Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 7.023 | 7.121 | 7.018 | 7.061 | 5,427,489 | +0.03(+0.46%) |
Mar 30, 2016 | 7.208 | 7.228 | 6.991 | 7.029 | 4,221,811 | -0.16(-2.27%) |
Mar 29, 2016 | 6.947 | 7.214 | 6.925 | 7.192 | 5,297,662 | +0.23(+3.28%) |
Mar 28, 2016 | 6.757 | 6.969 | 6.751 | 6.963 | 2,785,202 | +0.22(+3.31%) |
Mar 24, 2016 | 6.784 | 6.740 | 6.740 | 6.740 | 4,977,911 | -0.09(-1.35%) |
Mar 23, 2016 | 6.827 | 6.908 | 6.806 | 6.833 | 3,567,670 | -0.02(-0.32%) |
Mar 22, 2016 | 6.637 | 6.860 | 6.566 | 6.855 | 5,313,619 | +0.18(+2.77%) |
Mar 21, 2016 | 6.811 | 6.844 | 6.659 | 6.670 | 2,232,196 | -0.16(-2.39%) |
Mar 18, 2016 | 6.909 | 6.920 | 6.808 | 6.833 | 4,139,801 | -0.04(-0.63%) |
Mar 17, 2016 | 6.746 | 6.887 | 6.719 | 6.876 | 3,447,024 | +0.13(+1.94%) |
Mar 16, 2016 | 6.539 | 6.768 | 6.512 | 6.746 | 2,885,725 | +0.18(+2.73%) |
Mar 15, 2016 | 6.648 | 6.648 | 6.458 | 6.566 | 2,806,941 | -0.11(-1.63%) |
Mar 14, 2016 | 6.600 | 6.686 | 6.579 | 6.675 | 2,803,082 | +0.06(+0.97%) |
Mar 11, 2016 | 6.451 | 6.616 | 6.440 | 6.611 | 3,337,837 | +0.21(+3.34%) |
Mar 10, 2016 | 6.477 | 6.515 | 6.290 | 6.397 | 2,237,036 | -0.07(-1.16%) |
Mar 09, 2016 | 6.429 | 6.536 | 6.424 | 6.472 | 1,831,308 | +0.06(+0.92%) |
Mar 08, 2016 | 6.547 | 6.563 | 6.403 | 6.413 | 4,115,865 | -0.14(-2.20%) |
Mar 07, 2016 | 6.440 | 6.568 | 6.338 | 6.558 | 2,857,756 | +0.09(+1.32%) |
Mar 04, 2016 | 6.456 | 6.477 | 6.387 | 6.472 | 3,279,805 | +0.03(+0.41%) |
Mar 03, 2016 | 6.483 | 6.499 | 6.408 | 6.445 | 2,827,588 | -0.03(-0.41%) |
Mar 02, 2016 | 6.403 | 6.509 | 6.322 | 6.472 | 2,722,400 | +0.06(+0.92%) |
Mar 01, 2016 | 6.232 | 6.413 | 6.226 | 6.413 | 3,188,876 | +0.23(+3.72%) |
Feb 29, 2016 | 6.189 | 6.301 | 6.173 | 6.183 | 3,988,914 | +0.00(+0.00%) |
Feb 26, 2016 | 6.167 | 6.264 | 6.167 | 6.183 | 3,165,551 | +0.02(+0.26%) |
Feb 25, 2016 | 5.975 | 6.173 | 5.943 | 6.167 | 2,692,576 | +0.21(+3.59%) |
Feb 24, 2016 | 5.879 | 5.954 | 5.783 | 5.954 | 2,774,980 | +0.03(+0.54%) |
Feb 23, 2016 | 5.906 | 5.975 | 5.890 | 5.922 | 3,136,760 | -0.01(-0.18%) |
Feb 22, 2016 | 5.836 | 5.964 | 5.825 | 5.932 | 3,141,718 | +0.17(+2.87%) |
Feb 19, 2016 | 5.719 | 5.804 | 5.670 | 5.767 | 2,786,583 | +0.03(+0.47%) |
Feb 18, 2016 | 5.670 | 5.767 | 5.622 | 5.740 | 2,730,576 | +0.09(+1.51%) |
Feb 17, 2016 | 5.617 | 5.783 | 5.612 | 5.654 | 3,259,074 | +0.06(+1.15%) |
Feb 16, 2016 | 5.398 | 5.593 | 5.371 | 5.590 | 2,872,371 | +0.22(+4.08%) |
Feb 12, 2016 | 5.291 | 5.371 | 5.371 | 5.371 | 2,761,203 | +0.10(+1.93%) |
Feb 11, 2016 | 5.446 | 5.457 | 5.224 | 5.270 | 5,067,216 | -0.26(-4.64%) |
Feb 10, 2016 | 5.467 | 5.641 | 5.443 | 5.526 | 2,763,001 | +0.06(+1.17%) |
Feb 09, 2016 | 5.564 | 5.665 | 5.366 | 5.462 | 5,355,505 | -0.20(-3.58%) |
Feb 08, 2016 | 5.825 | 5.874 | 5.499 | 5.665 | 3,820,199 | -0.20(-3.37%) |
Feb 05, 2016 | 5.964 | 5.970 | 5.857 | 5.863 | 3,081,326 | -0.13(-2.23%) |
Feb 04, 2016 | 5.900 | 6.012 | 5.868 | 5.996 | 3,432,501 | +0.06(+0.99%) |
Feb 03, 2016 | 5.751 | 5.986 | 5.732 | 5.938 | 2,893,910 | +0.21(+3.73%) |
Feb 02, 2016 | 5.783 | 5.783 | 5.665 | 5.724 | 2,511,040 | -0.07(-1.29%) |
Feb 01, 2016 | 5.799 | 5.871 | 5.756 | 5.799 | 3,592,496 | -0.08(-1.36%) |
Jan 29, 2016 | 5.713 | 5.890 | 5.702 | 5.879 | 4,024,312 | +0.21(+3.77%) |
Jan 28, 2016 | 5.681 | 5.777 | 5.649 | 5.665 | 3,088,472 | -0.01(-0.09%) |
Jan 27, 2016 | 5.825 | 5.825 | 5.617 | 5.670 | 3,927,339 | -0.16(-2.75%) |
Jan 26, 2016 | 5.756 | 5.852 | 5.724 | 5.831 | 3,716,450 | +0.08(+1.39%) |
Jan 25, 2016 | 5.745 | 5.863 | 5.735 | 5.751 | 5,284,318 | -0.01(-0.09%) |
Jan 22, 2016 | 5.499 | 5.761 | 5.499 | 5.756 | 3,326,614 | +0.28(+5.07%) |
Jan 21, 2016 | 5.414 | 5.601 | 5.350 | 5.478 | 3,081,609 | +0.09(+1.69%) |
Jan 20, 2016 | 5.590 | 5.638 | 5.136 | 5.387 | 5,556,155 | -0.27(-4.82%) |
Jan 19, 2016 | 5.654 | 5.686 | 5.604 | 5.660 | 3,518,102 | +0.04(+0.76%) |
Jan 15, 2016 | 5.521 | 5.617 | 5.617 | 5.617 | 5,681,638 | -0.02(-0.38%) |
Jan 14, 2016 | 5.686 | 5.705 | 5.548 | 5.638 | 3,596,923 | +0.00(+0.00%) |
Jan 13, 2016 | 5.729 | 5.809 | 5.596 | 5.638 | 4,344,946 | -0.09(-1.59%) |
Jan 12, 2016 | 5.943 | 5.991 | 5.681 | 5.729 | 7,579,515 | -0.27(-4.46%) |
Jan 11, 2016 | 5.970 | 6.077 | 5.970 | 5.996 | 3,241,116 | +0.06(+0.99%) |
Jan 08, 2016 | 6.028 | 6.055 | 5.927 | 5.938 | 2,909,165 | -0.05(-0.89%) |
Jan 07, 2016 | 6.146 | 6.173 | 5.986 | 5.991 | 2,760,739 | -0.23(-3.69%) |
Jan 06, 2016 | 6.280 | 6.296 | 6.175 | 6.221 | 3,045,371 | -0.10(-1.52%) |
Jan 05, 2016 | 6.157 | 6.344 | 6.146 | 6.317 | 3,954,983 | +0.19(+3.05%) |
Jan 04, 2016 | 6.125 | 6.141 | 6.050 | 6.130 | 3,370,209 | -0.02(-0.35%) |
Dec 31, 2015 | 6.226 | 6.151 | 6.151 | 6.151 | 3,199,044 | -0.07(-1.20%) |
Dec 30, 2015 | 6.264 | 6.275 | 6.210 | 6.226 | 1,641,601 | -0.04(-0.60%) |
Dec 29, 2015 | 6.183 | 6.264 | 6.178 | 6.264 | 1,875,552 | +0.09(+1.38%) |
Dec 28, 2015 | 6.119 | 6.189 | 6.071 | 6.178 | 2,643,160 | +0.06(+0.96%) |
Dec 24, 2015 | 6.130 | 6.119 | 6.119 | 6.119 | 1,360,112 | -0.01(-0.09%) |
Dec 23, 2015 | 6.061 | 6.125 | 6.045 | 6.125 | 2,840,946 | +0.07(+1.15%) |
Dec 22, 2015 | 6.028 | 6.093 | 6.018 | 6.055 | 2,589,038 | +0.05(+0.89%) |
Dec 21, 2015 | 6.034 | 6.103 | 5.975 | 6.002 | 3,205,503 | +0.02(+0.27%) |
Dec 18, 2015 | 6.077 | 6.093 | 5.970 | 5.986 | 9,004,638 | -0.10(-1.67%) |
Dec 17, 2015 | 6.151 | 6.165 | 6.066 | 6.087 | 2,779,747 | -0.05(-0.87%) |
Dec 16, 2015 | 6.012 | 6.157 | 6.007 | 6.141 | 3,154,431 | +0.16(+2.68%) |
Dec 15, 2015 | 5.959 | 6.039 | 5.959 | 5.980 | 3,149,178 | +0.03(+0.54%) |
Dec 14, 2015 | 6.039 | 6.098 | 5.932 | 5.948 | 4,670,752 | -0.10(-1.68%) |
Dec 11, 2015 | 6.007 | 6.098 | 5.986 | 6.050 | 4,329,999 | -0.05(-0.79%) |
Dec 10, 2015 | 6.007 | 6.114 | 6.004 | 6.098 | 6,138,605 | +0.11(+1.78%) |
Dec 09, 2015 | 6.023 | 6.077 | 5.975 | 5.991 | 5,322,092 | -0.05(-0.88%) |
Dec 08, 2015 | 6.103 | 6.130 | 6.018 | 6.045 | 5,757,102 | -0.04(-0.70%) |
Dec 07, 2015 | 6.145 | 6.176 | 6.066 | 6.087 | 5,262,380 | -0.06(-0.94%) |
Dec 04, 2015 | 6.150 | 6.258 | 6.120 | 6.145 | 4,010,966 | +0.01(+0.17%) |
Dec 03, 2015 | 6.187 | 6.208 | 6.114 | 6.134 | 3,963,264 | -0.06(-1.02%) |
Dec 02, 2015 | 6.376 | 6.402 | 6.192 | 6.197 | 3,468,041 | -0.18(-2.88%) |
Dec 01, 2015 | 6.323 | 6.397 | 6.323 | 6.381 | 3,017,111 | +0.08(+1.33%) |
Nov 30, 2015 | 6.318 | 6.376 | 6.292 | 6.297 | 5,109,788 | -0.02(-0.25%) |
Nov 27, 2015 | 6.218 | 6.334 | 6.213 | 6.313 | 2,048,274 | +0.11(+1.78%) |
Nov 25, 2015 | 6.150 | 6.203 | 6.203 | 6.203 | 2,812,248 | +0.05(+0.77%) |
Nov 24, 2015 | 6.114 | 6.166 | 6.064 | 6.155 | 4,140,055 | +0.02(+0.26%) |
Nov 23, 2015 | 6.030 | 6.150 | 5.982 | 6.140 | 7,303,405 | +0.24(+4.00%) |
Nov 20, 2015 | 5.867 | 5.946 | 5.846 | 5.904 | 3,655,883 | +0.07(+1.17%) |
Nov 19, 2015 | 5.799 | 5.851 | 5.794 | 5.836 | 3,415,626 | +0.04(+0.72%) |
Nov 18, 2015 | 5.726 | 5.804 | 5.710 | 5.794 | 3,198,874 | +0.08(+1.47%) |
Nov 17, 2015 | 5.705 | 5.767 | 5.697 | 5.710 | 2,738,769 | -0.01(-0.09%) |
Nov 16, 2015 | 5.631 | 5.731 | 5.605 | 5.715 | 6,254,923 | +0.08(+1.49%) |
Nov 13, 2015 | 5.657 | 5.699 | 5.594 | 5.631 | 4,166,482 | -0.04(-0.65%) |
Nov 12, 2015 | 5.673 | 5.708 | 5.621 | 5.668 | 3,261,131 | -0.02(-0.37%) |
Nov 11, 2015 | 5.705 | 5.705 | 5.636 | 5.689 | 3,692,743 | +0.00(+0.00%) |
Nov 10, 2015 | 5.610 | 5.762 | 5.610 | 5.689 | 5,343,713 | +0.06(+1.12%) |
Nov 09, 2015 | 5.794 | 5.794 | 5.552 | 5.626 | 6,721,513 | -0.21(-3.59%) |
Nov 06, 2015 | 5.998 | 5.998 | 5.794 | 5.836 | 6,071,941 | -0.23(-3.72%) |
Nov 05, 2015 | 6.030 | 6.087 | 5.982 | 6.061 | 5,300,927 | +0.02(+0.35%) |
Nov 04, 2015 | 6.030 | 6.056 | 6.009 | 6.040 | 3,300,912 | +0.02(+0.35%) |
Nov 03, 2015 | 5.951 | 6.024 | 5.912 | 6.019 | 4,525,773 | +0.05(+0.79%) |
Nov 02, 2015 | 5.920 | 5.982 | 5.909 | 5.972 | 5,599,508 | +0.05(+0.80%) |
Oct 30, 2015 | 5.961 | 5.982 | 5.888 | 5.925 | 3,574,756 | -0.04(-0.70%) |
Oct 29, 2015 | 5.935 | 5.982 | 5.893 | 5.967 | 3,504,029 | -0.01(-0.09%) |
Oct 28, 2015 | 5.914 | 6.035 | 5.857 | 5.972 | 4,301,779 | +0.05(+0.89%) |
Oct 27, 2015 | 6.003 | 6.035 | 5.893 | 5.920 | 3,909,073 | -0.08(-1.31%) |
Oct 26, 2015 | 6.098 | 6.108 | 5.982 | 5.998 | 3,316,956 | -0.10(-1.63%) |
Oct 23, 2015 | 6.145 | 6.158 | 6.053 | 6.098 | 3,033,933 | -0.04(-0.60%) |
Oct 22, 2015 | 6.234 | 6.255 | 6.085 | 6.134 | 6,675,574 | -0.08(-1.27%) |
Oct 21, 2015 | 6.250 | 6.302 | 6.208 | 6.213 | 2,816,685 | -0.04(-0.59%) |
Oct 20, 2015 | 6.213 | 6.266 | 6.208 | 6.250 | 2,266,632 | +0.01(+0.17%) |
Oct 19, 2015 | 6.140 | 6.245 | 6.134 | 6.239 | 2,956,559 | +0.09(+1.45%) |
Oct 16, 2015 | 6.003 | 6.171 | 6.003 | 6.150 | 5,778,117 | +0.17(+2.80%) |
Oct 15, 2015 | 5.982 | 6.024 | 5.951 | 5.982 | 5,576,301 | +0.04(+0.62%) |
Oct 14, 2015 | 6.040 | 6.124 | 5.938 | 5.946 | 3,784,306 | -0.09(-1.56%) |
Oct 13, 2015 | 6.066 | 6.129 | 6.030 | 6.040 | 4,071,192 | -0.03(-0.52%) |
Oct 12, 2015 | 6.129 | 6.216 | 6.072 | 6.072 | 3,570,102 | -0.04(-0.60%) |
Oct 09, 2015 | 6.150 | 6.176 | 6.095 | 6.108 | 2,859,791 | -0.04(-0.60%) |
Oct 08, 2015 | 5.993 | 6.171 | 5.967 | 6.145 | 4,536,125 | +0.15(+2.54%) |
Oct 07, 2015 | 5.951 | 5.998 | 5.914 | 5.993 | 4,363,759 | +0.04(+0.70%) |
Oct 06, 2015 | 5.920 | 5.982 | 5.909 | 5.951 | 3,347,287 | +0.03(+0.44%) |
Oct 05, 2015 | 5.778 | 5.935 | 5.773 | 5.925 | 3,310,303 | +0.16(+2.82%) |
Oct 02, 2015 | 5.715 | 5.762 | 5.647 | 5.762 | 2,958,188 | +0.05(+0.83%) |
Oct 01, 2015 | 5.799 | 5.799 | 5.652 | 5.715 | 6,525,662 | -0.08(-1.45%) |
Sep 30, 2015 | 5.872 | 5.888 | 5.746 | 5.799 | 4,002,792 | -0.02(-0.36%) |
Sep 29, 2015 | 5.867 | 5.935 | 5.812 | 5.820 | 3,524,366 | -0.03(-0.54%) |
Sep 28, 2015 | 6.045 | 6.051 | 5.799 | 5.851 | 4,415,343 | -0.20(-3.38%) |
Sep 25, 2015 | 5.993 | 6.082 | 5.925 | 6.056 | 3,963,258 | +0.07(+1.14%) |
Sep 24, 2015 | 6.040 | 6.077 | 5.951 | 5.988 | 3,267,527 | -0.05(-0.87%) |
Sep 23, 2015 | 5.993 | 6.077 | 5.988 | 6.040 | 2,577,273 | +0.06(+0.96%) |
Sep 22, 2015 | 5.988 | 6.061 | 5.956 | 5.982 | 2,855,368 | -0.04(-0.70%) |
Sep 21, 2015 | 5.920 | 6.058 | 5.920 | 6.024 | 3,726,764 | +0.11(+1.86%) |
Sep 18, 2015 | 5.809 | 5.998 | 5.809 | 5.914 | 8,137,379 | +0.05(+0.89%) |
Sep 17, 2015 | 5.773 | 5.967 | 5.741 | 5.862 | 5,617,076 | +0.08(+1.36%) |
Sep 16, 2015 | 5.741 | 5.820 | 5.741 | 5.783 | 3,593,285 | +0.05(+0.82%) |
Sep 15, 2015 | 5.746 | 5.783 | 5.705 | 5.736 | 4,060,982 | -0.01(-0.09%) |
Sep 14, 2015 | 5.674 | 5.752 | 5.664 | 5.741 | 4,742,959 | +0.08(+1.45%) |
Sep 11, 2015 | 5.572 | 5.680 | 5.561 | 5.659 | 4,078,664 | +0.08(+1.47%) |
Sep 10, 2015 | 5.602 | 5.659 | 5.546 | 5.577 | 4,803,649 | -0.05(-0.91%) |
Sep 09, 2015 | 5.716 | 5.757 | 5.608 | 5.628 | 5,509,807 | -0.07(-1.17%) |
Sep 08, 2015 | 5.680 | 5.732 | 5.664 | 5.695 | 4,798,882 | +0.07(+1.19%) |
Sep 04, 2015 | 5.772 | 5.628 | 5.628 | 5.628 | 6,097,236 | -0.18(-3.10%) |
Sep 03, 2015 | 5.818 | 5.859 | 5.798 | 5.808 | 3,594,455 | -0.02(-0.26%) |
Sep 02, 2015 | 5.859 | 5.921 | 5.736 | 5.823 | 5,321,462 | +0.01(+0.18%) |
Sep 01, 2015 | 5.931 | 5.967 | 5.782 | 5.813 | 6,279,188 | -0.19(-3.08%) |
Aug 31, 2015 | 6.101 | 6.111 | 5.993 | 5.998 | 10,710,118 | -0.12(-2.02%) |
Aug 28, 2015 | 6.147 | 6.147 | 6.065 | 6.122 | 5,049,424 | -0.02(-0.33%) |
Aug 27, 2015 | 6.214 | 6.224 | 6.057 | 6.142 | 6,125,914 | -0.04(-0.67%) |
Aug 26, 2015 | 6.163 | 6.204 | 6.019 | 6.183 | 9,163,338 | +0.11(+1.78%) |
Aug 25, 2015 | 6.425 | 6.425 | 6.070 | 6.075 | 9,512,117 | -0.23(-3.67%) |
Aug 24, 2015 | 6.332 | 6.445 | 6.219 | 6.307 | 14,209,643 | -0.22(-3.31%) |
Aug 21, 2015 | 6.461 | 6.600 | 6.548 | 6.522 | 10,869,969 | -0.03(-0.39%) |
Aug 20, 2015 | 6.517 | 6.584 | 6.481 | 6.548 | 8,490,515 | +0.01(+0.08%) |
Aug 19, 2015 | 6.471 | 6.558 | 6.425 | 6.543 | 5,731,589 | +0.06(+0.95%) |
Aug 18, 2015 | 6.415 | 6.492 | 6.389 | 6.481 | 8,520,722 | +0.07(+1.04%) |
Aug 17, 2015 | 6.230 | 6.420 | 6.219 | 6.415 | 7,706,250 | +0.20(+3.14%) |
Aug 14, 2015 | 6.106 | 6.230 | 6.091 | 6.219 | 7,983,724 | +0.09(+1.51%) |
Aug 13, 2015 | 6.116 | 6.168 | 6.044 | 6.127 | 7,538,376 | +0.03(+0.42%) |
Aug 12, 2015 | 6.106 | 6.122 | 5.998 | 6.101 | 10,129,246 | -0.01(-0.17%) |
Aug 11, 2015 | 6.029 | 6.178 | 6.029 | 6.111 | 5,848,098 | +0.05(+0.85%) |
Aug 10, 2015 | 6.255 | 6.271 | 6.024 | 6.060 | 8,767,367 | -0.19(-2.96%) |
Aug 07, 2015 | 6.291 | 6.307 | 6.214 | 6.245 | 8,645,578 | -0.06(-0.90%) |
Aug 06, 2015 | 6.219 | 6.301 | 6.116 | 6.301 | 55,334,200 | -0.20(-3.08%) |
Aug 05, 2015 | 6.805 | 6.836 | 6.476 | 6.502 | 15,746,375 | -0.42(-6.09%) |
Aug 04, 2015 | 7.021 | 7.103 | 6.908 | 6.923 | 3,066,992 | -0.12(-1.75%) |
Aug 03, 2015 | 7.036 | 7.072 | 7.000 | 7.047 | 2,584,707 | +0.02(+0.29%) |
Jul 31, 2015 | 6.980 | 7.052 | 6.975 | 7.026 | 2,952,645 | +0.09(+1.33%) |
Jul 30, 2015 | 6.929 | 6.975 | 6.877 | 6.934 | 2,736,805 | -0.01(-0.07%) |
Jul 29, 2015 | 6.882 | 6.965 | 6.857 | 6.939 | 3,407,137 | +0.03(+0.37%) |
Jul 28, 2015 | 7.078 | 7.083 | 6.903 | 6.913 | 9,347,010 | -0.18(-2.54%) |
Jul 27, 2015 | 7.057 | 7.129 | 7.052 | 7.093 | 3,353,871 | +0.04(+0.58%) |
Jul 24, 2015 | 7.021 | 7.093 | 7.006 | 7.052 | 2,081,829 | +0.02(+0.22%) |
Jul 23, 2015 | 7.139 | 7.149 | 6.990 | 7.036 | 2,414,477 | -0.11(-1.51%) |
Jul 22, 2015 | 7.124 | 7.186 | 7.124 | 7.144 | 1,938,160 | +0.01(+0.07%) |
Jul 21, 2015 | 7.144 | 7.180 | 7.134 | 7.139 | 2,975,344 | -0.02(-0.22%) |
Jul 20, 2015 | 7.083 | 7.155 | 7.057 | 7.155 | 3,823,379 | +0.06(+0.80%) |
Jul 17, 2015 | 7.098 | 7.114 | 7.062 | 7.098 | 1,840,548 | -0.01(-0.07%) |
Jul 16, 2015 | 7.093 | 7.129 | 7.080 | 7.103 | 2,690,751 | +0.04(+0.51%) |
Jul 15, 2015 | 7.021 | 7.072 | 6.983 | 7.067 | 3,227,175 | +0.03(+0.36%) |
Jul 14, 2015 | 7.052 | 7.072 | 7.006 | 7.042 | 2,116,003 | +0.01(+0.07%) |
Jul 13, 2015 | 7.052 | 7.139 | 7.011 | 7.036 | 2,935,210 | +0.02(+0.22%) |
Jul 10, 2015 | 6.934 | 7.052 | 6.923 | 7.021 | 4,136,897 | +0.09(+1.26%) |
Jul 09, 2015 | 7.021 | 7.031 | 6.923 | 6.934 | 3,007,539 | -0.06(-0.81%) |
Jul 08, 2015 | 6.939 | 7.006 | 6.934 | 6.990 | 3,313,665 | +0.02(+0.22%) |
Jul 07, 2015 | 6.934 | 7.029 | 6.913 | 6.975 | 4,056,478 | +0.08(+1.12%) |
Jul 06, 2015 | 6.826 | 6.923 | 6.826 | 6.898 | 3,164,520 | +0.04(+0.52%) |
Jul 02, 2015 | 6.898 | 6.862 | 6.862 | 6.862 | 3,647,952 | +0.02(+0.23%) |
Jul 01, 2015 | 6.738 | 6.846 | 6.692 | 6.846 | 3,827,727 | +0.11(+1.60%) |
Jun 30, 2015 | 6.785 | 6.797 | 6.713 | 6.738 | 3,068,757 | -0.01(-0.15%) |
Jun 29, 2015 | 6.821 | 6.882 | 6.744 | 6.749 | 3,164,308 | -0.04(-0.53%) |
Jun 26, 2015 | 6.744 | 6.831 | 6.713 | 6.785 | 5,550,763 | +0.04(+0.53%) |
Jun 25, 2015 | 6.800 | 6.857 | 6.738 | 6.749 | 4,118,742 | -0.07(-0.98%) |
Jun 24, 2015 | 6.851 | 6.872 | 6.779 | 6.815 | 3,245,701 | -0.04(-0.53%) |
Jun 23, 2015 | 6.918 | 6.934 | 6.844 | 6.851 | 2,998,782 | -0.10(-1.48%) |
Jun 22, 2015 | 7.011 | 7.036 | 6.944 | 6.954 | 2,337,964 | -0.05(-0.73%) |
Jun 19, 2015 | 6.985 | 7.011 | 6.898 | 7.006 | 13,040,792 | +0.04(+0.52%) |
Jun 18, 2015 | 6.944 | 7.042 | 6.929 | 6.970 | 5,267,003 | +0.03(+0.44%) |
Jun 17, 2015 | 6.903 | 6.975 | 6.831 | 6.939 | 5,494,085 | +0.05(+0.75%) |
Jun 16, 2015 | 6.815 | 6.903 | 6.800 | 6.887 | 6,968,338 | +0.09(+1.36%) |
Jun 15, 2015 | 6.831 | 6.841 | 6.779 | 6.795 | 3,018,063 | -0.05(-0.68%) |
Jun 12, 2015 | 6.779 | 6.862 | 6.779 | 6.841 | 4,642,674 | +0.04(+0.53%) |
Jun 11, 2015 | 6.800 | 6.841 | 6.764 | 6.805 | 3,060,169 | +0.05(+0.68%) |
Jun 10, 2015 | 6.718 | 6.826 | 6.718 | 6.759 | 3,499,666 | +0.05(+0.77%) |
Jun 09, 2015 | 6.785 | 6.815 | 6.702 | 6.708 | 3,654,388 | -0.08(-1.21%) |
Jun 08, 2015 | 6.775 | 6.835 | 6.734 | 6.790 | 4,163,881 | +0.02(+0.30%) |
Jun 05, 2015 | 6.754 | 6.815 | 6.694 | 6.770 | 4,370,101 | -0.05(-0.74%) |
Jun 04, 2015 | 6.795 | 6.845 | 6.770 | 6.820 | 2,525,634 | +0.01(+0.07%) |
Jun 03, 2015 | 6.896 | 6.911 | 6.790 | 6.815 | 2,753,117 | -0.11(-1.61%) |
Jun 02, 2015 | 6.921 | 6.962 | 6.871 | 6.926 | 2,208,555 | -0.03(-0.36%) |
Jun 01, 2015 | 6.866 | 6.972 | 6.855 | 6.952 | 2,761,466 | +0.10(+1.40%) |
May 29, 2015 | 6.916 | 6.946 | 6.845 | 6.855 | 3,477,961 | -0.06(-0.88%) |
May 28, 2015 | 6.911 | 6.946 | 6.861 | 6.916 | 1,929,047 | +0.00(+0.00%) |
May 27, 2015 | 6.896 | 6.936 | 6.855 | 6.916 | 2,270,730 | +0.04(+0.51%) |
May 26, 2015 | 6.926 | 6.926 | 6.840 | 6.881 | 2,110,307 | -0.05(-0.73%) |
May 22, 2015 | 6.946 | 6.931 | 6.931 | 6.931 | 1,588,117 | -0.05(-0.65%) |
May 21, 2015 | 7.012 | 7.027 | 6.941 | 6.977 | 2,223,797 | -0.01(-0.14%) |
May 20, 2015 | 6.997 | 7.043 | 6.967 | 6.987 | 2,892,529 | +0.02(+0.22%) |
May 19, 2015 | 6.972 | 7.037 | 6.952 | 6.972 | 1,856,596 | -0.04(-0.51%) |
May 18, 2015 | 6.997 | 7.027 | 6.931 | 7.007 | 2,524,550 | +0.03(+0.36%) |
May 15, 2015 | 6.957 | 7.007 | 6.901 | 6.982 | 4,006,480 | +0.05(+0.66%) |
May 14, 2015 | 6.850 | 6.936 | 6.835 | 6.936 | 2,057,435 | +0.11(+1.63%) |
May 13, 2015 | 6.941 | 7.017 | 6.820 | 6.825 | 4,158,948 | -0.07(-0.95%) |
May 12, 2015 | 6.800 | 6.896 | 6.684 | 6.891 | 4,151,205 | +0.05(+0.74%) |
May 11, 2015 | 6.941 | 6.992 | 6.825 | 6.840 | 3,405,707 | -0.13(-1.81%) |
May 08, 2015 | 7.007 | 7.073 | 6.926 | 6.967 | 4,029,310 | +0.05(+0.73%) |
May 07, 2015 | 6.724 | 6.936 | 6.724 | 6.916 | 7,176,698 | +0.15(+2.17%) |
May 06, 2015 | 6.790 | 6.815 | 6.719 | 6.770 | 4,727,449 | -0.02(-0.22%) |
May 05, 2015 | 6.952 | 6.972 | 6.744 | 6.785 | 6,926,727 | -0.19(-2.68%) |
May 04, 2015 | 7.058 | 7.108 | 6.967 | 6.972 | 3,692,941 | -0.07(-0.93%) |
May 01, 2015 | 7.073 | 7.134 | 7.037 | 7.037 | 4,427,316 | -0.03(-0.43%) |
Apr 30, 2015 | 7.184 | 7.199 | 7.032 | 7.068 | 5,290,705 | -0.16(-2.17%) |
Apr 29, 2015 | 7.290 | 7.361 | 7.199 | 7.225 | 2,284,818 | -0.13(-1.72%) |
Apr 28, 2015 | 7.371 | 7.407 | 7.311 | 7.351 | 3,267,886 | -0.04(-0.48%) |
Apr 27, 2015 | 7.442 | 7.508 | 7.358 | 7.386 | 2,424,987 | -0.03(-0.41%) |
Apr 24, 2015 | 7.391 | 7.437 | 7.361 | 7.417 | 4,804,008 | +0.04(+0.48%) |
Apr 23, 2015 | 7.442 | 7.447 | 7.356 | 7.381 | 2,642,746 | -0.06(-0.75%) |
Apr 22, 2015 | 7.442 | 7.482 | 7.407 | 7.437 | 1,823,286 | +0.02(+0.20%) |
Apr 21, 2015 | 7.457 | 7.503 | 7.396 | 7.422 | 2,397,495 | -0.01(-0.07%) |
Apr 20, 2015 | 7.477 | 7.498 | 7.402 | 7.427 | 3,731,933 | -0.04(-0.54%) |
Apr 17, 2015 | 7.528 | 7.578 | 7.442 | 7.467 | 4,295,005 | -0.10(-1.34%) |
Apr 16, 2015 | 7.563 | 7.599 | 7.498 | 7.568 | 2,315,225 | -0.02(-0.27%) |
Apr 15, 2015 | 7.634 | 7.675 | 7.578 | 7.589 | 3,477,561 | -0.04(-0.53%) |
Apr 14, 2015 | 7.589 | 7.644 | 7.543 | 7.629 | 3,554,979 | +0.07(+0.94%) |
Apr 13, 2015 | 7.543 | 7.599 | 7.543 | 7.558 | 2,415,111 | +0.01(+0.13%) |
Apr 10, 2015 | 7.568 | 7.659 | 7.520 | 7.548 | 4,256,854 | +0.03(+0.34%) |
Apr 09, 2015 | 7.730 | 7.730 | 7.452 | 7.523 | 5,393,283 | -0.17(-2.17%) |
Apr 08, 2015 | 7.654 | 7.730 | 7.639 | 7.690 | 2,788,365 | +0.03(+0.33%) |
Apr 07, 2015 | 7.725 | 7.730 | 7.626 | 7.664 | 3,193,480 | -0.08(-1.04%) |
Apr 06, 2015 | 7.584 | 7.796 | 7.573 | 7.745 | 5,149,470 | +0.18(+2.34%) |
Apr 02, 2015 | 7.508 | 7.568 | 7.568 | 7.568 | 2,365,264 | +0.08(+1.01%) |