Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.312 | 6.662 | 6.312 | 6.602 | 2,928,804 | +0.25(+3.89%) |
Apr 28, 2016 | 6.261 | 6.449 | 6.235 | 6.355 | 2,449,133 | -0.02(-0.27%) |
Apr 27, 2016 | 6.287 | 6.414 | 6.287 | 6.372 | 4,128,386 | +0.09(+1.49%) |
Apr 26, 2016 | 6.261 | 6.287 | 6.201 | 6.278 | 2,718,965 | +0.15(+2.51%) |
Apr 25, 2016 | 6.133 | 6.163 | 6.073 | 6.124 | 847,489 | -0.09(-1.37%) |
Apr 22, 2016 | 6.126 | 6.235 | 6.101 | 6.210 | 2,487,857 | -0.03(-0.54%) |
Apr 21, 2016 | 6.252 | 6.285 | 6.201 | 6.243 | 1,138,433 | +0.00(+0.00%) |
Apr 20, 2016 | 6.159 | 6.319 | 6.159 | 6.243 | 2,054,757 | +0.13(+2.19%) |
Apr 19, 2016 | 5.950 | 6.118 | 5.925 | 6.109 | 4,090,120 | +0.40(+7.05%) |
Apr 18, 2016 | 5.682 | 5.774 | 5.648 | 5.707 | 1,983,249 | +0.25(+4.61%) |
Apr 15, 2016 | 5.447 | 5.497 | 5.414 | 5.456 | 1,816,657 | +0.00(+0.00%) |
Apr 14, 2016 | 5.430 | 5.489 | 5.405 | 5.456 | 1,161,400 | -0.05(-0.91%) |
Apr 13, 2016 | 5.439 | 5.506 | 5.405 | 5.506 | 2,411,247 | +0.18(+3.30%) |
Apr 12, 2016 | 5.238 | 5.338 | 5.171 | 5.330 | 1,480,679 | -0.03(-0.47%) |
Apr 11, 2016 | 5.372 | 5.430 | 5.355 | 5.355 | 1,394,856 | +0.11(+2.08%) |
Apr 08, 2016 | 5.204 | 5.317 | 5.204 | 5.246 | 1,396,113 | +0.16(+3.13%) |
Apr 07, 2016 | 5.120 | 5.162 | 5.053 | 5.087 | 2,193,234 | -0.17(-3.19%) |
Apr 06, 2016 | 5.179 | 5.254 | 5.120 | 5.254 | 3,032,379 | -0.05(-0.95%) |
Apr 05, 2016 | 5.355 | 5.384 | 5.288 | 5.305 | 1,188,804 | -0.12(-2.16%) |
Apr 04, 2016 | 5.447 | 5.456 | 5.405 | 5.422 | 658,673 | -0.11(-1.97%) |
Apr 01, 2016 | 5.497 | 5.540 | 5.435 | 5.531 | 2,210,794 | -0.13(-2.37%) |
Mar 31, 2016 | 5.791 | 5.816 | 5.606 | 5.665 | 2,176,353 | -0.15(-2.59%) |
Mar 30, 2016 | 5.841 | 5.950 | 5.808 | 5.816 | 1,329,857 | +0.08(+1.46%) |
Mar 29, 2016 | 5.623 | 5.749 | 5.598 | 5.732 | 1,116,836 | +0.04(+0.74%) |
Mar 28, 2016 | 5.682 | 5.724 | 5.657 | 5.690 | 617,604 | +0.01(+0.15%) |
Mar 24, 2016 | 5.590 | 5.682 | 5.682 | 5.682 | 791,385 | -0.03(-0.44%) |
Mar 23, 2016 | 5.891 | 5.900 | 5.699 | 5.707 | 2,403,910 | -0.13(-2.16%) |
Mar 22, 2016 | 5.740 | 5.883 | 5.732 | 5.833 | 1,026,820 | +0.00(+0.00%) |
Mar 21, 2016 | 5.841 | 5.858 | 5.799 | 5.833 | 852,936 | +0.03(+0.43%) |
Mar 18, 2016 | 5.740 | 5.824 | 5.724 | 5.808 | 1,270,711 | +0.00(+0.00%) |
Mar 17, 2016 | 5.699 | 5.833 | 5.682 | 5.808 | 2,842,168 | +0.03(+0.58%) |
Mar 16, 2016 | 5.648 | 5.782 | 5.648 | 5.774 | 1,652,510 | -0.01(-0.14%) |
Mar 15, 2016 | 5.833 | 5.833 | 5.715 | 5.782 | 1,246,399 | -0.13(-2.27%) |
Mar 14, 2016 | 5.841 | 5.958 | 5.808 | 5.916 | 1,324,723 | +0.08(+1.29%) |
Mar 11, 2016 | 5.808 | 5.875 | 5.774 | 5.841 | 880,343 | +0.22(+3.87%) |
Mar 10, 2016 | 5.682 | 5.757 | 5.564 | 5.623 | 1,232,608 | -0.07(-1.18%) |
Mar 09, 2016 | 5.699 | 5.757 | 5.623 | 5.690 | 725,304 | +0.01(+0.15%) |
Mar 08, 2016 | 5.849 | 5.875 | 5.673 | 5.682 | 1,244,768 | -0.20(-3.42%) |
Mar 07, 2016 | 5.690 | 5.891 | 5.682 | 5.883 | 1,386,815 | +0.06(+1.01%) |
Mar 04, 2016 | 5.732 | 5.807 | 5.707 | 5.824 | 1,432,545 | +0.14(+2.51%) |
Mar 03, 2016 | 5.514 | 5.699 | 5.497 | 5.682 | 1,297,094 | +0.17(+3.04%) |
Mar 02, 2016 | 5.456 | 5.523 | 5.422 | 5.514 | 1,719,021 | -0.09(-1.64%) |
Mar 01, 2016 | 5.573 | 5.623 | 5.485 | 5.606 | 988,251 | +0.05(+0.90%) |
Feb 29, 2016 | 5.548 | 5.615 | 5.481 | 5.556 | 909,610 | +0.10(+1.84%) |
Feb 26, 2016 | 5.481 | 5.506 | 5.422 | 5.456 | 1,138,553 | +0.04(+0.77%) |
Feb 25, 2016 | 5.397 | 5.435 | 5.326 | 5.414 | 1,066,440 | +0.17(+3.19%) |
Feb 24, 2016 | 5.221 | 5.263 | 5.112 | 5.246 | 1,907,869 | -0.10(-1.88%) |
Feb 23, 2016 | 5.430 | 5.456 | 5.330 | 5.347 | 522,163 | -0.13(-2.45%) |
Feb 22, 2016 | 5.414 | 5.523 | 5.414 | 5.481 | 1,148,786 | +0.20(+3.81%) |
Feb 19, 2016 | 5.288 | 5.313 | 5.229 | 5.280 | 1,618,972 | -0.13(-2.33%) |
Feb 18, 2016 | 5.489 | 5.497 | 5.388 | 5.405 | 2,004,172 | -0.18(-3.30%) |
Feb 17, 2016 | 5.430 | 5.611 | 5.414 | 5.590 | 1,317,258 | +0.21(+3.89%) |
Feb 16, 2016 | 5.414 | 5.439 | 5.271 | 5.380 | 1,729,379 | +0.09(+1.74%) |
Feb 12, 2016 | 5.154 | 5.288 | 5.288 | 5.288 | 1,796,846 | +0.33(+6.59%) |
Feb 11, 2016 | 5.037 | 5.070 | 4.894 | 4.961 | 2,441,963 | -0.30(-5.73%) |
Feb 10, 2016 | 5.129 | 5.355 | 5.087 | 5.263 | 2,731,876 | +0.26(+5.19%) |
Feb 09, 2016 | 5.028 | 5.108 | 4.953 | 5.003 | 1,996,335 | -0.23(-4.48%) |
Feb 08, 2016 | 5.280 | 5.284 | 5.162 | 5.238 | 2,633,798 | -0.26(-4.73%) |
Feb 05, 2016 | 5.430 | 5.556 | 5.430 | 5.497 | 2,691,335 | +0.24(+4.63%) |
Feb 04, 2016 | 4.986 | 5.263 | 4.978 | 5.254 | 6,840,332 | +0.08(+1.46%) |
Feb 03, 2016 | 5.137 | 5.200 | 4.974 | 5.179 | 2,162,952 | +0.03(+0.49%) |
Feb 02, 2016 | 5.271 | 5.280 | 5.129 | 5.154 | 2,541,582 | -0.30(-5.53%) |
Feb 01, 2016 | 5.305 | 5.472 | 5.254 | 5.456 | 3,301,458 | +0.21(+3.99%) |
Jan 29, 2016 | 5.179 | 5.254 | 5.129 | 5.246 | 3,370,200 | +0.11(+2.12%) |
Jan 28, 2016 | 5.204 | 5.213 | 5.037 | 5.137 | 2,368,770 | +0.02(+0.33%) |
Jan 27, 2016 | 5.104 | 5.204 | 5.083 | 5.120 | 2,398,706 | -0.01(-0.16%) |
Jan 26, 2016 | 4.978 | 5.162 | 4.961 | 5.129 | 3,080,416 | +0.30(+6.25%) |
Jan 25, 2016 | 4.995 | 4.995 | 4.827 | 4.827 | 3,954,794 | -0.24(-4.79%) |
Jan 22, 2016 | 5.213 | 5.238 | 5.037 | 5.070 | 5,418,698 | +0.01(+0.17%) |
Jan 21, 2016 | 4.928 | 5.091 | 4.894 | 5.062 | 2,208,523 | +0.13(+2.72%) |
Jan 20, 2016 | 4.877 | 4.953 | 4.752 | 4.928 | 3,031,561 | -0.05(-1.01%) |
Jan 19, 2016 | 4.953 | 5.003 | 4.911 | 4.978 | 2,018,986 | -0.02(-0.34%) |
Jan 15, 2016 | 5.003 | 4.995 | 4.995 | 4.995 | 3,823,042 | -0.28(-5.25%) |
Jan 14, 2016 | 5.213 | 5.288 | 5.137 | 5.271 | 1,882,569 | +0.09(+1.78%) |
Jan 13, 2016 | 5.347 | 5.372 | 5.141 | 5.179 | 2,232,512 | -0.10(-1.90%) |
Jan 12, 2016 | 5.355 | 5.363 | 5.229 | 5.280 | 1,248,094 | +0.01(+0.16%) |
Jan 11, 2016 | 5.363 | 5.380 | 5.238 | 5.271 | 1,898,834 | +0.07(+1.29%) |
Jan 08, 2016 | 5.246 | 5.271 | 5.196 | 5.204 | 1,960,238 | -0.08(-1.43%) |
Jan 07, 2016 | 5.271 | 5.347 | 5.246 | 5.280 | 1,714,536 | -0.11(-2.02%) |
Jan 06, 2016 | 5.397 | 5.443 | 5.347 | 5.388 | 1,333,229 | -0.11(-1.98%) |
Jan 05, 2016 | 5.456 | 5.523 | 5.439 | 5.497 | 1,171,019 | -0.03(-0.61%) |
Jan 04, 2016 | 5.523 | 5.548 | 5.405 | 5.531 | 3,341,380 | -0.20(-3.51%) |
Dec 31, 2015 | 5.774 | 5.732 | 5.732 | 5.732 | 505,594 | -0.08(-1.44%) |
Dec 30, 2015 | 5.816 | 5.879 | 5.791 | 5.816 | 884,927 | -0.06(-1.00%) |
Dec 29, 2015 | 5.849 | 5.929 | 5.841 | 5.875 | 1,167,669 | -0.05(-0.85%) |
Dec 28, 2015 | 5.975 | 5.992 | 5.875 | 5.925 | 889,729 | -0.08(-1.26%) |
Dec 24, 2015 | 5.950 | 6.000 | 6.000 | 6.000 | 603,443 | +0.00(+0.00%) |
Dec 23, 2015 | 5.866 | 6.000 | 5.864 | 6.000 | 2,168,233 | +0.23(+3.92%) |
Dec 22, 2015 | 5.665 | 5.808 | 5.657 | 5.774 | 1,976,198 | +0.09(+1.62%) |
Dec 21, 2015 | 5.715 | 5.740 | 5.644 | 5.682 | 1,195,819 | +0.03(+0.59%) |
Dec 18, 2015 | 5.749 | 5.749 | 5.648 | 5.648 | 1,277,642 | -0.15(-2.60%) |
Dec 17, 2015 | 5.950 | 5.975 | 5.766 | 5.799 | 1,263,483 | -0.13(-2.26%) |
Dec 16, 2015 | 5.875 | 5.950 | 5.833 | 5.933 | 1,822,335 | +0.06(+1.00%) |
Dec 15, 2015 | 5.975 | 5.983 | 5.816 | 5.875 | 2,591,545 | -0.13(-2.09%) |
Dec 14, 2015 | 5.992 | 6.017 | 5.933 | 6.000 | 1,775,262 | +0.08(+1.42%) |
Dec 11, 2015 | 5.942 | 6.009 | 5.891 | 5.916 | 2,518,933 | -0.02(-0.28%) |
Dec 10, 2015 | 6.000 | 6.010 | 5.908 | 5.933 | 981,557 | +0.03(+0.43%) |
Dec 09, 2015 | 6.000 | 6.092 | 5.900 | 5.908 | 1,838,693 | -0.09(-1.54%) |
Dec 08, 2015 | 5.983 | 6.067 | 5.958 | 6.000 | 1,661,761 | -0.06(-0.97%) |
Dec 07, 2015 | 6.017 | 6.063 | 5.992 | 6.059 | 635,000 | -0.08(-1.36%) |
Dec 04, 2015 | 6.076 | 6.159 | 6.046 | 6.143 | 1,437,509 | +0.14(+2.37%) |
Dec 03, 2015 | 6.067 | 6.101 | 5.967 | 6.000 | 1,115,838 | +0.00(+0.00%) |
Dec 02, 2015 | 6.059 | 6.105 | 5.983 | 6.000 | 905,147 | -0.07(-1.10%) |
Dec 01, 2015 | 6.201 | 6.243 | 6.034 | 6.067 | 1,498,159 | -0.06(-0.96%) |
Nov 30, 2015 | 6.076 | 6.134 | 6.042 | 6.126 | 1,734,434 | +0.08(+1.25%) |
Nov 27, 2015 | 6.042 | 6.076 | 6.004 | 6.051 | 852,750 | +0.23(+4.03%) |
Nov 25, 2015 | 5.791 | 5.816 | 5.816 | 5.816 | 1,877,870 | +0.24(+4.36%) |
Nov 24, 2015 | 5.581 | 5.636 | 5.497 | 5.573 | 1,664,902 | -0.13(-2.35%) |
Nov 23, 2015 | 5.766 | 5.816 | 5.690 | 5.707 | 1,022,401 | +0.09(+1.64%) |
Nov 20, 2015 | 5.673 | 5.678 | 5.590 | 5.615 | 1,373,847 | -0.05(-0.89%) |
Nov 19, 2015 | 5.598 | 5.703 | 5.573 | 5.665 | 713,904 | +0.03(+0.45%) |
Nov 18, 2015 | 5.523 | 5.648 | 5.523 | 5.640 | 1,635,033 | +0.27(+4.99%) |
Nov 17, 2015 | 5.380 | 5.430 | 5.338 | 5.372 | 984,553 | +0.00(+0.00%) |
Nov 16, 2015 | 5.321 | 5.414 | 5.288 | 5.372 | 4,074,144 | -0.29(-5.18%) |
Nov 13, 2015 | 5.657 | 5.699 | 5.598 | 5.665 | 3,932,259 | +0.01(+0.15%) |
Nov 12, 2015 | 5.665 | 5.678 | 5.581 | 5.657 | 5,952,262 | -0.17(-2.88%) |
Nov 11, 2015 | 5.883 | 5.900 | 5.799 | 5.824 | 666,648 | +0.03(+0.43%) |
Nov 10, 2015 | 5.707 | 5.824 | 5.707 | 5.799 | 2,575,669 | +0.04(+0.73%) |
Nov 09, 2015 | 5.925 | 5.933 | 5.732 | 5.757 | 1,105,825 | -0.10(-1.72%) |
Nov 06, 2015 | 5.774 | 5.858 | 5.711 | 5.858 | 1,192,133 | +0.03(+0.58%) |
Nov 05, 2015 | 5.925 | 5.942 | 5.803 | 5.824 | 2,197,096 | -0.05(-0.86%) |
Nov 04, 2015 | 5.992 | 6.059 | 5.858 | 5.875 | 2,172,651 | +0.04(+0.72%) |
Nov 03, 2015 | 5.757 | 5.858 | 5.749 | 5.833 | 1,388,398 | +0.03(+0.43%) |
Nov 02, 2015 | 5.749 | 5.833 | 5.736 | 5.808 | 2,539,424 | +0.12(+2.06%) |
Oct 30, 2015 | 5.682 | 5.728 | 5.665 | 5.690 | 2,653,186 | +0.02(+0.30%) |
Oct 29, 2015 | 5.707 | 5.782 | 5.397 | 5.673 | 3,829,568 | -0.07(-1.17%) |
Oct 28, 2015 | 5.615 | 5.791 | 5.598 | 5.740 | 3,731,601 | +0.15(+2.70%) |
Oct 27, 2015 | 5.665 | 5.690 | 5.564 | 5.590 | 1,366,630 | -0.13(-2.34%) |
Oct 26, 2015 | 5.782 | 5.791 | 5.690 | 5.724 | 690,696 | -0.09(-1.58%) |
Oct 23, 2015 | 5.782 | 5.824 | 5.749 | 5.816 | 1,365,780 | +0.10(+1.76%) |
Oct 22, 2015 | 5.573 | 5.757 | 5.573 | 5.715 | 1,291,437 | +0.11(+1.94%) |
Oct 21, 2015 | 5.648 | 5.665 | 5.581 | 5.606 | 1,191,353 | +0.05(+0.90%) |
Oct 20, 2015 | 5.447 | 5.573 | 5.426 | 5.556 | 1,778,292 | +0.03(+0.45%) |
Oct 19, 2015 | 5.556 | 5.556 | 5.481 | 5.531 | 2,188,193 | -0.12(-2.08%) |
Oct 16, 2015 | 5.740 | 5.749 | 5.606 | 5.648 | 1,749,741 | -0.23(-3.99%) |
Oct 15, 2015 | 5.916 | 5.925 | 5.824 | 5.883 | 1,181,726 | -0.16(-2.64%) |
Oct 14, 2015 | 6.134 | 6.151 | 5.983 | 6.042 | 2,044,340 | +0.07(+1.12%) |
Oct 13, 2015 | 6.000 | 6.042 | 5.958 | 5.975 | 1,532,251 | -0.14(-2.33%) |
Oct 12, 2015 | 6.218 | 6.227 | 6.109 | 6.118 | 2,113,759 | -0.06(-0.95%) |
Oct 09, 2015 | 6.143 | 6.193 | 6.109 | 6.176 | 3,078,956 | +0.11(+1.80%) |
Oct 08, 2015 | 6.017 | 6.084 | 5.988 | 6.067 | 1,427,552 | +0.03(+0.56%) |
Oct 07, 2015 | 6.101 | 6.134 | 5.992 | 6.034 | 1,913,676 | +0.06(+0.98%) |
Oct 06, 2015 | 5.875 | 5.979 | 5.866 | 5.975 | 1,463,068 | +0.06(+0.99%) |
Oct 05, 2015 | 5.774 | 5.925 | 5.774 | 5.916 | 1,515,235 | +0.30(+5.37%) |
Oct 02, 2015 | 5.514 | 5.640 | 5.485 | 5.615 | 3,282,672 | +0.18(+3.24%) |
Oct 01, 2015 | 5.514 | 5.531 | 5.414 | 5.439 | 1,152,249 | -0.03(-0.46%) |
Sep 30, 2015 | 5.422 | 5.464 | 5.397 | 5.464 | 1,151,336 | +0.12(+2.19%) |
Sep 29, 2015 | 5.330 | 5.380 | 5.330 | 5.347 | 1,112,315 | -0.06(-1.09%) |
Sep 28, 2015 | 5.397 | 5.447 | 5.388 | 5.405 | 1,874,577 | -0.18(-3.15%) |
Sep 25, 2015 | 5.556 | 5.632 | 5.548 | 5.581 | 1,404,475 | +0.08(+1.37%) |
Sep 24, 2015 | 5.539 | 5.548 | 5.456 | 5.506 | 2,639,534 | -0.23(-3.95%) |
Sep 23, 2015 | 5.749 | 5.766 | 5.724 | 5.732 | 1,660,281 | -0.08(-1.30%) |
Sep 22, 2015 | 5.808 | 5.858 | 5.777 | 5.808 | 2,579,538 | -0.19(-3.21%) |
Sep 21, 2015 | 6.009 | 6.034 | 5.975 | 6.000 | 2,255,583 | -0.08(-1.38%) |
Sep 18, 2015 | 6.134 | 6.168 | 6.084 | 6.084 | 1,262,846 | -0.27(-4.22%) |
Sep 17, 2015 | 6.327 | 6.436 | 6.310 | 6.352 | 1,441,468 | -0.03(-0.52%) |
Sep 16, 2015 | 6.302 | 6.402 | 6.285 | 6.386 | 1,421,402 | +0.18(+2.97%) |
Sep 15, 2015 | 6.126 | 6.210 | 6.101 | 6.201 | 882,123 | +0.07(+1.09%) |
Sep 14, 2015 | 6.185 | 6.185 | 6.105 | 6.134 | 765,789 | -0.10(-1.61%) |
Sep 11, 2015 | 6.268 | 6.294 | 6.201 | 6.235 | 811,287 | +0.02(+0.27%) |
Sep 10, 2015 | 6.193 | 6.268 | 6.180 | 6.218 | 1,015,566 | -0.03(-0.40%) |
Sep 09, 2015 | 6.394 | 6.402 | 6.243 | 6.243 | 883,495 | -0.11(-1.71%) |
Sep 08, 2015 | 6.344 | 6.361 | 6.289 | 6.352 | 1,405,936 | +0.18(+2.85%) |
Sep 04, 2015 | 6.185 | 6.176 | 6.176 | 6.176 | 1,440,651 | -0.27(-4.16%) |
Sep 03, 2015 | 6.327 | 6.462 | 6.327 | 6.444 | 1,391,130 | +0.08(+1.18%) |
Sep 02, 2015 | 6.436 | 6.444 | 6.260 | 6.369 | 2,107,400 | +0.00(+0.00%) |
Sep 01, 2015 | 6.528 | 6.553 | 6.344 | 6.369 | 2,480,618 | -0.26(-3.92%) |
Aug 31, 2015 | 6.671 | 6.721 | 6.587 | 6.629 | 2,421,416 | -0.11(-1.62%) |
Aug 28, 2015 | 6.662 | 6.746 | 6.637 | 6.738 | 1,370,583 | +0.01(+0.12%) |
Aug 27, 2015 | 6.746 | 6.813 | 6.679 | 6.729 | 2,131,734 | -0.01(-0.12%) |
Aug 26, 2015 | 6.763 | 6.771 | 6.612 | 6.738 | 1,708,103 | +0.10(+1.52%) |
Aug 25, 2015 | 6.729 | 6.738 | 6.637 | 6.637 | 2,919,051 | +0.14(+2.19%) |
Aug 24, 2015 | 6.428 | 6.629 | 6.402 | 6.495 | 3,314,910 | +0.00(+0.00%) |
Aug 21, 2015 | 6.721 | 6.722 | 6.495 | 6.495 | 2,418,388 | -0.34(-5.02%) |
Aug 20, 2015 | 6.914 | 6.914 | 6.822 | 6.838 | 2,022,772 | -0.18(-2.51%) |
Aug 19, 2015 | 7.048 | 7.098 | 6.947 | 7.014 | 981,413 | -0.13(-1.88%) |
Aug 18, 2015 | 7.173 | 7.199 | 7.115 | 7.148 | 1,501,127 | -0.23(-3.18%) |
Aug 17, 2015 | 7.299 | 7.391 | 7.274 | 7.383 | 1,167,959 | -0.06(-0.79%) |
Aug 14, 2015 | 7.484 | 7.492 | 7.383 | 7.442 | 1,656,193 | -0.07(-0.89%) |
Aug 13, 2015 | 7.475 | 7.559 | 7.450 | 7.509 | 1,146,203 | -0.07(-0.88%) |
Aug 12, 2015 | 7.475 | 7.592 | 7.433 | 7.576 | 3,946,393 | -0.17(-2.16%) |
Aug 11, 2015 | 7.777 | 7.798 | 7.693 | 7.743 | 856,203 | -0.12(-1.49%) |
Aug 10, 2015 | 7.743 | 7.869 | 7.727 | 7.861 | 442,421 | +0.16(+2.07%) |
Aug 07, 2015 | 7.651 | 7.710 | 7.618 | 7.701 | 1,437,997 | -0.02(-0.22%) |
Aug 06, 2015 | 7.777 | 7.794 | 7.701 | 7.718 | 1,630,036 | +0.10(+1.32%) |
Aug 05, 2015 | 7.601 | 7.676 | 7.601 | 7.618 | 1,630,328 | +0.13(+1.79%) |
Aug 04, 2015 | 7.525 | 7.567 | 7.436 | 7.484 | 2,094,050 | -0.04(-0.56%) |
Aug 03, 2015 | 7.567 | 7.601 | 7.435 | 7.525 | 2,708,798 | +0.01(+0.11%) |
Jul 31, 2015 | 7.484 | 7.551 | 7.450 | 7.517 | 2,885,726 | +0.00(+0.00%) |
Jul 30, 2015 | 7.417 | 7.576 | 7.408 | 7.517 | 3,227,435 | +0.21(+2.87%) |
Jul 29, 2015 | 7.132 | 7.341 | 7.123 | 7.308 | 3,345,114 | -0.35(-4.60%) |
Jul 28, 2015 | 7.618 | 7.668 | 7.500 | 7.660 | 2,133,395 | +0.16(+2.12%) |
Jul 27, 2015 | 7.601 | 7.618 | 7.496 | 7.500 | 1,138,348 | -0.16(-2.08%) |
Jul 24, 2015 | 7.836 | 7.886 | 7.651 | 7.660 | 2,739,303 | -0.18(-2.25%) |
Jul 23, 2015 | 7.953 | 7.961 | 7.760 | 7.836 | 2,094,313 | -0.08(-0.95%) |
Jul 22, 2015 | 7.903 | 7.970 | 7.869 | 7.911 | 1,149,065 | -0.05(-0.63%) |
Jul 21, 2015 | 8.053 | 8.070 | 7.944 | 7.961 | 1,422,605 | +0.02(+0.21%) |
Jul 20, 2015 | 8.053 | 8.053 | 7.936 | 7.944 | 2,518,934 | +0.01(+0.11%) |
Jul 17, 2015 | 7.986 | 7.986 | 7.903 | 7.936 | 1,154,858 | -0.14(-1.76%) |
Jul 16, 2015 | 8.037 | 8.120 | 8.028 | 8.079 | 1,532,684 | +0.08(+1.05%) |
Jul 15, 2015 | 7.944 | 8.045 | 7.936 | 7.995 | 756,205 | +0.07(+0.85%) |
Jul 14, 2015 | 7.928 | 7.953 | 7.903 | 7.928 | 820,874 | -0.03(-0.42%) |
Jul 13, 2015 | 7.978 | 8.012 | 7.944 | 7.961 | 1,491,071 | -0.08(-1.04%) |
Jul 10, 2015 | 8.112 | 8.146 | 7.978 | 8.045 | 2,631,677 | +0.50(+6.67%) |
Jul 09, 2015 | 7.618 | 7.676 | 7.534 | 7.542 | 1,389,045 | +0.09(+1.24%) |
Jul 08, 2015 | 7.534 | 7.542 | 7.412 | 7.450 | 2,037,379 | -0.06(-0.78%) |
Jul 07, 2015 | 7.458 | 7.551 | 7.287 | 7.509 | 2,403,200 | -0.09(-1.21%) |
Jul 06, 2015 | 7.668 | 7.718 | 7.576 | 7.601 | 1,180,118 | -0.24(-3.10%) |
Jul 02, 2015 | 7.886 | 7.844 | 7.844 | 7.844 | 675,756 | -0.05(-0.64%) |
Jul 01, 2015 | 7.911 | 7.965 | 7.819 | 7.894 | 2,660,039 | +0.12(+1.51%) |
Jun 30, 2015 | 7.785 | 7.823 | 7.601 | 7.777 | 6,969,755 | +0.10(+1.31%) |
Jun 29, 2015 | 7.718 | 7.794 | 7.651 | 7.676 | 2,061,266 | -0.15(-1.93%) |
Jun 26, 2015 | 7.827 | 7.919 | 7.789 | 7.827 | 1,588,582 | +0.00(+0.00%) |
Jun 25, 2015 | 7.810 | 7.886 | 7.781 | 7.827 | 1,919,404 | +0.07(+0.86%) |
Jun 24, 2015 | 7.743 | 7.810 | 7.727 | 7.760 | 2,812,245 | -0.07(-0.86%) |
Jun 23, 2015 | 7.836 | 7.869 | 7.798 | 7.827 | 2,122,690 | -0.12(-1.48%) |
Jun 22, 2015 | 7.844 | 8.053 | 7.844 | 7.944 | 1,972,623 | +0.33(+4.29%) |
Jun 19, 2015 | 7.559 | 7.660 | 7.433 | 7.618 | 2,978,865 | +0.34(+4.72%) |
Jun 18, 2015 | 7.182 | 7.408 | 7.173 | 7.274 | 1,554,326 | +0.12(+1.64%) |
Jun 17, 2015 | 7.199 | 7.207 | 7.094 | 7.157 | 1,152,777 | -0.07(-0.93%) |
Jun 16, 2015 | 7.224 | 7.266 | 7.173 | 7.224 | 874,118 | -0.03(-0.35%) |
Jun 15, 2015 | 7.241 | 7.266 | 7.224 | 7.249 | 1,030,159 | -0.14(-1.93%) |
Jun 12, 2015 | 7.467 | 7.467 | 7.358 | 7.391 | 766,365 | -0.16(-2.11%) |
Jun 11, 2015 | 7.592 | 7.668 | 7.500 | 7.551 | 2,099,819 | -0.02(-0.22%) |
Jun 10, 2015 | 7.484 | 7.609 | 7.421 | 7.567 | 897,931 | +0.21(+2.85%) |
Jun 09, 2015 | 7.375 | 7.417 | 7.329 | 7.358 | 643,364 | -0.02(-0.23%) |
Jun 08, 2015 | 7.391 | 7.425 | 7.349 | 7.375 | 692,735 | -0.08(-1.12%) |
Jun 05, 2015 | 7.400 | 7.475 | 7.307 | 7.458 | 1,989,521 | -0.15(-1.98%) |
Jun 04, 2015 | 7.626 | 7.701 | 7.584 | 7.609 | 1,846,842 | -0.05(-0.66%) |
Jun 03, 2015 | 7.634 | 7.734 | 7.634 | 7.660 | 1,664,858 | +0.03(+0.33%) |
Jun 02, 2015 | 7.609 | 7.660 | 7.572 | 7.634 | 1,724,258 | +0.10(+1.33%) |
Jun 01, 2015 | 7.525 | 7.542 | 7.417 | 7.534 | 1,483,091 | +0.10(+1.35%) |
May 29, 2015 | 7.492 | 7.500 | 7.391 | 7.433 | 1,452,863 | -0.06(-0.78%) |
May 28, 2015 | 7.559 | 7.567 | 7.433 | 7.492 | 977,471 | -0.11(-1.43%) |
May 27, 2015 | 7.450 | 7.618 | 7.433 | 7.601 | 1,442,391 | +0.13(+1.80%) |
May 26, 2015 | 7.492 | 7.517 | 7.405 | 7.467 | 879,718 | -0.09(-1.22%) |
May 22, 2015 | 7.626 | 7.559 | 7.559 | 7.559 | 688,166 | -0.04(-0.55%) |
May 21, 2015 | 7.492 | 7.634 | 7.492 | 7.601 | 859,861 | +0.17(+2.25%) |
May 20, 2015 | 7.383 | 7.475 | 7.359 | 7.433 | 892,689 | -0.02(-0.22%) |
May 19, 2015 | 7.383 | 7.450 | 7.349 | 7.450 | 799,055 | +0.06(+0.79%) |
May 18, 2015 | 7.417 | 7.433 | 7.349 | 7.391 | 666,804 | -0.06(-0.79%) |
May 15, 2015 | 7.450 | 7.500 | 7.375 | 7.450 | 1,386,684 | -0.03(-0.34%) |
May 14, 2015 | 7.417 | 7.500 | 7.391 | 7.475 | 1,998,852 | +0.14(+1.94%) |
May 13, 2015 | 7.274 | 7.366 | 7.257 | 7.333 | 919,537 | +0.16(+2.22%) |
May 12, 2015 | 7.199 | 7.232 | 7.173 | 7.173 | 1,289,742 | -0.09(-1.27%) |
May 11, 2015 | 7.249 | 7.349 | 7.236 | 7.266 | 2,424,023 | -0.01(-0.12%) |
May 08, 2015 | 7.291 | 7.308 | 7.249 | 7.274 | 984,091 | +0.12(+1.64%) |
May 07, 2015 | 7.081 | 7.236 | 7.073 | 7.157 | 1,632,597 | -0.04(-0.58%) |
May 06, 2015 | 7.173 | 7.282 | 7.173 | 7.199 | 2,534,508 | +0.13(+1.90%) |
May 05, 2015 | 7.123 | 7.148 | 7.027 | 7.065 | 1,665,827 | -0.19(-2.66%) |
May 04, 2015 | 7.215 | 7.282 | 7.207 | 7.257 | 1,260,791 | -0.10(-1.37%) |