Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.844 | 8.958 | 8.806 | 8.882 | 371,988 | +0.08(+0.86%) |
Jul 28, 2016 | 8.667 | 8.844 | 8.604 | 8.806 | 292,464 | +0.19(+2.20%) |
Jul 27, 2016 | 8.604 | 8.724 | 8.580 | 8.616 | 143,740 | -0.01(-0.15%) |
Jul 26, 2016 | 8.629 | 8.654 | 8.591 | 8.629 | 103,958 | +0.04(+0.44%) |
Jul 25, 2016 | 8.591 | 8.629 | 8.553 | 8.591 | 97,510 | -0.01(-0.15%) |
Jul 22, 2016 | 8.578 | 8.642 | 8.566 | 8.604 | 121,090 | +0.05(+0.59%) |
Jul 21, 2016 | 8.540 | 8.604 | 8.528 | 8.553 | 124,169 | +0.00(+0.00%) |
Jul 20, 2016 | 8.490 | 8.604 | 8.490 | 8.553 | 188,806 | +0.00(+0.00%) |
Jul 19, 2016 | 8.540 | 8.591 | 8.477 | 8.553 | 136,605 | +0.01(+0.15%) |
Jul 18, 2016 | 8.414 | 8.540 | 8.414 | 8.540 | 132,243 | +0.09(+1.05%) |
Jul 15, 2016 | 8.477 | 8.490 | 8.401 | 8.452 | 209,463 | +0.00(+0.00%) |
Jul 14, 2016 | 8.439 | 8.490 | 8.427 | 8.452 | 223,150 | +0.00(+0.00%) |
Jul 13, 2016 | 8.452 | 8.477 | 8.404 | 8.452 | 282,025 | +0.01(+0.15%) |
Jul 12, 2016 | 8.477 | 8.490 | 8.401 | 8.439 | 440,120 | -0.01(-0.15%) |
Jul 11, 2016 | 8.401 | 8.477 | 8.315 | 8.452 | 235,205 | +0.06(+0.75%) |
Jul 08, 2016 | 8.325 | 8.414 | 8.351 | 8.389 | 199,170 | +0.04(+0.45%) |
Jul 07, 2016 | 8.427 | 8.465 | 8.300 | 8.351 | 172,675 | -0.11(-1.35%) |
Jul 06, 2016 | 8.401 | 8.502 | 8.376 | 8.465 | 186,398 | +0.03(+0.30%) |
Jul 05, 2016 | 8.477 | 8.515 | 8.414 | 8.439 | 188,092 | -0.08(-0.89%) |
Jul 01, 2016 | 8.528 | 8.515 | 8.515 | 8.515 | 309,424 | +0.00(+0.00%) |
Jun 30, 2016 | 8.368 | 8.527 | 8.343 | 8.515 | 407,531 | +0.12(+1.46%) |
Jun 29, 2016 | 8.282 | 8.405 | 8.248 | 8.392 | 240,144 | +0.15(+1.79%) |
Jun 28, 2016 | 8.208 | 8.338 | 8.126 | 8.245 | 514,612 | +0.07(+0.90%) |
Jun 27, 2016 | 8.245 | 8.307 | 8.104 | 8.172 | 186,975 | -0.13(-1.62%) |
Jun 24, 2016 | 8.061 | 8.373 | 7.978 | 8.307 | 591,058 | +0.00(+0.00%) |
Jun 23, 2016 | 8.356 | 8.356 | 8.294 | 8.307 | 190,531 | +0.00(+0.00%) |
Jun 22, 2016 | 8.380 | 8.435 | 8.307 | 8.307 | 203,082 | -0.09(-1.02%) |
Jun 21, 2016 | 8.540 | 8.552 | 8.380 | 8.392 | 188,366 | -0.17(-2.01%) |
Jun 20, 2016 | 8.589 | 8.589 | 8.540 | 8.564 | 130,859 | +0.01(+0.14%) |
Jun 17, 2016 | 8.540 | 8.564 | 8.478 | 8.552 | 521,537 | +0.05(+0.58%) |
Jun 16, 2016 | 8.356 | 8.515 | 8.356 | 8.503 | 188,979 | +0.15(+1.76%) |
Jun 15, 2016 | 8.429 | 8.429 | 8.356 | 8.356 | 159,047 | -0.05(-0.58%) |
Jun 14, 2016 | 8.429 | 8.474 | 8.368 | 8.405 | 135,578 | -0.05(-0.58%) |
Jun 13, 2016 | 8.540 | 8.540 | 8.454 | 8.454 | 140,547 | -0.07(-0.86%) |
Jun 10, 2016 | 8.515 | 8.576 | 8.491 | 8.527 | 148,604 | +0.00(+0.00%) |
Jun 09, 2016 | 8.429 | 8.552 | 8.429 | 8.527 | 176,695 | +0.06(+0.72%) |
Jun 08, 2016 | 8.343 | 8.466 | 8.340 | 8.466 | 125,604 | +0.12(+1.47%) |
Jun 07, 2016 | 8.282 | 8.368 | 8.282 | 8.343 | 122,428 | +0.04(+0.44%) |
Jun 06, 2016 | 8.257 | 8.343 | 8.233 | 8.307 | 101,801 | +0.04(+0.45%) |
Jun 03, 2016 | 8.294 | 8.343 | 8.208 | 8.270 | 95,819 | +0.02(+0.30%) |
Jun 02, 2016 | 8.257 | 8.294 | 8.184 | 8.245 | 109,492 | -0.04(-0.44%) |
Jun 01, 2016 | 8.196 | 8.282 | 8.190 | 8.282 | 92,022 | +0.07(+0.90%) |
May 31, 2016 | 8.110 | 8.221 | 8.086 | 8.208 | 187,491 | +0.09(+1.06%) |
May 27, 2016 | 8.135 | 8.123 | 8.123 | 8.123 | 99,839 | -0.05(-0.60%) |
May 26, 2016 | 8.172 | 8.208 | 8.129 | 8.172 | 91,079 | -0.01(-0.15%) |
May 25, 2016 | 8.086 | 8.221 | 8.069 | 8.184 | 80,641 | +0.09(+1.06%) |
May 24, 2016 | 8.061 | 8.184 | 8.000 | 8.098 | 171,432 | +0.10(+1.23%) |
May 23, 2016 | 8.061 | 8.073 | 7.975 | 8.000 | 123,500 | +0.02(+0.31%) |
May 20, 2016 | 7.951 | 7.988 | 7.914 | 7.975 | 164,239 | +0.05(+0.62%) |
May 19, 2016 | 7.938 | 8.000 | 7.877 | 7.926 | 204,376 | -0.09(-1.07%) |
May 18, 2016 | 8.098 | 8.208 | 7.951 | 8.012 | 197,341 | -0.15(-1.80%) |
May 17, 2016 | 8.319 | 8.331 | 8.098 | 8.159 | 163,942 | -0.16(-1.92%) |
May 16, 2016 | 8.282 | 8.379 | 8.282 | 8.319 | 100,803 | +0.04(+0.44%) |
May 13, 2016 | 8.270 | 8.331 | 8.208 | 8.282 | 168,474 | +0.01(+0.15%) |
May 12, 2016 | 8.282 | 8.380 | 8.208 | 8.270 | 247,777 | -0.02(-0.30%) |
May 11, 2016 | 8.245 | 8.343 | 8.196 | 8.294 | 146,723 | +0.06(+0.75%) |
May 10, 2016 | 8.319 | 8.331 | 8.184 | 8.233 | 133,714 | -0.04(-0.45%) |
May 09, 2016 | 8.172 | 8.294 | 8.159 | 8.270 | 157,410 | +0.10(+1.20%) |
May 06, 2016 | 8.000 | 8.196 | 7.988 | 8.172 | 193,641 | +0.16(+1.99%) |
May 05, 2016 | 8.000 | 8.159 | 8.000 | 8.012 | 230,944 | +0.00(+0.00%) |
May 04, 2016 | 7.816 | 8.037 | 7.816 | 8.012 | 135,156 | +0.13(+1.71%) |
May 03, 2016 | 7.902 | 7.951 | 7.767 | 7.877 | 217,944 | -0.06(-0.77%) |
May 02, 2016 | 7.975 | 8.037 | 7.853 | 7.938 | 222,130 | -0.04(-0.46%) |
Apr 29, 2016 | 8.012 | 8.061 | 7.889 | 7.975 | 339,310 | +0.01(+0.15%) |
Apr 28, 2016 | 8.061 | 8.184 | 7.951 | 7.963 | 433,041 | -0.27(-3.28%) |
Apr 27, 2016 | 8.245 | 8.294 | 8.159 | 8.233 | 222,538 | -0.17(-2.04%) |
Apr 26, 2016 | 8.270 | 8.405 | 8.208 | 8.405 | 225,129 | +0.15(+1.78%) |
Apr 25, 2016 | 8.270 | 8.270 | 8.159 | 8.257 | 154,567 | +0.04(+0.45%) |
Apr 22, 2016 | 8.233 | 8.257 | 8.184 | 8.221 | 107,321 | -0.01(-0.15%) |
Apr 21, 2016 | 8.307 | 8.319 | 8.196 | 8.233 | 149,037 | -0.06(-0.74%) |
Apr 20, 2016 | 8.282 | 8.368 | 8.233 | 8.294 | 201,214 | -0.02(-0.29%) |
Apr 19, 2016 | 8.331 | 8.392 | 8.282 | 8.319 | 161,058 | -0.01(-0.15%) |
Apr 18, 2016 | 8.307 | 8.343 | 8.233 | 8.331 | 161,612 | +0.02(+0.30%) |
Apr 15, 2016 | 8.356 | 8.392 | 8.294 | 8.307 | 117,747 | -0.06(-0.73%) |
Apr 14, 2016 | 8.356 | 8.423 | 8.282 | 8.368 | 236,898 | +0.02(+0.29%) |
Apr 13, 2016 | 8.307 | 8.343 | 8.270 | 8.343 | 103,984 | +0.05(+0.59%) |
Apr 12, 2016 | 8.270 | 8.343 | 8.233 | 8.294 | 122,974 | +0.01(+0.15%) |
Apr 11, 2016 | 8.245 | 8.319 | 8.208 | 8.282 | 167,914 | +0.09(+1.05%) |
Apr 08, 2016 | 8.282 | 8.319 | 8.196 | 8.196 | 86,344 | -0.06(-0.74%) |
Apr 07, 2016 | 8.196 | 8.257 | 8.172 | 8.257 | 130,540 | +0.02(+0.30%) |
Apr 06, 2016 | 8.245 | 8.270 | 8.159 | 8.233 | 123,578 | +0.01(+0.15%) |
Apr 05, 2016 | 8.135 | 8.221 | 8.110 | 8.221 | 224,353 | +0.06(+0.75%) |
Apr 04, 2016 | 8.196 | 8.208 | 8.135 | 8.159 | 131,266 | -0.04(-0.45%) |
Apr 01, 2016 | 8.110 | 8.221 | 8.073 | 8.196 | 159,723 | +0.04(+0.45%) |
Mar 31, 2016 | 8.147 | 8.245 | 8.147 | 8.159 | 440,924 | +0.00(+0.00%) |
Mar 30, 2016 | 8.159 | 8.257 | 8.098 | 8.159 | 174,365 | +0.00(+0.00%) |
Mar 29, 2016 | 8.005 | 8.195 | 7.945 | 8.159 | 248,521 | +0.14(+1.78%) |
Mar 28, 2016 | 8.040 | 8.052 | 7.914 | 8.017 | 130,714 | +0.01(+0.15%) |
Mar 24, 2016 | 7.886 | 8.005 | 8.005 | 8.005 | 140,910 | +0.10(+1.20%) |
Mar 23, 2016 | 8.124 | 8.136 | 7.910 | 7.910 | 184,640 | -0.23(-2.78%) |
Mar 22, 2016 | 8.088 | 8.183 | 8.040 | 8.136 | 113,047 | -0.01(-0.15%) |
Mar 21, 2016 | 8.171 | 8.207 | 8.040 | 8.147 | 304,811 | -0.08(-1.01%) |
Mar 18, 2016 | 8.195 | 8.231 | 8.112 | 8.231 | 421,988 | +0.10(+1.17%) |
Mar 17, 2016 | 7.910 | 8.171 | 7.850 | 8.136 | 257,088 | +0.20(+2.55%) |
Mar 16, 2016 | 7.814 | 7.933 | 7.755 | 7.933 | 106,695 | +0.12(+1.52%) |
Mar 15, 2016 | 7.933 | 7.957 | 7.803 | 7.814 | 117,030 | -0.15(-1.94%) |
Mar 14, 2016 | 7.993 | 8.017 | 7.874 | 7.969 | 133,188 | -0.02(-0.30%) |
Mar 11, 2016 | 7.850 | 8.005 | 7.803 | 7.993 | 157,325 | +0.18(+2.28%) |
Mar 10, 2016 | 7.779 | 7.827 | 7.624 | 7.814 | 218,742 | +0.04(+0.46%) |
Mar 09, 2016 | 7.826 | 7.874 | 7.719 | 7.779 | 126,575 | +0.01(+0.15%) |
Mar 08, 2016 | 7.933 | 7.957 | 7.719 | 7.767 | 186,654 | -0.19(-2.39%) |
Mar 07, 2016 | 7.886 | 7.957 | 7.826 | 7.957 | 146,268 | +0.08(+1.06%) |
Mar 04, 2016 | 7.838 | 7.969 | 7.803 | 7.874 | 295,461 | +0.01(+0.15%) |
Mar 03, 2016 | 7.660 | 7.874 | 7.600 | 7.862 | 284,944 | +0.23(+2.96%) |
Mar 02, 2016 | 7.577 | 7.648 | 7.529 | 7.636 | 163,925 | +0.05(+0.63%) |
Mar 01, 2016 | 7.588 | 7.612 | 7.481 | 7.588 | 165,586 | +0.04(+0.47%) |
Feb 29, 2016 | 7.481 | 7.648 | 7.481 | 7.553 | 213,317 | +0.07(+0.95%) |
Feb 26, 2016 | 7.493 | 7.648 | 7.446 | 7.481 | 151,272 | +0.00(+0.00%) |
Feb 25, 2016 | 7.327 | 7.481 | 7.303 | 7.481 | 190,773 | +0.19(+2.61%) |
Feb 24, 2016 | 7.243 | 7.327 | 7.080 | 7.291 | 181,399 | -0.01(-0.16%) |
Feb 23, 2016 | 7.398 | 7.458 | 7.291 | 7.303 | 189,456 | -0.10(-1.29%) |
Feb 22, 2016 | 7.339 | 7.458 | 7.279 | 7.398 | 189,967 | +0.11(+1.47%) |
Feb 19, 2016 | 7.065 | 7.291 | 7.017 | 7.291 | 236,008 | +0.21(+3.03%) |
Feb 18, 2016 | 7.006 | 7.101 | 6.922 | 7.077 | 210,045 | +0.10(+1.36%) |
Feb 17, 2016 | 6.875 | 7.136 | 6.780 | 6.982 | 243,672 | +0.11(+1.56%) |
Feb 16, 2016 | 6.851 | 6.887 | 6.696 | 6.875 | 145,721 | +0.12(+1.76%) |
Feb 12, 2016 | 6.661 | 6.756 | 6.756 | 6.756 | 171,850 | +0.14(+2.16%) |
Feb 11, 2016 | 6.577 | 6.601 | 6.554 | 6.613 | 169,598 | -0.11(-1.59%) |
Feb 10, 2016 | 6.803 | 6.863 | 6.696 | 6.720 | 112,009 | -0.06(-0.88%) |
Feb 09, 2016 | 6.875 | 6.922 | 6.661 | 6.780 | 181,011 | -0.17(-2.40%) |
Feb 08, 2016 | 7.017 | 7.041 | 6.803 | 6.946 | 235,506 | -0.10(-1.35%) |
Feb 05, 2016 | 7.101 | 7.210 | 7.017 | 7.041 | 192,306 | -0.07(-1.00%) |
Feb 04, 2016 | 7.136 | 7.303 | 7.029 | 7.113 | 160,231 | -0.06(-0.83%) |
Feb 03, 2016 | 7.029 | 7.208 | 6.994 | 7.172 | 224,572 | +0.17(+2.38%) |
Feb 02, 2016 | 7.006 | 7.053 | 6.899 | 7.006 | 127,015 | -0.05(-0.67%) |
Feb 01, 2016 | 7.077 | 7.160 | 7.017 | 7.053 | 257,933 | -0.08(-1.17%) |
Jan 29, 2016 | 6.887 | 7.136 | 6.815 | 7.136 | 291,490 | +0.31(+4.53%) |
Jan 28, 2016 | 6.815 | 6.946 | 6.780 | 6.827 | 98,787 | +0.07(+1.06%) |
Jan 27, 2016 | 6.863 | 6.922 | 6.732 | 6.756 | 151,604 | -0.14(-2.07%) |
Jan 26, 2016 | 6.554 | 6.946 | 6.542 | 6.899 | 289,616 | +0.36(+5.45%) |
Jan 25, 2016 | 6.780 | 6.839 | 6.542 | 6.542 | 213,407 | -0.29(-4.18%) |
Jan 22, 2016 | 6.661 | 6.875 | 6.589 | 6.827 | 251,629 | +0.29(+4.36%) |
Jan 21, 2016 | 6.542 | 6.720 | 6.512 | 6.542 | 276,075 | -0.01(-0.18%) |
Jan 20, 2016 | 6.637 | 6.673 | 6.221 | 6.554 | 609,500 | -0.19(-2.82%) |
Jan 19, 2016 | 6.958 | 6.970 | 6.708 | 6.744 | 335,198 | -0.19(-2.74%) |
Jan 15, 2016 | 7.077 | 6.934 | 6.934 | 6.934 | 352,865 | -0.30(-4.11%) |
Jan 14, 2016 | 7.196 | 7.279 | 6.994 | 7.232 | 335,482 | +0.08(+1.16%) |
Jan 13, 2016 | 7.458 | 7.458 | 7.065 | 7.148 | 368,543 | -0.31(-4.15%) |
Jan 12, 2016 | 7.660 | 7.660 | 7.339 | 7.458 | 243,950 | -0.13(-1.72%) |
Jan 11, 2016 | 7.600 | 7.624 | 7.541 | 7.588 | 109,595 | +0.05(+0.63%) |
Jan 08, 2016 | 7.636 | 7.660 | 7.529 | 7.541 | 194,083 | -0.08(-1.09%) |
Jan 07, 2016 | 7.731 | 7.758 | 7.612 | 7.624 | 209,352 | -0.20(-2.58%) |
Jan 06, 2016 | 7.684 | 7.886 | 7.684 | 7.826 | 206,069 | +0.06(+0.77%) |
Jan 05, 2016 | 7.588 | 7.803 | 7.565 | 7.767 | 216,762 | +0.21(+2.83%) |
Jan 04, 2016 | 7.446 | 7.588 | 7.410 | 7.553 | 292,742 | +0.00(+0.00%) |
Dec 31, 2015 | 7.529 | 7.553 | 7.553 | 7.553 | 247,854 | -0.04(-0.47%) |
Dec 30, 2015 | 7.767 | 7.767 | 7.588 | 7.588 | 215,263 | -0.15(-2.00%) |
Dec 29, 2015 | 7.886 | 7.910 | 7.695 | 7.743 | 296,950 | -0.17(-2.11%) |
Dec 28, 2015 | 7.944 | 7.978 | 7.818 | 7.910 | 293,410 | -0.03(-0.43%) |
Dec 24, 2015 | 7.967 | 7.944 | 7.944 | 7.944 | 140,334 | +0.00(+0.00%) |
Dec 23, 2015 | 7.955 | 7.978 | 7.887 | 7.944 | 223,704 | +0.03(+0.44%) |
Dec 22, 2015 | 7.829 | 7.967 | 7.816 | 7.910 | 245,491 | +0.09(+1.17%) |
Dec 21, 2015 | 7.806 | 7.852 | 7.703 | 7.818 | 244,325 | +0.05(+0.59%) |
Dec 18, 2015 | 7.634 | 7.772 | 7.611 | 7.772 | 940,682 | +0.11(+1.50%) |
Dec 17, 2015 | 7.577 | 7.714 | 7.554 | 7.657 | 309,450 | +0.11(+1.52%) |
Dec 16, 2015 | 7.347 | 7.577 | 7.347 | 7.542 | 262,625 | +0.24(+3.30%) |
Dec 15, 2015 | 7.094 | 7.313 | 7.060 | 7.301 | 354,163 | +0.20(+2.75%) |
Dec 14, 2015 | 7.301 | 7.324 | 7.003 | 7.106 | 464,453 | -0.18(-2.52%) |
Dec 11, 2015 | 7.404 | 7.473 | 7.209 | 7.290 | 297,584 | -0.18(-2.46%) |
Dec 10, 2015 | 7.404 | 7.519 | 7.404 | 7.473 | 168,142 | +0.02(+0.31%) |
Dec 09, 2015 | 7.462 | 7.508 | 7.416 | 7.450 | 180,476 | -0.01(-0.15%) |
Dec 08, 2015 | 7.416 | 7.496 | 7.381 | 7.462 | 210,038 | -0.01(-0.15%) |
Dec 07, 2015 | 7.531 | 7.577 | 7.462 | 7.473 | 271,360 | -0.07(-0.91%) |
Dec 04, 2015 | 7.565 | 7.623 | 7.519 | 7.542 | 192,595 | -0.02(-0.30%) |
Dec 03, 2015 | 7.554 | 7.634 | 7.554 | 7.565 | 186,509 | +0.00(+0.00%) |
Dec 02, 2015 | 7.795 | 7.806 | 7.565 | 7.565 | 157,048 | -0.24(-3.09%) |
Dec 01, 2015 | 7.910 | 7.921 | 7.806 | 7.806 | 188,626 | -0.08(-1.02%) |
Nov 30, 2015 | 7.898 | 7.910 | 7.835 | 7.887 | 321,543 | +0.01(+0.15%) |
Nov 27, 2015 | 7.841 | 7.898 | 7.806 | 7.875 | 153,050 | +0.05(+0.59%) |
Nov 25, 2015 | 7.749 | 7.829 | 7.829 | 7.829 | 149,219 | +0.06(+0.74%) |
Nov 24, 2015 | 7.680 | 7.772 | 7.646 | 7.772 | 144,147 | +0.05(+0.59%) |
Nov 23, 2015 | 7.646 | 7.726 | 7.634 | 7.726 | 226,890 | +0.05(+0.60%) |
Nov 20, 2015 | 7.646 | 7.691 | 7.577 | 7.680 | 415,475 | +0.06(+0.75%) |
Nov 19, 2015 | 7.657 | 7.737 | 7.611 | 7.623 | 279,503 | -0.07(-0.90%) |
Nov 18, 2015 | 7.577 | 7.703 | 7.559 | 7.691 | 122,061 | +0.11(+1.52%) |
Nov 17, 2015 | 7.623 | 7.663 | 7.554 | 7.577 | 216,253 | -0.03(-0.45%) |
Nov 16, 2015 | 7.542 | 7.634 | 7.496 | 7.611 | 293,448 | +0.01(+0.15%) |
Nov 13, 2015 | 7.554 | 7.646 | 7.519 | 7.600 | 323,044 | +0.00(+0.00%) |
Nov 12, 2015 | 7.691 | 7.726 | 7.595 | 7.600 | 214,719 | -0.10(-1.34%) |
Nov 11, 2015 | 7.714 | 7.772 | 7.691 | 7.703 | 117,633 | +0.01(+0.15%) |
Nov 10, 2015 | 7.623 | 7.703 | 7.623 | 7.691 | 164,829 | +0.08(+1.06%) |
Nov 09, 2015 | 7.714 | 7.737 | 7.600 | 7.611 | 275,221 | -0.14(-1.78%) |
Nov 06, 2015 | 7.726 | 7.749 | 7.600 | 7.749 | 249,844 | -0.02(-0.30%) |
Nov 05, 2015 | 7.818 | 7.829 | 7.703 | 7.772 | 135,019 | -0.07(-0.88%) |
Nov 04, 2015 | 7.921 | 7.933 | 7.806 | 7.841 | 274,323 | -0.06(-0.73%) |
Nov 03, 2015 | 7.726 | 7.921 | 7.691 | 7.898 | 237,154 | +0.14(+1.78%) |
Nov 02, 2015 | 7.588 | 7.760 | 7.588 | 7.760 | 316,892 | +0.15(+1.96%) |
Oct 30, 2015 | 7.691 | 7.703 | 7.528 | 7.611 | 191,793 | -0.05(-0.60%) |
Oct 29, 2015 | 7.760 | 7.760 | 7.623 | 7.657 | 202,561 | -0.09(-1.19%) |
Oct 28, 2015 | 7.439 | 7.749 | 7.416 | 7.749 | 343,023 | +0.33(+4.49%) |
Oct 27, 2015 | 7.737 | 7.737 | 7.353 | 7.416 | 441,592 | -0.31(-4.01%) |
Oct 26, 2015 | 7.783 | 7.783 | 7.691 | 7.726 | 166,189 | -0.06(-0.74%) |
Oct 23, 2015 | 7.841 | 7.841 | 7.726 | 7.783 | 114,195 | -0.02(-0.29%) |
Oct 22, 2015 | 7.806 | 7.829 | 7.749 | 7.806 | 152,176 | +0.05(+0.59%) |
Oct 21, 2015 | 7.806 | 7.841 | 7.760 | 7.760 | 139,515 | -0.05(-0.59%) |
Oct 20, 2015 | 7.691 | 7.806 | 7.691 | 7.806 | 236,297 | +0.09(+1.19%) |
Oct 19, 2015 | 7.783 | 7.806 | 7.703 | 7.714 | 185,246 | -0.10(-1.32%) |
Oct 16, 2015 | 7.852 | 7.864 | 7.795 | 7.818 | 204,940 | -0.02(-0.29%) |
Oct 15, 2015 | 7.749 | 7.841 | 7.680 | 7.841 | 247,251 | +0.09(+1.19%) |
Oct 14, 2015 | 7.703 | 7.806 | 7.703 | 7.749 | 229,070 | +0.03(+0.45%) |
Oct 13, 2015 | 7.818 | 7.841 | 7.703 | 7.714 | 311,566 | -0.11(-1.47%) |
Oct 12, 2015 | 7.749 | 7.875 | 7.749 | 7.829 | 290,938 | +0.07(+0.89%) |
Oct 09, 2015 | 7.795 | 7.818 | 7.726 | 7.760 | 290,939 | -0.01(-0.15%) |
Oct 08, 2015 | 7.703 | 7.806 | 7.668 | 7.772 | 350,701 | +0.08(+1.04%) |
Oct 07, 2015 | 7.554 | 7.755 | 7.542 | 7.691 | 371,837 | +0.15(+1.98%) |
Oct 06, 2015 | 7.531 | 7.611 | 7.519 | 7.542 | 347,881 | +0.02(+0.31%) |
Oct 05, 2015 | 7.290 | 7.519 | 7.290 | 7.519 | 515,135 | +0.24(+3.31%) |
Oct 02, 2015 | 7.209 | 7.324 | 7.140 | 7.278 | 512,987 | +0.09(+1.28%) |
Oct 01, 2015 | 7.253 | 7.330 | 7.148 | 7.186 | 505,523 | -0.07(-0.91%) |
Sep 30, 2015 | 7.319 | 7.341 | 7.186 | 7.253 | 513,722 | -0.06(-0.76%) |
Sep 29, 2015 | 7.219 | 7.286 | 7.197 | 7.308 | 829,713 | +0.09(+1.23%) |
Sep 28, 2015 | 7.407 | 7.418 | 7.208 | 7.219 | 406,354 | -0.20(-2.68%) |
Sep 25, 2015 | 7.540 | 7.629 | 7.413 | 7.418 | 504,504 | -0.13(-1.76%) |
Sep 24, 2015 | 7.518 | 7.595 | 7.490 | 7.551 | 281,929 | +0.03(+0.44%) |
Sep 23, 2015 | 7.518 | 7.579 | 7.507 | 7.518 | 299,936 | +0.00(+0.00%) |
Sep 22, 2015 | 7.518 | 7.562 | 7.474 | 7.518 | 347,320 | +0.00(+0.00%) |
Sep 21, 2015 | 7.264 | 7.573 | 7.264 | 7.518 | 565,421 | +0.24(+3.34%) |
Sep 18, 2015 | 7.197 | 7.330 | 7.197 | 7.275 | 1,315,891 | +0.03(+0.46%) |
Sep 17, 2015 | 7.186 | 7.352 | 7.076 | 7.242 | 662,304 | +0.09(+1.24%) |
Sep 16, 2015 | 7.242 | 7.253 | 7.153 | 7.153 | 506,330 | -0.10(-1.37%) |
Sep 15, 2015 | 7.319 | 7.319 | 7.197 | 7.253 | 419,064 | -0.03(-0.46%) |
Sep 14, 2015 | 7.441 | 7.463 | 7.253 | 7.286 | 362,460 | -0.13(-1.79%) |
Sep 11, 2015 | 7.308 | 7.441 | 7.275 | 7.418 | 340,964 | +0.11(+1.51%) |
Sep 10, 2015 | 7.275 | 7.330 | 7.242 | 7.308 | 224,561 | +0.03(+0.46%) |
Sep 09, 2015 | 7.352 | 7.418 | 7.275 | 7.275 | 224,775 | -0.08(-1.05%) |
Sep 08, 2015 | 7.341 | 7.413 | 7.286 | 7.352 | 232,000 | +0.04(+0.61%) |
Sep 04, 2015 | 7.275 | 7.308 | 7.308 | 7.308 | 267,821 | -0.02(-0.30%) |
Sep 03, 2015 | 7.330 | 7.424 | 7.330 | 7.330 | 228,208 | +0.02(+0.30%) |
Sep 02, 2015 | 7.374 | 7.402 | 7.275 | 7.308 | 187,042 | -0.01(-0.15%) |
Sep 01, 2015 | 7.308 | 7.418 | 7.297 | 7.319 | 284,741 | -0.09(-1.19%) |
Aug 31, 2015 | 7.374 | 7.474 | 7.363 | 7.407 | 306,413 | +0.02(+0.30%) |
Aug 28, 2015 | 7.407 | 7.407 | 7.341 | 7.385 | 217,808 | -0.02(-0.30%) |
Aug 27, 2015 | 7.407 | 7.518 | 7.341 | 7.407 | 300,231 | +0.03(+0.45%) |
Aug 26, 2015 | 7.319 | 7.396 | 7.242 | 7.374 | 354,052 | +0.15(+2.14%) |
Aug 25, 2015 | 7.374 | 7.374 | 7.208 | 7.219 | 235,224 | +0.00(+0.00%) |
Aug 24, 2015 | 7.297 | 7.430 | 7.077 | 7.219 | 413,812 | -0.31(-4.11%) |
Aug 21, 2015 | 7.584 | 7.717 | 7.529 | 7.529 | 807,114 | -0.18(-2.30%) |
Aug 20, 2015 | 7.684 | 7.805 | 7.640 | 7.706 | 229,714 | -0.01(-0.14%) |
Aug 19, 2015 | 7.629 | 7.783 | 7.617 | 7.717 | 214,889 | +0.04(+0.58%) |
Aug 18, 2015 | 7.640 | 7.728 | 7.640 | 7.673 | 152,789 | -0.06(-0.72%) |
Aug 17, 2015 | 7.651 | 7.734 | 7.562 | 7.728 | 207,525 | +0.04(+0.58%) |
Aug 14, 2015 | 7.629 | 7.695 | 7.606 | 7.684 | 167,125 | +0.06(+0.72%) |
Aug 13, 2015 | 7.540 | 7.695 | 7.507 | 7.629 | 248,496 | +0.11(+1.47%) |
Aug 12, 2015 | 7.407 | 7.573 | 7.407 | 7.518 | 281,573 | +0.08(+1.04%) |
Aug 11, 2015 | 7.219 | 7.485 | 7.219 | 7.441 | 301,018 | +0.19(+2.59%) |
Aug 10, 2015 | 7.153 | 7.253 | 7.131 | 7.253 | 470,189 | +0.13(+1.86%) |
Aug 07, 2015 | 7.407 | 7.418 | 7.087 | 7.120 | 578,490 | -0.35(-4.73%) |
Aug 06, 2015 | 7.739 | 7.773 | 7.297 | 7.474 | 762,354 | -0.48(-5.98%) |
Aug 05, 2015 | 8.071 | 8.071 | 7.905 | 7.949 | 185,886 | -0.10(-1.24%) |
Aug 04, 2015 | 8.060 | 8.104 | 8.038 | 8.049 | 162,792 | -0.01(-0.14%) |