Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.058 | 7.058 | 6.861 | 6.983 | 10,441,619 | +0.16(+2.35%) |
Apr 28, 2016 | 6.769 | 6.967 | 6.733 | 6.823 | 11,117,386 | +0.05(+0.66%) |
Apr 27, 2016 | 6.615 | 6.805 | 6.579 | 6.778 | 11,566,205 | +0.06(+0.94%) |
Apr 26, 2016 | 6.697 | 6.733 | 6.624 | 6.715 | 15,785,263 | +0.11(+1.64%) |
Apr 25, 2016 | 6.850 | 6.850 | 6.570 | 6.606 | 11,990,354 | -0.23(-3.30%) |
Apr 22, 2016 | 6.769 | 6.904 | 6.769 | 6.832 | 11,979,070 | +0.05(+0.80%) |
Apr 21, 2016 | 6.922 | 7.039 | 6.719 | 6.778 | 16,687,565 | -0.06(-0.92%) |
Apr 20, 2016 | 6.832 | 6.895 | 6.742 | 6.841 | 10,480,150 | +0.05(+0.66%) |
Apr 19, 2016 | 6.760 | 6.868 | 6.679 | 6.796 | 7,416,105 | +0.10(+1.48%) |
Apr 18, 2016 | 6.561 | 6.733 | 6.534 | 6.697 | 7,368,964 | +0.07(+1.09%) |
Apr 15, 2016 | 6.453 | 6.660 | 6.453 | 6.624 | 12,837,175 | +0.08(+1.24%) |
Apr 14, 2016 | 6.624 | 6.670 | 6.534 | 6.543 | 7,076,542 | -0.05(-0.68%) |
Apr 13, 2016 | 6.579 | 6.606 | 6.435 | 6.588 | 11,140,187 | +0.07(+1.11%) |
Apr 12, 2016 | 6.363 | 6.525 | 6.363 | 6.516 | 9,912,270 | +0.15(+2.41%) |
Apr 11, 2016 | 6.354 | 6.471 | 6.333 | 6.363 | 7,288,952 | +0.08(+1.29%) |
Apr 08, 2016 | 6.309 | 6.386 | 6.259 | 6.282 | 7,108,561 | +0.05(+0.72%) |
Apr 07, 2016 | 6.273 | 6.390 | 6.174 | 6.237 | 9,923,699 | -0.15(-2.40%) |
Apr 06, 2016 | 6.309 | 6.435 | 6.255 | 6.390 | 9,133,637 | +0.03(+0.42%) |
Apr 05, 2016 | 6.336 | 6.426 | 6.255 | 6.363 | 9,558,180 | -0.07(-1.12%) |
Apr 04, 2016 | 6.525 | 6.552 | 6.354 | 6.435 | 7,149,546 | -0.11(-1.65%) |
Apr 01, 2016 | 6.435 | 6.584 | 6.368 | 6.543 | 8,010,411 | -0.02(-0.27%) |
Mar 31, 2016 | 6.543 | 6.697 | 6.507 | 6.561 | 13,313,699 | +0.04(+0.55%) |
Mar 30, 2016 | 6.462 | 6.579 | 6.444 | 6.525 | 12,130,085 | +0.12(+1.83%) |
Mar 29, 2016 | 6.318 | 6.462 | 6.214 | 6.408 | 12,254,592 | +0.05(+0.85%) |
Mar 28, 2016 | 6.309 | 6.363 | 6.214 | 6.354 | 9,026,014 | +0.03(+0.43%) |
Mar 24, 2016 | 6.057 | 6.327 | 6.327 | 6.327 | 13,881,090 | +0.16(+2.63%) |
Mar 23, 2016 | 6.444 | 6.444 | 6.066 | 6.165 | 14,452,219 | -0.33(-5.13%) |
Mar 22, 2016 | 6.390 | 6.498 | 6.264 | 6.498 | 13,073,429 | +0.07(+1.12%) |
Mar 21, 2016 | 6.255 | 6.489 | 6.228 | 6.426 | 16,870,908 | +0.21(+3.33%) |
Mar 18, 2016 | 5.948 | 6.264 | 5.912 | 6.219 | 23,910,478 | +0.36(+6.15%) |
Mar 17, 2016 | 5.687 | 5.894 | 5.552 | 5.858 | 15,705,410 | +0.25(+4.50%) |
Mar 16, 2016 | 5.363 | 5.606 | 5.309 | 5.606 | 14,755,142 | +0.23(+4.19%) |
Mar 15, 2016 | 5.381 | 5.498 | 5.300 | 5.381 | 11,977,187 | -0.15(-2.77%) |
Mar 14, 2016 | 5.444 | 5.570 | 5.403 | 5.534 | 10,443,246 | +0.05(+0.82%) |
Mar 11, 2016 | 5.561 | 5.669 | 5.462 | 5.489 | 8,919,922 | -0.03(-0.49%) |
Mar 10, 2016 | 5.525 | 5.579 | 5.376 | 5.516 | 10,309,161 | +0.04(+0.66%) |
Mar 09, 2016 | 5.498 | 5.579 | 5.444 | 5.480 | 14,458,670 | +0.16(+3.05%) |
Mar 08, 2016 | 5.525 | 5.543 | 5.318 | 5.318 | 15,122,357 | -0.32(-5.60%) |
Mar 07, 2016 | 5.363 | 5.678 | 5.327 | 5.633 | 15,563,996 | +0.27(+5.04%) |
Mar 04, 2016 | 5.363 | 5.498 | 5.331 | 5.363 | 18,192,718 | +0.08(+1.54%) |
Mar 03, 2016 | 5.254 | 5.336 | 5.164 | 5.282 | 10,763,080 | -0.01(-0.17%) |
Mar 02, 2016 | 5.227 | 5.381 | 5.209 | 5.291 | 12,741,882 | +0.02(+0.34%) |
Mar 01, 2016 | 5.038 | 5.282 | 5.011 | 5.273 | 13,594,517 | +0.28(+5.60%) |
Feb 29, 2016 | 4.903 | 5.011 | 4.849 | 4.993 | 9,315,921 | +0.09(+1.84%) |
Feb 26, 2016 | 4.939 | 5.155 | 4.849 | 4.903 | 10,295,093 | -0.01(-0.18%) |
Feb 25, 2016 | 4.885 | 4.939 | 4.763 | 4.912 | 9,288,569 | +0.10(+2.06%) |
Feb 24, 2016 | 4.633 | 4.867 | 4.533 | 4.813 | 12,971,799 | +0.02(+0.38%) |
Feb 23, 2016 | 4.858 | 5.002 | 4.768 | 4.795 | 10,991,342 | -0.14(-2.74%) |
Feb 22, 2016 | 4.705 | 4.930 | 4.687 | 4.930 | 15,122,791 | +0.34(+7.47%) |
Feb 19, 2016 | 4.542 | 4.633 | 4.443 | 4.588 | 10,290,500 | +0.05(+0.99%) |
Feb 18, 2016 | 4.768 | 4.777 | 4.461 | 4.542 | 17,893,962 | -0.20(-4.18%) |
Feb 17, 2016 | 4.299 | 4.817 | 4.281 | 4.741 | 37,324,124 | +0.50(+11.91%) |
Feb 16, 2016 | 4.254 | 4.290 | 4.137 | 4.236 | 9,968,621 | +0.16(+3.98%) |
Feb 12, 2016 | 3.839 | 4.074 | 4.074 | 4.074 | 18,470,434 | +0.23(+5.85%) |
Feb 11, 2016 | 3.876 | 3.948 | 3.677 | 3.848 | 18,520,818 | -0.11(-2.73%) |
Feb 10, 2016 | 3.993 | 4.132 | 3.912 | 3.957 | 16,982,736 | -0.04(-0.90%) |
Feb 09, 2016 | 4.002 | 4.218 | 3.894 | 3.993 | 24,396,270 | -0.14(-3.28%) |
Feb 08, 2016 | 4.425 | 4.425 | 4.074 | 4.128 | 21,786,584 | -0.40(-8.76%) |
Feb 05, 2016 | 4.642 | 4.732 | 4.497 | 4.524 | 19,265,580 | -0.16(-3.46%) |
Feb 04, 2016 | 4.308 | 4.880 | 4.308 | 4.687 | 32,978,940 | +0.50(+11.83%) |
Feb 03, 2016 | 3.993 | 4.209 | 3.731 | 4.191 | 20,457,178 | +0.30(+7.64%) |
Feb 02, 2016 | 3.957 | 4.047 | 3.839 | 3.894 | 17,608,198 | -0.08(-2.04%) |
Feb 01, 2016 | 3.975 | 4.038 | 3.839 | 3.975 | 14,200,914 | -0.11(-2.65%) |
Jan 29, 2016 | 3.957 | 4.119 | 3.876 | 4.083 | 23,586,798 | +0.23(+6.09%) |
Jan 28, 2016 | 3.848 | 3.948 | 3.686 | 3.848 | 19,002,372 | +0.15(+4.15%) |
Jan 27, 2016 | 3.713 | 3.839 | 3.623 | 3.695 | 17,737,924 | -0.06(-1.68%) |
Jan 26, 2016 | 3.686 | 3.758 | 3.488 | 3.758 | 13,048,044 | +0.18(+5.04%) |
Jan 25, 2016 | 3.876 | 3.884 | 3.578 | 3.578 | 11,339,617 | -0.35(-8.94%) |
Jan 22, 2016 | 3.966 | 4.128 | 3.867 | 3.930 | 11,791,151 | +0.10(+2.59%) |
Jan 21, 2016 | 3.569 | 3.894 | 3.533 | 3.830 | 18,051,620 | +0.24(+6.78%) |
Jan 20, 2016 | 3.551 | 3.623 | 3.281 | 3.587 | 20,010,126 | -0.09(-2.45%) |
Jan 19, 2016 | 3.930 | 3.957 | 3.623 | 3.677 | 14,743,073 | -0.22(-5.56%) |
Jan 15, 2016 | 4.011 | 3.894 | 3.894 | 3.894 | 25,568,976 | -0.12(-2.92%) |
Jan 14, 2016 | 3.857 | 4.047 | 3.785 | 4.011 | 12,959,363 | +0.14(+3.73%) |
Jan 13, 2016 | 4.110 | 4.173 | 3.839 | 3.867 | 17,463,672 | -0.15(-3.81%) |
Jan 12, 2016 | 3.984 | 4.060 | 3.894 | 4.020 | 13,907,338 | +0.12(+3.00%) |
Jan 11, 2016 | 3.948 | 4.011 | 3.839 | 3.903 | 12,715,022 | +0.02(+0.46%) |
Jan 08, 2016 | 4.272 | 4.281 | 3.876 | 3.885 | 24,801,658 | -0.29(-6.91%) |
Jan 07, 2016 | 4.488 | 4.515 | 4.146 | 4.173 | 20,814,708 | -0.42(-9.22%) |
Jan 06, 2016 | 4.588 | 4.705 | 4.524 | 4.597 | 13,045,303 | -0.05(-1.16%) |
Jan 05, 2016 | 4.705 | 4.768 | 4.615 | 4.651 | 14,137,163 | -0.06(-1.34%) |
Jan 04, 2016 | 4.876 | 4.912 | 4.714 | 4.714 | 11,221,680 | -0.31(-6.10%) |
Dec 31, 2015 | 4.741 | 5.020 | 5.020 | 5.020 | 6,452,019 | +0.25(+5.29%) |
Dec 30, 2015 | 4.822 | 4.858 | 4.768 | 4.768 | 4,055,995 | -0.09(-1.86%) |
Dec 29, 2015 | 4.930 | 4.984 | 4.858 | 4.858 | 3,512,854 | -0.04(-0.74%) |
Dec 28, 2015 | 4.804 | 5.011 | 4.804 | 4.894 | 5,788,186 | -0.19(-3.72%) |
Dec 24, 2015 | 5.128 | 5.083 | 5.083 | 5.083 | 3,667,213 | -0.05(-0.88%) |
Dec 23, 2015 | 4.786 | 5.128 | 4.768 | 5.128 | 14,662,921 | +0.36(+7.56%) |
Dec 22, 2015 | 4.651 | 4.813 | 4.633 | 4.768 | 13,189,654 | +0.14(+2.92%) |
Dec 21, 2015 | 4.867 | 4.867 | 4.606 | 4.633 | 13,289,336 | -0.08(-1.72%) |
Dec 18, 2015 | 4.786 | 4.813 | 4.678 | 4.714 | 19,068,844 | -0.11(-2.24%) |
Dec 17, 2015 | 4.840 | 4.885 | 4.768 | 4.822 | 21,566,914 | +0.00(+0.00%) |
Dec 16, 2015 | 4.714 | 4.849 | 4.615 | 4.822 | 21,158,150 | +0.14(+2.88%) |
Dec 15, 2015 | 4.606 | 4.732 | 4.606 | 4.687 | 14,112,328 | +0.17(+3.79%) |
Dec 14, 2015 | 4.597 | 4.637 | 4.461 | 4.515 | 20,702,602 | -0.13(-2.72%) |
Dec 11, 2015 | 4.903 | 4.903 | 4.633 | 4.642 | 35,530,280 | -0.32(-6.53%) |
Dec 10, 2015 | 4.966 | 5.061 | 4.957 | 4.966 | 19,142,306 | -0.07(-1.43%) |
Dec 09, 2015 | 4.975 | 5.101 | 4.966 | 5.038 | 13,802,982 | +0.06(+1.27%) |
Dec 08, 2015 | 5.119 | 5.119 | 4.930 | 4.975 | 20,736,960 | -0.23(-4.33%) |
Dec 07, 2015 | 5.363 | 5.363 | 5.173 | 5.200 | 19,379,038 | -0.17(-3.19%) |
Dec 04, 2015 | 5.345 | 5.417 | 5.273 | 5.372 | 15,699,485 | -0.01(-0.17%) |
Dec 03, 2015 | 5.516 | 5.534 | 5.336 | 5.381 | 14,821,521 | -0.11(-1.97%) |
Dec 02, 2015 | 5.606 | 5.678 | 5.480 | 5.489 | 18,432,602 | -0.14(-2.56%) |
Dec 01, 2015 | 5.732 | 5.750 | 5.597 | 5.633 | 19,443,458 | -0.05(-0.79%) |
Nov 30, 2015 | 5.642 | 5.768 | 5.615 | 5.678 | 15,582,675 | +0.05(+0.96%) |
Nov 27, 2015 | 5.597 | 5.633 | 5.529 | 5.624 | 5,083,026 | +0.00(+0.00%) |
Nov 25, 2015 | 5.507 | 5.624 | 5.624 | 5.624 | 8,304,710 | +0.09(+1.63%) |
Nov 24, 2015 | 5.453 | 5.592 | 5.453 | 5.534 | 11,353,292 | +0.06(+1.15%) |
Nov 23, 2015 | 5.534 | 5.624 | 5.471 | 5.471 | 9,341,874 | -0.12(-2.10%) |
Nov 20, 2015 | 5.444 | 5.741 | 5.435 | 5.588 | 18,174,858 | +0.14(+2.65%) |
Nov 19, 2015 | 5.471 | 5.502 | 5.291 | 5.444 | 12,765,624 | +0.07(+1.34%) |
Nov 18, 2015 | 5.336 | 5.408 | 5.227 | 5.372 | 13,458,648 | +0.05(+1.02%) |
Nov 17, 2015 | 4.993 | 5.435 | 4.993 | 5.318 | 25,364,742 | +0.26(+5.17%) |
Nov 16, 2015 | 4.957 | 5.101 | 4.488 | 5.056 | 24,526,368 | +0.06(+1.26%) |
Nov 13, 2015 | 5.282 | 5.327 | 4.984 | 4.993 | 16,979,606 | -0.31(-5.78%) |
Nov 12, 2015 | 5.291 | 5.399 | 5.273 | 5.300 | 10,849,396 | -0.05(-1.01%) |
Nov 11, 2015 | 5.453 | 5.471 | 5.291 | 5.354 | 11,885,333 | -0.02(-0.34%) |
Nov 10, 2015 | 5.381 | 5.435 | 5.227 | 5.372 | 15,695,699 | -0.02(-0.33%) |
Nov 09, 2015 | 5.606 | 5.633 | 5.354 | 5.390 | 16,914,162 | -0.22(-3.86%) |
Nov 06, 2015 | 5.669 | 5.768 | 5.471 | 5.606 | 12,382,437 | -0.21(-3.57%) |
Nov 05, 2015 | 5.741 | 5.831 | 5.561 | 5.813 | 16,573,680 | +0.03(+0.47%) |
Nov 04, 2015 | 5.795 | 6.066 | 5.768 | 5.786 | 19,865,466 | -0.01(-0.16%) |
Nov 03, 2015 | 5.705 | 5.831 | 5.570 | 5.795 | 16,133,276 | +0.06(+1.10%) |
Nov 02, 2015 | 5.705 | 5.840 | 5.642 | 5.732 | 8,631,908 | +0.05(+0.79%) |
Oct 30, 2015 | 5.876 | 5.908 | 5.615 | 5.687 | 19,094,148 | -0.15(-2.62%) |
Oct 29, 2015 | 5.930 | 5.966 | 5.804 | 5.840 | 9,723,212 | -0.13(-2.11%) |
Oct 28, 2015 | 5.876 | 6.111 | 5.854 | 5.966 | 15,078,979 | +0.09(+1.53%) |
Oct 27, 2015 | 5.994 | 6.084 | 5.759 | 5.876 | 30,830,254 | -0.20(-3.26%) |
Oct 26, 2015 | 6.282 | 6.345 | 6.057 | 6.075 | 20,215,924 | -0.22(-3.44%) |
Oct 23, 2015 | 6.372 | 6.372 | 6.075 | 6.291 | 33,016,060 | -0.02(-0.29%) |
Oct 22, 2015 | 6.670 | 6.688 | 6.264 | 6.309 | 40,875,900 | -0.44(-6.54%) |
Oct 21, 2015 | 6.904 | 6.994 | 6.751 | 6.751 | 13,428,254 | -0.23(-3.23%) |
Oct 20, 2015 | 6.967 | 7.066 | 6.922 | 6.976 | 11,116,552 | -0.02(-0.26%) |
Oct 19, 2015 | 6.994 | 7.102 | 6.940 | 6.994 | 21,217,786 | -0.13(-1.77%) |
Oct 16, 2015 | 7.039 | 7.138 | 6.940 | 7.120 | 7,930,011 | +0.11(+1.54%) |
Oct 15, 2015 | 7.174 | 7.174 | 6.976 | 7.012 | 12,409,344 | -0.16(-2.26%) |
Oct 14, 2015 | 6.976 | 7.174 | 6.931 | 7.174 | 12,451,147 | +0.21(+2.98%) |
Oct 13, 2015 | 6.823 | 7.057 | 6.769 | 6.967 | 10,624,405 | +0.02(+0.26%) |
Oct 12, 2015 | 7.030 | 7.201 | 6.877 | 6.949 | 17,295,650 | -0.14(-2.03%) |
Oct 09, 2015 | 7.219 | 7.332 | 7.057 | 7.093 | 16,807,416 | -0.05(-0.76%) |
Oct 08, 2015 | 6.985 | 7.192 | 6.958 | 7.147 | 18,756,482 | +0.13(+1.80%) |
Oct 07, 2015 | 6.832 | 7.021 | 6.787 | 7.021 | 20,544,896 | +0.32(+4.85%) |
Oct 06, 2015 | 6.624 | 6.715 | 6.588 | 6.697 | 11,263,653 | +0.07(+1.09%) |
Oct 05, 2015 | 6.489 | 6.733 | 6.480 | 6.624 | 17,744,366 | +0.20(+3.09%) |
Oct 02, 2015 | 6.183 | 6.440 | 6.138 | 6.426 | 13,447,603 | +0.10(+1.57%) |
Oct 01, 2015 | 6.318 | 6.462 | 6.210 | 6.327 | 14,075,015 | +0.03(+0.43%) |
Sep 30, 2015 | 6.228 | 6.300 | 6.057 | 6.300 | 15,029,011 | +0.20(+3.25%) |
Sep 29, 2015 | 6.048 | 6.187 | 5.926 | 6.102 | 16,803,454 | +0.13(+2.11%) |
Sep 28, 2015 | 6.084 | 6.210 | 5.966 | 5.976 | 14,287,941 | -0.31(-4.88%) |
Sep 25, 2015 | 6.399 | 6.444 | 6.210 | 6.282 | 13,494,175 | -0.04(-0.57%) |
Sep 24, 2015 | 6.201 | 6.404 | 5.994 | 6.318 | 27,334,516 | -0.01(-0.14%) |
Sep 23, 2015 | 6.606 | 6.633 | 6.241 | 6.327 | 23,390,888 | -0.29(-4.36%) |
Sep 22, 2015 | 6.742 | 6.778 | 6.597 | 6.615 | 12,650,211 | -0.29(-4.18%) |
Sep 21, 2015 | 6.967 | 6.994 | 6.850 | 6.904 | 7,586,075 | -0.04(-0.52%) |
Sep 18, 2015 | 7.174 | 7.174 | 6.904 | 6.940 | 17,905,838 | -0.28(-3.87%) |
Sep 17, 2015 | 7.282 | 7.372 | 7.111 | 7.219 | 24,448,206 | -0.20(-2.67%) |
Sep 16, 2015 | 7.183 | 7.481 | 7.111 | 7.418 | 17,548,840 | +0.33(+4.71%) |
Sep 15, 2015 | 7.057 | 7.147 | 6.994 | 7.084 | 7,308,243 | +0.02(+0.26%) |
Sep 14, 2015 | 6.949 | 7.093 | 6.868 | 7.066 | 6,746,550 | +0.10(+1.42%) |
Sep 11, 2015 | 6.949 | 6.989 | 6.845 | 6.967 | 8,483,544 | -0.03(-0.39%) |
Sep 10, 2015 | 6.805 | 7.012 | 6.697 | 6.994 | 13,437,833 | +0.18(+2.65%) |
Sep 09, 2015 | 6.976 | 7.057 | 6.805 | 6.814 | 15,512,798 | -0.05(-0.66%) |
Sep 08, 2015 | 6.787 | 6.895 | 6.715 | 6.859 | 11,102,582 | +0.23(+3.54%) |
Sep 04, 2015 | 6.597 | 6.624 | 6.624 | 6.624 | 12,912,915 | -0.20(-2.91%) |
Sep 03, 2015 | 6.778 | 7.003 | 6.769 | 6.823 | 15,187,634 | +0.02(+0.26%) |
Sep 02, 2015 | 6.660 | 6.814 | 6.507 | 6.805 | 14,102,049 | +0.25(+3.85%) |
Sep 01, 2015 | 6.778 | 6.904 | 6.525 | 6.552 | 21,868,194 | -0.53(-7.51%) |
Aug 31, 2015 | 6.877 | 7.102 | 6.688 | 7.084 | 15,770,552 | +0.16(+2.34%) |
Aug 28, 2015 | 6.724 | 6.994 | 6.724 | 6.922 | 15,077,068 | +0.00(+0.00%) |
Aug 27, 2015 | 6.435 | 6.931 | 6.435 | 6.922 | 25,905,466 | +0.54(+8.47%) |
Aug 26, 2015 | 6.363 | 6.435 | 6.129 | 6.381 | 17,597,250 | +0.15(+2.46%) |
Aug 25, 2015 | 6.561 | 6.561 | 6.219 | 6.228 | 15,961,748 | +0.06(+1.02%) |
Aug 24, 2015 | 5.516 | 6.273 | 5.516 | 6.165 | 26,435,726 | -0.10(-1.58%) |
Aug 21, 2015 | 6.597 | 6.633 | 6.259 | 6.264 | 36,609,100 | -0.48(-7.09%) |
Aug 20, 2015 | 6.994 | 7.003 | 6.724 | 6.742 | 21,862,800 | -0.32(-4.59%) |
Aug 19, 2015 | 7.210 | 7.273 | 7.066 | 7.066 | 18,411,048 | -0.21(-2.85%) |
Aug 18, 2015 | 7.156 | 7.273 | 7.102 | 7.273 | 12,879,040 | +0.11(+1.51%) |
Aug 17, 2015 | 7.183 | 7.282 | 7.147 | 7.165 | 8,132,227 | -0.08(-1.12%) |
Aug 14, 2015 | 7.165 | 7.309 | 7.165 | 7.246 | 8,355,400 | +0.05(+0.63%) |
Aug 13, 2015 | 7.282 | 7.318 | 7.134 | 7.201 | 8,660,550 | -0.08(-1.11%) |
Aug 12, 2015 | 7.228 | 7.318 | 7.111 | 7.282 | 21,094,690 | +0.00(+0.00%) |
Aug 11, 2015 | 7.724 | 7.742 | 7.282 | 7.282 | 21,008,772 | -0.55(-7.02%) |
Aug 10, 2015 | 7.724 | 7.832 | 7.688 | 7.832 | 13,326,483 | +0.15(+2.00%) |
Aug 07, 2015 | 7.427 | 7.724 | 7.400 | 7.679 | 18,176,044 | +0.24(+3.27%) |
Aug 06, 2015 | 7.228 | 7.445 | 7.228 | 7.436 | 10,396,221 | +0.21(+2.87%) |
Aug 05, 2015 | 7.544 | 7.544 | 7.219 | 7.228 | 14,398,532 | -0.15(-2.08%) |
Aug 04, 2015 | 7.580 | 7.598 | 7.363 | 7.382 | 15,205,690 | -0.18(-2.38%) |
Aug 03, 2015 | 7.598 | 7.607 | 7.490 | 7.562 | 9,997,372 | -0.10(-1.29%) |
Jul 31, 2015 | 7.670 | 7.679 | 7.526 | 7.661 | 10,555,069 | +0.16(+2.16%) |
Jul 30, 2015 | 7.634 | 7.654 | 7.372 | 7.499 | 17,169,252 | -0.17(-2.23%) |
Jul 29, 2015 | 7.517 | 7.710 | 7.463 | 7.670 | 17,068,950 | +0.14(+1.79%) |
Jul 28, 2015 | 7.165 | 7.535 | 7.111 | 7.535 | 30,442,264 | +0.48(+6.77%) |
Jul 27, 2015 | 7.210 | 7.264 | 6.931 | 7.057 | 25,998,838 | -0.18(-2.49%) |
Jul 24, 2015 | 7.751 | 7.769 | 7.228 | 7.237 | 41,044,872 | -0.58(-7.38%) |
Jul 23, 2015 | 8.030 | 8.039 | 7.643 | 7.814 | 28,206,822 | -0.17(-2.14%) |
Jul 22, 2015 | 8.112 | 8.265 | 7.976 | 7.985 | 21,426,044 | +0.01(+0.11%) |
Jul 21, 2015 | 8.121 | 8.229 | 7.967 | 7.976 | 16,363,337 | -0.14(-1.78%) |
Jul 20, 2015 | 8.094 | 8.166 | 8.003 | 8.121 | 8,895,507 | +0.00(+0.00%) |
Jul 17, 2015 | 8.075 | 8.121 | 8.012 | 8.121 | 8,899,257 | +0.05(+0.67%) |
Jul 16, 2015 | 8.130 | 8.139 | 8.039 | 8.066 | 7,790,123 | -0.02(-0.22%) |
Jul 15, 2015 | 8.166 | 8.210 | 8.075 | 8.085 | 7,674,142 | -0.12(-1.43%) |
Jul 14, 2015 | 8.193 | 8.265 | 8.166 | 8.202 | 6,456,347 | +0.01(+0.11%) |
Jul 13, 2015 | 8.148 | 8.229 | 8.116 | 8.193 | 5,590,217 | +0.07(+0.89%) |
Jul 10, 2015 | 8.085 | 8.184 | 8.039 | 8.121 | 8,249,881 | +0.18(+2.27%) |
Jul 09, 2015 | 8.003 | 8.112 | 7.940 | 7.940 | 14,694,342 | +0.10(+1.26%) |
Jul 08, 2015 | 8.066 | 8.066 | 7.823 | 7.841 | 12,251,898 | -0.25(-3.12%) |
Jul 07, 2015 | 7.994 | 8.139 | 7.796 | 8.094 | 15,453,644 | +0.05(+0.67%) |
Jul 06, 2015 | 8.130 | 8.175 | 7.976 | 8.039 | 11,801,323 | -0.22(-2.62%) |
Jul 02, 2015 | 8.175 | 8.256 | 8.256 | 8.256 | 4,999,646 | +0.09(+1.10%) |
Jul 01, 2015 | 8.310 | 8.328 | 8.157 | 8.166 | 7,535,827 | -0.09(-1.09%) |
Jun 30, 2015 | 8.229 | 8.283 | 8.166 | 8.256 | 11,468,517 | +0.12(+1.44%) |
Jun 29, 2015 | 8.382 | 8.422 | 8.139 | 8.139 | 15,858,083 | -0.42(-4.95%) |
Jun 26, 2015 | 8.553 | 8.643 | 8.526 | 8.562 | 12,275,136 | -0.01(-0.11%) |
Jun 25, 2015 | 8.535 | 8.603 | 8.508 | 8.571 | 7,240,027 | +0.06(+0.74%) |
Jun 24, 2015 | 8.715 | 8.733 | 8.472 | 8.508 | 10,674,783 | -0.21(-2.38%) |
Jun 23, 2015 | 8.751 | 8.814 | 8.679 | 8.715 | 10,766,672 | +0.00(+0.00%) |
Jun 22, 2015 | 8.715 | 8.783 | 8.679 | 8.715 | 6,018,528 | +0.08(+0.94%) |
Jun 19, 2015 | 8.715 | 8.760 | 8.634 | 8.634 | 6,063,546 | -0.08(-0.93%) |
Jun 18, 2015 | 8.733 | 8.788 | 8.706 | 8.715 | 6,015,845 | +0.01(+0.10%) |
Jun 17, 2015 | 8.589 | 8.766 | 8.508 | 8.706 | 19,203,854 | +0.12(+1.36%) |
Jun 16, 2015 | 8.454 | 8.634 | 8.445 | 8.589 | 8,252,755 | +0.12(+1.38%) |
Jun 15, 2015 | 8.508 | 8.562 | 8.454 | 8.472 | 7,522,373 | -0.14(-1.67%) |
Jun 12, 2015 | 8.580 | 8.652 | 8.562 | 8.616 | 4,810,594 | -0.02(-0.21%) |
Jun 11, 2015 | 8.553 | 8.670 | 8.535 | 8.634 | 11,155,035 | +0.03(+0.31%) |
Jun 10, 2015 | 8.517 | 8.706 | 8.508 | 8.607 | 16,831,748 | +0.19(+2.25%) |
Jun 09, 2015 | 8.391 | 8.468 | 8.350 | 8.418 | 8,119,522 | +0.04(+0.43%) |
Jun 08, 2015 | 8.382 | 8.409 | 8.301 | 8.382 | 10,592,261 | +0.05(+0.54%) |
Jun 05, 2015 | 8.157 | 8.386 | 8.130 | 8.337 | 13,973,128 | +0.10(+1.20%) |
Jun 04, 2015 | 8.292 | 8.373 | 8.193 | 8.238 | 12,511,781 | -0.06(-0.76%) |
Jun 03, 2015 | 8.508 | 8.580 | 8.292 | 8.301 | 15,271,370 | -0.19(-2.23%) |
Jun 02, 2015 | 8.256 | 8.661 | 8.256 | 8.490 | 17,667,552 | +0.22(+2.61%) |
Jun 01, 2015 | 8.391 | 8.436 | 8.229 | 8.274 | 20,468,210 | -0.11(-1.29%) |
May 29, 2015 | 8.589 | 8.607 | 8.382 | 8.382 | 19,117,834 | -0.21(-2.41%) |
May 28, 2015 | 8.797 | 8.824 | 8.571 | 8.589 | 26,492,608 | -0.32(-3.54%) |
May 27, 2015 | 8.715 | 8.905 | 8.697 | 8.905 | 22,703,642 | +0.23(+2.60%) |
May 26, 2015 | 8.778 | 8.788 | 8.598 | 8.679 | 19,697,922 | -0.13(-1.43%) |
May 22, 2015 | 8.977 | 8.806 | 8.806 | 8.806 | 13,086,890 | -0.24(-2.69%) |
May 21, 2015 | 8.995 | 9.112 | 8.905 | 9.049 | 30,239,446 | -0.07(-0.79%) |
May 20, 2015 | 9.184 | 9.283 | 9.094 | 9.121 | 8,842,097 | -0.08(-0.88%) |
May 19, 2015 | 9.265 | 9.301 | 9.175 | 9.202 | 9,165,736 | -0.05(-0.58%) |
May 18, 2015 | 9.355 | 9.418 | 9.166 | 9.256 | 9,878,756 | -0.19(-2.00%) |
May 15, 2015 | 9.301 | 9.445 | 9.265 | 9.445 | 9,641,350 | +0.12(+1.26%) |
May 14, 2015 | 9.175 | 9.373 | 9.157 | 9.328 | 8,312,840 | +0.22(+2.37%) |
May 13, 2015 | 9.166 | 9.175 | 9.076 | 9.112 | 9,415,319 | +0.06(+0.70%) |
May 12, 2015 | 9.022 | 9.148 | 9.022 | 9.049 | 12,762,816 | -0.05(-0.50%) |
May 11, 2015 | 9.130 | 9.171 | 9.049 | 9.094 | 11,134,694 | -0.04(-0.39%) |
May 08, 2015 | 8.878 | 9.148 | 8.860 | 9.130 | 15,575,745 | +0.32(+3.68%) |
May 07, 2015 | 8.697 | 8.900 | 8.643 | 8.806 | 11,027,821 | +0.10(+1.14%) |
May 06, 2015 | 8.788 | 8.878 | 8.675 | 8.706 | 7,829,271 | -0.06(-0.72%) |
May 05, 2015 | 8.778 | 8.905 | 8.715 | 8.769 | 8,796,051 | -0.01(-0.10%) |
May 04, 2015 | 8.724 | 8.778 | 8.652 | 8.778 | 10,364,677 | +0.16(+1.88%) |