Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.595 | 7.648 | 7.509 | 7.522 | 507,326 | -0.07(-0.96%) |
Apr 28, 2016 | 7.605 | 7.651 | 7.569 | 7.595 | 446,493 | -0.13(-1.71%) |
Apr 27, 2016 | 7.691 | 7.734 | 7.651 | 7.728 | 112,365 | +0.05(+0.65%) |
Apr 26, 2016 | 7.651 | 7.724 | 7.595 | 7.678 | 200,100 | +0.12(+1.58%) |
Apr 25, 2016 | 7.612 | 7.625 | 7.559 | 7.559 | 205,361 | -0.11(-1.38%) |
Apr 22, 2016 | 7.681 | 7.701 | 7.618 | 7.665 | 197,907 | -0.00(-0.04%) |
Apr 21, 2016 | 7.728 | 7.761 | 7.642 | 7.668 | 505,351 | -0.12(-1.53%) |
Apr 20, 2016 | 7.771 | 7.794 | 7.731 | 7.787 | 246,426 | -0.00(-0.04%) |
Apr 19, 2016 | 7.787 | 7.847 | 7.767 | 7.791 | 223,103 | +0.05(+0.64%) |
Apr 18, 2016 | 7.681 | 7.751 | 7.671 | 7.741 | 123,888 | +0.08(+0.99%) |
Apr 15, 2016 | 7.608 | 7.701 | 7.608 | 7.665 | 530,818 | +0.02(+0.26%) |
Apr 14, 2016 | 7.615 | 7.665 | 7.598 | 7.645 | 116,062 | +0.05(+0.61%) |
Apr 13, 2016 | 7.569 | 7.615 | 7.560 | 7.598 | 236,018 | +0.09(+1.24%) |
Apr 12, 2016 | 7.486 | 7.526 | 7.453 | 7.506 | 257,058 | +0.07(+0.89%) |
Apr 11, 2016 | 7.423 | 7.488 | 7.413 | 7.440 | 355,258 | +0.11(+1.49%) |
Apr 08, 2016 | 7.383 | 7.403 | 7.330 | 7.330 | 212,073 | +0.00(+0.05%) |
Apr 07, 2016 | 7.377 | 7.387 | 7.317 | 7.327 | 175,729 | -0.10(-1.34%) |
Apr 06, 2016 | 7.357 | 7.433 | 7.353 | 7.426 | 115,023 | +0.08(+1.04%) |
Apr 05, 2016 | 7.483 | 7.483 | 7.344 | 7.350 | 282,190 | -0.19(-2.55%) |
Apr 04, 2016 | 7.582 | 7.589 | 7.532 | 7.542 | 292,136 | -0.06(-0.74%) |
Apr 01, 2016 | 7.572 | 7.608 | 7.519 | 7.598 | 216,056 | -0.00(-0.04%) |
Mar 31, 2016 | 7.615 | 7.645 | 7.592 | 7.602 | 164,614 | +0.02(+0.26%) |
Mar 30, 2016 | 7.542 | 7.612 | 7.522 | 7.582 | 164,236 | +0.08(+1.06%) |
Mar 29, 2016 | 7.410 | 7.502 | 7.400 | 7.502 | 159,987 | +0.06(+0.76%) |
Mar 28, 2016 | 7.433 | 7.449 | 7.426 | 7.446 | 152,270 | +0.00(+0.00%) |
Mar 24, 2016 | 7.426 | 7.446 | 7.446 | 7.446 | 154,037 | +0.03(+0.36%) |
Mar 23, 2016 | 7.373 | 7.420 | 7.370 | 7.420 | 311,203 | +0.05(+0.67%) |
Mar 22, 2016 | 7.446 | 7.463 | 7.363 | 7.370 | 471,909 | -0.06(-0.80%) |
Mar 21, 2016 | 7.387 | 7.449 | 7.387 | 7.430 | 191,770 | +0.10(+1.31%) |
Mar 18, 2016 | 7.287 | 7.410 | 7.277 | 7.334 | 238,848 | +0.10(+1.37%) |
Mar 17, 2016 | 7.221 | 7.277 | 7.191 | 7.234 | 264,524 | +0.02(+0.28%) |
Mar 16, 2016 | 7.065 | 7.251 | 7.065 | 7.214 | 336,196 | +0.08(+1.16%) |
Mar 15, 2016 | 7.191 | 7.211 | 7.112 | 7.132 | 179,930 | -0.12(-1.69%) |
Mar 14, 2016 | 7.271 | 7.284 | 7.234 | 7.254 | 96,977 | -0.01(-0.14%) |
Mar 11, 2016 | 7.224 | 7.284 | 7.224 | 7.264 | 134,903 | +0.08(+1.11%) |
Mar 10, 2016 | 7.261 | 7.261 | 7.152 | 7.185 | 82,497 | -0.08(-1.05%) |
Mar 09, 2016 | 7.201 | 7.277 | 7.201 | 7.261 | 170,389 | +0.11(+1.48%) |
Mar 08, 2016 | 7.195 | 7.204 | 7.132 | 7.155 | 239,189 | -0.07(-0.96%) |
Mar 07, 2016 | 7.198 | 7.254 | 7.165 | 7.224 | 200,635 | -0.01(-0.09%) |
Mar 04, 2016 | 7.195 | 7.274 | 7.181 | 7.231 | 253,726 | +0.09(+1.25%) |
Mar 03, 2016 | 7.181 | 7.194 | 7.142 | 7.142 | 306,803 | -0.00(-0.05%) |
Mar 02, 2016 | 6.986 | 7.152 | 6.986 | 7.145 | 429,670 | +0.21(+3.01%) |
Mar 01, 2016 | 6.830 | 6.946 | 6.827 | 6.936 | 227,343 | +0.32(+4.85%) |
Feb 29, 2016 | 6.605 | 6.678 | 6.605 | 6.615 | 111,136 | +0.03(+0.40%) |
Feb 26, 2016 | 6.645 | 6.658 | 6.582 | 6.589 | 158,274 | -0.05(-0.80%) |
Feb 25, 2016 | 6.662 | 6.662 | 6.591 | 6.642 | 215,848 | -0.04(-0.55%) |
Feb 24, 2016 | 6.678 | 6.681 | 6.579 | 6.678 | 294,661 | -0.03(-0.40%) |
Feb 23, 2016 | 6.781 | 6.781 | 6.685 | 6.705 | 244,807 | -0.12(-1.75%) |
Feb 22, 2016 | 6.758 | 6.824 | 6.721 | 6.824 | 167,816 | +0.14(+2.08%) |
Feb 19, 2016 | 6.691 | 6.711 | 6.648 | 6.685 | 288,892 | +0.02(+0.30%) |
Feb 18, 2016 | 6.721 | 6.731 | 6.655 | 6.665 | 148,513 | -0.05(-0.74%) |
Feb 17, 2016 | 6.681 | 6.731 | 6.648 | 6.714 | 281,326 | +0.07(+1.00%) |
Feb 16, 2016 | 6.635 | 6.658 | 6.565 | 6.648 | 333,828 | +0.09(+1.41%) |
Feb 12, 2016 | 6.562 | 6.556 | 6.556 | 6.556 | 265,789 | +0.05(+0.76%) |
Feb 11, 2016 | 6.671 | 6.671 | 6.486 | 6.506 | 797,173 | -0.30(-4.38%) |
Feb 10, 2016 | 6.913 | 6.916 | 6.804 | 6.804 | 290,632 | -0.09(-1.30%) |
Feb 09, 2016 | 6.897 | 6.926 | 6.814 | 6.893 | 361,214 | -0.12(-1.65%) |
Feb 08, 2016 | 7.039 | 7.039 | 6.907 | 7.009 | 413,025 | -0.06(-0.89%) |
Feb 05, 2016 | 7.108 | 7.118 | 7.056 | 7.072 | 237,368 | -0.01(-0.19%) |
Feb 04, 2016 | 7.046 | 7.102 | 7.019 | 7.085 | 708,967 | +0.05(+0.71%) |
Feb 03, 2016 | 6.916 | 7.036 | 6.870 | 7.036 | 252,056 | +0.11(+1.58%) |
Feb 02, 2016 | 6.999 | 6.999 | 6.893 | 6.926 | 338,894 | -0.19(-2.61%) |
Feb 01, 2016 | 7.102 | 7.115 | 7.015 | 7.112 | 410,059 | -0.03(-0.37%) |
Jan 29, 2016 | 6.979 | 7.145 | 6.973 | 7.138 | 563,296 | +0.22(+3.16%) |
Jan 28, 2016 | 6.926 | 6.950 | 6.854 | 6.920 | 426,722 | +0.02(+0.34%) |
Jan 27, 2016 | 6.923 | 6.940 | 6.854 | 6.897 | 268,429 | -0.02(-0.33%) |
Jan 26, 2016 | 7.019 | 7.039 | 6.880 | 6.920 | 1,088,804 | -0.01(-0.14%) |
Jan 25, 2016 | 6.827 | 7.002 | 6.771 | 6.930 | 2,958,367 | +0.11(+1.55%) |
Jan 22, 2016 | 6.685 | 6.850 | 6.685 | 6.824 | 273,621 | +0.24(+3.57%) |
Jan 21, 2016 | 6.609 | 6.642 | 6.523 | 6.589 | 790,401 | +0.02(+0.35%) |
Jan 20, 2016 | 6.652 | 6.691 | 6.457 | 6.565 | 1,142,992 | -0.19(-2.79%) |
Jan 19, 2016 | 6.857 | 6.900 | 6.738 | 6.754 | 614,463 | -0.12(-1.73%) |
Jan 15, 2016 | 6.857 | 6.873 | 6.873 | 6.873 | 360,930 | -0.11(-1.52%) |
Jan 14, 2016 | 7.003 | 7.036 | 6.920 | 6.979 | 523,494 | -0.04(-0.57%) |
Jan 13, 2016 | 7.092 | 7.135 | 7.009 | 7.019 | 1,157,137 | -0.06(-0.84%) |
Jan 12, 2016 | 7.108 | 7.148 | 7.019 | 7.079 | 622,008 | -0.00(-0.05%) |
Jan 11, 2016 | 7.132 | 7.161 | 7.069 | 7.082 | 593,880 | +0.00(+0.05%) |
Jan 08, 2016 | 7.188 | 7.188 | 7.059 | 7.079 | 444,056 | +0.00(+0.00%) |
Jan 07, 2016 | 7.181 | 7.214 | 7.075 | 7.079 | 1,434,772 | -0.26(-3.52%) |
Jan 06, 2016 | 7.330 | 7.370 | 7.304 | 7.337 | 180,758 | -0.12(-1.55%) |
Jan 05, 2016 | 7.423 | 7.509 | 7.415 | 7.453 | 353,639 | +0.06(+0.85%) |
Jan 04, 2016 | 7.440 | 7.440 | 7.337 | 7.390 | 350,332 | -0.14(-1.85%) |
Dec 31, 2015 | 7.476 | 7.529 | 7.529 | 7.529 | 355,493 | +0.07(+0.89%) |
Dec 30, 2015 | 7.499 | 7.522 | 7.420 | 7.463 | 527,786 | -0.03(-0.40%) |
Dec 29, 2015 | 7.416 | 7.493 | 7.410 | 7.493 | 471,432 | +0.10(+1.34%) |
Dec 28, 2015 | 7.387 | 7.434 | 7.382 | 7.394 | 269,478 | +0.02(+0.25%) |
Dec 24, 2015 | 7.356 | 7.375 | 7.375 | 7.375 | 333,570 | -0.01(-0.13%) |
Dec 23, 2015 | 7.381 | 7.434 | 7.350 | 7.384 | 252,780 | +0.07(+0.98%) |
Dec 22, 2015 | 7.285 | 7.409 | 7.285 | 7.313 | 466,368 | +0.03(+0.38%) |
Dec 21, 2015 | 7.338 | 7.338 | 7.285 | 7.285 | 250,010 | +0.04(+0.56%) |
Dec 18, 2015 | 7.260 | 7.291 | 7.218 | 7.244 | 254,268 | +0.00(+0.00%) |
Dec 17, 2015 | 7.356 | 7.356 | 7.235 | 7.244 | 408,764 | +0.01(+0.09%) |
Dec 16, 2015 | 7.182 | 7.266 | 7.173 | 7.238 | 189,505 | +0.12(+1.75%) |
Dec 15, 2015 | 7.092 | 7.160 | 7.073 | 7.114 | 310,143 | +0.10(+1.42%) |
Dec 14, 2015 | 6.958 | 7.033 | 6.958 | 7.014 | 281,053 | +0.07(+0.94%) |
Dec 11, 2015 | 7.002 | 7.011 | 6.908 | 6.949 | 476,089 | -0.12(-1.63%) |
Dec 10, 2015 | 7.061 | 7.123 | 7.061 | 7.064 | 313,485 | -0.01(-0.09%) |
Dec 09, 2015 | 7.054 | 7.082 | 7.039 | 7.070 | 379,984 | +0.02(+0.22%) |
Dec 08, 2015 | 7.039 | 7.079 | 7.039 | 7.054 | 244,492 | -0.06(-0.79%) |
Dec 07, 2015 | 7.176 | 7.185 | 7.107 | 7.110 | 344,332 | -0.13(-1.76%) |
Dec 04, 2015 | 7.179 | 7.263 | 7.179 | 7.238 | 379,187 | +0.02(+0.26%) |
Dec 03, 2015 | 7.266 | 7.266 | 7.191 | 7.219 | 367,711 | -0.07(-0.94%) |
Dec 02, 2015 | 7.341 | 7.372 | 7.235 | 7.288 | 218,517 | -0.09(-1.18%) |
Dec 01, 2015 | 7.322 | 7.387 | 7.317 | 7.375 | 249,036 | +0.04(+0.51%) |
Nov 30, 2015 | 7.313 | 7.384 | 7.310 | 7.338 | 359,497 | +0.06(+0.77%) |
Nov 27, 2015 | 7.282 | 7.282 | 7.225 | 7.282 | 140,504 | +0.05(+0.65%) |
Nov 25, 2015 | 7.260 | 7.235 | 7.235 | 7.235 | 687,386 | -0.01(-0.17%) |
Nov 24, 2015 | 7.216 | 7.272 | 7.216 | 7.247 | 409,095 | +0.02(+0.22%) |
Nov 23, 2015 | 7.269 | 7.297 | 7.216 | 7.232 | 272,592 | -0.07(-0.94%) |
Nov 20, 2015 | 7.263 | 7.367 | 7.263 | 7.300 | 259,898 | +0.03(+0.43%) |
Nov 19, 2015 | 7.263 | 7.288 | 7.244 | 7.269 | 327,657 | +0.06(+0.82%) |
Nov 18, 2015 | 7.120 | 7.227 | 7.120 | 7.210 | 307,469 | +0.00(+0.00%) |
Nov 17, 2015 | 7.250 | 7.297 | 7.192 | 7.210 | 360,043 | -0.03(-0.43%) |
Nov 16, 2015 | 7.104 | 7.250 | 7.104 | 7.241 | 387,783 | +0.15(+2.15%) |
Nov 13, 2015 | 7.114 | 7.142 | 7.076 | 7.089 | 529,370 | -0.01(-0.13%) |
Nov 12, 2015 | 7.182 | 7.235 | 7.079 | 7.098 | 1,293,821 | -0.09(-1.26%) |
Nov 11, 2015 | 7.394 | 7.394 | 7.166 | 7.188 | 935,536 | -0.10(-1.37%) |
Nov 10, 2015 | 7.344 | 7.403 | 7.278 | 7.288 | 558,550 | -0.12(-1.68%) |
Nov 09, 2015 | 7.431 | 7.431 | 7.360 | 7.412 | 439,936 | -0.02(-0.33%) |
Nov 06, 2015 | 7.428 | 7.484 | 7.418 | 7.437 | 466,885 | -0.05(-0.71%) |
Nov 05, 2015 | 7.524 | 7.546 | 7.490 | 7.490 | 316,065 | -0.08(-1.11%) |
Nov 04, 2015 | 7.720 | 7.720 | 7.565 | 7.574 | 449,448 | -0.17(-2.21%) |
Nov 03, 2015 | 7.702 | 7.747 | 7.655 | 7.745 | 199,942 | +0.05(+0.61%) |
Nov 02, 2015 | 7.671 | 7.761 | 7.624 | 7.699 | 341,745 | +0.02(+0.24%) |
Oct 30, 2015 | 7.792 | 7.792 | 7.680 | 7.680 | 327,859 | -0.10(-1.24%) |
Oct 29, 2015 | 7.801 | 7.831 | 7.751 | 7.776 | 186,763 | -0.07(-0.87%) |
Oct 28, 2015 | 7.879 | 7.936 | 7.798 | 7.845 | 357,508 | -0.06(-0.71%) |
Oct 27, 2015 | 7.891 | 7.913 | 7.874 | 7.901 | 313,864 | -0.02(-0.24%) |
Oct 26, 2015 | 7.969 | 7.969 | 7.904 | 7.920 | 288,547 | -0.10(-1.24%) |
Oct 23, 2015 | 8.025 | 8.078 | 8.013 | 8.019 | 299,914 | +0.01(+0.08%) |
Oct 22, 2015 | 7.901 | 8.084 | 7.901 | 8.013 | 313,469 | +0.16(+2.10%) |
Oct 21, 2015 | 7.916 | 7.916 | 7.832 | 7.848 | 293,557 | -0.07(-0.94%) |
Oct 20, 2015 | 7.885 | 7.929 | 7.863 | 7.923 | 397,697 | +0.02(+0.28%) |
Oct 19, 2015 | 7.913 | 7.966 | 7.876 | 7.901 | 220,233 | -0.02(-0.20%) |
Oct 16, 2015 | 7.898 | 7.929 | 7.888 | 7.916 | 277,644 | +0.05(+0.59%) |
Oct 15, 2015 | 7.873 | 7.926 | 7.842 | 7.870 | 234,726 | +0.08(+1.08%) |
Oct 14, 2015 | 7.854 | 7.864 | 7.773 | 7.786 | 286,684 | -0.05(-0.67%) |
Oct 13, 2015 | 7.854 | 7.932 | 7.832 | 7.839 | 468,180 | -0.06(-0.71%) |
Oct 12, 2015 | 7.839 | 7.924 | 7.814 | 7.895 | 292,445 | +0.02(+0.32%) |
Oct 09, 2015 | 7.873 | 7.923 | 7.860 | 7.870 | 269,957 | +0.02(+0.24%) |
Oct 08, 2015 | 7.860 | 7.882 | 7.835 | 7.851 | 333,869 | -0.07(-0.86%) |
Oct 07, 2015 | 7.923 | 7.966 | 7.888 | 7.920 | 95,350 | +0.03(+0.39%) |
Oct 06, 2015 | 7.873 | 7.898 | 7.835 | 7.888 | 216,875 | +0.04(+0.48%) |
Oct 05, 2015 | 7.671 | 7.860 | 7.671 | 7.851 | 268,389 | +0.18(+2.35%) |
Oct 02, 2015 | 7.546 | 7.705 | 7.537 | 7.671 | 248,149 | +0.12(+1.57%) |
Oct 01, 2015 | 7.531 | 7.593 | 7.509 | 7.552 | 361,242 | -0.03(-0.37%) |
Sep 30, 2015 | 7.503 | 7.621 | 7.453 | 7.580 | 500,406 | +0.21(+2.83%) |
Sep 29, 2015 | 7.201 | 7.403 | 7.201 | 7.372 | 441,790 | +0.22(+3.13%) |
Sep 28, 2015 | 7.344 | 7.375 | 7.061 | 7.148 | 656,240 | -0.27(-3.69%) |
Sep 25, 2015 | 7.447 | 7.515 | 7.403 | 7.422 | 537,363 | +0.02(+0.34%) |
Sep 24, 2015 | 7.418 | 7.465 | 7.391 | 7.397 | 322,322 | -0.07(-0.96%) |
Sep 23, 2015 | 7.456 | 7.548 | 7.450 | 7.468 | 279,148 | +0.02(+0.21%) |
Sep 22, 2015 | 7.434 | 7.459 | 7.394 | 7.453 | 417,342 | -0.15(-2.00%) |
Sep 21, 2015 | 7.593 | 7.630 | 7.554 | 7.605 | 543,044 | +0.08(+1.08%) |
Sep 18, 2015 | 7.468 | 7.639 | 7.447 | 7.524 | 308,481 | -0.01(-0.08%) |
Sep 17, 2015 | 7.481 | 7.730 | 7.440 | 7.531 | 289,094 | +0.03(+0.44%) |
Sep 16, 2015 | 7.409 | 7.528 | 7.382 | 7.498 | 385,841 | +0.09(+1.20%) |
Sep 15, 2015 | 7.415 | 7.464 | 7.400 | 7.409 | 182,173 | -0.01(-0.17%) |
Sep 14, 2015 | 7.476 | 7.492 | 7.385 | 7.421 | 144,261 | -0.05(-0.61%) |
Sep 11, 2015 | 7.446 | 7.489 | 7.406 | 7.467 | 122,831 | +0.04(+0.49%) |
Sep 10, 2015 | 7.437 | 7.463 | 7.394 | 7.430 | 246,727 | +0.01(+0.08%) |
Sep 09, 2015 | 7.470 | 7.531 | 7.421 | 7.424 | 444,173 | +0.01(+0.12%) |
Sep 08, 2015 | 7.489 | 7.489 | 7.388 | 7.415 | 139,224 | +0.03(+0.46%) |
Sep 04, 2015 | 7.400 | 7.382 | 7.382 | 7.382 | 536,975 | -0.19(-2.51%) |
Sep 03, 2015 | 7.550 | 7.608 | 7.498 | 7.571 | 567,769 | +0.13(+1.73%) |
Sep 02, 2015 | 7.400 | 7.446 | 7.369 | 7.443 | 341,109 | +0.07(+1.00%) |
Sep 01, 2015 | 7.299 | 7.400 | 7.238 | 7.369 | 517,818 | -0.10(-1.31%) |
Aug 31, 2015 | 7.516 | 7.538 | 7.443 | 7.467 | 367,788 | -0.13(-1.73%) |
Aug 28, 2015 | 7.473 | 7.599 | 7.473 | 7.599 | 270,623 | +0.07(+0.94%) |
Aug 27, 2015 | 7.535 | 7.623 | 7.446 | 7.528 | 401,460 | +0.08(+1.03%) |
Aug 26, 2015 | 7.385 | 7.629 | 7.253 | 7.452 | 930,191 | +0.12(+1.63%) |
Aug 25, 2015 | 7.501 | 7.541 | 7.333 | 7.333 | 853,182 | +0.17(+2.39%) |
Aug 24, 2015 | 7.351 | 7.351 | 6.123 | 7.161 | 975,759 | -0.47(-6.14%) |
Aug 21, 2015 | 7.605 | 7.668 | 7.516 | 7.629 | 710,819 | -0.05(-0.60%) |
Aug 20, 2015 | 7.890 | 7.923 | 7.685 | 7.675 | 853,875 | -0.32(-4.06%) |
Aug 19, 2015 | 8.046 | 8.070 | 7.963 | 8.000 | 320,326 | +0.02(+0.27%) |
Aug 18, 2015 | 8.064 | 8.113 | 7.975 | 7.979 | 273,422 | -0.15(-1.85%) |
Aug 17, 2015 | 8.107 | 8.190 | 8.064 | 8.129 | 298,831 | -0.05(-0.56%) |
Aug 14, 2015 | 8.233 | 8.280 | 8.139 | 8.174 | 312,275 | -0.00(-0.04%) |
Aug 13, 2015 | 8.052 | 8.193 | 8.040 | 8.178 | 455,269 | +0.10(+1.21%) |
Aug 12, 2015 | 8.199 | 8.205 | 8.058 | 8.080 | 679,083 | -0.22(-2.66%) |
Aug 11, 2015 | 8.392 | 8.419 | 8.297 | 8.300 | 312,258 | -0.23(-2.73%) |
Aug 10, 2015 | 8.450 | 8.554 | 8.419 | 8.533 | 136,379 | +0.06(+0.72%) |
Aug 07, 2015 | 8.493 | 8.566 | 8.460 | 8.471 | 122,142 | -0.04(-0.50%) |
Aug 06, 2015 | 8.530 | 8.582 | 8.465 | 8.514 | 366,312 | +0.00(+0.04%) |
Aug 05, 2015 | 8.557 | 8.591 | 8.496 | 8.511 | 223,537 | -0.02(-0.29%) |
Aug 04, 2015 | 8.517 | 8.572 | 8.517 | 8.536 | 340,433 | -0.02(-0.18%) |
Aug 03, 2015 | 8.542 | 8.551 | 8.481 | 8.551 | 135,814 | +0.00(+0.00%) |
Jul 31, 2015 | 8.468 | 8.591 | 8.451 | 8.551 | 520,395 | +0.11(+1.27%) |
Jul 30, 2015 | 8.340 | 8.450 | 8.340 | 8.444 | 287,689 | +0.10(+1.21%) |
Jul 29, 2015 | 8.318 | 8.387 | 8.315 | 8.343 | 322,093 | +0.08(+0.93%) |
Jul 28, 2015 | 8.389 | 8.389 | 8.266 | 8.266 | 232,908 | -0.13(-1.60%) |
Jul 27, 2015 | 8.377 | 8.404 | 8.266 | 8.401 | 803,473 | -0.07(-0.87%) |
Jul 24, 2015 | 8.487 | 8.520 | 8.435 | 8.474 | 164,845 | -0.06(-0.72%) |
Jul 23, 2015 | 8.548 | 8.582 | 8.487 | 8.536 | 178,243 | -0.02(-0.29%) |
Jul 22, 2015 | 8.594 | 8.637 | 8.554 | 8.560 | 435,514 | -0.03(-0.36%) |
Jul 21, 2015 | 8.692 | 8.771 | 8.572 | 8.591 | 250,134 | -0.10(-1.16%) |
Jul 20, 2015 | 8.664 | 8.726 | 8.637 | 8.692 | 426,516 | +0.03(+0.32%) |
Jul 17, 2015 | 8.618 | 8.695 | 8.603 | 8.664 | 367,533 | +0.02(+0.28%) |
Jul 16, 2015 | 8.649 | 8.677 | 8.557 | 8.640 | 486,311 | +0.08(+0.89%) |
Jul 15, 2015 | 8.352 | 8.594 | 8.352 | 8.563 | 981,112 | +0.20(+2.38%) |
Jul 14, 2015 | 8.294 | 8.380 | 8.266 | 8.364 | 446,012 | +0.10(+1.26%) |
Jul 13, 2015 | 8.239 | 8.260 | 8.207 | 8.260 | 547,779 | +0.06(+0.67%) |
Jul 10, 2015 | 8.248 | 8.248 | 8.165 | 8.205 | 152,939 | +0.06(+0.75%) |
Jul 09, 2015 | 8.129 | 8.184 | 8.080 | 8.144 | 566,368 | +0.06(+0.68%) |
Jul 08, 2015 | 8.156 | 8.184 | 8.012 | 8.089 | 1,180,757 | -0.13(-1.64%) |
Jul 07, 2015 | 8.220 | 8.248 | 8.156 | 8.223 | 334,427 | +0.02(+0.19%) |
Jul 06, 2015 | 8.181 | 8.230 | 8.119 | 8.208 | 216,351 | +0.01(+0.15%) |
Jul 02, 2015 | 8.208 | 8.196 | 8.196 | 8.196 | 152,534 | +0.02(+0.19%) |
Jul 01, 2015 | 8.178 | 8.220 | 8.129 | 8.181 | 215,684 | +0.07(+0.87%) |
Jun 30, 2015 | 8.113 | 8.139 | 8.110 | 8.110 | 223,964 | +0.08(+0.99%) |
Jun 29, 2015 | 8.034 | 8.070 | 7.975 | 8.031 | 181,839 | -0.13(-1.58%) |
Jun 26, 2015 | 8.135 | 8.174 | 8.119 | 8.159 | 541,580 | +0.02(+0.19%) |
Jun 25, 2015 | 8.174 | 8.174 | 8.141 | 8.144 | 356,271 | +0.01(+0.11%) |
Jun 24, 2015 | 8.153 | 8.178 | 8.110 | 8.135 | 192,683 | -0.05(-0.64%) |
Jun 23, 2015 | 8.159 | 8.208 | 8.138 | 8.187 | 409,603 | +0.05(+0.60%) |
Jun 22, 2015 | 8.067 | 8.156 | 8.067 | 8.138 | 227,211 | +0.17(+2.07%) |
Jun 19, 2015 | 8.070 | 8.144 | 7.939 | 7.972 | 911,991 | -0.07(-0.88%) |
Jun 18, 2015 | 8.024 | 8.052 | 8.009 | 8.043 | 222,615 | +0.06(+0.81%) |
Jun 17, 2015 | 7.923 | 8.003 | 7.871 | 7.979 | 190,717 | +0.12(+1.56%) |
Jun 16, 2015 | 7.908 | 7.908 | 7.853 | 7.856 | 272,802 | -0.03(-0.39%) |
Jun 15, 2015 | 7.847 | 7.911 | 7.847 | 7.887 | 142,605 | +0.05(+0.59%) |
Jun 12, 2015 | 7.871 | 7.908 | 7.832 | 7.841 | 129,631 | -0.05(-0.62%) |
Jun 11, 2015 | 7.841 | 7.926 | 7.838 | 7.890 | 310,828 | -0.13(-1.57%) |
Jun 10, 2015 | 8.009 | 8.083 | 7.960 | 8.015 | 459,492 | +0.10(+1.24%) |
Jun 09, 2015 | 7.954 | 7.985 | 7.853 | 7.917 | 716,760 | -0.07(-0.84%) |
Jun 08, 2015 | 7.991 | 7.997 | 7.972 | 7.985 | 154,984 | -0.06(-0.80%) |
Jun 05, 2015 | 8.073 | 8.116 | 8.037 | 8.049 | 158,156 | -0.03(-0.34%) |
Jun 04, 2015 | 8.073 | 8.113 | 8.055 | 8.076 | 220,172 | -0.05(-0.57%) |
Jun 03, 2015 | 8.135 | 8.187 | 8.101 | 8.122 | 369,408 | -0.11(-1.38%) |
Jun 02, 2015 | 8.135 | 8.248 | 8.119 | 8.236 | 183,629 | -0.04(-0.44%) |
Jun 01, 2015 | 8.260 | 8.288 | 8.239 | 8.272 | 356,131 | +0.06(+0.67%) |
May 29, 2015 | 8.202 | 8.202 | 8.178 | 8.217 | 276,408 | +0.10(+1.24%) |
May 28, 2015 | 8.129 | 8.184 | 8.116 | 8.116 | 246,796 | -0.03(-0.34%) |
May 27, 2015 | 8.141 | 8.168 | 8.129 | 8.144 | 159,305 | -0.02(-0.19%) |
May 26, 2015 | 8.187 | 8.187 | 8.083 | 8.159 | 371,531 | -0.13(-1.55%) |
May 22, 2015 | 8.331 | 8.288 | 8.288 | 8.288 | 159,394 | -0.00(-0.04%) |
May 21, 2015 | 8.272 | 8.328 | 8.248 | 8.291 | 624,145 | -0.01(-0.07%) |
May 20, 2015 | 8.245 | 8.324 | 8.190 | 8.297 | 522,293 | +0.09(+1.04%) |
May 19, 2015 | 8.233 | 8.233 | 8.190 | 8.211 | 146,080 | +0.02(+0.19%) |
May 18, 2015 | 8.257 | 8.257 | 8.170 | 8.196 | 185,008 | +0.05(+0.64%) |
May 15, 2015 | 8.049 | 8.165 | 8.049 | 8.144 | 414,414 | +0.06(+0.76%) |
May 14, 2015 | 8.083 | 8.090 | 8.027 | 8.083 | 178,805 | +0.13(+1.62%) |
May 13, 2015 | 8.006 | 8.063 | 7.908 | 7.954 | 412,245 | +0.02(+0.23%) |
May 12, 2015 | 7.914 | 7.954 | 7.838 | 7.936 | 327,015 | -0.13(-1.56%) |
May 11, 2015 | 8.104 | 8.113 | 8.020 | 8.061 | 542,165 | +0.06(+0.80%) |
May 08, 2015 | 8.009 | 8.024 | 7.979 | 7.997 | 323,841 | +0.09(+1.16%) |
May 07, 2015 | 7.930 | 7.954 | 7.783 | 7.905 | 654,185 | -0.07(-0.88%) |
May 06, 2015 | 7.972 | 7.988 | 7.899 | 7.975 | 792,920 | -0.17(-2.03%) |
May 05, 2015 | 8.144 | 8.144 | 8.095 | 8.141 | 612,977 | -0.03(-0.37%) |
May 04, 2015 | 8.098 | 8.171 | 8.073 | 8.171 | 1,051,647 | +0.17(+2.07%) |