,556 | +0.06(+0.71%) |
May 07, 2015 | 7.821 | 7.840 | 7.794 | 7.834 | 223,277 | +0.05(+0.63%) |
May 06, 2015 | 7.877 | 7.877 | 7.784 | 7.784 | 338,548 | -0.10(-1.25%) |
May 05, 2015 | 7.883 | 7.883 | 7.846 | 7.883 | 166,873 | +0.02(+0.31%) |
May 04, 2015 | 7.889 | 7.895 | 7.846 | 7.858 | 338,801 | -0.04(-0.54%) |