Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.465 | 8.465 | 8.378 | 8.407 | 254,244 | -0.02(-0.29%) |
May 27, 2016 | 8.383 | 8.431 | 8.431 | 8.431 | 205,543 | +0.08(+0.93%) |
May 26, 2016 | 8.364 | 8.364 | 8.310 | 8.354 | 123,330 | +0.01(+0.12%) |
May 25, 2016 | 8.359 | 8.378 | 8.286 | 8.344 | 140,421 | +0.02(+0.29%) |
May 24, 2016 | 8.344 | 8.356 | 8.281 | 8.320 | 173,048 | +0.02(+0.23%) |
May 23, 2016 | 8.218 | 8.310 | 8.199 | 8.301 | 123,844 | +0.14(+1.72%) |
May 20, 2016 | 8.180 | 8.240 | 8.129 | 8.160 | 133,665 | +0.00(+0.00%) |
May 19, 2016 | 8.281 | 8.349 | 8.097 | 8.160 | 388,533 | -0.09(-1.12%) |
May 18, 2016 | 8.320 | 8.349 | 8.238 | 8.252 | 238,017 | -0.04(-0.47%) |
May 17, 2016 | 8.373 | 8.373 | 8.272 | 8.291 | 169,602 | -0.05(-0.64%) |
May 16, 2016 | 8.339 | 8.383 | 8.286 | 8.344 | 202,328 | +0.01(+0.12%) |
May 13, 2016 | 8.301 | 8.364 | 8.262 | 8.335 | 289,065 | +0.06(+0.70%) |
May 12, 2016 | 8.281 | 8.364 | 8.243 | 8.276 | 160,749 | -0.02(-0.23%) |
May 11, 2016 | 8.272 | 8.422 | 8.272 | 8.296 | 189,036 | -0.06(-0.75%) |
May 10, 2016 | 8.315 | 8.359 | 8.170 | 8.359 | 340,407 | +0.10(+1.17%) |
May 09, 2016 | 8.344 | 8.359 | 8.189 | 8.262 | 339,400 | -0.04(-0.47%) |
May 06, 2016 | 8.310 | 8.368 | 8.092 | 8.301 | 443,456 | -0.06(-0.75%) |
May 05, 2016 | 8.427 | 8.427 | 8.359 | 8.364 | 134,994 | -0.04(-0.52%) |
May 04, 2016 | 8.422 | 8.422 | 8.373 | 8.407 | 156,384 | -0.01(-0.17%) |
May 03, 2016 | 8.480 | 8.480 | 8.344 | 8.422 | 100,051 | -0.04(-0.52%) |
May 02, 2016 | 8.480 | 8.514 | 8.436 | 8.465 | 127,457 | -0.04(-0.46%) |
Apr 29, 2016 | 8.436 | 8.509 | 8.407 | 8.504 | 310,542 | +0.03(+0.40%) |
Apr 28, 2016 | 8.514 | 8.514 | 8.412 | 8.470 | 341,536 | +0.03(+0.40%) |
Apr 27, 2016 | 8.441 | 8.480 | 8.412 | 8.436 | 143,647 | -0.04(-0.46%) |
Apr 26, 2016 | 8.441 | 8.499 | 8.441 | 8.475 | 123,363 | +0.00(+0.06%) |
Apr 25, 2016 | 8.431 | 8.490 | 8.359 | 8.470 | 338,515 | +0.07(+0.81%) |
Apr 22, 2016 | 8.373 | 8.436 | 8.368 | 8.402 | 89,987 | +0.03(+0.35%) |
Apr 21, 2016 | 8.407 | 8.427 | 8.364 | 8.373 | 179,297 | -0.07(-0.80%) |
Apr 20, 2016 | 8.475 | 8.475 | 8.383 | 8.441 | 193,576 | +0.00(+0.00%) |
Apr 19, 2016 | 8.398 | 8.499 | 8.378 | 8.441 | 221,508 | +0.06(+0.69%) |
Apr 18, 2016 | 8.431 | 8.451 | 8.383 | 8.383 | 91,095 | -0.05(-0.57%) |
Apr 15, 2016 | 8.373 | 8.475 | 8.359 | 8.431 | 184,374 | +0.04(+0.46%) |
Apr 14, 2016 | 8.451 | 8.451 | 8.393 | 8.393 | 157,802 | -0.04(-0.52%) |
Apr 13, 2016 | 8.465 | 8.465 | 8.407 | 8.436 | 193,299 | +0.02(+0.23%) |
Apr 12, 2016 | 8.407 | 8.431 | 8.335 | 8.417 | 135,910 | +0.06(+0.70%) |
Apr 11, 2016 | 8.310 | 8.431 | 8.310 | 8.359 | 172,730 | +0.05(+0.64%) |
Apr 08, 2016 | 8.344 | 8.398 | 8.281 | 8.306 | 153,757 | -0.03(-0.41%) |
Apr 07, 2016 | 8.407 | 8.407 | 8.306 | 8.339 | 185,961 | -0.06(-0.69%) |
Apr 06, 2016 | 8.364 | 8.422 | 8.315 | 8.398 | 135,163 | +0.07(+0.81%) |
Apr 05, 2016 | 8.354 | 8.393 | 8.315 | 8.330 | 120,666 | -0.04(-0.46%) |
Apr 04, 2016 | 8.431 | 8.431 | 8.349 | 8.368 | 116,883 | -0.06(-0.75%) |
Apr 01, 2016 | 8.388 | 8.436 | 8.373 | 8.431 | 146,080 | +0.04(+0.52%) |
Mar 31, 2016 | 8.335 | 8.402 | 8.335 | 8.388 | 334,699 | +0.03(+0.35%) |
Mar 30, 2016 | 8.461 | 8.461 | 8.359 | 8.359 | 310,067 | -0.06(-0.75%) |
Mar 29, 2016 | 8.344 | 8.431 | 8.301 | 8.422 | 350,144 | +0.11(+1.28%) |
Mar 28, 2016 | 8.335 | 8.373 | 8.267 | 8.315 | 261,389 | -0.02(-0.29%) |
Mar 24, 2016 | 8.315 | 8.339 | 8.339 | 8.339 | 195,637 | +0.07(+0.88%) |
Mar 23, 2016 | 8.383 | 8.383 | 8.262 | 8.267 | 159,034 | -0.10(-1.16%) |
Mar 22, 2016 | 8.335 | 8.368 | 8.306 | 8.364 | 171,975 | +0.00(+0.06%) |
Mar 21, 2016 | 8.354 | 8.398 | 8.330 | 8.359 | 143,583 | +0.00(+0.06%) |
Mar 18, 2016 | 8.412 | 8.422 | 8.320 | 8.354 | 308,856 | -0.04(-0.46%) |
Mar 17, 2016 | 8.349 | 8.422 | 8.338 | 8.393 | 451,989 | +0.03(+0.41%) |
Mar 16, 2016 | 8.335 | 8.373 | 8.286 | 8.359 | 423,457 | +0.05(+0.58%) |
Mar 15, 2016 | 8.228 | 8.349 | 8.228 | 8.310 | 373,220 | +0.05(+0.59%) |
Mar 14, 2016 | 8.257 | 8.296 | 8.218 | 8.262 | 229,077 | +0.01(+0.18%) |
Mar 11, 2016 | 8.180 | 8.296 | 8.180 | 8.247 | 353,198 | +0.07(+0.89%) |
Mar 10, 2016 | 8.117 | 8.184 | 8.112 | 8.175 | 179,941 | +0.05(+0.60%) |
Mar 09, 2016 | 8.150 | 8.218 | 8.092 | 8.126 | 370,073 | -0.04(-0.53%) |
Mar 08, 2016 | 8.117 | 8.306 | 8.044 | 8.170 | 396,918 | +0.00(+0.06%) |
Mar 07, 2016 | 8.092 | 8.204 | 8.092 | 8.165 | 197,311 | +0.06(+0.72%) |
Mar 04, 2016 | 8.175 | 8.189 | 8.092 | 8.107 | 297,097 | +0.01(+0.18%) |
Mar 03, 2016 | 8.112 | 8.165 | 8.047 | 8.092 | 510,350 | +0.05(+0.66%) |
Mar 02, 2016 | 7.873 | 8.063 | 7.844 | 8.039 | 362,142 | +0.14(+1.81%) |
Mar 01, 2016 | 7.991 | 7.991 | 7.820 | 7.896 | 247,169 | -0.03(-0.36%) |
Feb 29, 2016 | 7.882 | 7.977 | 7.773 | 7.925 | 321,170 | +0.07(+0.91%) |
Feb 26, 2016 | 7.835 | 7.972 | 7.803 | 7.854 | 260,303 | +0.09(+1.10%) |
Feb 25, 2016 | 7.602 | 7.771 | 7.602 | 7.768 | 895,530 | +0.13(+1.74%) |
Feb 24, 2016 | 7.583 | 7.649 | 7.521 | 7.635 | 120,273 | -0.02(-0.25%) |
Feb 23, 2016 | 7.625 | 7.820 | 7.564 | 7.654 | 342,714 | -0.03(-0.43%) |
Feb 22, 2016 | 7.701 | 7.711 | 7.606 | 7.687 | 314,216 | +0.01(+0.19%) |
Feb 19, 2016 | 7.592 | 7.706 | 7.583 | 7.673 | 197,491 | +0.03(+0.37%) |
Feb 18, 2016 | 7.673 | 7.687 | 7.583 | 7.644 | 257,495 | +0.02(+0.25%) |
Feb 17, 2016 | 7.606 | 7.687 | 7.551 | 7.625 | 321,540 | +0.06(+0.82%) |
Feb 16, 2016 | 7.435 | 7.568 | 7.421 | 7.564 | 199,464 | +0.14(+1.92%) |
Feb 12, 2016 | 7.411 | 7.421 | 7.421 | 7.421 | 312,790 | +0.05(+0.64%) |
Feb 11, 2016 | 7.278 | 7.392 | 7.245 | 7.373 | 330,598 | +0.04(+0.52%) |
Feb 10, 2016 | 7.240 | 7.497 | 7.193 | 7.335 | 384,399 | +0.10(+1.31%) |
Feb 09, 2016 | 7.283 | 7.483 | 7.174 | 7.240 | 346,042 | -0.08(-1.04%) |
Feb 08, 2016 | 7.250 | 7.497 | 7.207 | 7.316 | 333,541 | +0.00(+0.00%) |
Feb 05, 2016 | 7.411 | 7.454 | 7.274 | 7.316 | 264,422 | -0.09(-1.22%) |
Feb 04, 2016 | 7.407 | 7.478 | 7.250 | 7.407 | 154,335 | -0.01(-0.13%) |
Feb 03, 2016 | 7.388 | 7.479 | 7.250 | 7.416 | 216,866 | +0.06(+0.78%) |
Feb 02, 2016 | 7.407 | 7.446 | 7.322 | 7.359 | 303,957 | -0.13(-1.71%) |
Feb 01, 2016 | 7.326 | 7.511 | 7.274 | 7.488 | 227,815 | +0.10(+1.35%) |
Jan 29, 2016 | 7.454 | 7.521 | 7.366 | 7.388 | 453,467 | -0.02(-0.32%) |
Jan 28, 2016 | 7.611 | 7.611 | 7.392 | 7.411 | 263,549 | -0.15(-2.01%) |
Jan 27, 2016 | 7.530 | 7.644 | 7.483 | 7.564 | 286,919 | +0.03(+0.38%) |
Jan 26, 2016 | 7.407 | 7.540 | 7.407 | 7.535 | 290,589 | +0.12(+1.60%) |
Jan 25, 2016 | 7.507 | 7.535 | 7.392 | 7.416 | 325,303 | -0.14(-1.89%) |
Jan 22, 2016 | 7.473 | 7.587 | 7.426 | 7.559 | 269,047 | +0.13(+1.79%) |
Jan 21, 2016 | 7.321 | 7.516 | 7.321 | 7.426 | 302,731 | +0.09(+1.23%) |
Jan 20, 2016 | 7.416 | 7.459 | 7.036 | 7.335 | 1,067,663 | -0.16(-2.16%) |
Jan 19, 2016 | 7.720 | 7.729 | 7.454 | 7.497 | 380,133 | -0.14(-1.81%) |
Jan 15, 2016 | 7.611 | 7.635 | 7.635 | 7.635 | 628,735 | +0.01(+0.19%) |
Jan 14, 2016 | 7.697 | 7.735 | 7.621 | 7.621 | 544,854 | -0.09(-1.17%) |
Jan 13, 2016 | 7.720 | 7.877 | 7.706 | 7.711 | 322,222 | -0.02(-0.25%) |
Jan 12, 2016 | 7.759 | 7.761 | 7.616 | 7.730 | 533,160 | -0.02(-0.25%) |
Jan 11, 2016 | 7.868 | 7.901 | 7.725 | 7.749 | 245,545 | -0.10(-1.21%) |
Jan 08, 2016 | 7.920 | 7.972 | 7.844 | 7.844 | 174,977 | -0.05(-0.66%) |
Jan 07, 2016 | 8.010 | 8.037 | 7.892 | 7.896 | 213,025 | -0.15(-1.83%) |
Jan 06, 2016 | 7.949 | 8.082 | 7.934 | 8.044 | 240,743 | +0.08(+1.01%) |
Jan 05, 2016 | 8.020 | 8.025 | 7.901 | 7.963 | 267,642 | -0.03(-0.42%) |
Jan 04, 2016 | 7.854 | 8.029 | 7.854 | 7.996 | 203,441 | +0.09(+1.14%) |
Dec 31, 2015 | 7.987 | 7.906 | 7.906 | 7.906 | 207,194 | -0.10(-1.31%) |
Dec 30, 2015 | 7.972 | 8.027 | 7.939 | 8.010 | 268,012 | +0.04(+0.54%) |
Dec 29, 2015 | 7.987 | 8.020 | 7.854 | 7.968 | 489,713 | -0.00(-0.06%) |
Dec 28, 2015 | 8.044 | 8.073 | 7.939 | 7.972 | 258,202 | -0.12(-1.53%) |
Dec 24, 2015 | 8.063 | 8.096 | 8.096 | 8.096 | 176,483 | +0.07(+0.89%) |
Dec 23, 2015 | 8.068 | 8.191 | 7.977 | 8.025 | 416,120 | +0.00(+0.06%) |
Dec 22, 2015 | 7.968 | 8.049 | 7.904 | 8.020 | 376,873 | +0.06(+0.78%) |
Dec 21, 2015 | 7.844 | 7.977 | 7.844 | 7.958 | 632,130 | +0.16(+2.01%) |
Dec 18, 2015 | 7.982 | 8.025 | 7.763 | 7.801 | 678,333 | -0.20(-2.55%) |
Dec 17, 2015 | 8.034 | 8.053 | 7.987 | 8.006 | 225,433 | +0.00(+0.00%) |
Dec 16, 2015 | 7.930 | 8.034 | 7.877 | 8.006 | 320,301 | +0.15(+1.88%) |
Dec 15, 2015 | 7.720 | 7.892 | 7.720 | 7.858 | 733,819 | +0.19(+2.42%) |
Dec 14, 2015 | 7.915 | 7.963 | 7.640 | 7.673 | 646,186 | -0.22(-2.83%) |
Dec 11, 2015 | 7.996 | 8.044 | 7.861 | 7.896 | 423,854 | -0.10(-1.31%) |
Dec 10, 2015 | 8.020 | 8.103 | 7.991 | 8.001 | 423,543 | -0.00(-0.06%) |
Dec 09, 2015 | 8.134 | 8.153 | 7.991 | 8.006 | 521,328 | -0.10(-1.17%) |
Dec 08, 2015 | 8.105 | 8.155 | 8.012 | 8.101 | 538,186 | -0.02(-0.29%) |
Dec 07, 2015 | 8.087 | 8.138 | 7.975 | 8.124 | 568,829 | +0.03(+0.35%) |
Dec 04, 2015 | 8.026 | 8.101 | 8.007 | 8.096 | 336,780 | +0.10(+1.23%) |
Dec 03, 2015 | 8.147 | 8.166 | 7.993 | 7.998 | 387,585 | -0.11(-1.38%) |
Dec 02, 2015 | 8.143 | 8.203 | 8.077 | 8.110 | 475,861 | -0.04(-0.52%) |
Dec 01, 2015 | 8.091 | 8.166 | 8.091 | 8.152 | 463,618 | +0.03(+0.34%) |
Nov 30, 2015 | 8.105 | 8.138 | 8.054 | 8.124 | 603,187 | +0.03(+0.40%) |
Nov 27, 2015 | 8.091 | 8.096 | 8.054 | 8.091 | 94,066 | +0.04(+0.46%) |
Nov 25, 2015 | 8.068 | 8.054 | 8.054 | 8.054 | 233,586 | -0.00(-0.06%) |
Nov 24, 2015 | 8.007 | 8.063 | 7.970 | 8.059 | 292,534 | +0.02(+0.29%) |
Nov 23, 2015 | 7.956 | 8.049 | 7.923 | 8.035 | 360,373 | +0.09(+1.12%) |
Nov 20, 2015 | 7.933 | 7.970 | 7.907 | 7.947 | 276,682 | +0.02(+0.29%) |
Nov 19, 2015 | 7.928 | 7.933 | 7.853 | 7.923 | 279,935 | +0.00(+0.00%) |
Nov 18, 2015 | 7.942 | 7.942 | 7.853 | 7.923 | 279,419 | +0.03(+0.41%) |
Nov 17, 2015 | 7.951 | 7.951 | 7.854 | 7.891 | 253,673 | -0.02(-0.29%) |
Nov 16, 2015 | 7.816 | 7.933 | 7.811 | 7.914 | 184,158 | +0.07(+0.89%) |
Nov 13, 2015 | 7.788 | 7.867 | 7.746 | 7.844 | 177,723 | +0.04(+0.48%) |
Nov 12, 2015 | 7.821 | 7.853 | 7.760 | 7.807 | 232,588 | -0.08(-1.01%) |
Nov 11, 2015 | 7.830 | 7.905 | 7.807 | 7.886 | 161,854 | +0.03(+0.42%) |
Nov 10, 2015 | 7.835 | 7.926 | 7.825 | 7.853 | 325,815 | -0.03(-0.41%) |
Nov 09, 2015 | 7.891 | 8.007 | 7.872 | 7.886 | 427,601 | -0.07(-0.88%) |
Nov 06, 2015 | 7.933 | 7.970 | 7.867 | 7.956 | 313,248 | +0.04(+0.47%) |
Nov 05, 2015 | 7.900 | 7.933 | 7.863 | 7.919 | 232,356 | +0.03(+0.35%) |
Nov 04, 2015 | 7.881 | 7.905 | 7.835 | 7.891 | 337,981 | +0.01(+0.12%) |
Nov 03, 2015 | 7.769 | 7.923 | 7.681 | 7.881 | 405,817 | +0.13(+1.62%) |
Nov 02, 2015 | 7.662 | 7.765 | 7.639 | 7.755 | 336,673 | +0.12(+1.53%) |
Oct 30, 2015 | 7.667 | 7.696 | 7.595 | 7.639 | 336,240 | +0.00(+0.00%) |
Oct 29, 2015 | 7.588 | 7.674 | 7.578 | 7.639 | 296,779 | +0.04(+0.55%) |
Oct 28, 2015 | 7.564 | 7.638 | 7.555 | 7.597 | 443,521 | -0.00(-0.06%) |
Oct 27, 2015 | 7.657 | 7.685 | 7.550 | 7.601 | 314,958 | -0.10(-1.27%) |
Oct 26, 2015 | 7.816 | 7.853 | 7.667 | 7.699 | 341,486 | -0.12(-1.49%) |
Oct 23, 2015 | 7.746 | 7.839 | 7.746 | 7.816 | 305,416 | +0.07(+0.96%) |
Oct 22, 2015 | 7.774 | 7.839 | 7.737 | 7.741 | 248,855 | -0.02(-0.30%) |
Oct 21, 2015 | 7.872 | 7.895 | 7.755 | 7.765 | 314,178 | -0.10(-1.30%) |
Oct 20, 2015 | 7.807 | 7.886 | 7.807 | 7.867 | 290,389 | +0.03(+0.42%) |
Oct 19, 2015 | 7.797 | 7.849 | 7.797 | 7.835 | 228,377 | +0.02(+0.30%) |
Oct 16, 2015 | 7.727 | 7.821 | 7.695 | 7.811 | 295,939 | +0.10(+1.27%) |
Oct 15, 2015 | 7.662 | 7.746 | 7.639 | 7.713 | 208,543 | +0.07(+0.92%) |
Oct 14, 2015 | 7.657 | 7.723 | 7.634 | 7.643 | 119,600 | -0.03(-0.36%) |
Oct 13, 2015 | 7.704 | 7.741 | 7.647 | 7.671 | 148,854 | -0.07(-0.96%) |
Oct 12, 2015 | 7.723 | 7.755 | 7.704 | 7.746 | 197,179 | +0.05(+0.67%) |
Oct 09, 2015 | 7.737 | 7.769 | 7.657 | 7.695 | 216,815 | -0.04(-0.48%) |
Oct 08, 2015 | 7.704 | 7.769 | 7.676 | 7.732 | 224,798 | +0.00(+0.06%) |
Oct 07, 2015 | 7.625 | 7.760 | 7.625 | 7.727 | 246,352 | +0.13(+1.66%) |
Oct 06, 2015 | 7.569 | 7.606 | 7.532 | 7.601 | 199,206 | +0.02(+0.31%) |
Oct 05, 2015 | 7.559 | 7.639 | 7.532 | 7.578 | 374,519 | +0.06(+0.74%) |
Oct 02, 2015 | 7.485 | 7.532 | 7.471 | 7.522 | 389,708 | -0.01(-0.12%) |
Oct 01, 2015 | 7.443 | 7.559 | 7.429 | 7.532 | 632,812 | +0.07(+1.00%) |
Sep 30, 2015 | 7.443 | 7.499 | 7.420 | 7.457 | 931,049 | +0.04(+0.50%) |
Sep 29, 2015 | 7.662 | 7.713 | 7.415 | 7.420 | 1,082,122 | -0.21(-2.75%) |
Sep 28, 2015 | 7.783 | 7.821 | 7.592 | 7.629 | 757,953 | -0.19(-2.39%) |
Sep 25, 2015 | 7.797 | 7.872 | 7.704 | 7.816 | 448,598 | +0.07(+0.84%) |
Sep 24, 2015 | 7.779 | 7.825 | 7.737 | 7.751 | 553,433 | -0.07(-0.84%) |
Sep 23, 2015 | 7.839 | 7.905 | 7.788 | 7.816 | 378,014 | -0.02(-0.24%) |
Sep 22, 2015 | 7.807 | 7.872 | 7.751 | 7.835 | 252,053 | -0.01(-0.12%) |
Sep 21, 2015 | 7.858 | 7.905 | 7.802 | 7.844 | 191,768 | -0.01(-0.18%) |
Sep 18, 2015 | 7.816 | 7.858 | 7.779 | 7.858 | 414,108 | +0.03(+0.42%) |
Sep 17, 2015 | 7.909 | 7.951 | 7.807 | 7.825 | 280,323 | -0.11(-1.41%) |
Sep 16, 2015 | 7.951 | 7.962 | 7.881 | 7.937 | 224,444 | -0.00(-0.06%) |
Sep 15, 2015 | 7.933 | 7.993 | 7.905 | 7.942 | 204,184 | -0.01(-0.12%) |
Sep 14, 2015 | 7.951 | 7.970 | 7.928 | 7.951 | 225,514 | -0.00(-0.06%) |
Sep 11, 2015 | 7.933 | 7.961 | 7.928 | 7.956 | 227,010 | -0.00(-0.06%) |
Sep 10, 2015 | 8.073 | 8.096 | 7.937 | 7.961 | 380,217 | +0.02(+0.23%) |
Sep 09, 2015 | 8.035 | 8.096 | 7.942 | 7.942 | 495,521 | -0.05(-0.64%) |
Sep 08, 2015 | 8.021 | 8.073 | 7.919 | 7.993 | 527,527 | +0.03(+0.35%) |
Sep 04, 2015 | 7.872 | 7.965 | 7.965 | 7.965 | 474,674 | +0.07(+0.89%) |
Sep 03, 2015 | 7.933 | 7.993 | 7.881 | 7.895 | 551,704 | -0.07(-0.82%) |
Sep 02, 2015 | 7.853 | 7.993 | 7.844 | 7.961 | 522,810 | +0.14(+1.79%) |
Sep 01, 2015 | 7.734 | 7.853 | 7.693 | 7.821 | 907,427 | +0.14(+1.79%) |
Aug 31, 2015 | 7.610 | 7.693 | 7.578 | 7.683 | 336,731 | +0.06(+0.78%) |
Aug 28, 2015 | 7.592 | 7.656 | 7.555 | 7.624 | 351,494 | +0.03(+0.42%) |
Aug 27, 2015 | 7.587 | 7.725 | 7.528 | 7.592 | 523,615 | +0.05(+0.61%) |
Aug 26, 2015 | 7.450 | 7.583 | 7.450 | 7.546 | 555,070 | +0.10(+1.29%) |
Aug 25, 2015 | 7.624 | 7.624 | 7.445 | 7.450 | 1,006,704 | -0.10(-1.27%) |
Aug 24, 2015 | 7.418 | 7.610 | 7.335 | 7.546 | 1,045,049 | -0.02(-0.24%) |
Aug 21, 2015 | 7.564 | 7.596 | 7.514 | 7.564 | 547,105 | +0.02(+0.24%) |
Aug 20, 2015 | 7.542 | 7.606 | 7.542 | 7.546 | 191,335 | -0.05(-0.60%) |
Aug 19, 2015 | 7.592 | 7.628 | 7.523 | 7.592 | 216,989 | -0.02(-0.30%) |
Aug 18, 2015 | 7.569 | 7.638 | 7.569 | 7.615 | 130,547 | +0.04(+0.48%) |
Aug 17, 2015 | 7.532 | 7.665 | 7.516 | 7.578 | 338,397 | +0.02(+0.24%) |
Aug 14, 2015 | 7.578 | 7.596 | 7.505 | 7.560 | 236,884 | -0.05(-0.60%) |
Aug 13, 2015 | 7.560 | 7.665 | 7.537 | 7.606 | 186,609 | +0.04(+0.48%) |
Aug 12, 2015 | 7.500 | 7.585 | 7.432 | 7.569 | 332,040 | +0.01(+0.18%) |
Aug 11, 2015 | 7.514 | 7.592 | 7.505 | 7.555 | 243,491 | -0.03(-0.36%) |
Aug 10, 2015 | 7.638 | 7.656 | 7.555 | 7.583 | 218,516 | +0.07(+0.98%) |
Aug 07, 2015 | 7.601 | 7.683 | 7.500 | 7.509 | 371,704 | -0.10(-1.26%) |
Aug 06, 2015 | 7.418 | 7.656 | 7.381 | 7.606 | 386,642 | +0.25(+3.42%) |
Aug 05, 2015 | 7.464 | 7.505 | 7.349 | 7.354 | 328,803 | -0.10(-1.35%) |
Aug 04, 2015 | 7.390 | 7.482 | 7.390 | 7.455 | 305,210 | +0.05(+0.68%) |
Aug 03, 2015 | 7.418 | 7.445 | 7.354 | 7.404 | 266,212 | -0.06(-0.80%) |
Jul 31, 2015 | 7.409 | 7.487 | 7.400 | 7.464 | 197,967 | +0.05(+0.74%) |
Jul 30, 2015 | 7.386 | 7.491 | 7.381 | 7.409 | 203,510 | +0.04(+0.56%) |
Jul 29, 2015 | 7.345 | 7.386 | 7.345 | 7.367 | 278,512 | +0.02(+0.25%) |
Jul 28, 2015 | 7.358 | 7.441 | 7.335 | 7.349 | 478,498 | +0.01(+0.12%) |
Jul 27, 2015 | 7.349 | 7.386 | 7.335 | 7.340 | 406,758 | -0.01(-0.12%) |
Jul 24, 2015 | 7.358 | 7.395 | 7.335 | 7.349 | 311,585 | -0.01(-0.12%) |
Jul 23, 2015 | 7.377 | 7.438 | 7.358 | 7.358 | 317,598 | -0.02(-0.25%) |
Jul 22, 2015 | 7.372 | 7.418 | 7.358 | 7.377 | 367,662 | +0.00(+0.00%) |
Jul 21, 2015 | 7.418 | 7.487 | 7.367 | 7.377 | 507,677 | -0.05(-0.74%) |
Jul 20, 2015 | 7.491 | 7.496 | 7.418 | 7.432 | 173,675 | -0.07(-0.98%) |
Jul 17, 2015 | 7.555 | 7.587 | 7.473 | 7.505 | 280,864 | -0.07(-0.97%) |
Jul 16, 2015 | 7.542 | 7.610 | 7.542 | 7.578 | 341,394 | +0.02(+0.24%) |
Jul 15, 2015 | 7.555 | 7.587 | 7.532 | 7.560 | 237,824 | -0.01(-0.12%) |
Jul 14, 2015 | 7.487 | 7.578 | 7.487 | 7.569 | 356,048 | +0.06(+0.85%) |
Jul 13, 2015 | 7.450 | 7.532 | 7.432 | 7.505 | 327,355 | +0.10(+1.30%) |
Jul 10, 2015 | 7.464 | 7.478 | 7.395 | 7.409 | 431,613 | +0.02(+0.31%) |
Jul 09, 2015 | 7.372 | 7.459 | 7.372 | 7.386 | 658,566 | +0.01(+0.19%) |
Jul 08, 2015 | 7.409 | 7.413 | 7.358 | 7.372 | 729,305 | -0.04(-0.49%) |
Jul 07, 2015 | 7.487 | 7.491 | 7.294 | 7.409 | 867,412 | -0.09(-1.16%) |
Jul 06, 2015 | 7.505 | 7.528 | 7.455 | 7.496 | 291,788 | +0.01(+0.12%) |
Jul 02, 2015 | 7.441 | 7.487 | 7.487 | 7.487 | 268,184 | +0.01(+0.18%) |
Jul 01, 2015 | 7.578 | 7.670 | 7.441 | 7.473 | 464,082 | -0.11(-1.45%) |
Jun 30, 2015 | 7.656 | 7.693 | 7.564 | 7.583 | 552,978 | -0.05(-0.60%) |
Jun 29, 2015 | 7.693 | 7.708 | 7.587 | 7.628 | 650,378 | -0.04(-0.54%) |
Jun 26, 2015 | 7.679 | 7.711 | 7.665 | 7.670 | 232,410 | -0.01(-0.12%) |
Jun 25, 2015 | 7.706 | 7.720 | 7.674 | 7.679 | 225,369 | -0.05(-0.59%) |
Jun 24, 2015 | 7.697 | 7.738 | 7.693 | 7.725 | 379,470 | +0.05(+0.60%) |
Jun 23, 2015 | 7.647 | 7.693 | 7.610 | 7.679 | 327,781 | +0.05(+0.66%) |
Jun 22, 2015 | 7.725 | 7.725 | 7.606 | 7.628 | 296,706 | -0.03(-0.42%) |
Jun 19, 2015 | 7.725 | 7.757 | 7.593 | 7.661 | 356,482 | -0.06(-0.77%) |
Jun 18, 2015 | 7.651 | 7.743 | 7.647 | 7.720 | 213,890 | +0.04(+0.48%) |
Jun 17, 2015 | 7.651 | 7.715 | 7.651 | 7.683 | 208,413 | +0.01(+0.12%) |
Jun 16, 2015 | 7.702 | 7.780 | 7.665 | 7.674 | 385,876 | -0.06(-0.77%) |
Jun 15, 2015 | 7.693 | 7.765 | 7.693 | 7.734 | 309,117 | -0.07(-0.86%) |
Jun 12, 2015 | 7.752 | 7.801 | 7.734 | 7.801 | 252,960 | +0.04(+0.58%) |
Jun 11, 2015 | 7.671 | 7.774 | 7.604 | 7.756 | 598,123 | +0.06(+0.82%) |
Jun 10, 2015 | 7.774 | 7.801 | 7.684 | 7.693 | 429,975 | -0.05(-0.64%) |
Jun 09, 2015 | 7.765 | 7.788 | 7.720 | 7.743 | 331,650 | -0.04(-0.52%) |
Jun 08, 2015 | 7.761 | 7.792 | 7.734 | 7.783 | 247,755 | +0.02(+0.23%) |
Jun 05, 2015 | 7.788 | 7.788 | 7.693 | 7.765 | 224,954 | -0.04(-0.46%) |
Jun 04, 2015 | 7.837 | 7.837 | 7.779 | 7.801 | 174,207 | -0.03(-0.34%) |
Jun 03, 2015 | 7.774 | 7.828 | 7.726 | 7.828 | 177,645 | +0.06(+0.81%) |
Jun 02, 2015 | 7.752 | 7.788 | 7.738 | 7.765 | 162,277 | +0.02(+0.29%) |