Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.512 | 7.545 | 7.323 | 7.429 | 2,876,809 | -0.12(-1.55%) |
Apr 28, 2016 | 7.518 | 7.599 | 7.473 | 7.546 | 1,809,610 | -0.03(-0.37%) |
Apr 27, 2016 | 7.490 | 7.590 | 7.451 | 7.574 | 1,997,529 | +0.07(+0.89%) |
Apr 26, 2016 | 7.384 | 7.540 | 7.334 | 7.507 | 3,010,258 | +0.15(+1.97%) |
Apr 25, 2016 | 7.300 | 7.362 | 7.256 | 7.362 | 1,924,097 | +0.07(+0.92%) |
Apr 22, 2016 | 7.099 | 7.320 | 7.099 | 7.295 | 2,417,228 | +0.18(+2.59%) |
Apr 21, 2016 | 7.362 | 7.384 | 7.071 | 7.110 | 5,123,599 | -0.25(-3.34%) |
Apr 20, 2016 | 7.490 | 7.518 | 7.345 | 7.356 | 2,701,008 | -0.12(-1.64%) |
Apr 19, 2016 | 7.535 | 7.574 | 7.457 | 7.479 | 2,285,078 | -0.04(-0.52%) |
Apr 18, 2016 | 7.462 | 7.529 | 7.445 | 7.518 | 1,723,786 | +0.03(+0.45%) |
Apr 15, 2016 | 7.412 | 7.529 | 7.401 | 7.484 | 2,021,356 | +0.07(+0.98%) |
Apr 14, 2016 | 7.473 | 7.484 | 7.339 | 7.412 | 1,991,031 | -0.06(-0.82%) |
Apr 13, 2016 | 7.429 | 7.479 | 7.370 | 7.473 | 2,633,238 | +0.09(+1.29%) |
Apr 12, 2016 | 7.384 | 7.451 | 7.367 | 7.378 | 2,038,108 | +0.00(+0.00%) |
Apr 11, 2016 | 7.378 | 7.484 | 7.330 | 7.378 | 2,886,557 | +0.05(+0.69%) |
Apr 08, 2016 | 7.283 | 7.376 | 7.256 | 7.328 | 2,692,938 | +0.09(+1.31%) |
Apr 07, 2016 | 7.189 | 7.314 | 7.161 | 7.233 | 4,384,795 | +0.00(+0.00%) |
Apr 06, 2016 | 7.189 | 7.239 | 7.038 | 7.233 | 3,717,213 | +0.04(+0.54%) |
Apr 05, 2016 | 7.066 | 7.228 | 7.060 | 7.194 | 2,811,015 | +0.09(+1.34%) |
Apr 04, 2016 | 7.189 | 7.211 | 7.083 | 7.099 | 3,338,523 | -0.08(-1.17%) |
Apr 01, 2016 | 7.189 | 7.222 | 7.110 | 7.183 | 3,404,281 | -0.06(-0.85%) |
Mar 31, 2016 | 7.205 | 7.306 | 7.200 | 7.244 | 5,290,387 | +0.03(+0.46%) |
Mar 30, 2016 | 7.395 | 7.415 | 7.172 | 7.211 | 4,115,165 | -0.17(-2.27%) |
Mar 29, 2016 | 7.127 | 7.401 | 7.105 | 7.378 | 5,163,840 | +0.23(+3.28%) |
Mar 28, 2016 | 6.932 | 7.150 | 6.926 | 7.144 | 2,714,846 | +0.23(+3.31%) |
Mar 24, 2016 | 6.960 | 6.915 | 6.915 | 6.915 | 4,852,166 | -0.09(-1.35%) |
Mar 23, 2016 | 7.004 | 7.087 | 6.982 | 7.010 | 3,477,548 | -0.02(-0.32%) |
Mar 22, 2016 | 6.809 | 7.038 | 6.737 | 7.032 | 5,179,394 | +0.19(+2.77%) |
Mar 21, 2016 | 6.988 | 7.021 | 6.831 | 6.843 | 2,175,809 | -0.17(-2.39%) |
Mar 18, 2016 | 7.088 | 7.099 | 6.985 | 7.010 | 4,035,228 | -0.04(-0.63%) |
Mar 17, 2016 | 6.921 | 7.066 | 6.893 | 7.055 | 3,359,950 | +0.13(+1.94%) |
Mar 16, 2016 | 6.709 | 6.943 | 6.681 | 6.921 | 2,812,830 | +0.18(+2.73%) |
Mar 15, 2016 | 6.820 | 6.820 | 6.625 | 6.737 | 2,736,037 | -0.11(-1.63%) |
Mar 14, 2016 | 6.771 | 6.859 | 6.749 | 6.848 | 2,732,275 | +0.07(+0.97%) |
Mar 11, 2016 | 6.618 | 6.788 | 6.607 | 6.782 | 3,253,522 | +0.22(+3.34%) |
Mar 10, 2016 | 6.645 | 6.684 | 6.453 | 6.563 | 2,180,528 | -0.08(-1.16%) |
Mar 09, 2016 | 6.596 | 6.706 | 6.590 | 6.640 | 1,785,048 | +0.06(+0.92%) |
Mar 08, 2016 | 6.717 | 6.733 | 6.569 | 6.579 | 4,011,896 | -0.15(-2.20%) |
Mar 07, 2016 | 6.607 | 6.739 | 6.503 | 6.728 | 2,785,568 | +0.09(+1.32%) |
Mar 04, 2016 | 6.623 | 6.645 | 6.552 | 6.640 | 3,196,955 | +0.03(+0.41%) |
Mar 03, 2016 | 6.651 | 6.667 | 6.574 | 6.612 | 2,756,162 | -0.03(-0.41%) |
Mar 02, 2016 | 6.569 | 6.678 | 6.486 | 6.640 | 2,653,631 | +0.06(+0.92%) |
Mar 01, 2016 | 6.393 | 6.579 | 6.388 | 6.579 | 3,108,323 | +0.24(+3.72%) |
Feb 29, 2016 | 6.349 | 6.464 | 6.333 | 6.344 | 3,888,152 | +0.00(+0.00%) |
Feb 26, 2016 | 6.327 | 6.426 | 6.327 | 6.344 | 3,085,587 | +0.02(+0.26%) |
Feb 25, 2016 | 6.130 | 6.333 | 6.097 | 6.327 | 2,624,560 | +0.22(+3.59%) |
Feb 24, 2016 | 6.031 | 6.108 | 5.933 | 6.108 | 2,704,882 | +0.03(+0.54%) |
Feb 23, 2016 | 6.059 | 6.130 | 6.042 | 6.075 | 3,057,524 | -0.01(-0.18%) |
Feb 22, 2016 | 5.987 | 6.119 | 5.976 | 6.086 | 3,062,357 | +0.17(+2.87%) |
Feb 19, 2016 | 5.867 | 5.954 | 5.817 | 5.916 | 2,716,192 | +0.03(+0.47%) |
Feb 18, 2016 | 5.817 | 5.916 | 5.768 | 5.889 | 2,661,601 | +0.09(+1.51%) |
Feb 17, 2016 | 5.763 | 5.933 | 5.757 | 5.801 | 3,176,749 | +0.07(+1.15%) |
Feb 16, 2016 | 5.538 | 5.738 | 5.510 | 5.735 | 2,799,814 | +0.22(+4.08%) |
Feb 12, 2016 | 5.428 | 5.510 | 5.510 | 5.510 | 2,691,453 | +0.10(+1.93%) |
Feb 11, 2016 | 5.587 | 5.598 | 5.360 | 5.406 | 4,939,216 | -0.26(-4.64%) |
Feb 10, 2016 | 5.609 | 5.787 | 5.585 | 5.669 | 2,693,206 | +0.07(+1.17%) |
Feb 09, 2016 | 5.708 | 5.812 | 5.505 | 5.604 | 5,220,222 | -0.21(-3.58%) |
Feb 08, 2016 | 5.976 | 6.026 | 5.642 | 5.812 | 3,723,699 | -0.20(-3.37%) |
Feb 05, 2016 | 6.119 | 6.124 | 6.009 | 6.015 | 3,003,490 | -0.14(-2.23%) |
Feb 04, 2016 | 6.053 | 6.168 | 6.020 | 6.152 | 3,345,794 | +0.06(+0.99%) |
Feb 03, 2016 | 5.900 | 6.141 | 5.880 | 6.092 | 2,820,808 | +0.22(+3.73%) |
Feb 02, 2016 | 5.933 | 5.933 | 5.812 | 5.872 | 2,447,610 | -0.08(-1.29%) |
Feb 01, 2016 | 5.949 | 6.023 | 5.905 | 5.949 | 3,501,748 | -0.08(-1.36%) |
Jan 29, 2016 | 5.861 | 6.042 | 5.850 | 6.031 | 3,922,655 | +0.22(+3.77%) |
Jan 28, 2016 | 5.828 | 5.927 | 5.795 | 5.812 | 3,010,456 | -0.01(-0.09%) |
Jan 27, 2016 | 5.976 | 5.976 | 5.763 | 5.817 | 3,828,133 | -0.16(-2.75%) |
Jan 26, 2016 | 5.905 | 6.004 | 5.872 | 5.982 | 3,622,570 | +0.08(+1.39%) |
Jan 25, 2016 | 5.894 | 6.015 | 5.883 | 5.900 | 5,150,834 | -0.01(-0.09%) |
Jan 22, 2016 | 5.642 | 5.911 | 5.642 | 5.905 | 3,242,582 | +0.29(+5.07%) |
Jan 21, 2016 | 5.554 | 5.746 | 5.488 | 5.620 | 3,003,766 | +0.09(+1.69%) |
Jan 20, 2016 | 5.735 | 5.784 | 5.269 | 5.527 | 5,415,804 | -0.28(-4.82%) |
Jan 19, 2016 | 5.801 | 5.834 | 5.749 | 5.806 | 3,429,233 | +0.04(+0.76%) |
Jan 15, 2016 | 5.664 | 5.763 | 5.763 | 5.763 | 5,538,117 | -0.02(-0.38%) |
Jan 14, 2016 | 5.834 | 5.853 | 5.691 | 5.784 | 3,506,063 | +0.00(+0.00%) |
Jan 13, 2016 | 5.878 | 5.960 | 5.741 | 5.784 | 4,235,190 | -0.09(-1.59%) |
Jan 12, 2016 | 6.097 | 6.146 | 5.828 | 5.878 | 7,388,052 | -0.27(-4.46%) |
Jan 11, 2016 | 6.124 | 6.234 | 6.124 | 6.152 | 3,159,243 | +0.06(+0.99%) |
Jan 08, 2016 | 6.185 | 6.212 | 6.081 | 6.092 | 2,835,678 | -0.05(-0.89%) |
Jan 07, 2016 | 6.305 | 6.333 | 6.141 | 6.146 | 2,691,001 | -0.24(-3.69%) |
Jan 06, 2016 | 6.442 | 6.459 | 6.335 | 6.382 | 2,968,443 | -0.10(-1.52%) |
Jan 05, 2016 | 6.316 | 6.508 | 6.305 | 6.481 | 3,855,078 | +0.19(+3.05%) |
Jan 04, 2016 | 6.283 | 6.300 | 6.207 | 6.289 | 3,285,076 | -0.02(-0.35%) |
Dec 31, 2015 | 6.388 | 6.311 | 6.311 | 6.311 | 3,118,234 | -0.08(-1.20%) |
Dec 30, 2015 | 6.426 | 6.437 | 6.371 | 6.388 | 1,600,133 | -0.04(-0.60%) |
Dec 29, 2015 | 6.344 | 6.426 | 6.338 | 6.426 | 1,828,175 | +0.09(+1.38%) |
Dec 28, 2015 | 6.278 | 6.349 | 6.229 | 6.338 | 2,576,392 | +0.06(+0.96%) |
Dec 24, 2015 | 6.289 | 6.278 | 6.278 | 6.278 | 1,325,755 | -0.01(-0.09%) |
Dec 23, 2015 | 6.218 | 6.283 | 6.201 | 6.283 | 2,769,182 | +0.07(+1.15%) |
Dec 22, 2015 | 6.185 | 6.251 | 6.174 | 6.212 | 2,523,637 | +0.05(+0.89%) |
Dec 21, 2015 | 6.190 | 6.261 | 6.130 | 6.157 | 3,124,530 | +0.02(+0.27%) |
Dec 18, 2015 | 6.234 | 6.251 | 6.124 | 6.141 | 8,777,176 | -0.10(-1.67%) |
Dec 17, 2015 | 6.311 | 6.325 | 6.223 | 6.245 | 2,709,530 | -0.05(-0.87%) |
Dec 16, 2015 | 6.168 | 6.316 | 6.163 | 6.300 | 3,074,748 | +0.16(+2.68%) |
Dec 15, 2015 | 6.113 | 6.196 | 6.113 | 6.135 | 3,069,629 | +0.03(+0.54%) |
Dec 14, 2015 | 6.196 | 6.256 | 6.086 | 6.102 | 4,552,766 | -0.10(-1.68%) |
Dec 11, 2015 | 6.163 | 6.256 | 6.141 | 6.207 | 4,220,621 | -0.05(-0.79%) |
Dec 10, 2015 | 6.163 | 6.272 | 6.159 | 6.256 | 5,983,541 | +0.11(+1.78%) |
Dec 09, 2015 | 6.179 | 6.234 | 6.130 | 6.146 | 5,187,653 | -0.05(-0.88%) |
Dec 08, 2015 | 6.261 | 6.289 | 6.174 | 6.201 | 5,611,675 | -0.04(-0.70%) |
Dec 07, 2015 | 6.304 | 6.336 | 6.224 | 6.245 | 5,129,448 | -0.06(-0.94%) |
Dec 04, 2015 | 6.310 | 6.420 | 6.278 | 6.304 | 3,909,646 | +0.01(+0.17%) |
Dec 03, 2015 | 6.347 | 6.369 | 6.272 | 6.293 | 3,863,149 | -0.06(-1.02%) |
Dec 02, 2015 | 6.541 | 6.568 | 6.353 | 6.358 | 3,380,436 | -0.19(-2.88%) |
Dec 01, 2015 | 6.487 | 6.562 | 6.487 | 6.546 | 2,940,896 | +0.09(+1.33%) |
Nov 30, 2015 | 6.482 | 6.541 | 6.455 | 6.460 | 4,980,711 | -0.02(-0.25%) |
Nov 27, 2015 | 6.380 | 6.498 | 6.374 | 6.476 | 1,996,533 | +0.11(+1.78%) |
Nov 25, 2015 | 6.310 | 6.363 | 6.363 | 6.363 | 2,741,209 | +0.05(+0.77%) |
Nov 24, 2015 | 6.272 | 6.326 | 6.221 | 6.315 | 4,035,474 | +0.02(+0.26%) |
Nov 23, 2015 | 6.186 | 6.310 | 6.137 | 6.299 | 7,118,916 | +0.24(+4.00%) |
Nov 20, 2015 | 6.019 | 6.100 | 5.998 | 6.057 | 3,563,533 | +0.07(+1.17%) |
Nov 19, 2015 | 5.949 | 6.003 | 5.944 | 5.987 | 3,329,345 | +0.04(+0.72%) |
Nov 18, 2015 | 5.874 | 5.955 | 5.858 | 5.944 | 3,118,068 | +0.09(+1.47%) |
Nov 17, 2015 | 5.852 | 5.917 | 5.844 | 5.858 | 2,669,586 | -0.01(-0.09%) |
Nov 16, 2015 | 5.777 | 5.879 | 5.750 | 5.863 | 6,096,920 | +0.09(+1.49%) |
Nov 13, 2015 | 5.804 | 5.847 | 5.739 | 5.777 | 4,061,234 | -0.04(-0.65%) |
Nov 12, 2015 | 5.820 | 5.856 | 5.766 | 5.815 | 3,178,752 | -0.02(-0.37%) |
Nov 11, 2015 | 5.852 | 5.852 | 5.782 | 5.836 | 3,599,461 | +0.00(+0.00%) |
Nov 10, 2015 | 5.756 | 5.912 | 5.756 | 5.836 | 5,208,727 | +0.06(+1.12%) |
Nov 09, 2015 | 5.944 | 5.944 | 5.696 | 5.772 | 6,551,722 | -0.22(-3.59%) |
Nov 06, 2015 | 6.154 | 6.154 | 5.944 | 5.987 | 5,918,560 | -0.23(-3.72%) |
Nov 05, 2015 | 6.186 | 6.245 | 6.137 | 6.218 | 5,167,022 | +0.02(+0.35%) |
Nov 04, 2015 | 6.186 | 6.213 | 6.164 | 6.197 | 3,217,529 | +0.02(+0.35%) |
Nov 03, 2015 | 6.105 | 6.180 | 6.065 | 6.175 | 4,411,449 | +0.05(+0.79%) |
Nov 02, 2015 | 6.073 | 6.137 | 6.062 | 6.127 | 5,458,061 | +0.05(+0.80%) |
Oct 30, 2015 | 6.116 | 6.137 | 6.041 | 6.078 | 3,484,455 | -0.04(-0.70%) |
Oct 29, 2015 | 6.089 | 6.137 | 6.046 | 6.121 | 3,415,515 | -0.01(-0.09%) |
Oct 28, 2015 | 6.068 | 6.191 | 6.008 | 6.127 | 4,193,113 | +0.05(+0.89%) |
Oct 27, 2015 | 6.159 | 6.191 | 6.046 | 6.073 | 3,810,327 | -0.08(-1.31%) |
Oct 26, 2015 | 6.256 | 6.267 | 6.137 | 6.154 | 3,233,167 | -0.10(-1.63%) |
Oct 23, 2015 | 6.304 | 6.318 | 6.210 | 6.256 | 2,957,293 | -0.04(-0.60%) |
Oct 22, 2015 | 6.396 | 6.417 | 6.242 | 6.293 | 6,506,945 | -0.08(-1.27%) |
Oct 21, 2015 | 6.412 | 6.466 | 6.369 | 6.374 | 2,745,533 | -0.04(-0.59%) |
Oct 20, 2015 | 6.374 | 6.428 | 6.369 | 6.412 | 2,209,375 | +0.01(+0.17%) |
Oct 19, 2015 | 6.299 | 6.406 | 6.293 | 6.401 | 2,881,874 | +0.09(+1.45%) |
Oct 16, 2015 | 6.159 | 6.331 | 6.159 | 6.310 | 5,632,158 | +0.17(+2.80%) |
Oct 15, 2015 | 6.137 | 6.180 | 6.105 | 6.137 | 5,435,439 | +0.04(+0.62%) |
Oct 14, 2015 | 6.197 | 6.283 | 6.092 | 6.100 | 3,688,712 | -0.10(-1.56%) |
Oct 13, 2015 | 6.224 | 6.288 | 6.186 | 6.197 | 3,968,350 | -0.03(-0.52%) |
Oct 12, 2015 | 6.288 | 6.377 | 6.229 | 6.229 | 3,479,919 | -0.04(-0.60%) |
Oct 09, 2015 | 6.310 | 6.336 | 6.253 | 6.267 | 2,787,550 | -0.04(-0.60%) |
Oct 08, 2015 | 6.148 | 6.331 | 6.121 | 6.304 | 4,421,540 | +0.16(+2.54%) |
Oct 07, 2015 | 6.105 | 6.154 | 6.068 | 6.148 | 4,253,527 | +0.04(+0.70%) |
Oct 06, 2015 | 6.073 | 6.137 | 6.062 | 6.105 | 3,262,732 | +0.03(+0.44%) |
Oct 05, 2015 | 5.928 | 6.089 | 5.922 | 6.078 | 3,226,683 | +0.17(+2.82%) |
Oct 02, 2015 | 5.863 | 5.912 | 5.793 | 5.912 | 2,883,462 | +0.05(+0.83%) |
Oct 01, 2015 | 5.949 | 5.949 | 5.799 | 5.863 | 6,360,819 | -0.09(-1.45%) |
Sep 30, 2015 | 6.024 | 6.041 | 5.895 | 5.949 | 3,901,678 | -0.02(-0.36%) |
Sep 29, 2015 | 6.019 | 6.089 | 5.963 | 5.971 | 3,435,338 | -0.03(-0.54%) |
Sep 28, 2015 | 6.202 | 6.207 | 5.949 | 6.003 | 4,303,808 | -0.21(-3.38%) |
Sep 25, 2015 | 6.148 | 6.239 | 6.078 | 6.213 | 3,863,143 | +0.07(+1.14%) |
Sep 24, 2015 | 6.197 | 6.234 | 6.105 | 6.143 | 3,184,987 | -0.05(-0.87%) |
Sep 23, 2015 | 6.148 | 6.234 | 6.143 | 6.197 | 2,512,169 | +0.06(+0.96%) |
Sep 22, 2015 | 6.143 | 6.218 | 6.111 | 6.137 | 2,783,239 | -0.04(-0.70%) |
Sep 21, 2015 | 6.073 | 6.215 | 6.073 | 6.180 | 3,632,623 | +0.11(+1.86%) |
Sep 18, 2015 | 5.960 | 6.154 | 5.960 | 6.068 | 7,931,823 | +0.05(+0.89%) |
Sep 17, 2015 | 5.922 | 6.121 | 5.890 | 6.014 | 5,475,185 | +0.08(+1.36%) |
Sep 16, 2015 | 5.890 | 5.971 | 5.890 | 5.933 | 3,502,516 | +0.05(+0.82%) |
Sep 15, 2015 | 5.895 | 5.933 | 5.852 | 5.885 | 3,958,399 | -0.01(-0.09%) |
Sep 14, 2015 | 5.821 | 5.901 | 5.811 | 5.890 | 4,623,149 | +0.08(+1.45%) |
Sep 11, 2015 | 5.716 | 5.827 | 5.705 | 5.806 | 3,975,634 | +0.08(+1.47%) |
Sep 10, 2015 | 5.748 | 5.806 | 5.690 | 5.721 | 4,682,306 | -0.05(-0.91%) |
Sep 09, 2015 | 5.864 | 5.906 | 5.753 | 5.774 | 5,370,626 | -0.07(-1.17%) |
Sep 08, 2015 | 5.827 | 5.881 | 5.811 | 5.843 | 4,677,660 | +0.07(+1.19%) |
Sep 04, 2015 | 5.922 | 5.774 | 5.774 | 5.774 | 5,943,217 | -0.18(-3.10%) |
Sep 03, 2015 | 5.969 | 6.011 | 5.948 | 5.959 | 3,503,657 | -0.02(-0.26%) |
Sep 02, 2015 | 6.011 | 6.075 | 5.885 | 5.974 | 5,187,038 | +0.01(+0.18%) |
Sep 01, 2015 | 6.085 | 6.122 | 5.932 | 5.964 | 6,120,572 | -0.19(-3.08%) |
Aug 31, 2015 | 6.259 | 6.270 | 6.148 | 6.154 | 10,439,574 | -0.13(-2.02%) |
Aug 28, 2015 | 6.307 | 6.307 | 6.222 | 6.280 | 4,921,872 | -0.02(-0.33%) |
Aug 27, 2015 | 6.375 | 6.386 | 6.214 | 6.301 | 5,971,170 | -0.04(-0.66%) |
Aug 26, 2015 | 6.322 | 6.365 | 6.175 | 6.343 | 8,931,866 | +0.11(+1.78%) |
Aug 25, 2015 | 6.591 | 6.591 | 6.228 | 6.233 | 9,271,835 | -0.24(-3.67%) |
Aug 24, 2015 | 6.496 | 6.612 | 6.380 | 6.470 | 13,850,699 | -0.22(-3.31%) |
Aug 21, 2015 | 6.628 | 6.771 | 6.718 | 6.692 | 10,595,387 | -0.03(-0.39%) |
Aug 20, 2015 | 6.686 | 6.755 | 6.649 | 6.718 | 8,276,040 | +0.01(+0.08%) |
Aug 19, 2015 | 6.639 | 6.728 | 6.591 | 6.713 | 5,586,806 | +0.06(+0.95%) |
Aug 18, 2015 | 6.581 | 6.660 | 6.554 | 6.649 | 8,305,484 | +0.07(+1.04%) |
Aug 17, 2015 | 6.391 | 6.586 | 6.380 | 6.581 | 7,511,586 | +0.20(+3.14%) |
Aug 14, 2015 | 6.264 | 6.391 | 6.249 | 6.380 | 7,782,050 | +0.09(+1.51%) |
Aug 13, 2015 | 6.275 | 6.328 | 6.201 | 6.285 | 7,347,952 | +0.03(+0.42%) |
Aug 12, 2015 | 6.264 | 6.280 | 6.154 | 6.259 | 9,873,375 | -0.01(-0.17%) |
Aug 11, 2015 | 6.185 | 6.338 | 6.185 | 6.270 | 5,700,371 | +0.05(+0.85%) |
Aug 10, 2015 | 6.417 | 6.433 | 6.180 | 6.217 | 8,545,898 | -0.19(-2.96%) |
Aug 07, 2015 | 6.454 | 6.470 | 6.375 | 6.407 | 8,427,185 | -0.06(-0.90%) |
Aug 06, 2015 | 6.380 | 6.465 | 6.275 | 6.465 | 53,936,424 | -0.21(-3.08%) |
Aug 05, 2015 | 6.982 | 7.013 | 6.644 | 6.670 | 15,348,612 | -0.43(-6.09%) |
Aug 04, 2015 | 7.203 | 7.287 | 7.087 | 7.103 | 2,989,518 | -0.13(-1.75%) |
Aug 03, 2015 | 7.219 | 7.256 | 7.182 | 7.229 | 2,519,416 | +0.02(+0.29%) |
Jul 31, 2015 | 7.161 | 7.235 | 7.156 | 7.208 | 2,878,059 | +0.09(+1.33%) |
Jul 30, 2015 | 7.108 | 7.156 | 7.055 | 7.113 | 2,667,671 | -0.01(-0.07%) |
Jul 29, 2015 | 7.061 | 7.145 | 7.034 | 7.119 | 3,321,070 | +0.03(+0.37%) |
Jul 28, 2015 | 7.261 | 7.266 | 7.082 | 7.092 | 9,110,899 | -0.18(-2.54%) |
Jul 27, 2015 | 7.240 | 7.314 | 7.235 | 7.277 | 3,269,150 | +0.04(+0.58%) |
Jul 24, 2015 | 7.203 | 7.277 | 7.187 | 7.235 | 2,029,240 | +0.02(+0.22%) |
Jul 23, 2015 | 7.324 | 7.334 | 7.171 | 7.219 | 2,353,486 | -0.11(-1.51%) |
Jul 22, 2015 | 7.308 | 7.372 | 7.308 | 7.330 | 1,889,201 | +0.01(+0.07%) |
Jul 21, 2015 | 7.330 | 7.366 | 7.319 | 7.324 | 2,900,185 | -0.02(-0.22%) |
Jul 20, 2015 | 7.266 | 7.340 | 7.240 | 7.340 | 3,726,798 | +0.06(+0.80%) |
Jul 17, 2015 | 7.282 | 7.298 | 7.245 | 7.282 | 1,794,055 | -0.01(-0.07%) |
Jul 16, 2015 | 7.277 | 7.314 | 7.264 | 7.287 | 2,622,781 | +0.04(+0.51%) |
Jul 15, 2015 | 7.203 | 7.256 | 7.163 | 7.250 | 3,145,655 | +0.03(+0.36%) |
Jul 14, 2015 | 7.235 | 7.256 | 7.187 | 7.224 | 2,062,551 | +0.01(+0.07%) |
Jul 13, 2015 | 7.235 | 7.324 | 7.192 | 7.219 | 2,861,065 | +0.02(+0.22%) |
Jul 10, 2015 | 7.113 | 7.235 | 7.103 | 7.203 | 4,032,396 | +0.09(+1.26%) |
Jul 09, 2015 | 7.203 | 7.214 | 7.103 | 7.113 | 2,931,567 | -0.06(-0.81%) |
Jul 08, 2015 | 7.119 | 7.187 | 7.113 | 7.171 | 3,229,960 | +0.02(+0.22%) |
Jul 07, 2015 | 7.113 | 7.211 | 7.092 | 7.156 | 3,954,009 | +0.08(+1.12%) |
Jul 06, 2015 | 7.003 | 7.103 | 7.003 | 7.076 | 3,084,582 | +0.04(+0.52%) |
Jul 02, 2015 | 7.076 | 7.040 | 7.040 | 7.040 | 3,555,803 | +0.02(+0.23%) |
Jul 01, 2015 | 6.913 | 7.024 | 6.866 | 7.024 | 3,731,037 | +0.11(+1.60%) |
Jun 30, 2015 | 6.960 | 6.974 | 6.887 | 6.913 | 2,991,238 | -0.01(-0.15%) |
Jun 29, 2015 | 6.997 | 7.061 | 6.918 | 6.924 | 3,084,375 | -0.04(-0.53%) |
Jun 26, 2015 | 6.918 | 7.008 | 6.887 | 6.960 | 5,410,548 | +0.04(+0.53%) |
Jun 25, 2015 | 6.976 | 7.034 | 6.913 | 6.924 | 4,014,700 | -0.07(-0.98%) |
Jun 24, 2015 | 7.029 | 7.050 | 6.955 | 6.992 | 3,163,712 | -0.04(-0.53%) |
Jun 23, 2015 | 7.098 | 7.113 | 7.021 | 7.029 | 2,923,031 | -0.11(-1.48%) |
Jun 22, 2015 | 7.192 | 7.218 | 7.124 | 7.134 | 2,278,905 | -0.05(-0.73%) |
Jun 19, 2015 | 7.166 | 7.192 | 7.076 | 7.187 | 12,711,374 | +0.04(+0.52%) |
Jun 18, 2015 | 7.124 | 7.224 | 7.108 | 7.150 | 5,133,956 | +0.03(+0.44%) |
Jun 17, 2015 | 7.082 | 7.156 | 7.008 | 7.119 | 5,355,301 | +0.05(+0.75%) |
Jun 16, 2015 | 6.992 | 7.082 | 6.976 | 7.066 | 6,792,314 | +0.09(+1.36%) |
Jun 15, 2015 | 7.008 | 7.018 | 6.955 | 6.971 | 2,941,825 | -0.05(-0.68%) |
Jun 12, 2015 | 6.955 | 7.040 | 6.955 | 7.018 | 4,525,397 | +0.04(+0.53%) |
Jun 11, 2015 | 6.976 | 7.018 | 6.939 | 6.982 | 2,982,867 | +0.05(+0.68%) |
Jun 10, 2015 | 6.892 | 7.003 | 6.892 | 6.934 | 3,411,263 | +0.05(+0.77%) |
Jun 09, 2015 | 6.960 | 6.992 | 6.876 | 6.881 | 3,562,076 | -0.08(-1.21%) |
Jun 08, 2015 | 6.950 | 7.012 | 6.909 | 6.966 | 4,058,700 | +0.02(+0.30%) |
Jun 05, 2015 | 6.929 | 6.992 | 6.867 | 6.945 | 4,259,711 | -0.05(-0.74%) |
Jun 04, 2015 | 6.971 | 7.023 | 6.945 | 6.997 | 2,461,836 | +0.01(+0.07%) |
Jun 03, 2015 | 7.075 | 7.090 | 6.966 | 6.992 | 2,683,572 | -0.11(-1.61%) |
Jun 02, 2015 | 7.101 | 7.142 | 7.049 | 7.106 | 2,152,766 | -0.03(-0.36%) |
Jun 01, 2015 | 7.044 | 7.152 | 7.033 | 7.132 | 2,691,710 | +0.10(+1.40%) |
May 29, 2015 | 7.095 | 7.127 | 7.023 | 7.033 | 3,390,106 | -0.06(-0.88%) |
May 28, 2015 | 7.090 | 7.127 | 7.038 | 7.095 | 1,880,318 | +0.00(+0.00%) |
May 27, 2015 | 7.075 | 7.116 | 7.033 | 7.095 | 2,213,371 | +0.04(+0.51%) |
May 26, 2015 | 7.106 | 7.106 | 7.018 | 7.059 | 2,056,999 | -0.05(-0.73%) |
May 22, 2015 | 7.127 | 7.111 | 7.111 | 7.111 | 1,548,000 | -0.05(-0.65%) |
May 21, 2015 | 7.194 | 7.210 | 7.121 | 7.158 | 2,167,623 | -0.01(-0.14%) |
May 20, 2015 | 7.178 | 7.225 | 7.147 | 7.168 | 2,819,462 | +0.02(+0.22%) |
May 19, 2015 | 7.152 | 7.220 | 7.132 | 7.152 | 1,809,697 | -0.04(-0.50%) |
May 18, 2015 | 7.178 | 7.210 | 7.111 | 7.189 | 2,460,779 | +0.03(+0.36%) |
May 15, 2015 | 7.137 | 7.189 | 7.080 | 7.163 | 3,905,274 | +0.05(+0.66%) |
May 14, 2015 | 7.028 | 7.116 | 7.012 | 7.116 | 2,005,464 | +0.11(+1.63%) |
May 13, 2015 | 7.121 | 7.199 | 6.997 | 7.002 | 4,053,891 | -0.07(-0.95%) |
May 12, 2015 | 6.976 | 7.075 | 6.857 | 7.069 | 4,046,343 | +0.05(+0.74%) |
May 11, 2015 | 7.121 | 7.173 | 7.002 | 7.018 | 3,319,677 | -0.13(-1.81%) |
May 08, 2015 | 7.189 | 7.256 | 7.106 | 7.147 | 3,927,528 | +0.05(+0.73%) |
May 07, 2015 | 6.898 | 7.116 | 6.898 | 7.095 | 6,995,411 | +0.15(+2.17%) |
May 06, 2015 | 6.966 | 6.992 | 6.893 | 6.945 | 4,608,031 | -0.02(-0.22%) |
May 05, 2015 | 7.132 | 7.152 | 6.919 | 6.961 | 6,751,755 | -0.19(-2.68%) |
May 04, 2015 | 7.241 | 7.292 | 7.147 | 7.152 | 3,599,656 | -0.07(-0.93%) |