Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.554 | 8.627 | 8.369 | 8.389 | 2,786,848 | -0.22(-2.53%) |
Apr 28, 2016 | 8.627 | 8.725 | 8.594 | 8.607 | 334,541 | -0.06(-0.68%) |
Apr 27, 2016 | 8.633 | 8.686 | 8.580 | 8.666 | 388,084 | +0.04(+0.46%) |
Apr 26, 2016 | 8.561 | 8.640 | 8.475 | 8.627 | 874,672 | +0.08(+0.93%) |
Apr 25, 2016 | 8.475 | 8.574 | 8.409 | 8.547 | 1,236,539 | +0.07(+0.78%) |
Apr 22, 2016 | 8.376 | 8.541 | 8.376 | 8.481 | 1,006,096 | +0.09(+1.10%) |
Apr 21, 2016 | 8.389 | 8.501 | 8.336 | 8.389 | 658,694 | -0.10(-1.17%) |
Apr 20, 2016 | 8.495 | 8.528 | 8.458 | 8.488 | 659,127 | -0.03(-0.39%) |
Apr 19, 2016 | 8.574 | 8.620 | 8.501 | 8.521 | 354,750 | -0.05(-0.62%) |
Apr 18, 2016 | 8.574 | 8.603 | 8.406 | 8.574 | 727,622 | +0.01(+0.15%) |
Apr 15, 2016 | 8.501 | 8.613 | 8.429 | 8.561 | 801,462 | +0.06(+0.70%) |
Apr 14, 2016 | 8.541 | 8.541 | 8.396 | 8.501 | 790,427 | -0.05(-0.62%) |
Apr 13, 2016 | 8.396 | 8.557 | 8.340 | 8.554 | 1,123,003 | +0.16(+1.97%) |
Apr 12, 2016 | 8.376 | 8.442 | 8.224 | 8.389 | 731,210 | +0.05(+0.55%) |
Apr 11, 2016 | 8.416 | 8.435 | 8.303 | 8.343 | 464,864 | -0.05(-0.63%) |
Apr 08, 2016 | 8.396 | 8.429 | 8.336 | 8.396 | 559,643 | +0.04(+0.47%) |
Apr 07, 2016 | 8.251 | 8.376 | 8.221 | 8.356 | 734,265 | +0.07(+0.80%) |
Apr 06, 2016 | 8.277 | 8.303 | 8.224 | 8.290 | 733,278 | +0.01(+0.16%) |
Apr 05, 2016 | 8.343 | 8.343 | 8.204 | 8.277 | 438,506 | -0.11(-1.26%) |
Apr 04, 2016 | 8.369 | 8.416 | 8.224 | 8.383 | 786,953 | +0.03(+0.39%) |
Apr 01, 2016 | 8.343 | 8.389 | 8.261 | 8.350 | 680,297 | -0.03(-0.31%) |
Mar 31, 2016 | 8.284 | 8.409 | 8.211 | 8.376 | 393,422 | +0.05(+0.63%) |
Mar 30, 2016 | 8.376 | 8.409 | 8.297 | 8.323 | 505,171 | +0.01(+0.16%) |
Mar 29, 2016 | 8.040 | 8.310 | 7.941 | 8.310 | 1,216,915 | +0.23(+2.86%) |
Mar 28, 2016 | 7.780 | 8.092 | 7.734 | 8.079 | 636,077 | +0.31(+3.93%) |
Mar 24, 2016 | 7.767 | 7.773 | 7.773 | 7.773 | 860,420 | +0.03(+0.34%) |
Mar 23, 2016 | 7.611 | 7.760 | 7.565 | 7.747 | 1,366,900 | +0.14(+1.79%) |
Mar 22, 2016 | 7.487 | 7.663 | 7.455 | 7.611 | 11,389,078 | -0.06(-0.76%) |
Mar 21, 2016 | 7.786 | 7.949 | 7.650 | 7.669 | 181,752 | -0.11(-1.42%) |
Mar 18, 2016 | 7.858 | 7.858 | 7.721 | 7.780 | 348,761 | -0.03(-0.42%) |
Mar 17, 2016 | 7.812 | 7.838 | 7.734 | 7.812 | 216,390 | +0.05(+0.59%) |
Mar 16, 2016 | 7.708 | 7.891 | 7.643 | 7.767 | 290,124 | +0.10(+1.27%) |
Mar 15, 2016 | 7.682 | 7.741 | 7.617 | 7.669 | 128,555 | -0.10(-1.26%) |
Mar 14, 2016 | 7.741 | 7.884 | 7.721 | 7.767 | 195,629 | +0.00(+0.00%) |
Mar 11, 2016 | 7.708 | 7.786 | 7.682 | 7.767 | 206,920 | +0.11(+1.44%) |
Mar 10, 2016 | 7.734 | 7.871 | 7.546 | 7.656 | 174,113 | -0.07(-0.84%) |
Mar 09, 2016 | 7.689 | 7.773 | 7.689 | 7.721 | 226,608 | +0.05(+0.59%) |
Mar 08, 2016 | 7.767 | 7.838 | 7.663 | 7.676 | 230,082 | -0.13(-1.67%) |
Mar 07, 2016 | 7.643 | 7.806 | 7.578 | 7.806 | 166,849 | +0.18(+2.30%) |
Mar 04, 2016 | 7.741 | 7.773 | 7.591 | 7.630 | 182,325 | -0.10(-1.26%) |
Mar 03, 2016 | 7.676 | 7.747 | 7.567 | 7.728 | 375,344 | +0.01(+0.17%) |
Mar 02, 2016 | 7.702 | 7.754 | 7.541 | 7.715 | 175,455 | +0.03(+0.34%) |
Mar 01, 2016 | 7.526 | 7.702 | 7.500 | 7.689 | 428,720 | +0.28(+3.78%) |
Feb 29, 2016 | 7.383 | 7.474 | 7.351 | 7.409 | 960,473 | -0.01(-0.09%) |
Feb 26, 2016 | 7.481 | 7.513 | 7.390 | 7.416 | 502,984 | -0.05(-0.61%) |
Feb 25, 2016 | 7.292 | 7.468 | 7.292 | 7.461 | 399,413 | +0.18(+2.41%) |
Feb 24, 2016 | 7.234 | 7.331 | 7.175 | 7.286 | 555,742 | +0.06(+0.81%) |
Feb 23, 2016 | 7.194 | 7.344 | 7.194 | 7.227 | 287,636 | +0.03(+0.45%) |
Feb 22, 2016 | 7.247 | 7.370 | 7.155 | 7.194 | 585,115 | +0.03(+0.36%) |
Feb 19, 2016 | 6.947 | 7.188 | 6.947 | 7.168 | 695,746 | +0.22(+3.18%) |
Feb 18, 2016 | 6.837 | 6.967 | 6.733 | 6.947 | 408,486 | +0.12(+1.81%) |
Feb 17, 2016 | 6.772 | 6.993 | 6.742 | 6.824 | 486,867 | +0.08(+1.25%) |
Feb 16, 2016 | 6.511 | 6.798 | 6.453 | 6.739 | 409,971 | +0.28(+4.33%) |
Feb 12, 2016 | 6.466 | 6.459 | 6.459 | 6.459 | 520,526 | +0.05(+0.81%) |
Feb 11, 2016 | 6.206 | 6.459 | 6.206 | 6.407 | 1,018,858 | +0.10(+1.55%) |
Feb 10, 2016 | 6.564 | 6.707 | 6.264 | 6.310 | 634,114 | -0.25(-3.87%) |
Feb 09, 2016 | 6.648 | 6.765 | 6.459 | 6.564 | 388,234 | -0.13(-1.94%) |
Feb 08, 2016 | 6.902 | 6.902 | 6.433 | 6.694 | 441,460 | -0.23(-3.29%) |
Feb 05, 2016 | 7.071 | 7.071 | 6.921 | 6.921 | 339,548 | -0.16(-2.21%) |
Feb 04, 2016 | 6.973 | 7.123 | 6.811 | 7.077 | 337,753 | +0.09(+1.30%) |
Feb 03, 2016 | 6.850 | 7.051 | 6.596 | 6.986 | 294,330 | +0.17(+2.48%) |
Feb 02, 2016 | 6.798 | 6.843 | 6.456 | 6.817 | 180,940 | -0.03(-0.38%) |
Feb 01, 2016 | 6.616 | 6.869 | 6.616 | 6.843 | 349,127 | +0.17(+2.53%) |
Jan 29, 2016 | 6.518 | 6.765 | 6.401 | 6.674 | 480,407 | +0.16(+2.50%) |
Jan 28, 2016 | 6.635 | 6.674 | 6.485 | 6.511 | 277,293 | -0.10(-1.57%) |
Jan 27, 2016 | 6.843 | 6.843 | 6.591 | 6.616 | 272,450 | -0.21(-3.14%) |
Jan 26, 2016 | 6.739 | 6.850 | 6.651 | 6.830 | 429,018 | +0.14(+2.04%) |
Jan 25, 2016 | 6.707 | 6.778 | 6.635 | 6.694 | 235,323 | -0.05(-0.77%) |
Jan 22, 2016 | 6.694 | 6.817 | 6.687 | 6.746 | 241,503 | +0.09(+1.37%) |
Jan 21, 2016 | 6.707 | 6.785 | 6.544 | 6.655 | 196,396 | +0.01(+0.10%) |
Jan 20, 2016 | 6.759 | 6.759 | 6.505 | 6.648 | 420,780 | -0.20(-2.85%) |
Jan 19, 2016 | 6.980 | 6.980 | 6.700 | 6.843 | 274,489 | -0.07(-1.03%) |
Jan 15, 2016 | 6.739 | 6.915 | 6.915 | 6.915 | 793,702 | +0.06(+0.85%) |
Jan 14, 2016 | 6.785 | 6.934 | 6.649 | 6.856 | 414,477 | +0.21(+3.13%) |
Jan 13, 2016 | 6.687 | 6.791 | 6.567 | 6.648 | 359,473 | +0.00(+0.00%) |
Jan 12, 2016 | 6.837 | 6.902 | 6.642 | 6.648 | 614,083 | -0.14(-2.11%) |
Jan 11, 2016 | 6.928 | 7.175 | 6.713 | 6.791 | 355,021 | -0.14(-2.06%) |
Jan 08, 2016 | 7.025 | 7.077 | 6.921 | 6.934 | 314,480 | -0.08(-1.20%) |
Jan 07, 2016 | 7.006 | 7.071 | 6.908 | 7.019 | 382,970 | -0.08(-1.19%) |
Jan 06, 2016 | 6.999 | 7.162 | 6.999 | 7.103 | 275,160 | +0.02(+0.28%) |
Jan 05, 2016 | 6.960 | 7.247 | 6.960 | 7.084 | 242,067 | +0.12(+1.78%) |
Jan 04, 2016 | 7.032 | 7.422 | 6.846 | 6.960 | 278,258 | -0.16(-2.28%) |
Dec 31, 2015 | 7.260 | 7.123 | 7.123 | 7.123 | 277,019 | -0.16(-2.23%) |
Dec 30, 2015 | 7.305 | 7.448 | 7.201 | 7.286 | 383,060 | -0.01(-0.09%) |
Dec 29, 2015 | 7.136 | 7.299 | 7.129 | 7.292 | 161,910 | +0.16(+2.28%) |
Dec 28, 2015 | 6.944 | 7.155 | 6.828 | 7.129 | 233,547 | +0.14(+2.02%) |
Dec 24, 2015 | 6.963 | 6.988 | 6.988 | 6.988 | 103,566 | -0.01(-0.09%) |
Dec 23, 2015 | 6.937 | 7.072 | 6.911 | 6.995 | 239,053 | +0.06(+0.83%) |
Dec 22, 2015 | 6.982 | 7.014 | 6.860 | 6.937 | 212,173 | -0.04(-0.64%) |
Dec 21, 2015 | 7.046 | 7.322 | 6.892 | 6.982 | 255,455 | +0.01(+0.18%) |
Dec 18, 2015 | 7.251 | 7.322 | 6.944 | 6.969 | 1,325,567 | -0.31(-4.31%) |
Dec 17, 2015 | 7.296 | 7.347 | 7.194 | 7.283 | 1,093,594 | -0.01(-0.09%) |
Dec 16, 2015 | 7.123 | 7.296 | 7.072 | 7.290 | 325,731 | +0.17(+2.43%) |
Dec 15, 2015 | 6.809 | 7.123 | 6.809 | 7.117 | 377,818 | +0.35(+5.21%) |
Dec 14, 2015 | 6.879 | 6.950 | 6.719 | 6.764 | 322,471 | -0.13(-1.95%) |
Dec 11, 2015 | 6.674 | 6.963 | 6.674 | 6.899 | 435,038 | +0.14(+2.09%) |
Dec 10, 2015 | 6.822 | 6.937 | 6.732 | 6.758 | 166,530 | -0.04(-0.57%) |
Dec 09, 2015 | 6.681 | 6.835 | 6.681 | 6.796 | 303,364 | +0.06(+0.95%) |
Dec 08, 2015 | 6.726 | 6.976 | 6.700 | 6.732 | 216,891 | +0.01(+0.10%) |
Dec 07, 2015 | 6.751 | 6.976 | 6.697 | 6.726 | 237,837 | -0.03(-0.47%) |
Dec 04, 2015 | 6.726 | 6.911 | 6.713 | 6.758 | 184,853 | +0.03(+0.48%) |
Dec 03, 2015 | 6.879 | 7.046 | 6.719 | 6.726 | 251,470 | -0.16(-2.33%) |
Dec 02, 2015 | 7.149 | 7.155 | 6.879 | 6.886 | 429,216 | -0.29(-4.02%) |
Dec 01, 2015 | 7.187 | 7.226 | 7.078 | 7.174 | 248,900 | +0.02(+0.27%) |
Nov 30, 2015 | 7.110 | 7.181 | 7.097 | 7.155 | 484,839 | +0.08(+1.09%) |
Nov 27, 2015 | 6.963 | 7.104 | 6.838 | 7.078 | 70,228 | +0.13(+1.84%) |
Nov 25, 2015 | 6.924 | 6.950 | 6.950 | 6.950 | 229,124 | +0.04(+0.56%) |
Nov 24, 2015 | 6.860 | 6.944 | 6.617 | 6.911 | 539,818 | +0.00(+0.00%) |
Nov 23, 2015 | 6.822 | 6.924 | 6.783 | 6.911 | 356,559 | +0.10(+1.41%) |
Nov 20, 2015 | 6.726 | 6.867 | 6.690 | 6.815 | 563,931 | +0.13(+1.92%) |
Nov 19, 2015 | 6.629 | 6.738 | 6.613 | 6.687 | 369,104 | +0.03(+0.38%) |
Nov 18, 2015 | 6.655 | 6.706 | 6.607 | 6.661 | 451,149 | +0.00(+0.00%) |
Nov 17, 2015 | 6.629 | 6.764 | 6.623 | 6.661 | 285,252 | +0.07(+1.07%) |
Nov 16, 2015 | 6.636 | 6.655 | 6.546 | 6.591 | 589,994 | -0.06(-0.96%) |
Nov 13, 2015 | 6.854 | 7.014 | 6.597 | 6.655 | 530,659 | -0.24(-3.53%) |
Nov 12, 2015 | 6.726 | 6.976 | 6.713 | 6.899 | 283,549 | +0.10(+1.51%) |
Nov 11, 2015 | 6.873 | 6.873 | 6.732 | 6.796 | 362,632 | -0.08(-1.12%) |
Nov 10, 2015 | 6.809 | 6.924 | 6.732 | 6.873 | 532,677 | +0.06(+0.94%) |
Nov 09, 2015 | 6.944 | 6.944 | 6.764 | 6.809 | 682,135 | -0.13(-1.94%) |
Nov 06, 2015 | 7.117 | 7.168 | 6.793 | 6.944 | 879,365 | -0.39(-5.33%) |
Nov 05, 2015 | 7.341 | 7.373 | 7.151 | 7.335 | 204,019 | -0.01(-0.09%) |
Nov 04, 2015 | 7.283 | 7.379 | 7.144 | 7.341 | 245,192 | +0.05(+0.70%) |
Nov 03, 2015 | 7.360 | 7.476 | 7.136 | 7.290 | 398,737 | -0.10(-1.30%) |
Nov 02, 2015 | 7.258 | 7.444 | 7.133 | 7.386 | 340,679 | +0.13(+1.77%) |
Oct 30, 2015 | 7.341 | 7.341 | 7.091 | 7.258 | 407,978 | -0.10(-1.31%) |
Oct 29, 2015 | 7.463 | 7.463 | 7.194 | 7.354 | 238,404 | -0.12(-1.55%) |
Oct 28, 2015 | 7.373 | 7.572 | 7.270 | 7.469 | 332,263 | +0.10(+1.30%) |
Oct 27, 2015 | 7.303 | 7.386 | 7.226 | 7.373 | 318,191 | +0.05(+0.70%) |
Oct 26, 2015 | 7.482 | 7.482 | 7.117 | 7.322 | 351,321 | -0.16(-2.14%) |
Oct 23, 2015 | 7.617 | 7.681 | 7.370 | 7.482 | 299,246 | -0.18(-2.34%) |
Oct 22, 2015 | 7.630 | 7.681 | 7.533 | 7.662 | 417,964 | +0.07(+0.93%) |
Oct 21, 2015 | 7.578 | 7.681 | 7.527 | 7.591 | 398,924 | +0.00(+0.00%) |
Oct 20, 2015 | 7.514 | 7.604 | 7.399 | 7.591 | 403,001 | +0.02(+0.25%) |
Oct 19, 2015 | 7.386 | 7.597 | 7.360 | 7.572 | 441,977 | +0.20(+2.70%) |
Oct 16, 2015 | 7.335 | 7.428 | 7.185 | 7.373 | 337,346 | +0.07(+0.97%) |
Oct 15, 2015 | 7.123 | 7.514 | 6.956 | 7.303 | 408,579 | +0.23(+3.26%) |
Oct 14, 2015 | 7.065 | 7.194 | 6.995 | 7.072 | 381,971 | -0.04(-0.54%) |
Oct 13, 2015 | 7.431 | 7.431 | 7.078 | 7.110 | 259,015 | -0.33(-4.40%) |
Oct 12, 2015 | 7.303 | 7.444 | 7.213 | 7.437 | 395,438 | +0.11(+1.49%) |
Oct 09, 2015 | 7.373 | 7.440 | 7.187 | 7.328 | 291,329 | -0.01(-0.17%) |
Oct 08, 2015 | 7.270 | 7.360 | 7.232 | 7.341 | 301,885 | +0.03(+0.44%) |
Oct 07, 2015 | 7.206 | 7.315 | 7.168 | 7.309 | 276,256 | +0.12(+1.69%) |
Oct 06, 2015 | 7.155 | 7.258 | 7.027 | 7.187 | 467,102 | +0.04(+0.63%) |
Oct 05, 2015 | 7.110 | 7.258 | 7.104 | 7.142 | 388,936 | +0.07(+1.00%) |
Oct 02, 2015 | 6.988 | 7.082 | 6.905 | 7.072 | 503,317 | +0.02(+0.23%) |
Oct 01, 2015 | 7.296 | 7.351 | 7.008 | 7.056 | 515,701 | -0.22(-3.04%) |
Sep 30, 2015 | 7.226 | 7.309 | 7.136 | 7.277 | 748,048 | +0.07(+0.98%) |
Sep 29, 2015 | 7.232 | 7.360 | 7.187 | 7.206 | 305,886 | -0.04(-0.53%) |
Sep 28, 2015 | 7.546 | 7.565 | 7.206 | 7.245 | 389,968 | -0.34(-4.48%) |
Sep 25, 2015 | 7.585 | 7.661 | 7.480 | 7.585 | 430,234 | +0.06(+0.84%) |
Sep 24, 2015 | 7.439 | 7.534 | 7.389 | 7.521 | 360,859 | +0.13(+1.71%) |
Sep 23, 2015 | 7.389 | 7.464 | 7.313 | 7.395 | 225,528 | +0.04(+0.52%) |
Sep 22, 2015 | 7.515 | 7.559 | 7.338 | 7.357 | 286,148 | -0.18(-2.43%) |
Sep 21, 2015 | 7.648 | 7.723 | 7.496 | 7.540 | 338,066 | -0.07(-0.91%) |
Sep 18, 2015 | 7.389 | 7.648 | 7.389 | 7.610 | 1,135,916 | +0.11(+1.43%) |
Sep 17, 2015 | 7.363 | 7.572 | 7.332 | 7.502 | 389,480 | +0.16(+2.24%) |
Sep 16, 2015 | 7.224 | 7.433 | 7.199 | 7.338 | 397,218 | +0.11(+1.58%) |
Sep 15, 2015 | 7.173 | 7.325 | 7.136 | 7.224 | 827,924 | -0.01(-0.17%) |
Sep 14, 2015 | 7.028 | 7.262 | 7.028 | 7.237 | 462,635 | +0.25(+3.62%) |
Sep 11, 2015 | 7.047 | 7.066 | 6.807 | 6.984 | 439,518 | -0.13(-1.87%) |
Sep 10, 2015 | 6.889 | 7.180 | 6.876 | 7.117 | 457,780 | +0.23(+3.31%) |
Sep 09, 2015 | 7.015 | 7.047 | 6.851 | 6.889 | 521,299 | -0.08(-1.09%) |
Sep 08, 2015 | 7.009 | 7.034 | 6.927 | 6.965 | 464,854 | +0.04(+0.64%) |
Sep 04, 2015 | 6.977 | 6.920 | 6.920 | 6.920 | 588,541 | -0.15(-2.15%) |
Sep 03, 2015 | 6.965 | 7.243 | 6.965 | 7.072 | 586,293 | +0.06(+0.90%) |
Sep 02, 2015 | 6.901 | 7.015 | 6.674 | 7.009 | 717,189 | +0.13(+1.93%) |
Sep 01, 2015 | 7.022 | 7.072 | 6.807 | 6.876 | 607,290 | -0.22(-3.03%) |
Aug 31, 2015 | 7.123 | 7.237 | 6.996 | 7.091 | 3,526,785 | -0.07(-0.97%) |
Aug 28, 2015 | 7.205 | 7.370 | 7.072 | 7.161 | 800,516 | -0.09(-1.31%) |
Aug 27, 2015 | 7.332 | 7.414 | 7.123 | 7.256 | 673,258 | -0.03(-0.43%) |
Aug 26, 2015 | 7.471 | 7.509 | 7.072 | 7.287 | 672,333 | -0.08(-1.03%) |
Aug 25, 2015 | 7.623 | 7.623 | 7.180 | 7.363 | 2,080,602 | +0.02(+0.26%) |
Aug 24, 2015 | 7.338 | 7.502 | 7.123 | 7.344 | 1,053,826 | -0.27(-3.49%) |
Aug 21, 2015 | 7.540 | 7.711 | 7.540 | 7.610 | 798,628 | -0.03(-0.41%) |
Aug 20, 2015 | 7.572 | 7.705 | 7.433 | 7.642 | 1,086,133 | +0.04(+0.58%) |
Aug 19, 2015 | 7.395 | 7.686 | 7.249 | 7.597 | 639,017 | +0.16(+2.21%) |
Aug 18, 2015 | 7.287 | 7.547 | 7.224 | 7.433 | 1,084,110 | +0.17(+2.35%) |
Aug 17, 2015 | 7.079 | 7.262 | 7.003 | 7.262 | 617,869 | +0.17(+2.41%) |
Aug 14, 2015 | 6.819 | 7.123 | 6.762 | 7.091 | 955,871 | +0.27(+3.99%) |
Aug 13, 2015 | 6.598 | 6.838 | 6.579 | 6.819 | 10,736,625 | -0.17(-2.44%) |
Aug 12, 2015 | 7.009 | 7.521 | 6.851 | 6.990 | 631,808 | -0.15(-2.04%) |
Aug 11, 2015 | 7.275 | 7.275 | 6.977 | 7.136 | 218,729 | -0.23(-3.09%) |
Aug 10, 2015 | 7.490 | 7.528 | 7.173 | 7.363 | 322,395 | -0.42(-5.44%) |
Aug 07, 2015 | 7.661 | 7.926 | 7.509 | 7.787 | 156,922 | +0.13(+1.65%) |
Aug 06, 2015 | 7.857 | 7.857 | 7.492 | 7.661 | 133,390 | -0.22(-2.73%) |
Aug 05, 2015 | 7.983 | 8.072 | 7.825 | 7.876 | 82,215 | -0.11(-1.35%) |
Aug 04, 2015 | 8.116 | 8.116 | 7.933 | 7.983 | 84,022 | -0.05(-0.63%) |
Aug 03, 2015 | 8.179 | 8.205 | 7.971 | 8.034 | 74,381 | -0.18(-2.16%) |
Jul 31, 2015 | 7.945 | 8.224 | 7.863 | 8.211 | 123,212 | +0.33(+4.17%) |
Jul 30, 2015 | 7.989 | 8.053 | 7.863 | 7.882 | 134,242 | -0.11(-1.42%) |
Jul 29, 2015 | 8.072 | 8.116 | 7.974 | 7.996 | 143,534 | -0.11(-1.40%) |
Jul 28, 2015 | 8.426 | 8.426 | 8.021 | 8.110 | 110,613 | -0.22(-2.66%) |
Jul 27, 2015 | 8.078 | 8.502 | 8.078 | 8.331 | 99,109 | +0.25(+3.05%) |
Jul 24, 2015 | 8.167 | 8.230 | 7.989 | 8.084 | 111,151 | -0.11(-1.31%) |
Jul 23, 2015 | 8.534 | 8.534 | 8.160 | 8.192 | 89,471 | -0.27(-3.14%) |
Jul 22, 2015 | 8.502 | 8.666 | 8.445 | 8.458 | 79,194 | -0.08(-0.89%) |
Jul 21, 2015 | 8.673 | 8.812 | 8.432 | 8.534 | 99,391 | -0.11(-1.32%) |
Jul 20, 2015 | 8.730 | 8.736 | 8.483 | 8.647 | 92,007 | -0.08(-0.87%) |
Jul 17, 2015 | 8.673 | 8.755 | 8.552 | 8.723 | 81,202 | +0.04(+0.51%) |
Jul 16, 2015 | 8.527 | 8.695 | 8.521 | 8.679 | 86,902 | +0.17(+2.01%) |
Jul 15, 2015 | 8.654 | 8.654 | 8.451 | 8.508 | 54,647 | -0.16(-1.82%) |
Jul 14, 2015 | 8.489 | 8.698 | 8.420 | 8.666 | 109,857 | +0.20(+2.32%) |
Jul 13, 2015 | 8.464 | 8.692 | 8.413 | 8.470 | 120,689 | -0.13(-1.54%) |
Jul 10, 2015 | 8.521 | 8.635 | 8.224 | 8.603 | 154,848 | +0.15(+1.72%) |
Jul 09, 2015 | 8.211 | 8.527 | 8.167 | 8.458 | 191,580 | +0.39(+4.78%) |
Jul 08, 2015 | 8.008 | 8.122 | 7.781 | 8.072 | 171,126 | +0.03(+0.31%) |
Jul 07, 2015 | 7.920 | 8.065 | 7.875 | 8.046 | 101,721 | +0.12(+1.52%) |
Jul 06, 2015 | 7.895 | 7.964 | 7.812 | 7.926 | 89,735 | +0.03(+0.40%) |
Jul 02, 2015 | 8.318 | 7.895 | 7.895 | 7.895 | 126,466 | -0.43(-5.17%) |
Jul 01, 2015 | 8.053 | 8.337 | 8.027 | 8.325 | 152,352 | +0.31(+3.87%) |
Jun 30, 2015 | 8.160 | 8.160 | 7.945 | 8.015 | 197,092 | -0.06(-0.71%) |
Jun 29, 2015 | 8.205 | 8.261 | 8.040 | 8.072 | 168,674 | -0.18(-2.15%) |
Jun 26, 2015 | 8.236 | 8.325 | 8.072 | 8.249 | 649,852 | -0.04(-0.53%) |
Jun 25, 2015 | 8.116 | 8.337 | 8.116 | 8.293 | 145,450 | +0.13(+1.63%) |
Jun 24, 2015 | 8.401 | 8.470 | 8.110 | 8.160 | 118,335 | -0.23(-2.79%) |
Jun 23, 2015 | 8.679 | 8.679 | 8.331 | 8.394 | 93,398 | -0.28(-3.21%) |
Jun 22, 2015 | 8.622 | 8.774 | 8.616 | 8.673 | 169,717 | +0.04(+0.51%) |
Jun 19, 2015 | 8.546 | 8.641 | 8.404 | 8.628 | 350,579 | +0.13(+1.49%) |
Jun 18, 2015 | 8.261 | 8.647 | 8.261 | 8.502 | 240,987 | +0.24(+2.91%) |
Jun 17, 2015 | 8.350 | 8.350 | 7.945 | 8.261 | 141,733 | -0.04(-0.53%) |
Jun 16, 2015 | 8.192 | 8.375 | 8.116 | 8.306 | 115,800 | +0.14(+1.70%) |
Jun 15, 2015 | 8.065 | 8.249 | 7.901 | 8.167 | 122,035 | +0.04(+0.47%) |
Jun 12, 2015 | 7.749 | 8.179 | 7.743 | 8.129 | 119,744 | +0.37(+4.81%) |
Jun 11, 2015 | 7.819 | 7.869 | 7.749 | 7.755 | 836,362 | -0.06(-0.81%) |
Jun 10, 2015 | 7.863 | 7.939 | 7.787 | 7.819 | 147,628 | +0.01(+0.16%) |
Jun 09, 2015 | 7.768 | 7.869 | 7.749 | 7.806 | 92,388 | +0.00(+0.00%) |
Jun 08, 2015 | 7.806 | 7.888 | 7.749 | 7.806 | 99,127 | +0.01(+0.16%) |
Jun 05, 2015 | 8.122 | 8.129 | 7.743 | 7.793 | 218,781 | -0.41(-5.01%) |
Jun 04, 2015 | 8.337 | 8.337 | 8.141 | 8.205 | 84,062 | -0.14(-1.67%) |
Jun 03, 2015 | 8.230 | 8.382 | 8.198 | 8.344 | 83,270 | +0.15(+1.85%) |
Jun 02, 2015 | 8.173 | 8.261 | 8.084 | 8.192 | 73,400 | +0.00(+0.00%) |
Jun 01, 2015 | 8.249 | 8.268 | 8.097 | 8.192 | 62,801 | -0.06(-0.69%) |
May 29, 2015 | 8.356 | 8.401 | 8.217 | 8.249 | 123,677 | -0.11(-1.36%) |
May 28, 2015 | 8.306 | 8.426 | 8.167 | 8.363 | 90,864 | +0.10(+1.23%) |
May 27, 2015 | 8.097 | 8.331 | 8.031 | 8.261 | 112,208 | +0.20(+2.43%) |
May 26, 2015 | 8.129 | 8.182 | 7.939 | 8.065 | 230,689 | -0.09(-1.09%) |
May 22, 2015 | 8.129 | 8.154 | 8.154 | 8.154 | 106,863 | -0.01(-0.08%) |
May 21, 2015 | 8.179 | 8.255 | 8.110 | 8.160 | 120,005 | -0.06(-0.69%) |
May 20, 2015 | 8.211 | 8.255 | 8.154 | 8.217 | 79,642 | +0.06(+0.78%) |
May 19, 2015 | 8.236 | 8.382 | 8.110 | 8.154 | 126,704 | -0.08(-1.00%) |
May 18, 2015 | 8.571 | 8.571 | 8.198 | 8.236 | 152,105 | -0.40(-4.69%) |
May 15, 2015 | 8.723 | 8.723 | 8.458 | 8.641 | 88,630 | -0.06(-0.73%) |
May 14, 2015 | 8.255 | 8.825 | 8.224 | 8.704 | 210,218 | +0.51(+6.17%) |
May 13, 2015 | 8.280 | 8.280 | 7.797 | 8.198 | 144,329 | +0.35(+4.43%) |
May 12, 2015 | 7.648 | 7.895 | 7.509 | 7.850 | 154,807 | +0.23(+2.99%) |
May 11, 2015 | 7.648 | 7.749 | 7.566 | 7.623 | 193,779 | -0.03(-0.41%) |
May 08, 2015 | 7.901 | 8.027 | 7.635 | 7.654 | 89,850 | -0.19(-2.42%) |
May 07, 2015 | 7.838 | 7.958 | 7.774 | 7.844 | 165,676 | -0.02(-0.24%) |
May 06, 2015 | 7.888 | 7.888 | 7.774 | 7.863 | 148,230 | -0.08(-0.96%) |
May 05, 2015 | 7.983 | 8.059 | 7.844 | 7.939 | 243,214 | -0.11(-1.41%) |
May 04, 2015 | 7.901 | 8.116 | 7.768 | 8.053 | 152,552 | +0.13(+1.60%) |