Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.210 | 7.253 | 7.126 | 7.137 | 205,369 | -0.07(-0.93%) |
Apr 28, 2016 | 7.260 | 7.299 | 7.199 | 7.204 | 132,108 | -0.07(-0.99%) |
Apr 27, 2016 | 7.287 | 7.310 | 7.276 | 7.276 | 137,247 | -0.03(-0.38%) |
Apr 26, 2016 | 7.265 | 7.321 | 7.256 | 7.304 | 221,237 | +0.03(+0.38%) |
Apr 25, 2016 | 7.249 | 7.276 | 7.226 | 7.276 | 134,019 | +0.02(+0.31%) |
Apr 22, 2016 | 7.237 | 7.265 | 7.210 | 7.254 | 189,025 | -0.01(-0.15%) |
Apr 21, 2016 | 7.276 | 7.310 | 7.232 | 7.265 | 163,120 | +0.00(+0.00%) |
Apr 20, 2016 | 7.276 | 7.293 | 7.260 | 7.265 | 179,085 | +0.00(+0.06%) |
Apr 19, 2016 | 7.283 | 7.311 | 7.233 | 7.261 | 233,544 | -0.01(-0.15%) |
Apr 18, 2016 | 7.189 | 7.272 | 7.189 | 7.272 | 181,207 | +0.07(+1.00%) |
Apr 15, 2016 | 7.206 | 7.217 | 7.189 | 7.200 | 148,476 | -0.01(-0.08%) |
Apr 14, 2016 | 7.217 | 7.228 | 7.184 | 7.206 | 116,697 | -0.01(-0.15%) |
Apr 13, 2016 | 7.228 | 7.244 | 7.200 | 7.217 | 150,533 | +0.02(+0.31%) |
Apr 12, 2016 | 7.151 | 7.195 | 7.129 | 7.195 | 138,051 | +0.03(+0.46%) |
Apr 11, 2016 | 7.167 | 7.189 | 7.145 | 7.162 | 186,343 | +0.01(+0.08%) |
Apr 08, 2016 | 7.173 | 7.195 | 7.123 | 7.156 | 149,946 | +0.03(+0.46%) |
Apr 07, 2016 | 7.134 | 7.156 | 7.090 | 7.123 | 170,908 | -0.04(-0.54%) |
Apr 06, 2016 | 7.118 | 7.162 | 7.090 | 7.162 | 177,738 | +0.07(+1.01%) |
Apr 05, 2016 | 7.123 | 7.134 | 7.079 | 7.090 | 194,521 | -0.07(-1.00%) |
Apr 04, 2016 | 7.173 | 7.195 | 7.051 | 7.162 | 359,256 | -0.02(-0.23%) |
Apr 01, 2016 | 7.123 | 7.178 | 7.107 | 7.178 | 189,511 | +0.03(+0.46%) |
Mar 31, 2016 | 7.162 | 7.178 | 7.118 | 7.145 | 311,122 | +0.01(+0.08%) |
Mar 30, 2016 | 7.062 | 7.145 | 7.029 | 7.140 | 266,290 | +0.12(+1.65%) |
Mar 29, 2016 | 6.924 | 7.035 | 6.908 | 7.024 | 183,438 | +0.10(+1.43%) |
Mar 28, 2016 | 6.924 | 6.952 | 6.902 | 6.924 | 293,491 | +0.03(+0.48%) |
Mar 24, 2016 | 6.936 | 6.891 | 6.891 | 6.891 | 249,025 | -0.08(-1.11%) |
Mar 23, 2016 | 7.024 | 7.024 | 6.969 | 6.969 | 172,027 | -0.06(-0.86%) |
Mar 22, 2016 | 6.969 | 7.029 | 6.958 | 7.029 | 174,423 | +0.03(+0.37%) |
Mar 21, 2016 | 6.976 | 7.003 | 6.943 | 7.003 | 180,589 | +0.03(+0.47%) |
Mar 18, 2016 | 6.959 | 6.987 | 6.940 | 6.970 | 156,701 | +0.04(+0.55%) |
Mar 17, 2016 | 6.893 | 6.948 | 6.881 | 6.932 | 216,757 | +0.02(+0.32%) |
Mar 16, 2016 | 6.866 | 6.926 | 6.866 | 6.910 | 179,280 | +0.03(+0.40%) |
Mar 15, 2016 | 6.855 | 6.888 | 6.855 | 6.883 | 70,450 | -0.02(-0.24%) |
Mar 14, 2016 | 6.904 | 6.932 | 6.861 | 6.899 | 117,896 | -0.02(-0.32%) |
Mar 11, 2016 | 6.883 | 6.921 | 6.877 | 6.921 | 143,299 | +0.10(+1.45%) |
Mar 10, 2016 | 6.833 | 6.842 | 6.767 | 6.822 | 96,183 | +0.04(+0.65%) |
Mar 09, 2016 | 6.828 | 6.839 | 6.773 | 6.778 | 197,298 | -0.02(-0.32%) |
Mar 08, 2016 | 6.872 | 6.877 | 6.800 | 6.800 | 253,043 | -0.09(-1.35%) |
Mar 07, 2016 | 6.888 | 6.904 | 6.866 | 6.893 | 258,511 | +0.01(+0.08%) |
Mar 04, 2016 | 6.828 | 6.921 | 6.795 | 6.888 | 190,292 | +0.05(+0.72%) |
Mar 03, 2016 | 6.861 | 6.861 | 6.806 | 6.839 | 194,869 | -0.02(-0.24%) |
Mar 02, 2016 | 6.872 | 6.874 | 6.817 | 6.855 | 197,088 | -0.04(-0.64%) |
Mar 01, 2016 | 6.795 | 6.899 | 6.773 | 6.899 | 189,938 | +0.16(+2.36%) |
Feb 29, 2016 | 6.767 | 6.789 | 6.718 | 6.740 | 160,692 | +0.00(+0.00%) |
Feb 26, 2016 | 6.740 | 6.762 | 6.691 | 6.740 | 175,154 | +0.05(+0.82%) |
Feb 25, 2016 | 6.620 | 6.707 | 6.570 | 6.685 | 165,117 | +0.07(+0.99%) |
Feb 24, 2016 | 6.472 | 6.620 | 6.433 | 6.620 | 204,075 | +0.07(+1.00%) |
Feb 23, 2016 | 6.592 | 6.620 | 6.510 | 6.554 | 185,075 | -0.04(-0.66%) |
Feb 22, 2016 | 6.532 | 6.598 | 6.526 | 6.598 | 239,382 | +0.11(+1.69%) |
Feb 19, 2016 | 6.472 | 6.521 | 6.422 | 6.488 | 302,599 | -0.01(-0.08%) |
Feb 18, 2016 | 6.537 | 6.548 | 6.488 | 6.493 | 215,884 | -0.02(-0.36%) |
Feb 17, 2016 | 6.424 | 6.539 | 6.424 | 6.517 | 189,203 | +0.15(+2.31%) |
Feb 16, 2016 | 6.359 | 6.397 | 6.294 | 6.370 | 223,773 | +0.04(+0.69%) |
Feb 12, 2016 | 6.163 | 6.326 | 6.326 | 6.326 | 315,274 | +0.24(+3.93%) |
Feb 11, 2016 | 6.163 | 6.207 | 6.082 | 6.087 | 361,538 | -0.16(-2.53%) |
Feb 10, 2016 | 6.299 | 6.343 | 6.245 | 6.245 | 162,005 | -0.01(-0.09%) |
Feb 09, 2016 | 6.223 | 6.315 | 6.179 | 6.250 | 211,015 | -0.08(-1.29%) |
Feb 08, 2016 | 6.528 | 6.549 | 6.201 | 6.332 | 442,248 | -0.28(-4.28%) |
Feb 05, 2016 | 6.778 | 6.790 | 6.604 | 6.615 | 238,292 | -0.16(-2.41%) |
Feb 04, 2016 | 6.713 | 6.787 | 6.710 | 6.778 | 248,460 | +0.04(+0.57%) |
Feb 03, 2016 | 6.745 | 6.783 | 6.604 | 6.740 | 313,846 | +0.04(+0.57%) |
Feb 02, 2016 | 6.740 | 6.745 | 6.675 | 6.702 | 233,634 | -0.07(-1.04%) |
Feb 01, 2016 | 6.636 | 6.800 | 6.636 | 6.772 | 295,117 | +0.08(+1.22%) |
Jan 29, 2016 | 6.631 | 6.718 | 6.609 | 6.691 | 258,916 | +0.11(+1.65%) |
Jan 28, 2016 | 6.571 | 6.598 | 6.490 | 6.582 | 417,758 | +0.05(+0.75%) |
Jan 27, 2016 | 6.593 | 6.615 | 6.509 | 6.533 | 316,517 | -0.10(-1.56%) |
Jan 26, 2016 | 6.533 | 6.653 | 6.496 | 6.636 | 319,548 | +0.14(+2.09%) |
Jan 25, 2016 | 6.549 | 6.598 | 6.462 | 6.500 | 330,450 | -0.05(-0.83%) |
Jan 22, 2016 | 6.424 | 6.597 | 6.424 | 6.555 | 314,149 | +0.19(+2.99%) |
Jan 21, 2016 | 6.267 | 6.392 | 6.250 | 6.364 | 323,749 | +0.13(+2.09%) |
Jan 20, 2016 | 6.364 | 6.413 | 6.033 | 6.234 | 870,766 | -0.26(-3.96%) |
Jan 19, 2016 | 6.567 | 6.599 | 6.421 | 6.491 | 306,579 | -0.02(-0.25%) |
Jan 15, 2016 | 6.594 | 6.507 | 6.507 | 6.507 | 583,507 | -0.26(-3.83%) |
Jan 14, 2016 | 6.756 | 6.777 | 6.615 | 6.766 | 532,462 | +0.00(+0.00%) |
Jan 13, 2016 | 6.966 | 6.993 | 6.750 | 6.766 | 314,247 | -0.17(-2.41%) |
Jan 12, 2016 | 6.891 | 6.939 | 6.826 | 6.934 | 364,452 | +0.09(+1.34%) |
Jan 11, 2016 | 6.945 | 6.966 | 6.804 | 6.842 | 304,890 | -0.10(-1.40%) |
Jan 08, 2016 | 7.036 | 7.053 | 6.912 | 6.939 | 327,493 | -0.05(-0.70%) |
Jan 07, 2016 | 7.020 | 7.095 | 6.955 | 6.988 | 565,839 | -0.17(-2.34%) |
Jan 06, 2016 | 7.236 | 7.252 | 7.117 | 7.155 | 500,227 | -0.15(-2.07%) |
Jan 05, 2016 | 7.312 | 7.328 | 7.231 | 7.306 | 298,492 | +0.03(+0.37%) |
Jan 04, 2016 | 7.193 | 7.290 | 7.155 | 7.279 | 532,299 | -0.09(-1.17%) |
Dec 31, 2015 | 7.371 | 7.366 | 7.366 | 7.366 | 488,879 | -0.03(-0.44%) |
Dec 30, 2015 | 7.447 | 7.447 | 7.355 | 7.398 | 355,848 | -0.03(-0.44%) |
Dec 29, 2015 | 7.371 | 7.431 | 7.371 | 7.431 | 285,450 | +0.08(+1.03%) |
Dec 28, 2015 | 7.382 | 7.387 | 7.317 | 7.355 | 208,112 | -0.03(-0.44%) |
Dec 24, 2015 | 7.371 | 7.387 | 7.387 | 7.387 | 168,700 | +0.02(+0.22%) |
Dec 23, 2015 | 7.366 | 7.414 | 7.339 | 7.371 | 368,385 | +0.07(+0.96%) |
Dec 22, 2015 | 7.209 | 7.312 | 7.193 | 7.301 | 320,016 | +0.12(+1.65%) |
Dec 21, 2015 | 7.198 | 7.236 | 7.171 | 7.182 | 262,106 | -0.01(-0.17%) |
Dec 18, 2015 | 7.243 | 7.243 | 7.194 | 7.194 | 267,831 | -0.05(-0.67%) |
Dec 17, 2015 | 7.307 | 7.313 | 7.243 | 7.243 | 217,390 | -0.05(-0.66%) |
Dec 16, 2015 | 7.189 | 7.296 | 7.173 | 7.291 | 310,233 | +0.14(+2.03%) |
Dec 15, 2015 | 7.108 | 7.167 | 7.108 | 7.146 | 259,149 | +0.07(+0.99%) |
Dec 14, 2015 | 7.092 | 7.124 | 7.017 | 7.076 | 273,525 | -0.03(-0.45%) |
Dec 11, 2015 | 7.162 | 7.178 | 7.092 | 7.108 | 336,026 | -0.11(-1.56%) |
Dec 10, 2015 | 7.200 | 7.253 | 7.200 | 7.221 | 203,078 | +0.01(+0.07%) |
Dec 09, 2015 | 7.232 | 7.291 | 7.178 | 7.216 | 291,945 | -0.04(-0.59%) |
Dec 08, 2015 | 7.221 | 7.269 | 7.194 | 7.259 | 304,441 | -0.01(-0.07%) |
Dec 07, 2015 | 7.259 | 7.285 | 7.200 | 7.264 | 274,448 | -0.03(-0.44%) |
Dec 04, 2015 | 7.189 | 7.307 | 7.189 | 7.296 | 266,830 | +0.12(+1.64%) |
Dec 03, 2015 | 7.264 | 7.275 | 7.169 | 7.178 | 252,198 | -0.09(-1.25%) |
Dec 02, 2015 | 7.302 | 7.328 | 7.253 | 7.269 | 221,094 | -0.03(-0.37%) |
Dec 01, 2015 | 7.285 | 7.307 | 7.248 | 7.296 | 245,480 | +0.03(+0.44%) |
Nov 30, 2015 | 7.291 | 7.296 | 7.253 | 7.264 | 184,643 | -0.03(-0.37%) |
Nov 27, 2015 | 7.275 | 7.292 | 7.259 | 7.291 | 87,049 | +0.01(+0.15%) |
Nov 25, 2015 | 7.280 | 7.280 | 7.280 | 7.280 | 128,055 | +0.01(+0.15%) |
Nov 24, 2015 | 7.210 | 7.275 | 7.200 | 7.269 | 146,704 | +0.02(+0.32%) |
Nov 23, 2015 | 7.243 | 7.280 | 7.232 | 7.246 | 241,087 | +0.02(+0.27%) |
Nov 20, 2015 | 7.210 | 7.253 | 7.210 | 7.226 | 123,725 | +0.03(+0.45%) |
Nov 19, 2015 | 7.178 | 7.216 | 7.178 | 7.194 | 139,490 | +0.00(+0.06%) |
Nov 18, 2015 | 7.126 | 7.190 | 7.116 | 7.190 | 532,130 | +0.09(+1.28%) |
Nov 17, 2015 | 7.116 | 7.121 | 7.062 | 7.100 | 226,650 | +0.01(+0.15%) |
Nov 16, 2015 | 7.020 | 7.089 | 7.014 | 7.089 | 275,169 | +0.05(+0.76%) |
Nov 13, 2015 | 7.078 | 7.089 | 7.014 | 7.036 | 218,987 | -0.05(-0.75%) |
Nov 12, 2015 | 7.158 | 7.158 | 7.089 | 7.089 | 181,613 | -0.10(-1.34%) |
Nov 11, 2015 | 7.233 | 7.233 | 7.185 | 7.185 | 134,662 | -0.02(-0.30%) |
Nov 10, 2015 | 7.153 | 7.206 | 7.153 | 7.206 | 159,281 | +0.02(+0.30%) |
Nov 09, 2015 | 7.228 | 7.228 | 7.153 | 7.185 | 361,674 | -0.04(-0.52%) |
Nov 06, 2015 | 7.238 | 7.238 | 7.201 | 7.222 | 350,939 | -0.02(-0.22%) |
Nov 05, 2015 | 7.265 | 7.270 | 7.217 | 7.238 | 359,541 | -0.02(-0.22%) |
Nov 04, 2015 | 7.281 | 7.286 | 7.233 | 7.254 | 252,302 | -0.01(-0.15%) |
Nov 03, 2015 | 7.174 | 7.265 | 7.169 | 7.265 | 238,783 | +0.08(+1.11%) |
Nov 02, 2015 | 7.164 | 7.190 | 7.158 | 7.185 | 192,899 | +0.04(+0.60%) |
Oct 30, 2015 | 7.206 | 7.222 | 7.142 | 7.142 | 203,059 | -0.06(-0.89%) |
Oct 29, 2015 | 7.233 | 7.244 | 7.188 | 7.206 | 159,200 | -0.03(-0.44%) |
Oct 28, 2015 | 7.190 | 7.244 | 7.180 | 7.238 | 183,969 | +0.07(+0.97%) |
Oct 27, 2015 | 7.206 | 7.222 | 7.153 | 7.169 | 221,723 | -0.04(-0.52%) |
Oct 26, 2015 | 7.174 | 7.228 | 7.169 | 7.206 | 120,358 | +0.01(+0.15%) |
Oct 23, 2015 | 7.212 | 7.217 | 7.153 | 7.196 | 186,213 | +0.07(+0.97%) |
Oct 22, 2015 | 7.100 | 7.148 | 7.089 | 7.126 | 203,490 | +0.07(+1.06%) |
Oct 21, 2015 | 7.142 | 7.142 | 7.052 | 7.052 | 174,626 | -0.05(-0.77%) |
Oct 20, 2015 | 7.090 | 7.128 | 7.075 | 7.106 | 203,204 | +0.03(+0.37%) |
Oct 19, 2015 | 7.022 | 7.085 | 7.000 | 7.080 | 191,948 | +0.05(+0.75%) |
Oct 16, 2015 | 6.979 | 7.032 | 6.974 | 7.027 | 197,863 | +0.09(+1.30%) |
Oct 15, 2015 | 6.879 | 6.947 | 6.863 | 6.937 | 263,223 | +0.08(+1.24%) |
Oct 14, 2015 | 6.910 | 6.947 | 6.852 | 6.852 | 320,352 | -0.06(-0.84%) |
Oct 13, 2015 | 6.947 | 6.979 | 6.910 | 6.910 | 249,288 | -0.06(-0.84%) |
Oct 12, 2015 | 6.937 | 7.014 | 6.932 | 6.969 | 232,743 | +0.06(+0.84%) |
Oct 09, 2015 | 6.916 | 6.942 | 6.905 | 6.910 | 292,785 | +0.02(+0.31%) |
Oct 08, 2015 | 6.852 | 6.921 | 6.847 | 6.889 | 405,662 | +0.04(+0.54%) |
Oct 07, 2015 | 6.921 | 6.926 | 6.842 | 6.852 | 290,571 | -0.01(-0.15%) |
Oct 06, 2015 | 6.884 | 6.921 | 6.863 | 6.863 | 380,005 | +0.00(+0.00%) |
Oct 05, 2015 | 6.815 | 6.916 | 6.810 | 6.863 | 318,368 | +0.12(+1.73%) |
Oct 02, 2015 | 6.619 | 6.767 | 6.587 | 6.746 | 462,478 | +0.04(+0.63%) |
Oct 01, 2015 | 6.693 | 6.736 | 6.624 | 6.704 | 402,931 | +0.01(+0.16%) |
Sep 30, 2015 | 6.767 | 6.773 | 6.640 | 6.693 | 344,238 | +0.01(+0.16%) |
Sep 29, 2015 | 6.736 | 6.741 | 6.603 | 6.683 | 335,385 | -0.05(-0.79%) |
Sep 28, 2015 | 6.942 | 6.942 | 6.704 | 6.736 | 303,047 | -0.23(-3.27%) |
Sep 25, 2015 | 7.000 | 7.011 | 6.916 | 6.963 | 264,953 | +0.01(+0.08%) |
Sep 24, 2015 | 6.900 | 6.958 | 6.852 | 6.958 | 225,206 | -0.01(-0.08%) |
Sep 23, 2015 | 6.916 | 6.963 | 6.884 | 6.963 | 204,484 | +0.05(+0.69%) |
Sep 22, 2015 | 6.873 | 6.916 | 6.857 | 6.916 | 300,097 | -0.07(-0.99%) |
Sep 21, 2015 | 6.953 | 6.985 | 6.921 | 6.985 | 258,335 | +0.03(+0.36%) |
Sep 18, 2015 | 6.865 | 6.959 | 6.865 | 6.959 | 206,250 | +0.01(+0.15%) |
Sep 17, 2015 | 6.949 | 7.036 | 6.933 | 6.949 | 200,091 | -0.03(-0.45%) |
Sep 16, 2015 | 6.907 | 6.980 | 6.902 | 6.980 | 114,159 | +0.07(+1.07%) |
Sep 15, 2015 | 6.854 | 6.912 | 6.828 | 6.907 | 141,775 | +0.06(+0.92%) |
Sep 14, 2015 | 6.917 | 6.933 | 6.838 | 6.844 | 194,572 | -0.07(-1.06%) |
Sep 11, 2015 | 6.875 | 6.917 | 6.844 | 6.917 | 132,793 | +0.04(+0.61%) |
Sep 10, 2015 | 6.859 | 6.923 | 6.844 | 6.875 | 181,767 | +0.02(+0.23%) |
Sep 09, 2015 | 6.996 | 6.996 | 6.854 | 6.859 | 123,002 | -0.08(-1.21%) |
Sep 08, 2015 | 6.896 | 6.944 | 6.880 | 6.944 | 220,455 | +0.15(+2.25%) |
Sep 04, 2015 | 6.802 | 6.791 | 6.791 | 6.791 | 191,054 | -0.11(-1.60%) |
Sep 03, 2015 | 6.870 | 6.933 | 6.865 | 6.902 | 153,084 | +0.07(+1.08%) |
Sep 02, 2015 | 6.823 | 6.828 | 6.765 | 6.828 | 151,748 | +0.07(+1.09%) |
Sep 01, 2015 | 6.812 | 6.838 | 6.723 | 6.754 | 336,218 | -0.19(-2.73%) |
Aug 31, 2015 | 7.033 | 7.033 | 6.944 | 6.944 | 342,680 | -0.11(-1.57%) |
Aug 28, 2015 | 6.954 | 7.054 | 6.949 | 7.054 | 253,225 | +0.09(+1.36%) |
Aug 27, 2015 | 6.833 | 7.022 | 6.833 | 6.959 | 399,107 | +0.21(+3.12%) |
Aug 26, 2015 | 6.665 | 6.759 | 6.594 | 6.749 | 369,342 | +0.15(+2.31%) |
Aug 25, 2015 | 6.686 | 6.686 | 6.575 | 6.596 | 478,363 | +0.12(+1.79%) |
Aug 24, 2015 | 6.575 | 6.733 | 6.239 | 6.481 | 929,345 | -0.49(-7.02%) |
Aug 21, 2015 | 7.196 | 7.228 | 6.954 | 6.970 | 421,872 | -0.26(-3.57%) |
Aug 20, 2015 | 7.301 | 7.315 | 7.228 | 7.228 | 200,156 | -0.13(-1.73%) |
Aug 19, 2015 | 7.376 | 7.387 | 7.325 | 7.355 | 230,829 | -0.04(-0.57%) |
Aug 18, 2015 | 7.376 | 7.407 | 7.371 | 7.397 | 153,772 | +0.02(+0.28%) |
Aug 17, 2015 | 7.340 | 7.384 | 7.334 | 7.376 | 119,437 | +0.01(+0.07%) |
Aug 14, 2015 | 7.345 | 7.371 | 7.334 | 7.371 | 94,364 | +0.04(+0.50%) |
Aug 13, 2015 | 7.355 | 7.371 | 7.329 | 7.334 | 155,940 | -0.05(-0.64%) |
Aug 12, 2015 | 7.313 | 7.387 | 7.282 | 7.381 | 256,956 | +0.04(+0.50%) |
Aug 11, 2015 | 7.319 | 7.345 | 7.308 | 7.345 | 129,541 | -0.02(-0.28%) |
Aug 10, 2015 | 7.376 | 7.376 | 7.345 | 7.366 | 183,725 | +0.05(+0.71%) |
Aug 07, 2015 | 7.402 | 7.402 | 7.282 | 7.313 | 230,150 | -0.09(-1.20%) |
Aug 06, 2015 | 7.543 | 7.549 | 7.381 | 7.402 | 251,743 | -0.13(-1.73%) |
Aug 05, 2015 | 7.502 | 7.533 | 7.481 | 7.533 | 260,946 | +0.06(+0.77%) |
Aug 04, 2015 | 7.470 | 7.481 | 7.434 | 7.475 | 175,651 | +0.00(+0.00%) |
Aug 03, 2015 | 7.491 | 7.491 | 7.425 | 7.475 | 211,885 | -0.02(-0.28%) |
Jul 31, 2015 | 7.444 | 7.496 | 7.428 | 7.496 | 159,565 | +0.06(+0.84%) |
Jul 30, 2015 | 7.455 | 7.470 | 7.402 | 7.434 | 344,352 | -0.04(-0.49%) |
Jul 29, 2015 | 7.402 | 7.470 | 7.402 | 7.470 | 201,395 | +0.09(+1.20%) |
Jul 28, 2015 | 7.371 | 7.381 | 7.319 | 7.381 | 228,279 | +0.01(+0.14%) |
Jul 27, 2015 | 7.360 | 7.371 | 7.303 | 7.371 | 185,757 | -0.02(-0.28%) |
Jul 24, 2015 | 7.449 | 7.450 | 7.355 | 7.392 | 211,956 | -0.05(-0.63%) |
Jul 23, 2015 | 7.502 | 7.502 | 7.435 | 7.439 | 111,106 | -0.04(-0.56%) |
Jul 22, 2015 | 7.475 | 7.496 | 7.448 | 7.481 | 174,417 | -0.00(-0.02%) |
Jul 21, 2015 | 7.487 | 7.507 | 7.451 | 7.482 | 204,547 | +0.00(+0.00%) |
Jul 20, 2015 | 7.492 | 7.524 | 7.482 | 7.482 | 327,540 | -0.02(-0.28%) |
Jul 17, 2015 | 7.487 | 7.503 | 7.461 | 7.503 | 181,095 | +0.03(+0.42%) |
Jul 16, 2015 | 7.430 | 7.472 | 7.430 | 7.472 | 163,081 | +0.07(+0.91%) |
Jul 15, 2015 | 7.394 | 7.430 | 7.394 | 7.404 | 159,818 | +0.01(+0.07%) |
Jul 14, 2015 | 7.352 | 7.409 | 7.348 | 7.399 | 180,685 | +0.05(+0.64%) |
Jul 13, 2015 | 7.316 | 7.352 | 7.295 | 7.352 | 340,379 | +0.09(+1.22%) |
Jul 10, 2015 | 7.238 | 7.264 | 7.201 | 7.264 | 229,869 | +0.13(+1.82%) |
Jul 09, 2015 | 7.217 | 7.217 | 7.134 | 7.134 | 208,727 | -0.01(-0.07%) |
Jul 08, 2015 | 7.253 | 7.259 | 7.139 | 7.139 | 279,823 | -0.16(-2.21%) |
Jul 07, 2015 | 7.264 | 7.300 | 7.186 | 7.300 | 350,732 | +0.07(+1.01%) |
Jul 06, 2015 | 7.222 | 7.278 | 7.196 | 7.227 | 233,480 | -0.03(-0.36%) |
Jul 02, 2015 | 7.305 | 7.253 | 7.253 | 7.253 | 148,003 | -0.04(-0.50%) |
Jul 01, 2015 | 7.295 | 7.300 | 7.253 | 7.290 | 188,299 | +0.07(+1.01%) |
Jun 30, 2015 | 7.227 | 7.227 | 7.155 | 7.217 | 248,723 | +0.05(+0.65%) |
Jun 29, 2015 | 7.269 | 7.274 | 7.160 | 7.170 | 307,693 | -0.13(-1.78%) |
Jun 26, 2015 | 7.357 | 7.357 | 7.295 | 7.300 | 130,214 | -0.05(-0.71%) |
Jun 25, 2015 | 7.388 | 7.388 | 7.336 | 7.352 | 138,817 | -0.02(-0.21%) |
Jun 24, 2015 | 7.394 | 7.394 | 7.357 | 7.368 | 132,306 | -0.01(-0.14%) |
Jun 23, 2015 | 7.383 | 7.394 | 7.368 | 7.378 | 193,295 | +0.01(+0.14%) |
Jun 22, 2015 | 7.373 | 7.383 | 7.357 | 7.368 | 153,779 | +0.05(+0.64%) |
Jun 19, 2015 | 7.342 | 7.357 | 7.321 | 7.321 | 154,308 | -0.02(-0.21%) |
Jun 18, 2015 | 7.286 | 7.348 | 7.286 | 7.336 | 152,015 | +0.07(+0.90%) |
Jun 17, 2015 | 7.260 | 7.291 | 7.229 | 7.271 | 233,116 | +0.00(+0.00%) |
Jun 16, 2015 | 7.240 | 7.271 | 7.224 | 7.271 | 186,118 | +0.04(+0.50%) |
Jun 15, 2015 | 7.235 | 7.255 | 7.193 | 7.235 | 188,699 | -0.05(-0.71%) |
Jun 12, 2015 | 7.343 | 7.343 | 7.274 | 7.286 | 266,821 | -0.07(-0.91%) |
Jun 11, 2015 | 7.296 | 7.358 | 7.286 | 7.353 | 281,456 | +0.09(+1.21%) |
Jun 10, 2015 | 7.198 | 7.276 | 7.198 | 7.265 | 311,821 | +0.07(+1.00%) |
Jun 09, 2015 | 7.214 | 7.219 | 7.183 | 7.193 | 271,562 | -0.04(-0.57%) |
Jun 08, 2015 | 7.271 | 7.276 | 7.214 | 7.235 | 262,166 | -0.03(-0.43%) |
Jun 05, 2015 | 7.255 | 7.271 | 7.229 | 7.265 | 252,634 | -0.01(-0.14%) |
Jun 04, 2015 | 7.317 | 7.325 | 7.250 | 7.276 | 425,725 | -0.06(-0.77%) |
Jun 03, 2015 | 7.333 | 7.379 | 7.317 | 7.333 | 364,958 | -0.00(-0.00%) |
Jun 02, 2015 | 7.327 | 7.358 | 7.317 | 7.333 | 265,559 | -0.03(-0.35%) |
Jun 01, 2015 | 7.369 | 7.389 | 7.338 | 7.358 | 241,631 | -0.02(-0.21%) |
May 29, 2015 | 7.431 | 7.431 | 7.358 | 7.374 | 251,221 | -0.05(-0.70%) |
May 28, 2015 | 7.420 | 7.436 | 7.395 | 7.426 | 169,161 | +0.00(+0.00%) |
May 27, 2015 | 7.384 | 7.426 | 7.369 | 7.426 | 275,515 | +0.07(+0.91%) |
May 26, 2015 | 7.405 | 7.426 | 7.343 | 7.358 | 228,979 | -0.05(-0.69%) |
May 22, 2015 | 7.400 | 7.410 | 7.410 | 7.410 | 133,041 | +0.01(+0.13%) |
May 21, 2015 | 7.426 | 7.441 | 7.380 | 7.400 | 189,071 | -0.01(-0.14%) |
May 20, 2015 | 7.395 | 7.436 | 7.374 | 7.410 | 175,205 | +0.03(+0.47%) |
May 19, 2015 | 7.411 | 7.431 | 7.370 | 7.375 | 263,180 | -0.03(-0.35%) |
May 18, 2015 | 7.385 | 7.411 | 7.365 | 7.401 | 216,743 | -0.01(-0.07%) |
May 15, 2015 | 7.380 | 7.406 | 7.365 | 7.406 | 126,966 | +0.02(+0.28%) |
May 14, 2015 | 7.385 | 7.401 | 7.365 | 7.385 | 193,129 | +0.02(+0.28%) |
May 13, 2015 | 7.365 | 7.391 | 7.334 | 7.365 | 155,440 | +0.01(+0.14%) |
May 12, 2015 | 7.309 | 7.375 | 7.216 | 7.355 | 288,796 | +0.03(+0.35%) |
May 11, 2015 | 7.339 | 7.360 | 7.324 | 7.329 | 177,617 | -0.01(-0.14%) |
May 08, 2015 | 7.288 | 7.339 | 7.288 | 7.339 | 146,526 | +0.09(+1.27%) |
May 07, 2015 | 7.226 | 7.247 | 7.211 | 7.247 | 145,883 | +0.02(+0.28%) |
May 06, 2015 | 7.247 | 7.262 | 7.196 | 7.226 | 166,761 | -0.02(-0.21%) |
May 05, 2015 | 7.247 | 7.262 | 7.226 | 7.242 | 268,811 | -0.04(-0.56%) |
May 04, 2015 | 7.262 | 7.303 | 7.262 | 7.283 | 167,924 | +0.04(+0.50%) |