Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 6.285 | 6.224 | 6.224 | 6.224 | 1,676,522 | -0.07(-1.10%) |
Dec 30, 2015 | 6.359 | 6.371 | 6.293 | 6.293 | 1,126,398 | -0.08(-1.22%) |
Dec 29, 2015 | 6.432 | 6.457 | 6.331 | 6.371 | 1,372,960 | -0.05(-0.76%) |
Dec 28, 2015 | 6.497 | 6.505 | 6.405 | 6.420 | 1,293,707 | -0.08(-1.25%) |
Dec 24, 2015 | 6.448 | 6.501 | 6.501 | 6.501 | 991,251 | +0.00(+0.00%) |
Dec 23, 2015 | 6.497 | 6.559 | 6.469 | 6.501 | 1,550,809 | +0.03(+0.50%) |
Dec 22, 2015 | 6.362 | 6.493 | 6.326 | 6.469 | 2,080,180 | +0.11(+1.74%) |
Dec 21, 2015 | 6.275 | 6.362 | 6.243 | 6.358 | 1,822,774 | +0.12(+1.97%) |
Dec 18, 2015 | 6.283 | 6.366 | 6.235 | 6.235 | 5,563,879 | -0.07(-1.07%) |
Dec 17, 2015 | 6.294 | 6.338 | 6.235 | 6.302 | 1,458,718 | +0.02(+0.25%) |
Dec 16, 2015 | 6.140 | 6.291 | 6.108 | 6.287 | 2,560,876 | +0.17(+2.79%) |
Dec 15, 2015 | 6.112 | 6.156 | 6.053 | 6.116 | 2,062,917 | +0.01(+0.19%) |
Dec 14, 2015 | 6.199 | 6.247 | 6.013 | 6.104 | 2,021,133 | -0.09(-1.41%) |
Dec 11, 2015 | 6.223 | 6.354 | 6.160 | 6.191 | 2,076,105 | -0.21(-3.22%) |
Dec 10, 2015 | 6.132 | 6.433 | 6.132 | 6.397 | 2,543,385 | +0.30(+4.94%) |
Dec 09, 2015 | 6.104 | 6.156 | 6.073 | 6.096 | 1,536,009 | -0.02(-0.32%) |
Dec 08, 2015 | 6.136 | 6.172 | 6.085 | 6.116 | 1,650,133 | -0.08(-1.22%) |
Dec 07, 2015 | 6.259 | 6.287 | 6.168 | 6.191 | 1,276,366 | -0.08(-1.26%) |
Dec 04, 2015 | 6.386 | 6.421 | 6.239 | 6.271 | 1,939,970 | -0.12(-1.86%) |
Dec 03, 2015 | 6.457 | 6.500 | 6.378 | 6.390 | 1,759,797 | -0.06(-0.92%) |
Dec 02, 2015 | 6.596 | 6.615 | 6.441 | 6.449 | 869,370 | -0.15(-2.34%) |
Dec 01, 2015 | 6.592 | 6.670 | 6.588 | 6.603 | 1,116,532 | +0.01(+0.18%) |
Nov 30, 2015 | 6.536 | 6.596 | 6.493 | 6.592 | 1,515,379 | +0.07(+1.09%) |
Nov 27, 2015 | 6.370 | 6.555 | 6.370 | 6.520 | 854,635 | +0.15(+2.43%) |
Nov 25, 2015 | 6.366 | 6.366 | 6.366 | 6.366 | 986,799 | -0.00(-0.06%) |
Nov 24, 2015 | 6.382 | 6.401 | 6.287 | 6.370 | 949,205 | -0.03(-0.50%) |
Nov 23, 2015 | 6.390 | 6.437 | 6.346 | 6.401 | 771,091 | +0.04(+0.56%) |
Nov 20, 2015 | 6.425 | 6.453 | 6.366 | 6.366 | 1,213,460 | -0.02(-0.37%) |
Nov 19, 2015 | 6.354 | 6.394 | 6.310 | 6.390 | 1,376,500 | +0.05(+0.75%) |
Nov 18, 2015 | 6.247 | 6.346 | 6.215 | 6.342 | 1,527,266 | +0.12(+1.91%) |
Nov 17, 2015 | 6.215 | 6.279 | 6.160 | 6.223 | 1,835,706 | +0.02(+0.26%) |
Nov 16, 2015 | 6.085 | 6.207 | 6.053 | 6.207 | 1,281,142 | +0.12(+2.02%) |
Nov 13, 2015 | 6.112 | 6.136 | 6.053 | 6.085 | 1,070,403 | -0.04(-0.58%) |
Nov 12, 2015 | 6.148 | 6.180 | 6.110 | 6.120 | 1,493,376 | -0.06(-0.90%) |
Nov 11, 2015 | 6.172 | 6.211 | 6.132 | 6.176 | 1,301,277 | +0.04(+0.58%) |
Nov 10, 2015 | 6.045 | 6.156 | 6.021 | 6.140 | 1,625,169 | +0.11(+1.84%) |
Nov 09, 2015 | 6.069 | 6.120 | 6.011 | 6.029 | 2,013,108 | -0.06(-0.98%) |
Nov 06, 2015 | 6.073 | 6.188 | 6.045 | 6.089 | 4,572,162 | -0.05(-0.77%) |
Nov 05, 2015 | 5.906 | 6.160 | 5.863 | 6.136 | 3,258,901 | +0.28(+4.80%) |
Nov 04, 2015 | 5.926 | 5.954 | 5.807 | 5.855 | 2,507,995 | -0.07(-1.20%) |
Nov 03, 2015 | 5.898 | 5.970 | 5.863 | 5.926 | 1,692,228 | +0.02(+0.40%) |
Nov 02, 2015 | 5.791 | 5.902 | 5.776 | 5.902 | 1,474,844 | +0.11(+1.92%) |
Oct 30, 2015 | 5.827 | 5.859 | 5.772 | 5.791 | 1,094,211 | -0.02(-0.34%) |
Oct 29, 2015 | 5.883 | 5.890 | 5.795 | 5.811 | 1,158,889 | -0.09(-1.54%) |
Oct 28, 2015 | 5.716 | 5.902 | 5.708 | 5.902 | 2,353,497 | +0.19(+3.33%) |
Oct 27, 2015 | 5.938 | 5.954 | 5.677 | 5.712 | 2,290,666 | -0.24(-3.99%) |
Oct 26, 2015 | 5.993 | 6.017 | 5.893 | 5.950 | 1,631,230 | -0.04(-0.73%) |
Oct 23, 2015 | 5.978 | 6.012 | 5.910 | 5.993 | 1,496,388 | +0.04(+0.73%) |
Oct 22, 2015 | 5.982 | 5.997 | 5.930 | 5.950 | 1,345,237 | -0.02(-0.33%) |
Oct 21, 2015 | 6.001 | 6.017 | 5.966 | 5.970 | 1,047,176 | -0.02(-0.33%) |
Oct 20, 2015 | 5.982 | 6.021 | 5.958 | 5.989 | 982,050 | -0.00(-0.07%) |
Oct 19, 2015 | 5.986 | 6.029 | 5.958 | 5.993 | 1,184,868 | +0.01(+0.13%) |
Oct 16, 2015 | 5.986 | 6.001 | 5.978 | 5.986 | 1,018,995 | -0.00(-0.07%) |
Oct 15, 2015 | 5.970 | 5.997 | 5.855 | 5.989 | 1,769,657 | +0.03(+0.47%) |
Oct 14, 2015 | 5.986 | 6.069 | 5.946 | 5.962 | 1,769,897 | -0.02(-0.40%) |
Oct 13, 2015 | 6.168 | 6.180 | 5.966 | 5.986 | 2,708,015 | -0.18(-2.89%) |
Oct 12, 2015 | 6.148 | 6.191 | 6.120 | 6.164 | 2,361,132 | +0.02(+0.38%) |
Oct 09, 2015 | 6.156 | 6.191 | 6.091 | 6.141 | 1,792,204 | -0.01(-0.19%) |
Oct 08, 2015 | 6.191 | 6.206 | 6.118 | 6.152 | 1,657,198 | -0.02(-0.37%) |
Oct 07, 2015 | 6.098 | 6.195 | 6.079 | 6.175 | 2,162,573 | +0.11(+1.77%) |
Oct 06, 2015 | 6.045 | 6.102 | 6.018 | 6.068 | 1,535,434 | +0.03(+0.45%) |
Oct 05, 2015 | 5.922 | 6.048 | 5.891 | 6.041 | 2,361,931 | +0.13(+2.28%) |
Oct 02, 2015 | 5.895 | 5.906 | 5.802 | 5.906 | 1,842,806 | -0.01(-0.13%) |
Oct 01, 2015 | 5.941 | 5.983 | 5.845 | 5.914 | 2,074,475 | -0.03(-0.58%) |
Sep 30, 2015 | 5.922 | 5.960 | 5.845 | 5.948 | 3,488,764 | +0.04(+0.72%) |
Sep 29, 2015 | 6.068 | 6.102 | 5.891 | 5.906 | 2,887,528 | -0.20(-3.21%) |
Sep 28, 2015 | 6.164 | 6.164 | 6.037 | 6.102 | 2,468,384 | -0.07(-1.18%) |
Sep 25, 2015 | 6.175 | 6.235 | 6.129 | 6.175 | 2,816,340 | +0.03(+0.44%) |
Sep 24, 2015 | 6.145 | 6.164 | 6.114 | 6.148 | 2,325,108 | -0.00(-0.06%) |
Sep 23, 2015 | 6.160 | 6.191 | 6.127 | 6.152 | 2,002,802 | +0.00(+0.06%) |
Sep 22, 2015 | 6.152 | 6.229 | 6.110 | 6.148 | 4,265,000 | -0.12(-1.96%) |
Sep 21, 2015 | 6.152 | 6.337 | 6.152 | 6.271 | 2,522,556 | +0.12(+1.94%) |
Sep 18, 2015 | 6.141 | 6.206 | 6.114 | 6.152 | 6,011,108 | -0.04(-0.62%) |
Sep 17, 2015 | 6.068 | 6.260 | 6.014 | 6.191 | 2,587,142 | +0.13(+2.09%) |
Sep 16, 2015 | 6.098 | 6.141 | 6.037 | 6.064 | 2,134,074 | -0.04(-0.63%) |
Sep 15, 2015 | 6.018 | 6.114 | 5.983 | 6.102 | 3,040,820 | +0.10(+1.67%) |
Sep 14, 2015 | 5.883 | 6.025 | 5.864 | 6.002 | 4,023,085 | +0.18(+3.17%) |
Sep 11, 2015 | 5.752 | 5.829 | 5.748 | 5.818 | 2,659,566 | +0.03(+0.60%) |
Sep 10, 2015 | 5.806 | 5.837 | 5.783 | 5.783 | 2,364,804 | -0.03(-0.53%) |
Sep 09, 2015 | 5.879 | 5.898 | 5.798 | 5.814 | 3,131,592 | -0.04(-0.72%) |
Sep 08, 2015 | 5.768 | 5.881 | 5.729 | 5.856 | 4,001,210 | +0.21(+3.68%) |
Sep 04, 2015 | 5.687 | 5.649 | 5.649 | 5.649 | 3,127,839 | -0.10(-1.74%) |
Sep 03, 2015 | 5.729 | 5.798 | 5.729 | 5.748 | 1,415,647 | +0.03(+0.61%) |
Sep 02, 2015 | 5.760 | 5.795 | 5.695 | 5.714 | 1,205,764 | -0.02(-0.40%) |
Sep 01, 2015 | 5.764 | 5.787 | 5.718 | 5.737 | 1,701,292 | -0.06(-1.00%) |
Aug 31, 2015 | 5.822 | 5.825 | 5.775 | 5.795 | 1,736,001 | -0.05(-0.79%) |
Aug 28, 2015 | 5.918 | 5.933 | 5.825 | 5.841 | 1,856,995 | -0.07(-1.24%) |
Aug 27, 2015 | 5.883 | 6.018 | 5.868 | 5.914 | 1,953,668 | +0.05(+0.85%) |
Aug 26, 2015 | 5.860 | 5.895 | 5.749 | 5.864 | 2,090,024 | +0.09(+1.53%) |
Aug 25, 2015 | 5.995 | 5.995 | 5.772 | 5.775 | 2,162,170 | -0.07(-1.25%) |
Aug 24, 2015 | 5.972 | 6.029 | 5.699 | 5.848 | 3,043,267 | -0.25(-4.10%) |
Aug 21, 2015 | 6.137 | 6.218 | 6.095 | 6.098 | 2,576,674 | -0.09(-1.49%) |
Aug 20, 2015 | 6.241 | 6.256 | 6.187 | 6.191 | 1,232,338 | -0.07(-1.17%) |
Aug 19, 2015 | 6.229 | 6.295 | 6.179 | 6.264 | 2,293,535 | +0.14(+2.26%) |
Aug 18, 2015 | 6.156 | 6.183 | 6.095 | 6.125 | 1,137,584 | -0.03(-0.56%) |
Aug 17, 2015 | 6.137 | 6.193 | 6.102 | 6.160 | 1,007,173 | +0.02(+0.31%) |
Aug 14, 2015 | 6.102 | 6.152 | 6.087 | 6.141 | 1,246,457 | +0.02(+0.38%) |
Aug 13, 2015 | 6.156 | 6.175 | 6.083 | 6.118 | 1,719,864 | -0.05(-0.81%) |
Aug 12, 2015 | 6.098 | 6.175 | 6.075 | 6.168 | 1,568,642 | +0.06(+0.94%) |
Aug 11, 2015 | 6.106 | 6.141 | 6.075 | 6.110 | 1,699,508 | -0.01(-0.13%) |
Aug 10, 2015 | 6.141 | 6.145 | 6.060 | 6.118 | 3,968,832 | -0.03(-0.44%) |
Aug 07, 2015 | 6.083 | 6.229 | 6.068 | 6.145 | 4,320,561 | -0.20(-3.15%) |
Aug 06, 2015 | 6.537 | 6.552 | 6.021 | 6.344 | 9,694,328 | -0.44(-6.52%) |
Aug 05, 2015 | 6.810 | 6.852 | 6.756 | 6.787 | 1,524,758 | -0.03(-0.40%) |
Aug 04, 2015 | 6.875 | 6.910 | 6.806 | 6.814 | 1,175,429 | -0.07(-1.01%) |
Aug 03, 2015 | 6.829 | 6.885 | 6.775 | 6.883 | 1,755,405 | +0.05(+0.79%) |
Jul 31, 2015 | 6.779 | 6.875 | 6.752 | 6.829 | 1,649,541 | +0.08(+1.14%) |
Jul 30, 2015 | 6.791 | 6.804 | 6.729 | 6.752 | 1,340,711 | -0.04(-0.62%) |
Jul 29, 2015 | 6.691 | 6.833 | 6.662 | 6.794 | 1,727,814 | +0.12(+1.79%) |
Jul 28, 2015 | 6.691 | 6.756 | 6.671 | 6.675 | 1,720,119 | -0.02(-0.29%) |
Jul 27, 2015 | 6.706 | 6.725 | 6.679 | 6.694 | 1,536,872 | +0.04(+0.64%) |
Jul 24, 2015 | 6.683 | 6.717 | 6.625 | 6.652 | 1,702,325 | -0.04(-0.57%) |
Jul 23, 2015 | 6.710 | 6.729 | 6.683 | 6.691 | 2,077,541 | -0.01(-0.11%) |
Jul 22, 2015 | 6.710 | 6.714 | 6.664 | 6.698 | 1,245,960 | +0.01(+0.12%) |
Jul 21, 2015 | 6.644 | 6.710 | 6.635 | 6.691 | 1,254,163 | +0.05(+0.81%) |
Jul 20, 2015 | 6.625 | 6.656 | 6.541 | 6.637 | 2,625,892 | +0.03(+0.41%) |
Jul 17, 2015 | 6.667 | 6.694 | 6.602 | 6.610 | 1,675,343 | -0.07(-0.98%) |
Jul 16, 2015 | 6.671 | 6.721 | 6.652 | 6.675 | 1,415,602 | +0.03(+0.46%) |
Jul 15, 2015 | 6.583 | 6.648 | 6.560 | 6.644 | 3,569,130 | +0.07(+0.99%) |
Jul 14, 2015 | 6.648 | 6.671 | 6.568 | 6.579 | 2,816,106 | -0.09(-1.38%) |
Jul 13, 2015 | 6.697 | 6.749 | 6.653 | 6.671 | 3,236,609 | -0.01(-0.22%) |
Jul 10, 2015 | 6.597 | 6.746 | 6.578 | 6.686 | 2,729,306 | +0.12(+1.81%) |
Jul 09, 2015 | 6.712 | 6.742 | 6.564 | 6.567 | 3,489,269 | -0.12(-1.78%) |
Jul 08, 2015 | 6.794 | 6.824 | 6.679 | 6.686 | 1,943,380 | -0.11(-1.64%) |
Jul 07, 2015 | 6.928 | 6.928 | 6.792 | 6.798 | 2,892,395 | +0.07(+1.10%) |
Jul 06, 2015 | 6.645 | 6.749 | 6.640 | 6.723 | 2,623,347 | +0.05(+0.72%) |
Jul 02, 2015 | 6.705 | 6.675 | 6.675 | 6.675 | 1,687,150 | -0.03(-0.44%) |
Jul 01, 2015 | 6.500 | 6.705 | 6.486 | 6.705 | 2,232,554 | +0.23(+3.56%) |
Jun 30, 2015 | 6.556 | 6.616 | 6.467 | 6.474 | 2,670,459 | -0.07(-1.08%) |
Jun 29, 2015 | 6.634 | 6.686 | 6.534 | 6.545 | 2,381,579 | -0.14(-2.06%) |
Jun 26, 2015 | 6.727 | 6.812 | 6.653 | 6.682 | 3,485,858 | -0.00(-0.06%) |
Jun 25, 2015 | 6.842 | 6.861 | 6.679 | 6.686 | 2,490,504 | -0.16(-2.33%) |
Jun 24, 2015 | 6.883 | 6.894 | 6.835 | 6.846 | 955,230 | -0.04(-0.65%) |
Jun 23, 2015 | 6.931 | 6.942 | 6.879 | 6.890 | 1,135,031 | -0.03(-0.43%) |
Jun 22, 2015 | 7.035 | 7.061 | 6.916 | 6.920 | 1,491,217 | -0.12(-1.69%) |
Jun 19, 2015 | 6.972 | 7.054 | 6.972 | 7.039 | 6,525,512 | +0.04(+0.64%) |
Jun 18, 2015 | 6.898 | 7.021 | 6.879 | 6.994 | 2,196,420 | +0.12(+1.73%) |
Jun 17, 2015 | 6.861 | 6.890 | 6.816 | 6.876 | 1,668,932 | +0.00(+0.05%) |
Jun 16, 2015 | 6.857 | 6.920 | 6.809 | 6.872 | 1,787,461 | +0.01(+0.11%) |
Jun 15, 2015 | 6.790 | 6.872 | 6.768 | 6.864 | 2,562,594 | +0.09(+1.26%) |
Jun 12, 2015 | 6.775 | 6.842 | 6.753 | 6.779 | 1,823,312 | +0.00(+0.00%) |
Jun 11, 2015 | 6.749 | 6.816 | 6.746 | 6.779 | 1,782,529 | +0.03(+0.50%) |
Jun 10, 2015 | 6.734 | 6.786 | 6.705 | 6.746 | 1,035,436 | +0.01(+0.11%) |
Jun 09, 2015 | 6.775 | 6.807 | 6.723 | 6.738 | 1,151,173 | -0.04(-0.66%) |
Jun 08, 2015 | 6.768 | 6.794 | 6.742 | 6.783 | 1,088,022 | +0.02(+0.27%) |
Jun 05, 2015 | 6.783 | 6.820 | 6.742 | 6.764 | 1,987,953 | -0.04(-0.60%) |
Jun 04, 2015 | 6.861 | 6.894 | 6.798 | 6.805 | 1,022,673 | -0.07(-0.97%) |
Jun 03, 2015 | 6.883 | 6.887 | 6.835 | 6.872 | 2,435,779 | +0.00(+0.00%) |
Jun 02, 2015 | 6.902 | 6.939 | 6.864 | 6.872 | 2,526,234 | -0.05(-0.70%) |
Jun 01, 2015 | 6.824 | 6.937 | 6.824 | 6.920 | 2,641,629 | +0.10(+1.42%) |
May 29, 2015 | 6.757 | 6.838 | 6.749 | 6.824 | 2,086,999 | +0.06(+0.88%) |
May 28, 2015 | 6.760 | 6.783 | 6.734 | 6.764 | 816,231 | -0.01(-0.22%) |
May 27, 2015 | 6.720 | 6.786 | 6.708 | 6.779 | 946,920 | +0.05(+0.72%) |
May 26, 2015 | 6.760 | 6.775 | 6.695 | 6.731 | 1,384,609 | -0.05(-0.77%) |
May 22, 2015 | 6.779 | 6.783 | 6.783 | 6.783 | 1,190,992 | -0.01(-0.22%) |
May 21, 2015 | 6.801 | 6.827 | 6.783 | 6.798 | 1,049,519 | +0.00(+0.05%) |
May 20, 2015 | 6.768 | 6.794 | 6.701 | 6.794 | 2,953,729 | +0.04(+0.55%) |
May 19, 2015 | 6.786 | 6.798 | 6.723 | 6.757 | 976,921 | -0.03(-0.49%) |
May 18, 2015 | 6.727 | 6.798 | 6.723 | 6.790 | 1,415,870 | +0.04(+0.61%) |
May 15, 2015 | 6.720 | 6.760 | 6.697 | 6.749 | 1,295,936 | +0.04(+0.61%) |
May 14, 2015 | 6.727 | 6.783 | 6.686 | 6.708 | 1,365,767 | -0.00(-0.06%) |
May 13, 2015 | 6.772 | 6.801 | 6.708 | 6.712 | 1,334,331 | -0.03(-0.50%) |
May 12, 2015 | 6.760 | 6.783 | 6.723 | 6.746 | 2,808,912 | -0.04(-0.60%) |
May 11, 2015 | 6.749 | 6.812 | 6.738 | 6.786 | 2,994,789 | +0.02(+0.27%) |
May 08, 2015 | 6.798 | 6.846 | 6.760 | 6.768 | 3,495,574 | -0.03(-0.44%) |
May 07, 2015 | 7.243 | 7.243 | 6.571 | 6.798 | 9,696,089 | -0.74(-9.85%) |
May 06, 2015 | 7.567 | 7.593 | 7.500 | 7.541 | 1,576,512 | -0.03(-0.39%) |
May 05, 2015 | 7.700 | 7.726 | 7.557 | 7.570 | 2,150,498 | -0.14(-1.78%) |
May 04, 2015 | 7.782 | 7.797 | 7.698 | 7.708 | 1,634,276 | -0.06(-0.77%) |
May 01, 2015 | 7.778 | 7.834 | 7.749 | 7.767 | 1,613,679 | -0.01(-0.19%) |
Apr 30, 2015 | 7.875 | 7.908 | 7.749 | 7.782 | 1,782,319 | -0.09(-1.13%) |
Apr 29, 2015 | 7.919 | 7.970 | 7.871 | 7.871 | 739,691 | -0.06(-0.70%) |
Apr 28, 2015 | 7.953 | 7.986 | 7.901 | 7.927 | 1,043,044 | -0.03(-0.37%) |
Apr 27, 2015 | 7.931 | 7.968 | 7.905 | 7.957 | 763,761 | +0.04(+0.52%) |
Apr 24, 2015 | 7.908 | 7.960 | 7.905 | 7.916 | 960,351 | +0.01(+0.14%) |
Apr 23, 2015 | 7.905 | 7.942 | 7.864 | 7.905 | 765,570 | +0.00(+0.00%) |
Apr 22, 2015 | 7.897 | 7.919 | 7.878 | 7.905 | 622,525 | +0.00(+0.05%) |
Apr 21, 2015 | 7.949 | 7.949 | 7.856 | 7.901 | 692,205 | -0.04(-0.51%) |
Apr 20, 2015 | 7.923 | 7.968 | 7.905 | 7.942 | 913,707 | +0.04(+0.47%) |
Apr 17, 2015 | 7.875 | 7.942 | 7.860 | 7.905 | 1,292,343 | -0.02(-0.23%) |
Apr 16, 2015 | 7.901 | 7.938 | 7.875 | 7.923 | 615,881 | +0.02(+0.23%) |
Apr 15, 2015 | 7.953 | 7.960 | 7.897 | 7.905 | 949,773 | -0.01(-0.14%) |
Apr 14, 2015 | 7.864 | 7.927 | 7.849 | 7.916 | 1,148,979 | +0.07(+0.95%) |
Apr 13, 2015 | 7.856 | 7.901 | 7.749 | 7.841 | 1,407,689 | -0.24(-2.99%) |
Apr 10, 2015 | 8.068 | 8.113 | 8.046 | 8.083 | 2,077,014 | +0.05(+0.65%) |
Apr 09, 2015 | 8.046 | 8.064 | 8.005 | 8.031 | 1,516,895 | -0.03(-0.41%) |
Apr 08, 2015 | 8.009 | 8.094 | 7.990 | 8.064 | 1,135,909 | +0.05(+0.60%) |
Apr 07, 2015 | 8.098 | 8.131 | 8.009 | 8.016 | 1,335,519 | -0.06(-0.74%) |
Apr 06, 2015 | 7.931 | 8.075 | 7.931 | 8.075 | 1,363,040 | +0.15(+1.87%) |
Apr 02, 2015 | 7.968 | 7.927 | 7.927 | 7.927 | 1,069,039 | -0.02(-0.28%) |
Apr 01, 2015 | 7.919 | 7.949 | 7.849 | 7.949 | 1,191,272 | +0.04(+0.52%) |
Mar 31, 2015 | 7.942 | 7.953 | 7.875 | 7.908 | 1,061,117 | -0.05(-0.61%) |
Mar 30, 2015 | 7.975 | 7.979 | 7.912 | 7.957 | 1,147,243 | -0.01(-0.09%) |
Mar 27, 2015 | 7.923 | 7.971 | 7.886 | 7.964 | 1,403,269 | +0.03(+0.42%) |
Mar 26, 2015 | 7.897 | 7.960 | 7.890 | 7.931 | 1,961,229 | +0.00(+0.05%) |
Mar 25, 2015 | 7.934 | 7.975 | 7.897 | 7.927 | 1,241,822 | +0.00(+0.05%) |
Mar 24, 2015 | 7.983 | 7.983 | 7.919 | 7.923 | 727,130 | -0.04(-0.56%) |
Mar 23, 2015 | 7.945 | 8.001 | 7.916 | 7.968 | 969,245 | +0.02(+0.28%) |
Mar 20, 2015 | 7.931 | 7.979 | 7.890 | 7.945 | 3,180,284 | +0.03(+0.38%) |
Mar 19, 2015 | 7.875 | 7.934 | 7.838 | 7.916 | 907,251 | +0.01(+0.14%) |
Mar 18, 2015 | 7.756 | 7.949 | 7.756 | 7.905 | 1,033,840 | +0.14(+1.87%) |
Mar 17, 2015 | 7.737 | 7.775 | 7.719 | 7.760 | 704,836 | +0.01(+0.19%) |
Mar 16, 2015 | 7.737 | 7.804 | 7.719 | 7.745 | 1,244,178 | +0.06(+0.77%) |
Mar 13, 2015 | 7.723 | 7.737 | 7.622 | 7.685 | 709,246 | -0.01(-0.14%) |
Mar 12, 2015 | 7.663 | 7.711 | 7.652 | 7.697 | 904,594 | +0.06(+0.73%) |
Mar 11, 2015 | 7.674 | 7.719 | 7.619 | 7.641 | 1,537,026 | -0.02(-0.24%) |
Mar 10, 2015 | 7.626 | 7.682 | 7.574 | 7.659 | 1,348,823 | +0.01(+0.10%) |
Mar 09, 2015 | 7.685 | 7.725 | 7.615 | 7.652 | 1,545,676 | -0.01(-0.15%) |
Mar 06, 2015 | 7.749 | 7.789 | 7.652 | 7.663 | 1,819,160 | -0.14(-1.81%) |
Mar 05, 2015 | 7.819 | 7.830 | 7.752 | 7.804 | 1,214,775 | +0.00(+0.05%) |
Mar 04, 2015 | 7.819 | 7.819 | 7.749 | 7.801 | 1,467,047 | -0.02(-0.24%) |
Mar 03, 2015 | 7.812 | 7.864 | 7.812 | 7.819 | 1,627,223 | +0.00(+0.00%) |
Mar 02, 2015 | 7.931 | 8.001 | 7.793 | 7.819 | 2,655,685 | -0.14(-1.82%) |
Feb 27, 2015 | 7.964 | 8.027 | 7.912 | 7.964 | 1,147,665 | +0.01(+0.14%) |
Feb 26, 2015 | 7.912 | 7.957 | 7.892 | 7.953 | 825,672 | +0.03(+0.33%) |
Feb 25, 2015 | 7.942 | 7.986 | 7.919 | 7.927 | 658,793 | -0.00(-0.05%) |
Feb 24, 2015 | 7.949 | 7.949 | 7.879 | 7.931 | 1,453,945 | -0.01(-0.19%) |
Feb 23, 2015 | 7.986 | 8.005 | 7.890 | 7.945 | 1,344,465 | -0.03(-0.37%) |
Feb 20, 2015 | 7.953 | 8.015 | 7.949 | 7.975 | 643,125 | +0.01(+0.19%) |
Feb 19, 2015 | 7.986 | 8.042 | 7.938 | 7.960 | 726,519 | -0.05(-0.60%) |
Feb 18, 2015 | 8.005 | 8.012 | 7.905 | 8.009 | 972,360 | +0.01(+0.14%) |
Feb 17, 2015 | 8.042 | 8.072 | 7.979 | 7.997 | 932,786 | -0.04(-0.51%) |
Feb 13, 2015 | 8.023 | 8.038 | 8.038 | 8.038 | 886,514 | +0.02(+0.23%) |
Feb 12, 2015 | 7.975 | 8.061 | 7.945 | 8.020 | 1,160,103 | +0.04(+0.56%) |
Feb 11, 2015 | 7.927 | 8.027 | 7.893 | 7.975 | 1,246,407 | +0.05(+0.66%) |
Feb 10, 2015 | 7.957 | 7.968 | 7.879 | 7.923 | 1,149,636 | -0.03(-0.42%) |
Feb 09, 2015 | 7.912 | 8.074 | 7.912 | 7.957 | 1,877,237 | +0.03(+0.33%) |
Feb 06, 2015 | 7.983 | 7.994 | 7.893 | 7.931 | 2,246,090 | -0.04(-0.56%) |
Feb 05, 2015 | 8.135 | 8.302 | 7.856 | 7.975 | 6,053,398 | -0.44(-5.21%) |
Feb 04, 2015 | 8.506 | 8.517 | 8.313 | 8.413 | 1,401,863 | -0.13(-1.48%) |
Feb 03, 2015 | 8.432 | 8.573 | 8.380 | 8.540 | 1,440,371 | +0.11(+1.28%) |
Feb 02, 2015 | 8.369 | 8.432 | 8.283 | 8.432 | 1,088,571 | +0.07(+0.84%) |
Jan 30, 2015 | 8.387 | 8.410 | 8.296 | 8.361 | 974,761 | -0.03(-0.40%) |
Jan 29, 2015 | 8.358 | 8.402 | 8.243 | 8.395 | 669,298 | +0.04(+0.53%) |
Jan 28, 2015 | 8.413 | 8.443 | 8.332 | 8.350 | 799,863 | -0.06(-0.71%) |
Jan 27, 2015 | 8.410 | 8.428 | 8.369 | 8.410 | 711,373 | -0.03(-0.35%) |
Jan 26, 2015 | 8.339 | 8.451 | 8.291 | 8.439 | 946,548 | +0.08(+0.93%) |
Jan 23, 2015 | 8.402 | 8.443 | 8.313 | 8.361 | 898,739 | -0.06(-0.71%) |
Jan 22, 2015 | 8.376 | 8.432 | 8.335 | 8.421 | 1,155,341 | +0.09(+1.02%) |
Jan 21, 2015 | 8.298 | 8.358 | 8.254 | 8.335 | 1,474,763 | +0.02(+0.22%) |
Jan 20, 2015 | 8.376 | 8.376 | 8.278 | 8.317 | 1,537,379 | -0.02(-0.22%) |
Jan 16, 2015 | 8.228 | 8.339 | 8.194 | 8.335 | 1,158,337 | +0.12(+1.40%) |
Jan 15, 2015 | 8.209 | 8.302 | 8.161 | 8.220 | 1,497,137 | +0.03(+0.41%) |
Jan 14, 2015 | 8.113 | 8.217 | 8.064 | 8.187 | 1,299,781 | +0.03(+0.36%) |
Jan 13, 2015 | 8.135 | 8.183 | 8.075 | 8.157 | 1,699,243 | +0.04(+0.46%) |
Jan 12, 2015 | 8.049 | 8.124 | 8.027 | 8.120 | 892,690 | +0.06(+0.74%) |
Jan 09, 2015 | 8.135 | 8.135 | 8.031 | 8.061 | 1,051,673 | -0.05(-0.64%) |
Jan 08, 2015 | 8.068 | 8.116 | 8.005 | 8.113 | 1,692,149 | +0.06(+0.69%) |
Jan 07, 2015 | 7.968 | 8.057 | 7.938 | 8.057 | 1,103,079 | +0.11(+1.40%) |
Jan 06, 2015 | 7.953 | 8.042 | 7.901 | 7.945 | 1,023,206 | +0.01(+0.14%) |
Jan 05, 2015 | 7.931 | 7.994 | 7.875 | 7.934 | 910,659 | -0.03(-0.33%) |