Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.540 | 8.586 | 8.384 | 8.512 | 3,015,861 | -0.06(-0.73%) |
Apr 28, 2016 | 8.483 | 8.603 | 8.466 | 8.574 | 2,578,170 | +0.04(+0.47%) |
Apr 27, 2016 | 8.563 | 8.569 | 8.483 | 8.535 | 4,080,334 | -0.03(-0.33%) |
Apr 26, 2016 | 8.552 | 8.614 | 8.495 | 8.563 | 2,163,493 | +0.05(+0.53%) |
Apr 25, 2016 | 8.369 | 8.535 | 8.341 | 8.517 | 2,305,224 | +0.13(+1.56%) |
Apr 22, 2016 | 8.318 | 8.455 | 8.301 | 8.386 | 3,830,762 | +0.02(+0.27%) |
Apr 21, 2016 | 8.227 | 8.500 | 8.227 | 8.364 | 5,442,677 | +0.24(+2.94%) |
Apr 20, 2016 | 8.170 | 8.190 | 8.079 | 8.125 | 4,614,581 | -0.04(-0.49%) |
Apr 19, 2016 | 8.113 | 8.176 | 8.090 | 8.164 | 1,355,554 | +0.06(+0.70%) |
Apr 18, 2016 | 8.085 | 8.119 | 8.016 | 8.107 | 1,312,682 | +0.03(+0.42%) |
Apr 15, 2016 | 8.022 | 8.136 | 7.999 | 8.073 | 1,555,906 | +0.04(+0.50%) |
Apr 14, 2016 | 7.982 | 8.045 | 7.954 | 8.033 | 2,975,952 | +0.07(+0.86%) |
Apr 13, 2016 | 7.994 | 8.028 | 7.942 | 7.965 | 2,758,116 | +0.00(+0.00%) |
Apr 12, 2016 | 7.903 | 8.073 | 7.874 | 7.965 | 3,172,730 | +0.08(+1.01%) |
Apr 11, 2016 | 7.920 | 7.971 | 7.874 | 7.885 | 1,840,917 | -0.01(-0.14%) |
Apr 08, 2016 | 7.851 | 7.994 | 7.817 | 7.897 | 1,787,649 | +0.09(+1.09%) |
Apr 07, 2016 | 7.885 | 7.920 | 7.743 | 7.811 | 2,422,383 | -0.11(-1.44%) |
Apr 06, 2016 | 7.942 | 7.942 | 7.840 | 7.925 | 1,946,453 | -0.04(-0.50%) |
Apr 05, 2016 | 7.948 | 7.988 | 7.942 | 7.965 | 2,229,599 | -0.02(-0.29%) |
Apr 04, 2016 | 8.022 | 8.045 | 7.954 | 7.988 | 2,860,764 | -0.04(-0.50%) |
Apr 01, 2016 | 7.942 | 8.045 | 7.897 | 8.028 | 2,584,716 | +0.04(+0.50%) |
Mar 31, 2016 | 7.977 | 8.028 | 7.925 | 7.988 | 4,320,219 | +0.05(+0.57%) |
Mar 30, 2016 | 7.982 | 7.993 | 7.886 | 7.942 | 3,794,902 | -0.01(-0.07%) |
Mar 29, 2016 | 7.711 | 7.948 | 7.700 | 7.948 | 2,795,438 | +0.23(+2.99%) |
Mar 28, 2016 | 7.616 | 7.717 | 7.571 | 7.717 | 2,202,731 | +0.11(+1.48%) |
Mar 24, 2016 | 7.475 | 7.604 | 7.604 | 7.604 | 3,041,949 | +0.08(+1.05%) |
Mar 23, 2016 | 7.554 | 7.582 | 7.464 | 7.526 | 4,271,848 | -0.02(-0.30%) |
Mar 22, 2016 | 7.526 | 7.565 | 7.469 | 7.548 | 1,407,434 | +0.01(+0.07%) |
Mar 21, 2016 | 7.492 | 7.619 | 7.492 | 7.542 | 2,387,925 | +0.01(+0.07%) |
Mar 18, 2016 | 7.666 | 7.700 | 7.509 | 7.537 | 3,775,372 | -0.12(-1.55%) |
Mar 17, 2016 | 7.565 | 7.683 | 7.542 | 7.655 | 1,862,365 | +0.10(+1.27%) |
Mar 16, 2016 | 7.447 | 7.582 | 7.419 | 7.559 | 1,763,670 | +0.09(+1.21%) |
Mar 15, 2016 | 7.328 | 7.497 | 7.328 | 7.469 | 1,266,943 | +0.02(+0.23%) |
Mar 14, 2016 | 7.357 | 7.469 | 7.317 | 7.452 | 2,306,676 | +0.07(+0.92%) |
Mar 11, 2016 | 7.300 | 7.402 | 7.283 | 7.385 | 1,700,530 | +0.19(+2.58%) |
Mar 10, 2016 | 7.340 | 7.354 | 7.140 | 7.199 | 1,669,258 | -0.10(-1.39%) |
Mar 09, 2016 | 7.238 | 7.345 | 7.238 | 7.300 | 1,417,463 | +0.07(+1.01%) |
Mar 08, 2016 | 7.441 | 7.486 | 7.227 | 7.227 | 2,746,469 | -0.20(-2.73%) |
Mar 07, 2016 | 7.357 | 7.492 | 7.323 | 7.430 | 2,303,720 | +0.03(+0.38%) |
Mar 04, 2016 | 7.385 | 7.416 | 7.354 | 7.402 | 2,083,787 | +0.00(+0.00%) |
Mar 03, 2016 | 7.317 | 7.407 | 7.281 | 7.402 | 1,934,505 | +0.08(+1.15%) |
Mar 02, 2016 | 7.193 | 7.323 | 7.185 | 7.317 | 1,698,708 | +0.10(+1.33%) |
Mar 01, 2016 | 7.002 | 7.221 | 6.945 | 7.221 | 3,661,191 | +0.29(+4.14%) |
Feb 29, 2016 | 6.990 | 7.024 | 6.912 | 6.934 | 3,597,295 | -0.05(-0.65%) |
Feb 26, 2016 | 7.035 | 7.052 | 6.974 | 6.979 | 3,700,297 | -0.05(-0.72%) |
Feb 25, 2016 | 7.047 | 7.069 | 6.990 | 7.030 | 3,342,946 | +0.11(+1.55%) |
Feb 24, 2016 | 6.928 | 6.971 | 6.864 | 6.923 | 2,726,852 | -0.06(-0.89%) |
Feb 23, 2016 | 6.951 | 7.024 | 6.889 | 6.985 | 2,304,604 | +0.00(+0.00%) |
Feb 22, 2016 | 6.844 | 7.007 | 6.912 | 6.985 | 2,718,158 | +0.14(+2.06%) |
Feb 19, 2016 | 6.759 | 6.895 | 6.737 | 6.844 | 2,254,347 | +0.03(+0.50%) |
Feb 18, 2016 | 6.714 | 6.816 | 6.652 | 6.810 | 2,635,517 | +0.09(+1.34%) |
Feb 17, 2016 | 6.602 | 6.782 | 6.602 | 6.720 | 2,728,078 | +0.12(+1.88%) |
Feb 16, 2016 | 6.585 | 6.619 | 6.495 | 6.596 | 2,905,603 | +0.10(+1.47%) |
Feb 12, 2016 | 6.405 | 6.500 | 6.500 | 6.500 | 3,271,670 | +0.14(+2.21%) |
Feb 11, 2016 | 6.444 | 6.483 | 6.320 | 6.360 | 5,153,186 | -0.20(-3.01%) |
Feb 10, 2016 | 6.568 | 6.692 | 6.557 | 6.557 | 2,476,826 | +0.02(+0.26%) |
Feb 09, 2016 | 6.579 | 6.686 | 6.486 | 6.540 | 4,189,292 | -0.12(-1.86%) |
Feb 08, 2016 | 7.019 | 7.019 | 6.590 | 6.664 | 5,289,989 | -0.41(-5.81%) |
Feb 05, 2016 | 6.990 | 7.306 | 6.990 | 7.075 | 5,453,407 | -0.20(-2.71%) |
Feb 04, 2016 | 7.086 | 7.317 | 7.044 | 7.272 | 5,289,343 | +0.11(+1.57%) |
Feb 03, 2016 | 7.120 | 7.210 | 7.058 | 7.159 | 3,470,950 | +0.07(+0.95%) |
Feb 02, 2016 | 7.210 | 7.210 | 7.047 | 7.092 | 5,513,164 | -0.12(-1.72%) |
Feb 01, 2016 | 7.188 | 7.255 | 7.157 | 7.216 | 4,859,325 | -0.01(-0.16%) |
Jan 29, 2016 | 7.120 | 7.244 | 7.083 | 7.227 | 2,578,859 | +0.17(+2.48%) |
Jan 28, 2016 | 7.120 | 7.204 | 7.041 | 7.052 | 2,828,155 | -0.02(-0.24%) |
Jan 27, 2016 | 7.064 | 7.165 | 7.027 | 7.069 | 3,209,999 | -0.03(-0.40%) |
Jan 26, 2016 | 6.962 | 7.148 | 6.962 | 7.097 | 6,062,333 | +0.16(+2.27%) |
Jan 25, 2016 | 6.923 | 7.030 | 6.850 | 6.940 | 4,439,852 | +0.02(+0.24%) |
Jan 22, 2016 | 6.816 | 6.979 | 6.793 | 6.923 | 4,783,085 | +0.18(+2.67%) |
Jan 21, 2016 | 6.810 | 6.838 | 6.661 | 6.743 | 4,789,909 | -0.01(-0.08%) |
Jan 20, 2016 | 6.906 | 6.951 | 6.551 | 6.748 | 3,575,116 | -0.29(-4.08%) |
Jan 19, 2016 | 7.131 | 7.165 | 6.974 | 7.035 | 2,542,160 | -0.03(-0.48%) |
Jan 15, 2016 | 7.052 | 7.069 | 7.069 | 7.069 | 2,590,849 | -0.09(-1.26%) |
Jan 14, 2016 | 7.238 | 7.238 | 7.092 | 7.159 | 3,136,823 | -0.02(-0.31%) |
Jan 13, 2016 | 7.295 | 7.376 | 7.149 | 7.182 | 3,155,803 | -0.11(-1.47%) |
Jan 12, 2016 | 7.588 | 7.588 | 7.278 | 7.289 | 5,355,976 | -0.24(-3.14%) |
Jan 11, 2016 | 7.486 | 7.593 | 7.458 | 7.526 | 3,871,802 | +0.08(+1.06%) |
Jan 08, 2016 | 7.700 | 7.734 | 7.435 | 7.447 | 7,871,090 | -0.25(-3.22%) |
Jan 07, 2016 | 7.711 | 7.802 | 7.678 | 7.695 | 4,743,363 | -0.18(-2.29%) |
Jan 06, 2016 | 7.773 | 7.897 | 7.768 | 7.875 | 5,117,783 | +0.06(+0.72%) |
Jan 05, 2016 | 7.621 | 7.838 | 7.593 | 7.818 | 5,577,816 | +0.20(+2.66%) |
Jan 04, 2016 | 7.526 | 7.627 | 7.475 | 7.616 | 7,025,915 | +0.01(+0.07%) |
Dec 31, 2015 | 7.655 | 7.610 | 7.610 | 7.610 | 3,025,822 | -0.04(-0.58%) |
Dec 30, 2015 | 7.632 | 7.671 | 7.605 | 7.655 | 1,574,522 | +0.01(+0.15%) |
Dec 29, 2015 | 7.571 | 7.655 | 7.549 | 7.643 | 2,199,325 | +0.11(+1.40%) |
Dec 28, 2015 | 7.476 | 7.543 | 7.454 | 7.538 | 1,626,288 | +0.05(+0.67%) |
Dec 24, 2015 | 7.471 | 7.487 | 7.487 | 7.487 | 933,756 | +0.01(+0.15%) |
Dec 23, 2015 | 7.242 | 7.487 | 7.220 | 7.476 | 6,199,099 | +0.27(+3.71%) |
Dec 22, 2015 | 7.153 | 7.242 | 7.114 | 7.209 | 2,488,531 | +0.09(+1.25%) |
Dec 21, 2015 | 7.248 | 7.248 | 7.070 | 7.120 | 3,519,327 | -0.06(-0.85%) |
Dec 18, 2015 | 7.265 | 7.265 | 7.098 | 7.181 | 5,678,513 | -0.08(-1.15%) |
Dec 17, 2015 | 7.376 | 7.376 | 7.234 | 7.265 | 2,666,857 | -0.05(-0.69%) |
Dec 16, 2015 | 7.203 | 7.320 | 7.178 | 7.315 | 1,873,367 | +0.14(+1.94%) |
Dec 15, 2015 | 7.159 | 7.242 | 7.148 | 7.176 | 2,459,801 | +0.06(+0.86%) |
Dec 14, 2015 | 7.092 | 7.131 | 6.981 | 7.114 | 3,410,982 | +0.01(+0.08%) |
Dec 11, 2015 | 7.164 | 7.198 | 7.075 | 7.109 | 3,859,921 | -0.09(-1.31%) |
Dec 10, 2015 | 7.293 | 7.306 | 7.198 | 7.203 | 2,667,392 | -0.07(-1.00%) |
Dec 09, 2015 | 7.304 | 7.393 | 7.220 | 7.276 | 3,101,026 | -0.08(-1.06%) |
Dec 08, 2015 | 7.398 | 7.421 | 7.315 | 7.354 | 2,513,211 | -0.06(-0.83%) |
Dec 07, 2015 | 7.482 | 7.482 | 7.357 | 7.415 | 2,493,715 | -0.07(-0.97%) |
Dec 04, 2015 | 7.421 | 7.560 | 7.415 | 7.487 | 3,779,001 | +0.09(+1.28%) |
Dec 03, 2015 | 7.515 | 7.554 | 7.382 | 7.393 | 2,723,090 | -0.15(-1.99%) |
Dec 02, 2015 | 7.694 | 7.724 | 7.532 | 7.543 | 2,372,110 | -0.18(-2.38%) |
Dec 01, 2015 | 7.694 | 7.738 | 7.677 | 7.727 | 1,872,983 | +0.06(+0.80%) |
Nov 30, 2015 | 7.705 | 7.755 | 7.643 | 7.666 | 2,997,762 | -0.02(-0.22%) |
Nov 27, 2015 | 7.638 | 7.699 | 7.610 | 7.682 | 975,066 | +0.02(+0.29%) |
Nov 25, 2015 | 7.621 | 7.660 | 7.660 | 7.660 | 1,316,987 | +0.06(+0.73%) |
Nov 24, 2015 | 7.560 | 7.627 | 7.532 | 7.604 | 1,607,754 | -0.01(-0.07%) |
Nov 23, 2015 | 7.627 | 7.655 | 7.582 | 7.610 | 1,770,135 | -0.01(-0.07%) |
Nov 20, 2015 | 7.526 | 7.621 | 7.521 | 7.616 | 2,216,286 | +0.13(+1.71%) |
Nov 19, 2015 | 7.426 | 7.526 | 7.401 | 7.487 | 2,356,906 | +0.08(+1.05%) |
Nov 18, 2015 | 7.326 | 7.409 | 7.295 | 7.409 | 1,245,038 | +0.10(+1.37%) |
Nov 17, 2015 | 7.242 | 7.393 | 7.220 | 7.309 | 3,055,295 | +0.04(+0.61%) |
Nov 16, 2015 | 7.198 | 7.265 | 7.148 | 7.265 | 1,600,770 | +0.07(+0.93%) |
Nov 13, 2015 | 7.343 | 7.365 | 7.178 | 7.198 | 3,530,175 | -0.02(-0.23%) |
Nov 12, 2015 | 7.237 | 7.293 | 7.170 | 7.215 | 2,619,921 | -0.04(-0.54%) |
Nov 11, 2015 | 7.226 | 7.259 | 7.192 | 7.254 | 3,093,010 | +0.03(+0.39%) |
Nov 10, 2015 | 7.125 | 7.226 | 7.120 | 7.226 | 2,709,938 | +0.11(+1.57%) |
Nov 09, 2015 | 7.293 | 7.293 | 7.059 | 7.114 | 4,438,470 | -0.21(-2.89%) |
Nov 06, 2015 | 7.493 | 7.493 | 7.259 | 7.326 | 5,247,689 | -0.26(-3.45%) |
Nov 05, 2015 | 7.521 | 7.599 | 7.490 | 7.588 | 1,785,841 | +0.06(+0.74%) |
Nov 04, 2015 | 7.565 | 7.599 | 7.487 | 7.532 | 1,675,025 | -0.03(-0.44%) |
Nov 03, 2015 | 7.638 | 7.666 | 7.560 | 7.565 | 1,861,590 | -0.11(-1.45%) |
Nov 02, 2015 | 7.521 | 7.699 | 7.477 | 7.677 | 2,095,505 | +0.16(+2.07%) |
Oct 30, 2015 | 7.632 | 7.660 | 7.521 | 7.521 | 2,337,210 | -0.11(-1.39%) |
Oct 29, 2015 | 7.571 | 7.632 | 7.554 | 7.627 | 2,320,759 | +0.01(+0.15%) |
Oct 28, 2015 | 7.532 | 7.688 | 7.476 | 7.616 | 3,744,221 | +0.07(+0.96%) |
Oct 27, 2015 | 7.521 | 7.554 | 7.476 | 7.543 | 2,289,298 | +0.03(+0.37%) |
Oct 26, 2015 | 7.560 | 7.582 | 7.476 | 7.515 | 2,001,908 | -0.04(-0.52%) |
Oct 23, 2015 | 7.616 | 7.627 | 7.465 | 7.554 | 3,742,283 | -0.07(-0.88%) |
Oct 22, 2015 | 7.248 | 7.710 | 7.198 | 7.621 | 8,401,397 | +0.36(+4.91%) |
Oct 21, 2015 | 7.332 | 7.343 | 7.259 | 7.265 | 1,885,094 | -0.05(-0.69%) |
Oct 20, 2015 | 7.287 | 7.359 | 7.242 | 7.315 | 5,770,854 | +0.03(+0.38%) |
Oct 19, 2015 | 7.170 | 7.293 | 7.159 | 7.287 | 3,472,703 | +0.09(+1.24%) |
Oct 16, 2015 | 7.148 | 7.209 | 7.139 | 7.198 | 3,477,848 | +0.07(+1.02%) |
Oct 15, 2015 | 7.159 | 7.176 | 7.020 | 7.125 | 9,741,373 | -0.01(-0.16%) |
Oct 14, 2015 | 7.209 | 7.248 | 7.131 | 7.137 | 3,333,379 | -0.05(-0.70%) |
Oct 13, 2015 | 7.215 | 7.279 | 7.164 | 7.187 | 2,761,065 | -0.07(-1.00%) |
Oct 12, 2015 | 7.259 | 7.298 | 7.237 | 7.259 | 4,149,267 | +0.08(+1.16%) |
Oct 09, 2015 | 7.142 | 7.192 | 7.098 | 7.176 | 4,955,841 | +0.04(+0.55%) |
Oct 08, 2015 | 7.125 | 7.176 | 7.098 | 7.137 | 5,177,002 | +0.02(+0.31%) |
Oct 07, 2015 | 7.075 | 7.226 | 7.070 | 7.114 | 7,874,608 | +0.06(+0.79%) |
Oct 06, 2015 | 6.997 | 7.075 | 6.975 | 7.059 | 3,802,609 | +0.05(+0.72%) |
Oct 05, 2015 | 6.841 | 7.008 | 6.825 | 7.008 | 5,432,918 | +0.20(+2.95%) |
Oct 02, 2015 | 6.780 | 6.825 | 6.713 | 6.808 | 4,005,652 | +0.02(+0.33%) |
Oct 01, 2015 | 6.830 | 6.836 | 6.719 | 6.786 | 2,474,076 | +0.01(+0.08%) |
Sep 30, 2015 | 6.879 | 6.879 | 6.708 | 6.780 | 3,524,018 | -0.04(-0.57%) |
Sep 29, 2015 | 6.626 | 6.838 | 6.620 | 6.818 | 4,833,968 | +0.19(+2.91%) |
Sep 28, 2015 | 6.692 | 6.692 | 6.543 | 6.626 | 2,487,455 | -0.09(-1.31%) |
Sep 25, 2015 | 6.719 | 6.763 | 6.662 | 6.714 | 1,934,875 | +0.01(+0.08%) |
Sep 24, 2015 | 6.752 | 6.796 | 6.664 | 6.708 | 1,764,814 | -0.07(-1.06%) |
Sep 23, 2015 | 6.752 | 6.840 | 6.736 | 6.780 | 1,926,260 | +0.03(+0.49%) |
Sep 22, 2015 | 6.813 | 6.890 | 6.736 | 6.747 | 2,262,307 | -0.13(-1.92%) |
Sep 21, 2015 | 6.780 | 6.901 | 6.741 | 6.879 | 3,244,425 | +0.09(+1.30%) |
Sep 18, 2015 | 6.802 | 6.882 | 6.763 | 6.791 | 4,186,957 | -0.09(-1.28%) |
Sep 17, 2015 | 6.785 | 6.989 | 6.741 | 6.879 | 3,877,099 | +0.10(+1.54%) |
Sep 16, 2015 | 6.714 | 6.796 | 6.714 | 6.774 | 5,931,206 | +0.04(+0.65%) |
Sep 15, 2015 | 6.637 | 6.769 | 6.604 | 6.730 | 3,078,947 | +0.10(+1.58%) |
Sep 14, 2015 | 6.648 | 6.648 | 6.590 | 6.626 | 1,567,960 | +0.01(+0.08%) |
Sep 11, 2015 | 6.494 | 6.620 | 6.477 | 6.620 | 1,681,888 | +0.10(+1.52%) |
Sep 10, 2015 | 6.400 | 6.593 | 6.400 | 6.521 | 3,040,594 | +0.07(+1.02%) |
Sep 09, 2015 | 6.620 | 6.659 | 6.439 | 6.455 | 2,105,666 | -0.12(-1.76%) |
Sep 08, 2015 | 6.587 | 6.598 | 6.516 | 6.571 | 3,158,517 | +0.12(+1.88%) |
Sep 04, 2015 | 6.554 | 6.450 | 6.450 | 6.450 | 3,439,987 | -0.17(-2.50%) |
Sep 03, 2015 | 6.565 | 6.664 | 6.527 | 6.615 | 5,665,296 | +0.07(+1.09%) |
Sep 02, 2015 | 6.615 | 6.637 | 6.494 | 6.543 | 4,123,162 | +0.02(+0.34%) |
Sep 01, 2015 | 6.516 | 6.604 | 6.439 | 6.521 | 5,949,799 | -0.15(-2.23%) |
Aug 31, 2015 | 6.863 | 6.863 | 6.642 | 6.670 | 5,657,710 | -0.21(-3.12%) |
Aug 28, 2015 | 6.901 | 6.929 | 6.840 | 6.885 | 2,128,307 | -0.02(-0.24%) |
Aug 27, 2015 | 6.918 | 6.967 | 6.774 | 6.901 | 6,321,998 | +0.07(+1.05%) |
Aug 26, 2015 | 6.796 | 6.860 | 6.653 | 6.829 | 4,425,195 | +0.17(+2.56%) |
Aug 25, 2015 | 7.055 | 7.055 | 6.653 | 6.659 | 4,925,055 | -0.23(-3.35%) |
Aug 24, 2015 | 7.154 | 7.195 | 6.879 | 6.890 | 5,002,686 | -0.50(-6.71%) |
Aug 21, 2015 | 7.556 | 7.578 | 7.385 | 7.385 | 4,287,150 | -0.19(-2.47%) |
Aug 20, 2015 | 7.583 | 7.616 | 7.523 | 7.572 | 2,444,339 | -0.05(-0.65%) |
Aug 19, 2015 | 7.583 | 7.655 | 7.534 | 7.622 | 2,689,495 | +0.00(+0.00%) |
Aug 18, 2015 | 7.583 | 7.638 | 7.550 | 7.622 | 2,090,040 | +0.03(+0.44%) |
Aug 17, 2015 | 7.550 | 7.600 | 7.465 | 7.589 | 3,764,168 | +0.05(+0.66%) |
Aug 14, 2015 | 7.468 | 7.564 | 7.418 | 7.539 | 3,457,637 | +0.06(+0.81%) |
Aug 13, 2015 | 7.627 | 7.694 | 7.402 | 7.479 | 2,996,859 | -0.01(-0.07%) |
Aug 12, 2015 | 7.490 | 7.501 | 7.402 | 7.484 | 3,012,208 | -0.05(-0.66%) |
Aug 11, 2015 | 7.462 | 7.561 | 7.440 | 7.534 | 1,791,670 | +0.06(+0.74%) |
Aug 10, 2015 | 7.495 | 7.512 | 7.446 | 7.479 | 1,782,384 | +0.01(+0.15%) |
Aug 07, 2015 | 7.473 | 7.517 | 7.394 | 7.468 | 2,750,329 | -0.03(-0.37%) |
Aug 06, 2015 | 7.435 | 7.501 | 7.328 | 7.495 | 3,602,101 | +0.05(+0.67%) |
Aug 05, 2015 | 7.578 | 7.594 | 7.413 | 7.446 | 4,446,580 | -0.13(-1.67%) |
Aug 04, 2015 | 7.682 | 7.727 | 7.556 | 7.572 | 1,590,084 | -0.13(-1.64%) |
Aug 03, 2015 | 7.572 | 7.705 | 7.572 | 7.699 | 6,737,104 | +0.12(+1.60%) |
Jul 31, 2015 | 7.583 | 7.638 | 7.561 | 7.578 | 3,639,647 | +0.06(+0.81%) |
Jul 30, 2015 | 7.501 | 7.561 | 7.479 | 7.517 | 3,672,524 | +0.00(+0.00%) |
Jul 29, 2015 | 7.429 | 7.561 | 7.385 | 7.517 | 3,997,432 | +0.07(+0.89%) |
Jul 28, 2015 | 7.462 | 7.528 | 7.424 | 7.451 | 4,397,562 | -0.01(-0.07%) |
Jul 27, 2015 | 7.517 | 7.572 | 7.435 | 7.457 | 5,621,933 | -0.06(-0.73%) |
Jul 24, 2015 | 7.572 | 7.583 | 7.501 | 7.512 | 4,174,579 | -0.06(-0.80%) |
Jul 23, 2015 | 7.572 | 7.572 | 7.523 | 7.572 | 7,675,039 | +0.01(+0.15%) |
Jul 22, 2015 | 7.539 | 7.597 | 7.534 | 7.561 | 3,609,239 | +0.03(+0.44%) |
Jul 21, 2015 | 7.528 | 7.589 | 7.479 | 7.528 | 2,711,555 | +0.00(+0.00%) |
Jul 20, 2015 | 7.567 | 7.611 | 7.468 | 7.528 | 3,501,549 | -0.06(-0.80%) |
Jul 17, 2015 | 7.561 | 7.633 | 7.539 | 7.589 | 5,303,246 | -0.01(-0.07%) |
Jul 16, 2015 | 7.600 | 7.649 | 7.561 | 7.594 | 4,395,065 | +0.03(+0.36%) |
Jul 15, 2015 | 7.561 | 7.616 | 7.517 | 7.567 | 7,251,786 | -0.02(-0.29%) |
Jul 14, 2015 | 7.605 | 7.666 | 7.556 | 7.589 | 10,982,077 | -0.01(-0.14%) |
Jul 13, 2015 | 7.583 | 7.674 | 7.539 | 7.600 | 2,710,379 | +0.06(+0.80%) |
Jul 10, 2015 | 7.484 | 7.594 | 7.484 | 7.539 | 1,435,463 | +0.07(+0.88%) |
Jul 09, 2015 | 7.556 | 7.605 | 7.457 | 7.473 | 3,065,584 | -0.05(-0.66%) |
Jul 08, 2015 | 7.495 | 7.561 | 7.462 | 7.523 | 3,353,087 | -0.03(-0.44%) |
Jul 07, 2015 | 7.462 | 7.578 | 7.457 | 7.556 | 3,504,593 | +0.12(+1.63%) |
Jul 06, 2015 | 7.363 | 7.446 | 7.358 | 7.435 | 2,038,187 | +0.06(+0.75%) |
Jul 02, 2015 | 7.429 | 7.380 | 7.380 | 7.380 | 2,755,842 | +0.03(+0.37%) |
Jul 01, 2015 | 7.259 | 7.374 | 7.237 | 7.352 | 4,123,017 | +0.13(+1.75%) |
Jun 30, 2015 | 7.307 | 7.329 | 7.226 | 7.226 | 3,820,754 | -0.05(-0.67%) |
Jun 29, 2015 | 7.389 | 7.481 | 7.275 | 7.275 | 3,496,279 | -0.14(-1.84%) |
Jun 26, 2015 | 7.351 | 7.449 | 7.345 | 7.411 | 3,200,805 | +0.04(+0.52%) |
Jun 25, 2015 | 7.411 | 7.481 | 7.373 | 7.373 | 4,829,571 | -0.12(-1.60%) |
Jun 24, 2015 | 7.525 | 7.585 | 7.492 | 7.492 | 2,328,012 | -0.03(-0.36%) |
Jun 23, 2015 | 7.481 | 7.569 | 7.471 | 7.520 | 2,615,138 | +0.00(+0.00%) |
Jun 22, 2015 | 7.563 | 7.683 | 7.520 | 7.520 | 11,205,052 | -0.04(-0.58%) |
Jun 19, 2015 | 7.514 | 7.634 | 7.481 | 7.563 | 9,476,534 | +0.03(+0.36%) |
Jun 18, 2015 | 7.487 | 7.628 | 7.487 | 7.536 | 13,707,876 | +0.07(+0.95%) |
Jun 17, 2015 | 7.405 | 7.465 | 7.381 | 7.465 | 19,312,214 | +0.07(+0.88%) |
Jun 16, 2015 | 7.432 | 7.476 | 7.394 | 7.400 | 4,311,780 | -0.03(-0.44%) |
Jun 15, 2015 | 7.498 | 7.498 | 7.400 | 7.432 | 2,377,566 | -0.07(-0.94%) |
Jun 12, 2015 | 7.525 | 7.569 | 7.476 | 7.503 | 3,218,985 | -0.06(-0.79%) |
Jun 11, 2015 | 7.590 | 7.639 | 7.547 | 7.563 | 1,900,347 | +0.03(+0.36%) |
Jun 10, 2015 | 7.498 | 7.579 | 7.460 | 7.536 | 2,195,907 | +0.04(+0.51%) |
Jun 09, 2015 | 7.590 | 7.590 | 7.476 | 7.498 | 1,317,273 | -0.09(-1.22%) |
Jun 08, 2015 | 7.601 | 7.634 | 7.569 | 7.590 | 1,579,372 | -0.03(-0.36%) |
Jun 05, 2015 | 7.694 | 7.737 | 7.601 | 7.617 | 2,167,886 | -0.13(-1.69%) |
Jun 04, 2015 | 7.666 | 7.775 | 7.639 | 7.748 | 3,349,074 | +0.07(+0.85%) |
Jun 03, 2015 | 7.759 | 7.802 | 7.669 | 7.683 | 1,683,141 | -0.09(-1.12%) |
Jun 02, 2015 | 7.759 | 7.813 | 7.726 | 7.770 | 1,787,769 | -0.02(-0.28%) |
Jun 01, 2015 | 7.666 | 7.830 | 7.656 | 7.792 | 5,193,086 | +0.13(+1.70%) |
May 29, 2015 | 7.835 | 7.868 | 7.642 | 7.661 | 4,632,429 | -0.18(-2.29%) |
May 28, 2015 | 7.879 | 7.900 | 7.781 | 7.841 | 1,415,086 | -0.04(-0.55%) |
May 27, 2015 | 7.830 | 7.900 | 7.786 | 7.884 | 1,388,152 | +0.07(+0.91%) |
May 26, 2015 | 7.841 | 7.873 | 7.764 | 7.813 | 1,834,409 | -0.04(-0.49%) |
May 22, 2015 | 7.841 | 7.851 | 7.851 | 7.851 | 2,426,917 | -0.03(-0.41%) |
May 21, 2015 | 7.939 | 7.960 | 7.835 | 7.884 | 1,379,863 | -0.04(-0.48%) |
May 20, 2015 | 7.928 | 7.982 | 7.884 | 7.922 | 1,366,897 | +0.02(+0.21%) |
May 19, 2015 | 7.928 | 7.981 | 7.890 | 7.906 | 1,387,198 | -0.06(-0.75%) |
May 18, 2015 | 7.884 | 7.966 | 7.884 | 7.966 | 1,576,948 | +0.02(+0.27%) |
May 15, 2015 | 7.922 | 7.982 | 7.868 | 7.944 | 2,528,625 | +0.06(+0.76%) |
May 14, 2015 | 7.868 | 7.939 | 7.841 | 7.884 | 2,805,439 | +0.04(+0.49%) |
May 13, 2015 | 7.884 | 7.960 | 7.813 | 7.846 | 2,805,784 | -0.02(-0.21%) |
May 12, 2015 | 7.775 | 7.873 | 7.707 | 7.862 | 2,265,757 | +0.04(+0.49%) |
May 11, 2015 | 7.977 | 8.036 | 7.813 | 7.824 | 1,634,738 | -0.19(-2.31%) |
May 08, 2015 | 8.064 | 8.181 | 7.993 | 8.009 | 2,283,020 | +0.05(+0.68%) |
May 07, 2015 | 7.759 | 7.971 | 7.759 | 7.955 | 3,621,556 | +0.20(+2.60%) |
May 06, 2015 | 7.781 | 7.835 | 7.710 | 7.754 | 6,032,247 | -0.04(-0.56%) |
May 05, 2015 | 7.906 | 7.947 | 7.756 | 7.797 | 3,567,221 | -0.12(-1.51%) |
May 04, 2015 | 7.966 | 8.015 | 7.898 | 7.917 | 3,053,973 | -0.02(-0.21%) |