Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.533 | 7.566 | 7.343 | 7.449 | 2,868,921 | -0.12(-1.55%) |
Apr 28, 2016 | 7.539 | 7.620 | 7.494 | 7.567 | 1,804,648 | -0.03(-0.37%) |
Apr 27, 2016 | 7.511 | 7.611 | 7.471 | 7.595 | 1,992,053 | +0.07(+0.89%) |
Apr 26, 2016 | 7.404 | 7.561 | 7.354 | 7.527 | 3,002,005 | +0.15(+1.97%) |
Apr 25, 2016 | 7.320 | 7.382 | 7.276 | 7.382 | 1,918,822 | +0.07(+0.92%) |
Apr 22, 2016 | 7.119 | 7.340 | 7.119 | 7.315 | 2,410,601 | +0.18(+2.59%) |
Apr 21, 2016 | 7.382 | 7.404 | 7.091 | 7.130 | 5,109,552 | -0.25(-3.34%) |
Apr 20, 2016 | 7.511 | 7.539 | 7.365 | 7.376 | 2,693,603 | -0.12(-1.64%) |
Apr 19, 2016 | 7.555 | 7.595 | 7.477 | 7.499 | 2,278,813 | -0.04(-0.52%) |
Apr 18, 2016 | 7.483 | 7.550 | 7.466 | 7.539 | 1,719,060 | +0.03(+0.45%) |
Apr 15, 2016 | 7.432 | 7.550 | 7.421 | 7.505 | 2,015,814 | +0.07(+0.98%) |
Apr 14, 2016 | 7.494 | 7.505 | 7.359 | 7.432 | 1,985,572 | -0.06(-0.82%) |
Apr 13, 2016 | 7.449 | 7.499 | 7.390 | 7.494 | 2,626,019 | +0.10(+1.29%) |
Apr 12, 2016 | 7.404 | 7.471 | 7.387 | 7.399 | 2,032,520 | +0.00(+0.00%) |
Apr 11, 2016 | 7.399 | 7.505 | 7.351 | 7.399 | 2,878,643 | +0.05(+0.69%) |
Apr 08, 2016 | 7.304 | 7.396 | 7.276 | 7.348 | 2,685,555 | +0.10(+1.31%) |
Apr 07, 2016 | 7.208 | 7.334 | 7.180 | 7.253 | 4,372,773 | +0.00(+0.00%) |
Apr 06, 2016 | 7.208 | 7.259 | 7.057 | 7.253 | 3,707,021 | +0.04(+0.54%) |
Apr 05, 2016 | 7.085 | 7.248 | 7.080 | 7.214 | 2,803,308 | +0.10(+1.34%) |
Apr 04, 2016 | 7.208 | 7.231 | 7.102 | 7.119 | 3,329,370 | -0.08(-1.17%) |
Apr 01, 2016 | 7.208 | 7.242 | 7.130 | 7.203 | 3,394,948 | -0.06(-0.85%) |
Mar 31, 2016 | 7.225 | 7.326 | 7.220 | 7.264 | 5,275,883 | +0.03(+0.46%) |
Mar 30, 2016 | 7.415 | 7.436 | 7.192 | 7.231 | 4,103,883 | -0.17(-2.27%) |
Mar 29, 2016 | 7.147 | 7.421 | 7.124 | 7.399 | 5,149,682 | +0.24(+3.28%) |
Mar 28, 2016 | 6.951 | 7.169 | 6.945 | 7.164 | 2,707,403 | +0.23(+3.31%) |
Mar 24, 2016 | 6.979 | 6.934 | 6.934 | 6.934 | 4,838,863 | -0.10(-1.35%) |
Mar 23, 2016 | 7.024 | 7.106 | 7.001 | 7.029 | 3,468,014 | -0.02(-0.32%) |
Mar 22, 2016 | 6.828 | 7.057 | 6.755 | 7.052 | 5,165,193 | +0.19(+2.77%) |
Mar 21, 2016 | 7.007 | 7.040 | 6.850 | 6.861 | 2,169,844 | -0.17(-2.39%) |
Mar 18, 2016 | 7.108 | 7.119 | 7.004 | 7.029 | 4,024,164 | -0.04(-0.63%) |
Mar 17, 2016 | 6.940 | 7.085 | 6.912 | 7.074 | 3,350,739 | +0.13(+1.94%) |
Mar 16, 2016 | 6.727 | 6.962 | 6.699 | 6.940 | 2,805,118 | +0.18(+2.73%) |
Mar 15, 2016 | 6.839 | 6.839 | 6.643 | 6.755 | 2,728,535 | -0.11(-1.63%) |
Mar 14, 2016 | 6.790 | 6.878 | 6.768 | 6.867 | 2,724,784 | +0.07(+0.97%) |
Mar 11, 2016 | 6.636 | 6.806 | 6.625 | 6.801 | 3,244,601 | +0.22(+3.34%) |
Mar 10, 2016 | 6.664 | 6.702 | 6.471 | 6.581 | 2,174,549 | -0.08(-1.16%) |
Mar 09, 2016 | 6.614 | 6.724 | 6.609 | 6.658 | 1,780,154 | +0.06(+0.92%) |
Mar 08, 2016 | 6.735 | 6.752 | 6.587 | 6.598 | 4,000,897 | -0.15(-2.20%) |
Mar 07, 2016 | 6.625 | 6.757 | 6.521 | 6.746 | 2,777,930 | +0.09(+1.32%) |
Mar 04, 2016 | 6.642 | 6.664 | 6.570 | 6.658 | 3,188,190 | +0.03(+0.41%) |
Mar 03, 2016 | 6.669 | 6.686 | 6.592 | 6.631 | 2,748,605 | -0.03(-0.41%) |
Mar 02, 2016 | 6.587 | 6.697 | 6.504 | 6.658 | 2,646,355 | +0.06(+0.92%) |
Mar 01, 2016 | 6.411 | 6.598 | 6.405 | 6.598 | 3,099,801 | +0.24(+3.72%) |
Feb 29, 2016 | 6.367 | 6.482 | 6.350 | 6.361 | 3,877,492 | +0.00(+0.00%) |
Feb 26, 2016 | 6.345 | 6.444 | 6.345 | 6.361 | 3,077,127 | +0.02(+0.26%) |
Feb 25, 2016 | 6.147 | 6.350 | 6.114 | 6.345 | 2,617,364 | +0.22(+3.59%) |
Feb 24, 2016 | 6.048 | 6.125 | 5.949 | 6.125 | 2,697,466 | +0.03(+0.54%) |
Feb 23, 2016 | 6.075 | 6.147 | 6.059 | 6.092 | 3,049,141 | -0.01(-0.18%) |
Feb 22, 2016 | 6.004 | 6.136 | 5.993 | 6.103 | 3,053,961 | +0.17(+2.87%) |
Feb 19, 2016 | 5.883 | 5.971 | 5.833 | 5.932 | 2,708,745 | +0.03(+0.47%) |
Feb 18, 2016 | 5.833 | 5.932 | 5.784 | 5.905 | 2,654,303 | +0.09(+1.51%) |
Feb 17, 2016 | 5.778 | 5.949 | 5.773 | 5.817 | 3,168,039 | +0.07(+1.15%) |
Feb 16, 2016 | 5.553 | 5.754 | 5.525 | 5.751 | 2,792,137 | +0.23(+4.08%) |
Feb 12, 2016 | 5.443 | 5.525 | 5.525 | 5.525 | 2,684,074 | +0.10(+1.93%) |
Feb 11, 2016 | 5.602 | 5.613 | 5.374 | 5.421 | 4,925,674 | -0.26(-4.64%) |
Feb 10, 2016 | 5.624 | 5.803 | 5.600 | 5.685 | 2,685,822 | +0.07(+1.17%) |
Feb 09, 2016 | 5.723 | 5.828 | 5.520 | 5.619 | 5,205,909 | -0.21(-3.58%) |
Feb 08, 2016 | 5.993 | 6.042 | 5.657 | 5.828 | 3,713,490 | -0.20(-3.37%) |
Feb 05, 2016 | 6.136 | 6.141 | 6.026 | 6.031 | 2,995,256 | -0.14(-2.23%) |
Feb 04, 2016 | 6.070 | 6.185 | 6.037 | 6.169 | 3,336,621 | +0.06(+0.99%) |
Feb 03, 2016 | 5.916 | 6.158 | 5.897 | 6.108 | 2,813,074 | +0.22(+3.73%) |
Feb 02, 2016 | 5.949 | 5.949 | 5.828 | 5.888 | 2,440,900 | -0.08(-1.29%) |
Feb 01, 2016 | 5.965 | 6.040 | 5.921 | 5.965 | 3,492,147 | -0.08(-1.36%) |
Jan 29, 2016 | 5.877 | 6.059 | 5.866 | 6.048 | 3,911,901 | +0.22(+3.77%) |
Jan 28, 2016 | 5.844 | 5.943 | 5.811 | 5.828 | 3,002,202 | -0.01(-0.09%) |
Jan 27, 2016 | 5.993 | 5.993 | 5.778 | 5.833 | 3,817,637 | -0.16(-2.75%) |
Jan 26, 2016 | 5.921 | 6.020 | 5.888 | 5.998 | 3,612,638 | +0.08(+1.39%) |
Jan 25, 2016 | 5.910 | 6.031 | 5.899 | 5.916 | 5,136,711 | -0.01(-0.09%) |
Jan 22, 2016 | 5.657 | 5.927 | 5.657 | 5.921 | 3,233,692 | +0.29(+5.07%) |
Jan 21, 2016 | 5.569 | 5.762 | 5.503 | 5.635 | 2,995,530 | +0.09(+1.69%) |
Jan 20, 2016 | 5.751 | 5.800 | 5.284 | 5.542 | 5,400,956 | -0.28(-4.82%) |
Jan 19, 2016 | 5.817 | 5.850 | 5.765 | 5.822 | 3,419,831 | +0.04(+0.76%) |
Jan 15, 2016 | 5.679 | 5.778 | 5.778 | 5.778 | 5,522,933 | -0.02(-0.38%) |
Jan 14, 2016 | 5.850 | 5.869 | 5.707 | 5.800 | 3,496,450 | +0.00(+0.00%) |
Jan 13, 2016 | 5.894 | 5.976 | 5.756 | 5.800 | 4,223,579 | -0.09(-1.59%) |
Jan 12, 2016 | 6.114 | 6.163 | 5.844 | 5.894 | 7,367,796 | -0.27(-4.46%) |
Jan 11, 2016 | 6.141 | 6.251 | 6.141 | 6.169 | 3,150,582 | +0.06(+0.99%) |
Jan 08, 2016 | 6.202 | 6.229 | 6.097 | 6.108 | 2,827,903 | -0.05(-0.89%) |
Jan 07, 2016 | 6.323 | 6.350 | 6.158 | 6.163 | 2,683,623 | -0.24(-3.69%) |
Jan 06, 2016 | 6.460 | 6.477 | 6.353 | 6.400 | 2,960,305 | -0.10(-1.52%) |
Jan 05, 2016 | 6.334 | 6.526 | 6.323 | 6.499 | 3,844,509 | +0.19(+3.05%) |
Jan 04, 2016 | 6.301 | 6.317 | 6.224 | 6.306 | 3,276,069 | -0.02(-0.35%) |
Dec 31, 2015 | 6.405 | 6.328 | 6.328 | 6.328 | 3,109,685 | -0.08(-1.20%) |
Dec 30, 2015 | 6.444 | 6.455 | 6.389 | 6.405 | 1,595,746 | -0.04(-0.60%) |
Dec 29, 2015 | 6.361 | 6.444 | 6.356 | 6.444 | 1,823,162 | +0.09(+1.38%) |
Dec 28, 2015 | 6.295 | 6.367 | 6.246 | 6.356 | 2,569,329 | +0.06(+0.96%) |
Dec 24, 2015 | 6.306 | 6.295 | 6.295 | 6.295 | 1,322,120 | -0.01(-0.09%) |
Dec 23, 2015 | 6.235 | 6.301 | 6.218 | 6.301 | 2,761,590 | +0.07(+1.15%) |
Dec 22, 2015 | 6.202 | 6.268 | 6.191 | 6.229 | 2,516,718 | +0.05(+0.89%) |
Dec 21, 2015 | 6.207 | 6.279 | 6.147 | 6.174 | 3,115,963 | +0.02(+0.27%) |
Dec 18, 2015 | 6.251 | 6.268 | 6.141 | 6.158 | 8,753,112 | -0.10(-1.67%) |
Dec 17, 2015 | 6.328 | 6.342 | 6.240 | 6.262 | 2,702,101 | -0.05(-0.87%) |
Dec 16, 2015 | 6.185 | 6.334 | 6.180 | 6.317 | 3,066,318 | +0.16(+2.68%) |
Dec 15, 2015 | 6.130 | 6.213 | 6.130 | 6.152 | 3,061,212 | +0.03(+0.54%) |
Dec 14, 2015 | 6.213 | 6.273 | 6.103 | 6.119 | 4,540,284 | -0.10(-1.68%) |
Dec 11, 2015 | 6.180 | 6.273 | 6.158 | 6.224 | 4,209,050 | -0.05(-0.79%) |
Dec 10, 2015 | 6.180 | 6.290 | 6.176 | 6.273 | 5,967,136 | +0.11(+1.78%) |
Dec 09, 2015 | 6.196 | 6.251 | 6.147 | 6.163 | 5,173,430 | -0.05(-0.88%) |
Dec 08, 2015 | 6.279 | 6.306 | 6.191 | 6.218 | 5,596,289 | -0.04(-0.70%) |
Dec 07, 2015 | 6.322 | 6.354 | 6.241 | 6.262 | 5,115,386 | -0.06(-0.94%) |
Dec 04, 2015 | 6.327 | 6.438 | 6.296 | 6.322 | 3,898,928 | +0.01(+0.17%) |
Dec 03, 2015 | 6.365 | 6.386 | 6.289 | 6.311 | 3,852,558 | -0.06(-1.02%) |
Dec 02, 2015 | 6.559 | 6.586 | 6.370 | 6.375 | 3,371,168 | -0.19(-2.88%) |
Dec 01, 2015 | 6.505 | 6.580 | 6.505 | 6.564 | 2,932,834 | +0.09(+1.33%) |
Nov 30, 2015 | 6.500 | 6.559 | 6.473 | 6.478 | 4,967,056 | -0.02(-0.25%) |
Nov 27, 2015 | 6.397 | 6.516 | 6.392 | 6.494 | 1,991,060 | +0.11(+1.78%) |
Nov 25, 2015 | 6.327 | 6.381 | 6.381 | 6.381 | 2,733,694 | +0.05(+0.77%) |
Nov 24, 2015 | 6.289 | 6.343 | 6.238 | 6.332 | 4,024,411 | +0.02(+0.26%) |
Nov 23, 2015 | 6.203 | 6.327 | 6.154 | 6.316 | 7,099,399 | +0.24(+4.00%) |
Nov 20, 2015 | 6.036 | 6.117 | 6.014 | 6.073 | 3,553,763 | +0.07(+1.17%) |
Nov 19, 2015 | 5.966 | 6.019 | 5.960 | 6.003 | 3,320,217 | +0.04(+0.72%) |
Nov 18, 2015 | 5.890 | 5.971 | 5.874 | 5.960 | 3,109,520 | +0.09(+1.47%) |
Nov 17, 2015 | 5.868 | 5.933 | 5.860 | 5.874 | 2,662,267 | -0.01(-0.09%) |
Nov 16, 2015 | 5.793 | 5.895 | 5.766 | 5.879 | 6,080,205 | +0.09(+1.49%) |
Nov 13, 2015 | 5.820 | 5.863 | 5.755 | 5.793 | 4,050,100 | -0.04(-0.65%) |
Nov 12, 2015 | 5.836 | 5.872 | 5.782 | 5.831 | 3,170,037 | -0.02(-0.37%) |
Nov 11, 2015 | 5.868 | 5.868 | 5.798 | 5.852 | 3,589,593 | +0.00(+0.00%) |
Nov 10, 2015 | 5.771 | 5.928 | 5.771 | 5.852 | 5,194,447 | +0.06(+1.12%) |
Nov 09, 2015 | 5.960 | 5.960 | 5.712 | 5.788 | 6,533,761 | -0.22(-3.59%) |
Nov 06, 2015 | 6.171 | 6.171 | 5.960 | 6.003 | 5,902,334 | -0.23(-3.72%) |
Nov 05, 2015 | 6.203 | 6.262 | 6.154 | 6.235 | 5,152,857 | +0.02(+0.35%) |
Nov 04, 2015 | 6.203 | 6.230 | 6.181 | 6.214 | 3,208,708 | +0.02(+0.35%) |
Nov 03, 2015 | 6.122 | 6.197 | 6.082 | 6.192 | 4,399,354 | +0.05(+0.79%) |
Nov 02, 2015 | 6.090 | 6.154 | 6.079 | 6.144 | 5,443,097 | +0.05(+0.80%) |
Oct 30, 2015 | 6.133 | 6.154 | 6.057 | 6.095 | 3,474,902 | -0.04(-0.70%) |
Oct 29, 2015 | 6.106 | 6.154 | 6.063 | 6.138 | 3,406,151 | -0.01(-0.09%) |
Oct 28, 2015 | 6.084 | 6.208 | 6.025 | 6.144 | 4,181,617 | +0.05(+0.89%) |
Oct 27, 2015 | 6.176 | 6.208 | 6.063 | 6.090 | 3,799,881 | -0.08(-1.31%) |
Oct 26, 2015 | 6.273 | 6.284 | 6.154 | 6.171 | 3,224,303 | -0.10(-1.63%) |
Oct 23, 2015 | 6.322 | 6.335 | 6.227 | 6.273 | 2,949,186 | -0.04(-0.60%) |
Oct 22, 2015 | 6.413 | 6.435 | 6.260 | 6.311 | 6,489,106 | -0.08(-1.27%) |
Oct 21, 2015 | 6.429 | 6.483 | 6.386 | 6.392 | 2,738,006 | -0.04(-0.59%) |
Oct 20, 2015 | 6.392 | 6.446 | 6.386 | 6.429 | 2,203,318 | +0.01(+0.17%) |
Oct 19, 2015 | 6.316 | 6.424 | 6.311 | 6.419 | 2,873,973 | +0.09(+1.45%) |
Oct 16, 2015 | 6.176 | 6.348 | 6.176 | 6.327 | 5,616,717 | +0.17(+2.80%) |
Oct 15, 2015 | 6.154 | 6.197 | 6.122 | 6.154 | 5,420,538 | +0.04(+0.62%) |
Oct 14, 2015 | 6.214 | 6.300 | 6.108 | 6.117 | 3,678,599 | -0.10(-1.56%) |
Oct 13, 2015 | 6.241 | 6.305 | 6.203 | 6.214 | 3,957,471 | -0.03(-0.52%) |
Oct 12, 2015 | 6.305 | 6.394 | 6.246 | 6.246 | 3,470,378 | -0.04(-0.60%) |
Oct 09, 2015 | 6.327 | 6.354 | 6.270 | 6.284 | 2,779,908 | -0.04(-0.60%) |
Oct 08, 2015 | 6.165 | 6.348 | 6.138 | 6.322 | 4,409,418 | +0.16(+2.54%) |
Oct 07, 2015 | 6.122 | 6.171 | 6.084 | 6.165 | 4,241,866 | +0.04(+0.70%) |
Oct 06, 2015 | 6.090 | 6.154 | 6.079 | 6.122 | 3,253,787 | +0.03(+0.44%) |
Oct 05, 2015 | 5.944 | 6.106 | 5.939 | 6.095 | 3,217,837 | +0.17(+2.82%) |
Oct 02, 2015 | 5.879 | 5.928 | 5.809 | 5.928 | 2,875,557 | +0.05(+0.83%) |
Oct 01, 2015 | 5.966 | 5.966 | 5.815 | 5.879 | 6,343,381 | -0.09(-1.45%) |
Sep 30, 2015 | 6.041 | 6.057 | 5.912 | 5.966 | 3,890,982 | -0.02(-0.36%) |
Sep 29, 2015 | 6.036 | 6.106 | 5.979 | 5.987 | 3,425,920 | -0.03(-0.54%) |
Sep 28, 2015 | 6.219 | 6.224 | 5.966 | 6.019 | 4,292,009 | -0.21(-3.38%) |
Sep 25, 2015 | 6.165 | 6.256 | 6.095 | 6.230 | 3,852,552 | +0.07(+1.14%) |
Sep 24, 2015 | 6.214 | 6.251 | 6.122 | 6.160 | 3,176,256 | -0.05(-0.87%) |
Sep 23, 2015 | 6.165 | 6.251 | 6.160 | 6.214 | 2,505,282 | +0.06(+0.96%) |
Sep 22, 2015 | 6.160 | 6.235 | 6.127 | 6.154 | 2,775,609 | -0.04(-0.70%) |
Sep 21, 2015 | 6.090 | 6.233 | 6.090 | 6.197 | 3,622,664 | +0.11(+1.86%) |
Sep 18, 2015 | 5.976 | 6.171 | 5.976 | 6.084 | 7,910,078 | +0.05(+0.89%) |
Sep 17, 2015 | 5.939 | 6.138 | 5.906 | 6.030 | 5,460,174 | +0.08(+1.36%) |
Sep 16, 2015 | 5.906 | 5.987 | 5.906 | 5.949 | 3,492,914 | +0.05(+0.82%) |
Sep 15, 2015 | 5.912 | 5.949 | 5.868 | 5.901 | 3,947,547 | -0.01(-0.09%) |
Sep 14, 2015 | 5.837 | 5.917 | 5.827 | 5.906 | 4,610,474 | +0.08(+1.45%) |
Sep 11, 2015 | 5.732 | 5.843 | 5.721 | 5.822 | 3,964,734 | +0.08(+1.47%) |
Sep 10, 2015 | 5.763 | 5.822 | 5.705 | 5.737 | 4,669,469 | -0.05(-0.91%) |
Sep 09, 2015 | 5.880 | 5.922 | 5.769 | 5.790 | 5,355,902 | -0.07(-1.17%) |
Sep 08, 2015 | 5.843 | 5.897 | 5.827 | 5.859 | 4,664,835 | +0.07(+1.19%) |
Sep 04, 2015 | 5.938 | 5.790 | 5.790 | 5.790 | 5,926,923 | -0.19(-3.10%) |
Sep 03, 2015 | 5.986 | 6.028 | 5.964 | 5.975 | 3,494,051 | -0.02(-0.26%) |
Sep 02, 2015 | 6.028 | 6.091 | 5.901 | 5.991 | 5,172,818 | +0.01(+0.18%) |
Sep 01, 2015 | 6.102 | 6.139 | 5.949 | 5.980 | 6,103,792 | -0.19(-3.08%) |
Aug 31, 2015 | 6.276 | 6.287 | 6.165 | 6.171 | 10,410,953 | -0.13(-2.02%) |
Aug 28, 2015 | 6.324 | 6.324 | 6.239 | 6.297 | 4,908,378 | -0.02(-0.33%) |
Aug 27, 2015 | 6.393 | 6.403 | 6.231 | 6.319 | 5,954,799 | -0.04(-0.66%) |
Aug 26, 2015 | 6.340 | 6.382 | 6.192 | 6.361 | 8,907,379 | +0.11(+1.78%) |
Aug 25, 2015 | 6.609 | 6.609 | 6.245 | 6.250 | 9,246,416 | -0.24(-3.67%) |
Aug 24, 2015 | 6.514 | 6.631 | 6.398 | 6.488 | 13,812,726 | -0.22(-3.31%) |
Aug 21, 2015 | 6.646 | 6.789 | 6.736 | 6.710 | 10,566,338 | -0.03(-0.39%) |
Aug 20, 2015 | 6.705 | 6.773 | 6.668 | 6.736 | 8,253,350 | +0.01(+0.08%) |
Aug 19, 2015 | 6.657 | 6.747 | 6.609 | 6.731 | 5,571,489 | +0.06(+0.95%) |
Aug 18, 2015 | 6.599 | 6.678 | 6.572 | 6.668 | 8,282,713 | +0.07(+1.04%) |
Aug 17, 2015 | 6.409 | 6.604 | 6.398 | 6.599 | 7,490,992 | +0.20(+3.14%) |
Aug 14, 2015 | 6.282 | 6.409 | 6.266 | 6.398 | 7,760,715 | +0.10(+1.51%) |
Aug 13, 2015 | 6.292 | 6.345 | 6.218 | 6.303 | 7,327,807 | +0.03(+0.42%) |
Aug 12, 2015 | 6.282 | 6.297 | 6.171 | 6.276 | 9,846,306 | -0.01(-0.17%) |
Aug 11, 2015 | 6.202 | 6.356 | 6.202 | 6.287 | 5,684,743 | +0.05(+0.85%) |
Aug 10, 2015 | 6.435 | 6.451 | 6.197 | 6.234 | 8,522,468 | -0.19(-2.96%) |
Aug 07, 2015 | 6.472 | 6.488 | 6.393 | 6.424 | 8,404,081 | -0.06(-0.90%) |
Aug 06, 2015 | 6.398 | 6.483 | 6.292 | 6.483 | 53,788,552 | -0.21(-3.08%) |
Aug 05, 2015 | 7.001 | 7.032 | 6.662 | 6.689 | 15,306,532 | -0.43(-6.09%) |
Aug 04, 2015 | 7.223 | 7.307 | 7.106 | 7.122 | 2,981,322 | -0.13(-1.75%) |
Aug 03, 2015 | 7.239 | 7.276 | 7.202 | 7.249 | 2,512,509 | +0.02(+0.29%) |
Jul 31, 2015 | 7.181 | 7.255 | 7.175 | 7.228 | 2,870,169 | +0.10(+1.33%) |
Jul 30, 2015 | 7.128 | 7.175 | 7.075 | 7.133 | 2,660,358 | -0.01(-0.07%) |
Jul 29, 2015 | 7.080 | 7.165 | 7.054 | 7.138 | 3,311,965 | +0.03(+0.37%) |
Jul 28, 2015 | 7.281 | 7.286 | 7.101 | 7.112 | 9,085,920 | -0.19(-2.54%) |
Jul 27, 2015 | 7.260 | 7.334 | 7.255 | 7.297 | 3,260,187 | +0.04(+0.58%) |
Jul 24, 2015 | 7.223 | 7.297 | 7.207 | 7.255 | 2,023,677 | +0.02(+0.22%) |
Jul 23, 2015 | 7.344 | 7.354 | 7.191 | 7.239 | 2,347,034 | -0.11(-1.51%) |
Jul 22, 2015 | 7.329 | 7.392 | 7.329 | 7.350 | 1,884,021 | +0.01(+0.07%) |
Jul 21, 2015 | 7.350 | 7.387 | 7.339 | 7.344 | 2,892,234 | -0.02(-0.22%) |
Jul 20, 2015 | 7.286 | 7.360 | 7.260 | 7.360 | 3,716,581 | +0.06(+0.80%) |
Jul 17, 2015 | 7.302 | 7.318 | 7.265 | 7.302 | 1,789,136 | -0.01(-0.07%) |
Jul 16, 2015 | 7.297 | 7.334 | 7.284 | 7.307 | 2,615,590 | +0.04(+0.51%) |
Jul 15, 2015 | 7.223 | 7.276 | 7.183 | 7.270 | 3,137,030 | +0.03(+0.36%) |
Jul 14, 2015 | 7.255 | 7.276 | 7.207 | 7.244 | 2,056,897 | +0.01(+0.07%) |
Jul 13, 2015 | 7.255 | 7.344 | 7.212 | 7.239 | 2,853,221 | +0.02(+0.22%) |
Jul 10, 2015 | 7.133 | 7.255 | 7.122 | 7.223 | 4,021,341 | +0.09(+1.26%) |
Jul 09, 2015 | 7.223 | 7.233 | 7.122 | 7.133 | 2,923,530 | -0.06(-0.81%) |
Jul 08, 2015 | 7.138 | 7.207 | 7.133 | 7.191 | 3,221,105 | +0.02(+0.22%) |
Jul 07, 2015 | 7.133 | 7.231 | 7.112 | 7.175 | 3,943,169 | +0.08(+1.12%) |
Jul 06, 2015 | 7.022 | 7.122 | 7.022 | 7.096 | 3,076,125 | +0.04(+0.52%) |
Jul 02, 2015 | 7.096 | 7.059 | 7.059 | 7.059 | 3,546,054 | +0.02(+0.23%) |
Jul 01, 2015 | 6.932 | 7.043 | 6.884 | 7.043 | 3,720,807 | +0.11(+1.60%) |
Jun 30, 2015 | 6.980 | 6.993 | 6.906 | 6.932 | 2,983,037 | -0.01(-0.15%) |
Jun 29, 2015 | 7.017 | 7.080 | 6.937 | 6.943 | 3,075,919 | -0.04(-0.53%) |
Jun 26, 2015 | 6.937 | 7.027 | 6.906 | 6.980 | 5,395,714 | +0.04(+0.53%) |
Jun 25, 2015 | 6.995 | 7.054 | 6.932 | 6.943 | 4,003,694 | -0.07(-0.98%) |
Jun 24, 2015 | 7.048 | 7.069 | 6.974 | 7.011 | 3,155,039 | -0.04(-0.53%) |
Jun 23, 2015 | 7.117 | 7.133 | 7.040 | 7.048 | 2,915,017 | -0.11(-1.48%) |
Jun 22, 2015 | 7.212 | 7.238 | 7.144 | 7.154 | 2,272,657 | -0.05(-0.73%) |
Jun 19, 2015 | 7.186 | 7.212 | 7.096 | 7.207 | 12,676,525 | +0.04(+0.52%) |
Jun 18, 2015 | 7.144 | 7.244 | 7.128 | 7.170 | 5,119,880 | +0.03(+0.44%) |
Jun 17, 2015 | 7.101 | 7.175 | 7.027 | 7.138 | 5,340,619 | +0.05(+0.75%) |
Jun 16, 2015 | 7.011 | 7.101 | 6.995 | 7.085 | 6,773,692 | +0.10(+1.36%) |
Jun 15, 2015 | 7.027 | 7.038 | 6.974 | 6.990 | 2,933,759 | -0.05(-0.68%) |
Jun 12, 2015 | 6.974 | 7.059 | 6.974 | 7.038 | 4,512,991 | +0.04(+0.53%) |
Jun 11, 2015 | 6.995 | 7.038 | 6.958 | 7.001 | 2,974,689 | +0.05(+0.68%) |
Jun 10, 2015 | 6.911 | 7.022 | 6.911 | 6.953 | 3,401,910 | +0.05(+0.77%) |
Jun 09, 2015 | 6.980 | 7.011 | 6.895 | 6.900 | 3,552,310 | -0.08(-1.21%) |
Jun 08, 2015 | 6.969 | 7.032 | 6.928 | 6.985 | 4,047,572 | +0.02(+0.30%) |
Jun 05, 2015 | 6.948 | 7.011 | 6.886 | 6.964 | 4,248,031 | -0.05(-0.74%) |
Jun 04, 2015 | 6.990 | 7.042 | 6.964 | 7.016 | 2,455,086 | +0.01(+0.07%) |
Jun 03, 2015 | 7.094 | 7.110 | 6.985 | 7.011 | 2,676,215 | -0.11(-1.61%) |
Jun 02, 2015 | 7.120 | 7.162 | 7.068 | 7.125 | 2,146,863 | -0.03(-0.36%) |
Jun 01, 2015 | 7.063 | 7.172 | 7.052 | 7.151 | 2,684,330 | +0.10(+1.40%) |
May 29, 2015 | 7.115 | 7.146 | 7.042 | 7.052 | 3,380,811 | -0.06(-0.88%) |
May 28, 2015 | 7.110 | 7.146 | 7.058 | 7.115 | 1,875,163 | +0.00(+0.00%) |
May 27, 2015 | 7.094 | 7.136 | 7.052 | 7.115 | 2,207,302 | +0.04(+0.51%) |
May 26, 2015 | 7.125 | 7.125 | 7.037 | 7.078 | 2,051,359 | -0.05(-0.73%) |
May 22, 2015 | 7.146 | 7.130 | 7.130 | 7.130 | 1,543,756 | -0.05(-0.65%) |
May 21, 2015 | 7.214 | 7.229 | 7.141 | 7.177 | 2,161,680 | -0.01(-0.14%) |
May 20, 2015 | 7.198 | 7.245 | 7.167 | 7.188 | 2,811,732 | +0.02(+0.22%) |
May 19, 2015 | 7.172 | 7.240 | 7.151 | 7.172 | 1,804,735 | -0.04(-0.51%) |
May 18, 2015 | 7.198 | 7.229 | 7.130 | 7.209 | 2,454,032 | +0.03(+0.36%) |
May 15, 2015 | 7.157 | 7.209 | 7.099 | 7.183 | 3,894,567 | +0.05(+0.66%) |
May 14, 2015 | 7.047 | 7.136 | 7.032 | 7.136 | 1,999,965 | +0.11(+1.63%) |
May 13, 2015 | 7.141 | 7.219 | 7.016 | 7.021 | 4,042,776 | -0.07(-0.95%) |
May 12, 2015 | 6.995 | 7.094 | 6.876 | 7.089 | 4,035,249 | +0.05(+0.74%) |
May 11, 2015 | 7.141 | 7.193 | 7.021 | 7.037 | 3,310,576 | -0.13(-1.81%) |
May 08, 2015 | 7.209 | 7.276 | 7.125 | 7.167 | 3,916,759 | +0.05(+0.73%) |
May 07, 2015 | 6.917 | 7.136 | 6.917 | 7.115 | 6,976,231 | +0.15(+2.17%) |
May 06, 2015 | 6.985 | 7.011 | 6.912 | 6.964 | 4,595,397 | -0.02(-0.22%) |
May 05, 2015 | 7.151 | 7.172 | 6.938 | 6.980 | 6,733,243 | -0.19(-2.68%) |
May 04, 2015 | 7.261 | 7.313 | 7.167 | 7.172 | 3,589,786 | -0.07(-0.93%) |