Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.096 | 8.146 | 7.972 | 8.059 | 335,784 | +0.01(+0.15%) |
Apr 28, 2016 | 8.146 | 8.270 | 8.034 | 8.047 | 428,541 | -0.27(-3.28%) |
Apr 27, 2016 | 8.332 | 8.381 | 8.245 | 8.319 | 220,225 | -0.17(-2.04%) |
Apr 26, 2016 | 8.357 | 8.493 | 8.295 | 8.493 | 222,789 | +0.15(+1.78%) |
Apr 25, 2016 | 8.357 | 8.357 | 8.245 | 8.344 | 152,961 | +0.04(+0.45%) |
Apr 22, 2016 | 8.319 | 8.344 | 8.270 | 8.307 | 106,206 | -0.01(-0.15%) |
Apr 21, 2016 | 8.394 | 8.406 | 8.282 | 8.319 | 147,488 | -0.06(-0.74%) |
Apr 20, 2016 | 8.369 | 8.456 | 8.319 | 8.381 | 199,123 | -0.02(-0.29%) |
Apr 19, 2016 | 8.419 | 8.480 | 8.369 | 8.406 | 159,384 | -0.01(-0.15%) |
Apr 18, 2016 | 8.394 | 8.431 | 8.319 | 8.419 | 159,933 | +0.02(+0.30%) |
Apr 15, 2016 | 8.443 | 8.481 | 8.381 | 8.394 | 116,523 | -0.06(-0.73%) |
Apr 14, 2016 | 8.443 | 8.512 | 8.369 | 8.456 | 234,436 | +0.02(+0.29%) |
Apr 13, 2016 | 8.394 | 8.431 | 8.357 | 8.431 | 102,904 | +0.05(+0.59%) |
Apr 12, 2016 | 8.357 | 8.431 | 8.319 | 8.381 | 121,696 | +0.01(+0.15%) |
Apr 11, 2016 | 8.332 | 8.406 | 8.295 | 8.369 | 166,169 | +0.09(+1.05%) |
Apr 08, 2016 | 8.369 | 8.406 | 8.282 | 8.282 | 85,447 | -0.06(-0.74%) |
Apr 07, 2016 | 8.282 | 8.344 | 8.257 | 8.344 | 129,184 | +0.02(+0.30%) |
Apr 06, 2016 | 8.332 | 8.357 | 8.245 | 8.319 | 122,293 | +0.01(+0.15%) |
Apr 05, 2016 | 8.220 | 8.307 | 8.195 | 8.307 | 222,022 | +0.06(+0.75%) |
Apr 04, 2016 | 8.282 | 8.295 | 8.220 | 8.245 | 129,902 | -0.04(-0.45%) |
Apr 01, 2016 | 8.195 | 8.307 | 8.158 | 8.282 | 158,063 | +0.04(+0.45%) |
Mar 31, 2016 | 8.233 | 8.332 | 8.233 | 8.245 | 436,342 | +0.00(+0.00%) |
Mar 30, 2016 | 8.245 | 8.344 | 8.183 | 8.245 | 172,553 | +0.00(+0.00%) |
Mar 29, 2016 | 8.089 | 8.281 | 8.029 | 8.245 | 245,939 | +0.14(+1.78%) |
Mar 28, 2016 | 8.125 | 8.137 | 7.997 | 8.101 | 129,356 | +0.01(+0.15%) |
Mar 24, 2016 | 7.969 | 8.089 | 8.089 | 8.089 | 139,446 | +0.10(+1.20%) |
Mar 23, 2016 | 8.209 | 8.221 | 7.993 | 7.993 | 182,722 | -0.23(-2.78%) |
Mar 22, 2016 | 8.173 | 8.269 | 8.125 | 8.221 | 111,872 | -0.01(-0.15%) |
Mar 21, 2016 | 8.257 | 8.293 | 8.125 | 8.233 | 301,644 | -0.08(-1.01%) |
Mar 18, 2016 | 8.281 | 8.317 | 8.197 | 8.317 | 417,603 | +0.10(+1.17%) |
Mar 17, 2016 | 7.993 | 8.257 | 7.933 | 8.221 | 254,417 | +0.20(+2.55%) |
Mar 16, 2016 | 7.896 | 8.017 | 7.836 | 8.017 | 105,586 | +0.12(+1.52%) |
Mar 15, 2016 | 8.017 | 8.041 | 7.884 | 7.896 | 115,814 | -0.16(-1.94%) |
Mar 14, 2016 | 8.077 | 8.101 | 7.957 | 8.053 | 131,804 | -0.02(-0.30%) |
Mar 11, 2016 | 7.933 | 8.089 | 7.884 | 8.077 | 155,690 | +0.18(+2.28%) |
Mar 10, 2016 | 7.860 | 7.909 | 7.704 | 7.896 | 216,468 | +0.04(+0.46%) |
Mar 09, 2016 | 7.908 | 7.956 | 7.800 | 7.860 | 125,260 | +0.01(+0.15%) |
Mar 08, 2016 | 8.017 | 8.041 | 7.800 | 7.848 | 184,714 | -0.19(-2.39%) |
Mar 07, 2016 | 7.969 | 8.041 | 7.908 | 8.041 | 144,748 | +0.08(+1.06%) |
Mar 04, 2016 | 7.920 | 8.053 | 7.884 | 7.957 | 292,391 | +0.01(+0.15%) |
Mar 03, 2016 | 7.740 | 7.957 | 7.680 | 7.945 | 281,983 | +0.23(+2.96%) |
Mar 02, 2016 | 7.656 | 7.728 | 7.608 | 7.716 | 162,222 | +0.05(+0.63%) |
Mar 01, 2016 | 7.668 | 7.692 | 7.560 | 7.668 | 163,866 | +0.04(+0.47%) |
Feb 29, 2016 | 7.560 | 7.728 | 7.560 | 7.632 | 211,100 | +0.07(+0.95%) |
Feb 26, 2016 | 7.572 | 7.728 | 7.524 | 7.560 | 149,700 | +0.00(+0.00%) |
Feb 25, 2016 | 7.404 | 7.560 | 7.380 | 7.560 | 188,790 | +0.19(+2.61%) |
Feb 24, 2016 | 7.320 | 7.404 | 7.155 | 7.368 | 179,514 | -0.01(-0.16%) |
Feb 23, 2016 | 7.476 | 7.536 | 7.368 | 7.380 | 187,488 | -0.10(-1.29%) |
Feb 22, 2016 | 7.416 | 7.536 | 7.356 | 7.476 | 187,993 | +0.11(+1.47%) |
Feb 19, 2016 | 7.139 | 7.368 | 7.091 | 7.368 | 233,556 | +0.22(+3.03%) |
Feb 18, 2016 | 7.079 | 7.175 | 6.995 | 7.151 | 207,862 | +0.10(+1.36%) |
Feb 17, 2016 | 6.947 | 7.211 | 6.851 | 7.055 | 241,139 | +0.11(+1.56%) |
Feb 16, 2016 | 6.923 | 6.959 | 6.767 | 6.947 | 144,207 | +0.12(+1.76%) |
Feb 12, 2016 | 6.731 | 6.827 | 6.827 | 6.827 | 170,064 | +0.14(+2.16%) |
Feb 11, 2016 | 6.646 | 6.671 | 6.622 | 6.683 | 167,835 | -0.11(-1.59%) |
Feb 10, 2016 | 6.875 | 6.935 | 6.767 | 6.791 | 110,845 | -0.06(-0.88%) |
Feb 09, 2016 | 6.947 | 6.995 | 6.731 | 6.851 | 179,130 | -0.17(-2.40%) |
Feb 08, 2016 | 7.091 | 7.115 | 6.875 | 7.019 | 233,059 | -0.10(-1.35%) |
Feb 05, 2016 | 7.175 | 7.286 | 7.091 | 7.115 | 190,307 | -0.07(-1.00%) |
Feb 04, 2016 | 7.211 | 7.380 | 7.103 | 7.187 | 158,566 | -0.06(-0.83%) |
Feb 03, 2016 | 7.103 | 7.283 | 7.067 | 7.247 | 222,238 | +0.17(+2.38%) |
Feb 02, 2016 | 7.079 | 7.127 | 6.971 | 7.079 | 125,695 | -0.05(-0.67%) |
Feb 01, 2016 | 7.151 | 7.235 | 7.091 | 7.127 | 255,253 | -0.08(-1.17%) |
Jan 29, 2016 | 6.959 | 7.211 | 6.887 | 7.211 | 288,461 | +0.31(+4.53%) |
Jan 28, 2016 | 6.887 | 7.019 | 6.851 | 6.899 | 97,761 | +0.07(+1.06%) |
Jan 27, 2016 | 6.935 | 6.995 | 6.803 | 6.827 | 150,028 | -0.14(-2.07%) |
Jan 26, 2016 | 6.622 | 7.019 | 6.610 | 6.971 | 286,607 | +0.36(+5.45%) |
Jan 25, 2016 | 6.851 | 6.911 | 6.610 | 6.610 | 211,189 | -0.29(-4.18%) |
Jan 22, 2016 | 6.731 | 6.947 | 6.659 | 6.899 | 249,014 | +0.29(+4.36%) |
Jan 21, 2016 | 6.610 | 6.791 | 6.580 | 6.610 | 273,206 | -0.01(-0.18%) |
Jan 20, 2016 | 6.707 | 6.743 | 6.286 | 6.622 | 603,166 | -0.19(-2.82%) |
Jan 19, 2016 | 7.031 | 7.043 | 6.779 | 6.815 | 331,715 | -0.19(-2.74%) |
Jan 15, 2016 | 7.151 | 7.007 | 7.007 | 7.007 | 349,198 | -0.30(-4.11%) |
Jan 14, 2016 | 7.271 | 7.356 | 7.067 | 7.308 | 331,996 | +0.08(+1.16%) |
Jan 13, 2016 | 7.536 | 7.536 | 7.139 | 7.223 | 364,713 | -0.31(-4.15%) |
Jan 12, 2016 | 7.740 | 7.740 | 7.416 | 7.536 | 241,415 | -0.13(-1.72%) |
Jan 11, 2016 | 7.680 | 7.704 | 7.620 | 7.668 | 108,456 | +0.05(+0.63%) |
Jan 08, 2016 | 7.716 | 7.740 | 7.608 | 7.620 | 192,066 | -0.08(-1.09%) |
Jan 07, 2016 | 7.812 | 7.839 | 7.692 | 7.704 | 207,176 | -0.20(-2.58%) |
Jan 06, 2016 | 7.764 | 7.968 | 7.764 | 7.908 | 203,927 | +0.06(+0.77%) |
Jan 05, 2016 | 7.668 | 7.884 | 7.644 | 7.848 | 214,510 | +0.22(+2.83%) |
Jan 04, 2016 | 7.524 | 7.668 | 7.488 | 7.632 | 289,700 | +0.00(+0.00%) |
Dec 31, 2015 | 7.608 | 7.632 | 7.632 | 7.632 | 245,279 | -0.04(-0.47%) |
Dec 30, 2015 | 7.848 | 7.848 | 7.668 | 7.668 | 213,026 | -0.16(-2.00%) |
Dec 29, 2015 | 7.969 | 7.993 | 7.776 | 7.824 | 293,865 | -0.17(-2.11%) |
Dec 28, 2015 | 8.027 | 8.062 | 7.900 | 7.993 | 290,361 | -0.03(-0.43%) |
Dec 24, 2015 | 8.051 | 8.027 | 8.027 | 8.027 | 138,875 | +0.00(+0.00%) |
Dec 23, 2015 | 8.039 | 8.062 | 7.969 | 8.027 | 221,379 | +0.03(+0.44%) |
Dec 22, 2015 | 7.911 | 8.051 | 7.898 | 7.993 | 242,940 | +0.09(+1.17%) |
Dec 21, 2015 | 7.888 | 7.935 | 7.784 | 7.900 | 241,786 | +0.05(+0.59%) |
Dec 18, 2015 | 7.714 | 7.853 | 7.691 | 7.853 | 930,907 | +0.12(+1.50%) |
Dec 17, 2015 | 7.656 | 7.795 | 7.633 | 7.737 | 306,234 | +0.12(+1.52%) |
Dec 16, 2015 | 7.424 | 7.656 | 7.424 | 7.621 | 259,896 | +0.24(+3.30%) |
Dec 15, 2015 | 7.169 | 7.389 | 7.134 | 7.378 | 350,483 | +0.20(+2.75%) |
Dec 14, 2015 | 7.378 | 7.401 | 7.076 | 7.181 | 459,627 | -0.19(-2.52%) |
Dec 11, 2015 | 7.482 | 7.552 | 7.285 | 7.366 | 294,492 | -0.19(-2.46%) |
Dec 10, 2015 | 7.482 | 7.598 | 7.482 | 7.552 | 166,394 | +0.02(+0.31%) |
Dec 09, 2015 | 7.540 | 7.587 | 7.494 | 7.529 | 178,600 | -0.01(-0.15%) |
Dec 08, 2015 | 7.494 | 7.575 | 7.459 | 7.540 | 207,855 | -0.01(-0.15%) |
Dec 07, 2015 | 7.610 | 7.656 | 7.540 | 7.552 | 268,540 | -0.07(-0.91%) |
Dec 04, 2015 | 7.645 | 7.703 | 7.598 | 7.621 | 190,594 | -0.02(-0.30%) |
Dec 03, 2015 | 7.633 | 7.714 | 7.633 | 7.645 | 184,571 | +0.00(+0.00%) |
Dec 02, 2015 | 7.877 | 7.888 | 7.645 | 7.645 | 155,416 | -0.24(-3.09%) |
Dec 01, 2015 | 7.993 | 8.004 | 7.888 | 7.888 | 186,665 | -0.08(-1.02%) |
Nov 30, 2015 | 7.981 | 7.993 | 7.917 | 7.969 | 318,202 | +0.01(+0.15%) |
Nov 27, 2015 | 7.923 | 7.981 | 7.888 | 7.958 | 151,459 | +0.05(+0.59%) |
Nov 25, 2015 | 7.830 | 7.911 | 7.911 | 7.911 | 147,668 | +0.06(+0.74%) |
Nov 24, 2015 | 7.761 | 7.853 | 7.726 | 7.853 | 142,649 | +0.05(+0.59%) |
Nov 23, 2015 | 7.726 | 7.807 | 7.714 | 7.807 | 224,533 | +0.05(+0.60%) |
Nov 20, 2015 | 7.726 | 7.772 | 7.656 | 7.761 | 411,157 | +0.06(+0.75%) |
Nov 19, 2015 | 7.737 | 7.819 | 7.691 | 7.703 | 276,599 | -0.07(-0.90%) |
Nov 18, 2015 | 7.656 | 7.784 | 7.639 | 7.772 | 120,793 | +0.12(+1.52%) |
Nov 17, 2015 | 7.703 | 7.743 | 7.633 | 7.656 | 214,005 | -0.03(-0.45%) |
Nov 16, 2015 | 7.621 | 7.714 | 7.575 | 7.691 | 290,398 | +0.01(+0.15%) |
Nov 13, 2015 | 7.633 | 7.726 | 7.598 | 7.679 | 319,687 | +0.00(+0.00%) |
Nov 12, 2015 | 7.772 | 7.807 | 7.675 | 7.679 | 212,487 | -0.10(-1.34%) |
Nov 11, 2015 | 7.795 | 7.853 | 7.772 | 7.784 | 116,410 | +0.01(+0.15%) |
Nov 10, 2015 | 7.703 | 7.784 | 7.703 | 7.772 | 163,116 | +0.08(+1.06%) |
Nov 09, 2015 | 7.795 | 7.818 | 7.679 | 7.691 | 272,361 | -0.14(-1.78%) |
Nov 06, 2015 | 7.807 | 7.830 | 7.679 | 7.830 | 247,248 | -0.02(-0.30%) |
Nov 05, 2015 | 7.900 | 7.911 | 7.784 | 7.853 | 133,616 | -0.07(-0.88%) |
Nov 04, 2015 | 8.004 | 8.016 | 7.888 | 7.923 | 271,472 | -0.06(-0.73%) |
Nov 03, 2015 | 7.807 | 8.004 | 7.772 | 7.981 | 234,689 | +0.14(+1.78%) |
Nov 02, 2015 | 7.668 | 7.842 | 7.668 | 7.842 | 313,599 | +0.15(+1.96%) |
Oct 30, 2015 | 7.772 | 7.784 | 7.607 | 7.691 | 189,800 | -0.05(-0.60%) |
Oct 29, 2015 | 7.842 | 7.842 | 7.703 | 7.737 | 200,456 | -0.09(-1.19%) |
Oct 28, 2015 | 7.517 | 7.830 | 7.494 | 7.830 | 339,458 | +0.34(+4.49%) |
Oct 27, 2015 | 7.819 | 7.819 | 7.430 | 7.494 | 437,003 | -0.31(-4.01%) |
Oct 26, 2015 | 7.865 | 7.865 | 7.772 | 7.807 | 164,462 | -0.06(-0.74%) |
Oct 23, 2015 | 7.923 | 7.923 | 7.807 | 7.865 | 113,008 | -0.02(-0.29%) |
Oct 22, 2015 | 7.888 | 7.911 | 7.830 | 7.888 | 150,595 | +0.05(+0.59%) |
Oct 21, 2015 | 7.888 | 7.923 | 7.842 | 7.842 | 138,065 | -0.05(-0.59%) |
Oct 20, 2015 | 7.772 | 7.888 | 7.772 | 7.888 | 233,841 | +0.09(+1.19%) |
Oct 19, 2015 | 7.865 | 7.888 | 7.784 | 7.795 | 183,321 | -0.10(-1.32%) |
Oct 16, 2015 | 7.935 | 7.946 | 7.877 | 7.900 | 202,811 | -0.02(-0.29%) |
Oct 15, 2015 | 7.830 | 7.923 | 7.761 | 7.923 | 244,681 | +0.09(+1.19%) |
Oct 14, 2015 | 7.784 | 7.888 | 7.784 | 7.830 | 226,689 | +0.03(+0.45%) |
Oct 13, 2015 | 7.900 | 7.923 | 7.784 | 7.795 | 308,328 | -0.12(-1.47%) |
Oct 12, 2015 | 7.830 | 7.958 | 7.830 | 7.911 | 287,915 | +0.07(+0.89%) |
Oct 09, 2015 | 7.877 | 7.900 | 7.807 | 7.842 | 287,915 | -0.01(-0.15%) |
Oct 08, 2015 | 7.784 | 7.888 | 7.749 | 7.853 | 347,057 | +0.08(+1.04%) |
Oct 07, 2015 | 7.633 | 7.836 | 7.621 | 7.772 | 367,973 | +0.15(+1.98%) |
Oct 06, 2015 | 7.610 | 7.691 | 7.598 | 7.621 | 344,266 | +0.02(+0.31%) |
Oct 05, 2015 | 7.366 | 7.598 | 7.366 | 7.598 | 509,781 | +0.24(+3.31%) |
Oct 02, 2015 | 7.285 | 7.401 | 7.215 | 7.355 | 507,656 | +0.09(+1.28%) |
Oct 01, 2015 | 7.329 | 7.407 | 7.223 | 7.262 | 500,270 | -0.07(-0.91%) |
Sep 30, 2015 | 7.396 | 7.418 | 7.262 | 7.329 | 508,384 | -0.06(-0.76%) |
Sep 29, 2015 | 7.295 | 7.362 | 7.273 | 7.385 | 821,091 | +0.09(+1.23%) |
Sep 28, 2015 | 7.485 | 7.496 | 7.284 | 7.295 | 402,132 | -0.20(-2.68%) |
Sep 25, 2015 | 7.619 | 7.709 | 7.491 | 7.496 | 499,261 | -0.13(-1.76%) |
Sep 24, 2015 | 7.597 | 7.675 | 7.569 | 7.630 | 278,999 | +0.03(+0.44%) |
Sep 23, 2015 | 7.597 | 7.658 | 7.586 | 7.597 | 296,819 | +0.00(+0.00%) |
Sep 22, 2015 | 7.597 | 7.642 | 7.552 | 7.597 | 343,710 | +0.00(+0.00%) |
Sep 21, 2015 | 7.340 | 7.653 | 7.340 | 7.597 | 559,545 | +0.25(+3.34%) |
Sep 18, 2015 | 7.273 | 7.407 | 7.273 | 7.351 | 1,302,217 | +0.03(+0.46%) |
Sep 17, 2015 | 7.262 | 7.429 | 7.150 | 7.318 | 655,422 | +0.09(+1.24%) |
Sep 16, 2015 | 7.318 | 7.329 | 7.228 | 7.228 | 501,068 | -0.10(-1.37%) |
Sep 15, 2015 | 7.396 | 7.396 | 7.273 | 7.329 | 414,709 | -0.03(-0.46%) |
Sep 14, 2015 | 7.519 | 7.541 | 7.329 | 7.362 | 358,693 | -0.13(-1.79%) |
Sep 11, 2015 | 7.385 | 7.519 | 7.351 | 7.496 | 337,421 | +0.11(+1.51%) |
Sep 10, 2015 | 7.351 | 7.407 | 7.318 | 7.385 | 222,227 | +0.03(+0.46%) |
Sep 09, 2015 | 7.429 | 7.496 | 7.351 | 7.351 | 222,439 | -0.08(-1.05%) |
Sep 08, 2015 | 7.418 | 7.491 | 7.362 | 7.429 | 229,589 | +0.04(+0.61%) |
Sep 04, 2015 | 7.351 | 7.385 | 7.385 | 7.385 | 265,038 | -0.02(-0.30%) |
Sep 03, 2015 | 7.407 | 7.502 | 7.407 | 7.407 | 225,837 | +0.02(+0.30%) |
Sep 02, 2015 | 7.452 | 7.480 | 7.351 | 7.385 | 185,098 | -0.01(-0.15%) |
Sep 01, 2015 | 7.385 | 7.496 | 7.374 | 7.396 | 281,782 | -0.09(-1.19%) |
Aug 31, 2015 | 7.452 | 7.552 | 7.441 | 7.485 | 303,229 | +0.02(+0.30%) |
Aug 28, 2015 | 7.485 | 7.485 | 7.418 | 7.463 | 215,545 | -0.02(-0.30%) |
Aug 27, 2015 | 7.485 | 7.597 | 7.418 | 7.485 | 297,111 | +0.03(+0.45%) |
Aug 26, 2015 | 7.396 | 7.474 | 7.318 | 7.452 | 350,373 | +0.16(+2.14%) |
Aug 25, 2015 | 7.452 | 7.452 | 7.284 | 7.295 | 232,779 | +0.00(+0.00%) |
Aug 24, 2015 | 7.374 | 7.508 | 7.151 | 7.295 | 409,512 | -0.31(-4.11%) |
Aug 21, 2015 | 7.664 | 7.798 | 7.608 | 7.608 | 798,727 | -0.18(-2.30%) |
Aug 20, 2015 | 7.765 | 7.887 | 7.720 | 7.787 | 227,327 | -0.01(-0.14%) |
Aug 19, 2015 | 7.709 | 7.865 | 7.697 | 7.798 | 212,656 | +0.04(+0.58%) |
Aug 18, 2015 | 7.720 | 7.809 | 7.720 | 7.753 | 151,201 | -0.06(-0.72%) |
Aug 17, 2015 | 7.731 | 7.815 | 7.642 | 7.809 | 205,369 | +0.04(+0.58%) |
Aug 14, 2015 | 7.709 | 7.776 | 7.686 | 7.765 | 165,388 | +0.06(+0.72%) |
Aug 13, 2015 | 7.619 | 7.776 | 7.586 | 7.709 | 245,914 | +0.11(+1.47%) |
Aug 12, 2015 | 7.485 | 7.653 | 7.485 | 7.597 | 278,647 | +0.08(+1.04%) |
Aug 11, 2015 | 7.295 | 7.563 | 7.295 | 7.519 | 297,889 | +0.19(+2.59%) |
Aug 10, 2015 | 7.228 | 7.329 | 7.206 | 7.329 | 465,303 | +0.13(+1.86%) |
Aug 07, 2015 | 7.485 | 7.496 | 7.161 | 7.195 | 572,478 | -0.36(-4.73%) |
Aug 06, 2015 | 7.820 | 7.854 | 7.374 | 7.552 | 754,432 | -0.48(-5.98%) |
Aug 05, 2015 | 8.156 | 8.156 | 7.988 | 8.033 | 183,954 | -0.10(-1.24%) |
Aug 04, 2015 | 8.144 | 8.189 | 8.122 | 8.133 | 161,100 | -0.01(-0.14%) |
Aug 03, 2015 | 8.234 | 8.256 | 8.100 | 8.144 | 245,949 | -0.09(-1.09%) |
Jul 31, 2015 | 8.178 | 8.256 | 8.178 | 8.234 | 328,653 | +0.06(+0.68%) |
Jul 30, 2015 | 8.200 | 8.256 | 8.167 | 8.178 | 135,218 | -0.02(-0.27%) |
Jul 29, 2015 | 8.178 | 8.234 | 8.111 | 8.200 | 145,290 | +0.01(+0.14%) |
Jul 28, 2015 | 8.178 | 8.263 | 8.144 | 8.189 | 168,953 | +0.01(+0.14%) |
Jul 27, 2015 | 8.100 | 8.189 | 8.100 | 8.178 | 201,820 | +0.07(+0.83%) |
Jul 24, 2015 | 8.256 | 8.290 | 8.100 | 8.111 | 211,782 | -0.16(-1.89%) |
Jul 23, 2015 | 8.368 | 8.379 | 8.256 | 8.267 | 175,397 | -0.09(-1.07%) |
Jul 22, 2015 | 8.379 | 8.424 | 8.357 | 8.357 | 203,118 | -0.01(-0.13%) |
Jul 21, 2015 | 8.379 | 8.435 | 8.357 | 8.368 | 288,914 | +0.01(+0.13%) |
Jul 20, 2015 | 8.379 | 8.424 | 8.345 | 8.357 | 342,725 | -0.03(-0.40%) |
Jul 17, 2015 | 8.401 | 8.401 | 8.357 | 8.390 | 235,832 | -0.01(-0.13%) |
Jul 16, 2015 | 8.390 | 8.446 | 8.390 | 8.401 | 101,125 | +0.01(+0.13%) |
Jul 15, 2015 | 8.390 | 8.401 | 8.312 | 8.390 | 325,153 | +0.00(+0.00%) |
Jul 14, 2015 | 8.401 | 8.446 | 8.370 | 8.390 | 162,943 | -0.01(-0.13%) |
Jul 13, 2015 | 8.435 | 8.468 | 8.379 | 8.401 | 200,550 | -0.03(-0.40%) |
Jul 10, 2015 | 8.357 | 8.446 | 8.357 | 8.435 | 203,034 | +0.06(+0.67%) |
Jul 09, 2015 | 8.513 | 8.513 | 8.379 | 8.379 | 199,664 | -0.10(-1.19%) |
Jul 08, 2015 | 8.491 | 8.547 | 8.446 | 8.480 | 191,262 | -0.04(-0.52%) |
Jul 07, 2015 | 8.424 | 8.569 | 8.390 | 8.524 | 306,670 | +0.10(+1.19%) |
Jul 06, 2015 | 8.345 | 8.457 | 8.345 | 8.424 | 231,041 | +0.04(+0.53%) |
Jul 02, 2015 | 8.424 | 8.379 | 8.379 | 8.379 | 198,084 | -0.02(-0.27%) |
Jul 01, 2015 | 8.357 | 8.424 | 8.234 | 8.401 | 475,427 | +0.16(+1.90%) |
Jun 30, 2015 | 8.267 | 8.331 | 8.245 | 8.245 | 556,866 | -0.02(-0.26%) |
Jun 29, 2015 | 8.418 | 8.429 | 8.267 | 8.267 | 412,410 | -0.16(-1.93%) |
Jun 26, 2015 | 8.440 | 8.440 | 8.342 | 8.429 | 560,426 | -0.01(-0.13%) |
Jun 25, 2015 | 8.440 | 8.494 | 8.440 | 8.440 | 168,090 | -0.03(-0.38%) |
Jun 24, 2015 | 8.526 | 8.526 | 8.461 | 8.472 | 248,972 | -0.04(-0.51%) |
Jun 23, 2015 | 8.580 | 8.580 | 8.505 | 8.515 | 152,727 | -0.06(-0.76%) |
Jun 22, 2015 | 8.580 | 8.624 | 8.548 | 8.580 | 156,225 | +0.01(+0.13%) |
Jun 19, 2015 | 8.505 | 8.580 | 8.440 | 8.570 | 617,854 | +0.11(+1.28%) |
Jun 18, 2015 | 8.364 | 8.483 | 8.353 | 8.461 | 241,893 | +0.10(+1.16%) |
Jun 17, 2015 | 8.321 | 8.407 | 8.267 | 8.364 | 429,142 | -0.05(-0.64%) |
Jun 16, 2015 | 8.440 | 8.440 | 8.375 | 8.418 | 286,917 | -0.02(-0.26%) |
Jun 15, 2015 | 8.407 | 8.440 | 8.353 | 8.440 | 199,462 | +0.03(+0.39%) |
Jun 12, 2015 | 8.418 | 8.429 | 8.375 | 8.407 | 118,447 | -0.01(-0.13%) |
Jun 11, 2015 | 8.375 | 8.418 | 8.353 | 8.418 | 118,171 | +0.05(+0.65%) |
Jun 10, 2015 | 8.321 | 8.386 | 8.288 | 8.364 | 158,816 | +0.08(+0.91%) |
Jun 09, 2015 | 8.331 | 8.353 | 8.288 | 8.288 | 203,314 | -0.03(-0.39%) |
Jun 08, 2015 | 8.321 | 8.364 | 8.245 | 8.321 | 248,877 | +0.01(+0.13%) |
Jun 05, 2015 | 8.375 | 8.386 | 8.299 | 8.310 | 269,282 | -0.10(-1.16%) |
Jun 04, 2015 | 8.396 | 8.418 | 8.386 | 8.407 | 195,446 | -0.01(-0.13%) |
Jun 03, 2015 | 8.461 | 8.461 | 8.396 | 8.418 | 182,071 | -0.03(-0.38%) |
Jun 02, 2015 | 8.451 | 8.494 | 8.429 | 8.451 | 192,746 | -0.03(-0.38%) |
Jun 01, 2015 | 8.429 | 8.494 | 8.429 | 8.483 | 210,739 | +0.08(+0.90%) |
May 29, 2015 | 8.386 | 8.429 | 8.364 | 8.407 | 228,129 | +0.02(+0.26%) |
May 28, 2015 | 8.407 | 8.414 | 8.386 | 8.386 | 99,522 | -0.02(-0.26%) |
May 27, 2015 | 8.331 | 8.418 | 8.331 | 8.407 | 108,500 | +0.05(+0.65%) |
May 26, 2015 | 8.277 | 8.375 | 8.277 | 8.353 | 322,681 | +0.04(+0.52%) |
May 22, 2015 | 8.375 | 8.310 | 8.310 | 8.310 | 341,031 | -0.04(-0.52%) |
May 21, 2015 | 8.386 | 8.429 | 8.342 | 8.353 | 140,539 | -0.02(-0.26%) |
May 20, 2015 | 8.407 | 8.440 | 8.353 | 8.375 | 164,001 | -0.01(-0.13%) |
May 19, 2015 | 8.386 | 8.418 | 8.375 | 8.386 | 161,853 | -0.01(-0.13%) |
May 18, 2015 | 8.353 | 8.429 | 8.331 | 8.396 | 234,738 | -0.01(-0.13%) |
May 15, 2015 | 8.386 | 8.418 | 8.342 | 8.407 | 141,157 | +0.03(+0.39%) |
May 14, 2015 | 8.407 | 8.440 | 8.375 | 8.375 | 164,499 | +0.00(+0.00%) |
May 13, 2015 | 8.407 | 8.418 | 8.364 | 8.375 | 229,151 | +0.00(+0.00%) |
May 12, 2015 | 8.331 | 8.407 | 8.299 | 8.375 | 283,481 | +0.01(+0.13%) |
May 11, 2015 | 8.364 | 8.396 | 8.364 | 8.364 | 242,278 | -0.03(-0.39%) |
May 08, 2015 | 8.494 | 8.494 | 8.364 | 8.396 | 318,751 | -0.02(-0.26%) |
May 07, 2015 | 8.483 | 8.515 | 8.310 | 8.418 | 577,739 | -0.05(-0.64%) |
May 06, 2015 | 8.483 | 8.483 | 8.386 | 8.472 | 371,857 | +0.00(+0.00%) |
May 05, 2015 | 8.580 | 8.602 | 8.451 | 8.472 | 422,371 | -0.15(-1.76%) |
May 04, 2015 | 8.656 | 8.656 | 8.537 | 8.624 | 389,941 | -0.05(-0.62%) |