Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.969 | 6.037 | 5.916 | 5.962 | 20,143,498 | -0.04(-0.63%) |
Mar 30, 2016 | 6.030 | 6.121 | 5.969 | 6.000 | 22,546,470 | +0.00(+0.00%) |
Mar 29, 2016 | 6.037 | 6.037 | 5.886 | 6.000 | 29,321,912 | -0.11(-1.86%) |
Mar 28, 2016 | 6.136 | 6.163 | 6.041 | 6.113 | 12,138,016 | -0.01(-0.12%) |
Mar 24, 2016 | 6.091 | 6.121 | 6.121 | 6.121 | 14,994,902 | -0.02(-0.25%) |
Mar 23, 2016 | 6.189 | 6.212 | 6.121 | 6.136 | 17,186,704 | -0.08(-1.22%) |
Mar 22, 2016 | 6.121 | 6.265 | 6.106 | 6.212 | 20,541,148 | -0.02(-0.37%) |
Mar 21, 2016 | 6.250 | 6.334 | 6.163 | 6.235 | 20,593,422 | -0.02(-0.24%) |
Mar 18, 2016 | 6.235 | 6.318 | 6.151 | 6.250 | 40,209,804 | +0.08(+1.35%) |
Mar 17, 2016 | 6.064 | 6.174 | 5.939 | 6.167 | 23,344,958 | +0.08(+1.25%) |
Mar 16, 2016 | 6.174 | 6.284 | 6.000 | 6.091 | 26,316,826 | -0.07(-1.11%) |
Mar 15, 2016 | 6.174 | 6.174 | 6.083 | 6.159 | 17,576,354 | -0.08(-1.22%) |
Mar 14, 2016 | 6.258 | 6.288 | 6.151 | 6.235 | 21,407,394 | -0.02(-0.36%) |
Mar 11, 2016 | 6.129 | 6.273 | 6.113 | 6.258 | 19,282,482 | +0.21(+3.39%) |
Mar 10, 2016 | 6.075 | 6.147 | 5.939 | 6.053 | 30,626,254 | +0.08(+1.27%) |
Mar 09, 2016 | 6.144 | 6.167 | 5.946 | 5.977 | 29,374,218 | -0.09(-1.50%) |
Mar 08, 2016 | 6.234 | 6.256 | 5.989 | 6.068 | 38,489,712 | -0.25(-3.94%) |
Mar 07, 2016 | 6.234 | 6.351 | 6.219 | 6.317 | 19,779,886 | -0.01(-0.12%) |
Mar 04, 2016 | 6.309 | 6.430 | 6.249 | 6.324 | 35,115,648 | +0.08(+1.33%) |
Mar 03, 2016 | 6.113 | 6.256 | 6.090 | 6.241 | 27,823,454 | +0.12(+1.97%) |
Mar 02, 2016 | 6.030 | 6.158 | 6.000 | 6.121 | 22,172,906 | +0.11(+1.75%) |
Mar 01, 2016 | 5.736 | 6.019 | 5.717 | 6.015 | 23,360,928 | +0.35(+6.12%) |
Feb 29, 2016 | 5.812 | 5.834 | 5.668 | 5.668 | 23,139,334 | -0.17(-2.97%) |
Feb 26, 2016 | 5.759 | 5.932 | 5.699 | 5.842 | 25,308,076 | +0.18(+3.20%) |
Feb 25, 2016 | 5.601 | 5.691 | 5.540 | 5.661 | 20,017,684 | +0.07(+1.21%) |
Feb 24, 2016 | 5.578 | 5.616 | 5.431 | 5.593 | 29,239,074 | -0.11(-1.98%) |
Feb 23, 2016 | 5.925 | 5.955 | 5.653 | 5.706 | 25,650,536 | -0.25(-4.18%) |
Feb 22, 2016 | 5.872 | 5.962 | 5.857 | 5.955 | 22,228,860 | +0.19(+3.27%) |
Feb 19, 2016 | 5.721 | 5.838 | 5.646 | 5.766 | 26,440,478 | +0.02(+0.39%) |
Feb 18, 2016 | 5.955 | 5.955 | 5.661 | 5.744 | 32,222,054 | -0.15(-2.56%) |
Feb 17, 2016 | 5.985 | 6.045 | 5.849 | 5.894 | 27,428,628 | -0.02(-0.26%) |
Feb 16, 2016 | 5.849 | 5.977 | 5.744 | 5.910 | 32,348,930 | +0.18(+3.16%) |
Feb 12, 2016 | 5.457 | 5.729 | 5.729 | 5.729 | 43,242,440 | +0.39(+7.34%) |
Feb 11, 2016 | 5.465 | 5.500 | 5.276 | 5.337 | 37,577,772 | -0.32(-5.73%) |
Feb 10, 2016 | 5.804 | 5.872 | 5.661 | 5.661 | 31,310,796 | -0.11(-1.83%) |
Feb 09, 2016 | 5.555 | 5.800 | 5.533 | 5.766 | 34,532,616 | +0.09(+1.59%) |
Feb 08, 2016 | 5.781 | 5.789 | 5.555 | 5.676 | 35,361,536 | -0.20(-3.46%) |
Feb 05, 2016 | 5.992 | 6.064 | 5.864 | 5.879 | 26,565,726 | -0.08(-1.27%) |
Feb 04, 2016 | 5.849 | 6.106 | 5.834 | 5.955 | 29,458,762 | +0.06(+1.02%) |
Feb 03, 2016 | 5.804 | 5.932 | 5.533 | 5.894 | 45,520,032 | +0.14(+2.49%) |
Feb 02, 2016 | 5.864 | 5.864 | 5.699 | 5.751 | 35,960,832 | -0.23(-3.90%) |
Feb 01, 2016 | 6.128 | 6.143 | 5.940 | 5.985 | 32,628,008 | -0.14(-2.22%) |
Jan 29, 2016 | 6.045 | 6.147 | 6.000 | 6.121 | 34,649,056 | +0.08(+1.37%) |
Jan 28, 2016 | 6.090 | 6.226 | 6.015 | 6.038 | 39,107,328 | +0.05(+0.75%) |
Jan 27, 2016 | 5.887 | 6.166 | 5.842 | 5.992 | 37,387,440 | +0.10(+1.66%) |
Jan 26, 2016 | 5.751 | 5.977 | 5.751 | 5.894 | 30,275,952 | +0.19(+3.30%) |
Jan 25, 2016 | 5.932 | 5.962 | 5.691 | 5.706 | 24,580,964 | -0.27(-4.54%) |
Jan 22, 2016 | 6.000 | 6.106 | 5.962 | 5.977 | 23,860,560 | +0.08(+1.28%) |
Jan 21, 2016 | 5.925 | 6.090 | 5.872 | 5.902 | 42,332,528 | -0.05(-0.89%) |
Jan 20, 2016 | 5.925 | 6.053 | 5.729 | 5.955 | 45,794,104 | -0.14(-2.23%) |
Jan 19, 2016 | 6.264 | 6.332 | 6.030 | 6.090 | 38,709,280 | -0.09(-1.46%) |
Jan 15, 2016 | 5.412 | 6.181 | 6.181 | 6.181 | 49,490,224 | -0.12(-1.91%) |
Jan 14, 2016 | 6.317 | 6.392 | 6.158 | 6.302 | 58,256,372 | +0.02(+0.36%) |
Jan 13, 2016 | 6.641 | 6.656 | 6.241 | 6.279 | 37,095,396 | -0.31(-4.69%) |
Jan 12, 2016 | 6.618 | 6.648 | 6.422 | 6.588 | 24,916,284 | +0.05(+0.69%) |
Jan 11, 2016 | 6.663 | 6.709 | 6.460 | 6.543 | 25,960,932 | -0.06(-0.91%) |
Jan 08, 2016 | 6.814 | 6.859 | 6.580 | 6.603 | 30,824,494 | -0.15(-2.23%) |
Jan 07, 2016 | 6.822 | 6.912 | 6.754 | 6.754 | 35,969,256 | -0.23(-3.24%) |
Jan 06, 2016 | 6.980 | 7.040 | 6.916 | 6.980 | 22,696,376 | -0.12(-1.70%) |
Jan 05, 2016 | 7.123 | 7.168 | 7.033 | 7.101 | 21,303,998 | -0.02(-0.21%) |
Jan 04, 2016 | 7.048 | 7.146 | 7.010 | 7.116 | 23,659,666 | -0.12(-1.67%) |
Dec 31, 2015 | 7.221 | 7.236 | 7.236 | 7.236 | 12,757,587 | -0.04(-0.52%) |
Dec 30, 2015 | 7.342 | 7.342 | 7.244 | 7.274 | 9,077,946 | -0.08(-1.13%) |
Dec 29, 2015 | 7.312 | 7.379 | 7.296 | 7.357 | 10,733,362 | +0.10(+1.35%) |
Dec 28, 2015 | 7.281 | 7.296 | 7.146 | 7.259 | 11,536,840 | -0.06(-0.82%) |
Dec 24, 2015 | 7.296 | 7.319 | 7.319 | 7.319 | 4,898,569 | +0.02(+0.21%) |
Dec 23, 2015 | 7.214 | 7.312 | 7.183 | 7.304 | 14,157,964 | +0.14(+2.00%) |
Dec 22, 2015 | 7.153 | 7.168 | 7.010 | 7.161 | 17,380,006 | +0.08(+1.17%) |
Dec 21, 2015 | 7.078 | 7.101 | 6.972 | 7.078 | 18,876,110 | +0.03(+0.43%) |
Dec 18, 2015 | 7.176 | 7.244 | 7.018 | 7.048 | 74,210,608 | -0.29(-3.91%) |
Dec 17, 2015 | 7.523 | 7.553 | 7.334 | 7.334 | 28,168,770 | -0.16(-2.11%) |
Dec 16, 2015 | 7.432 | 7.523 | 7.266 | 7.492 | 40,782,696 | +0.13(+1.74%) |
Dec 15, 2015 | 7.176 | 7.432 | 7.168 | 7.364 | 29,146,784 | +0.31(+4.38%) |
Dec 14, 2015 | 7.138 | 7.176 | 6.935 | 7.055 | 27,790,038 | -0.01(-0.11%) |
Dec 11, 2015 | 7.116 | 7.161 | 7.010 | 7.063 | 23,682,540 | -0.18(-2.50%) |
Dec 10, 2015 | 7.123 | 7.342 | 7.063 | 7.244 | 21,588,066 | +0.12(+1.69%) |
Dec 09, 2015 | 7.206 | 7.281 | 7.040 | 7.123 | 34,330,476 | -0.10(-1.36%) |
Dec 08, 2015 | 7.446 | 7.465 | 7.191 | 7.221 | 32,196,496 | -0.29(-3.89%) |
Dec 07, 2015 | 7.648 | 7.662 | 7.476 | 7.513 | 20,028,906 | -0.17(-2.24%) |
Dec 04, 2015 | 7.491 | 7.701 | 7.423 | 7.686 | 25,574,526 | +0.22(+2.91%) |
Dec 03, 2015 | 7.603 | 7.618 | 7.438 | 7.468 | 21,094,710 | -0.10(-1.29%) |
Dec 02, 2015 | 7.701 | 7.701 | 7.551 | 7.566 | 17,986,326 | -0.11(-1.46%) |
Dec 01, 2015 | 7.648 | 7.701 | 7.581 | 7.678 | 18,706,856 | +0.08(+1.08%) |
Nov 30, 2015 | 7.618 | 7.641 | 7.536 | 7.596 | 15,685,112 | -0.02(-0.29%) |
Nov 27, 2015 | 7.558 | 7.626 | 7.498 | 7.618 | 6,856,411 | +0.06(+0.79%) |
Nov 25, 2015 | 7.596 | 7.558 | 7.558 | 7.558 | 11,450,453 | -0.03(-0.39%) |
Nov 24, 2015 | 7.498 | 7.618 | 7.483 | 7.588 | 18,471,042 | +0.04(+0.50%) |
Nov 23, 2015 | 7.573 | 7.633 | 7.528 | 7.551 | 13,664,607 | +0.00(+0.00%) |
Nov 20, 2015 | 7.648 | 7.663 | 7.513 | 7.551 | 20,291,686 | -0.04(-0.59%) |
Nov 19, 2015 | 7.513 | 7.656 | 7.356 | 7.596 | 42,784,972 | +0.04(+0.50%) |
Nov 18, 2015 | 7.416 | 7.558 | 7.371 | 7.558 | 25,816,026 | +0.16(+2.23%) |
Nov 17, 2015 | 7.393 | 7.498 | 7.378 | 7.393 | 17,798,684 | +0.04(+0.61%) |
Nov 16, 2015 | 7.236 | 7.356 | 7.206 | 7.348 | 16,591,791 | +0.07(+1.03%) |
Nov 13, 2015 | 7.333 | 7.363 | 7.244 | 7.274 | 17,542,956 | -0.07(-0.92%) |
Nov 12, 2015 | 7.393 | 7.416 | 7.326 | 7.341 | 20,375,090 | -0.11(-1.51%) |
Nov 11, 2015 | 7.573 | 7.618 | 7.446 | 7.453 | 16,160,561 | -0.09(-1.19%) |
Nov 10, 2015 | 7.476 | 7.573 | 7.386 | 7.543 | 18,934,168 | +0.06(+0.80%) |
Nov 09, 2015 | 7.551 | 7.641 | 7.416 | 7.483 | 23,938,932 | -0.10(-1.38%) |
Nov 06, 2015 | 7.498 | 7.647 | 7.498 | 7.588 | 31,706,888 | +0.30(+4.11%) |
Nov 05, 2015 | 7.191 | 7.341 | 7.176 | 7.289 | 27,647,208 | +0.10(+1.46%) |
Nov 04, 2015 | 7.176 | 7.221 | 7.139 | 7.184 | 15,708,917 | +0.04(+0.52%) |
Nov 03, 2015 | 7.154 | 7.221 | 7.116 | 7.146 | 14,839,773 | -0.03(-0.42%) |
Nov 02, 2015 | 7.071 | 7.191 | 7.026 | 7.176 | 17,411,714 | +0.17(+2.46%) |
Oct 30, 2015 | 7.206 | 7.244 | 6.921 | 7.004 | 31,076,258 | -0.22(-3.01%) |
Oct 29, 2015 | 7.244 | 7.311 | 7.206 | 7.221 | 19,641,448 | -0.01(-0.21%) |
Oct 28, 2015 | 6.936 | 7.259 | 6.921 | 7.236 | 23,984,820 | +0.31(+4.55%) |
Oct 27, 2015 | 6.936 | 6.974 | 6.862 | 6.921 | 12,114,823 | -0.06(-0.86%) |
Oct 26, 2015 | 7.079 | 7.109 | 6.948 | 6.981 | 12,069,648 | -0.10(-1.38%) |
Oct 23, 2015 | 6.951 | 7.086 | 6.914 | 7.079 | 22,257,000 | +0.18(+2.61%) |
Oct 22, 2015 | 6.809 | 6.966 | 6.809 | 6.899 | 23,686,088 | +0.13(+1.99%) |
Oct 21, 2015 | 6.862 | 6.936 | 6.757 | 6.764 | 21,786,406 | -0.13(-1.95%) |
Oct 20, 2015 | 6.817 | 6.966 | 6.757 | 6.899 | 33,714,056 | +0.20(+3.02%) |
Oct 19, 2015 | 6.749 | 6.832 | 6.689 | 6.697 | 16,563,207 | -0.06(-0.89%) |
Oct 16, 2015 | 6.839 | 6.854 | 6.712 | 6.757 | 20,993,998 | -0.04(-0.66%) |
Oct 15, 2015 | 6.667 | 6.817 | 6.622 | 6.802 | 23,632,134 | +0.19(+2.95%) |
Oct 14, 2015 | 6.734 | 6.749 | 6.554 | 6.607 | 21,224,492 | -0.12(-1.78%) |
Oct 13, 2015 | 6.787 | 6.824 | 6.727 | 6.727 | 16,539,424 | -0.07(-1.10%) |
Oct 12, 2015 | 6.787 | 6.832 | 6.753 | 6.802 | 14,088,226 | -0.01(-0.11%) |
Oct 09, 2015 | 6.914 | 6.974 | 6.772 | 6.809 | 14,990,398 | -0.13(-1.84%) |
Oct 08, 2015 | 6.869 | 6.959 | 6.817 | 6.936 | 20,489,226 | +0.04(+0.54%) |
Oct 07, 2015 | 6.854 | 6.951 | 6.805 | 6.899 | 20,598,368 | +0.09(+1.32%) |
Oct 06, 2015 | 6.757 | 6.839 | 6.734 | 6.809 | 18,154,032 | +0.04(+0.55%) |
Oct 05, 2015 | 6.727 | 6.817 | 6.689 | 6.772 | 25,032,734 | +0.10(+1.46%) |
Oct 02, 2015 | 6.562 | 6.674 | 6.397 | 6.674 | 28,634,174 | -0.09(-1.33%) |
Oct 01, 2015 | 6.749 | 6.794 | 6.671 | 6.764 | 19,506,514 | +0.01(+0.22%) |
Sep 30, 2015 | 6.772 | 6.787 | 6.652 | 6.749 | 19,761,550 | +0.13(+2.04%) |
Sep 29, 2015 | 6.599 | 6.667 | 6.547 | 6.614 | 16,693,850 | +0.02(+0.34%) |
Sep 28, 2015 | 6.772 | 6.779 | 6.592 | 6.592 | 17,386,076 | -0.21(-3.08%) |
Sep 25, 2015 | 6.802 | 6.847 | 6.757 | 6.802 | 16,469,401 | +0.12(+1.79%) |
Sep 24, 2015 | 6.607 | 6.697 | 6.579 | 6.682 | 14,081,298 | -0.02(-0.34%) |
Sep 23, 2015 | 6.652 | 6.787 | 6.652 | 6.704 | 14,330,289 | +0.02(+0.34%) |
Sep 22, 2015 | 6.689 | 6.787 | 6.637 | 6.682 | 19,328,520 | -0.13(-1.87%) |
Sep 21, 2015 | 6.764 | 6.884 | 6.749 | 6.809 | 20,670,654 | +0.11(+1.68%) |
Sep 18, 2015 | 6.862 | 6.877 | 6.682 | 6.697 | 37,878,748 | -0.26(-3.77%) |
Sep 17, 2015 | 7.154 | 7.210 | 6.914 | 6.959 | 47,031,764 | -0.21(-2.93%) |
Sep 16, 2015 | 7.281 | 7.281 | 7.064 | 7.169 | 23,137,714 | -0.12(-1.64%) |
Sep 15, 2015 | 7.236 | 7.315 | 7.221 | 7.289 | 21,768,724 | +0.10(+1.46%) |
Sep 14, 2015 | 7.094 | 7.266 | 7.071 | 7.184 | 23,464,804 | +0.06(+0.84%) |
Sep 11, 2015 | 7.064 | 7.139 | 7.041 | 7.124 | 17,259,628 | -0.01(-0.11%) |
Sep 10, 2015 | 6.959 | 7.176 | 6.959 | 7.131 | 21,801,332 | +0.13(+1.93%) |
Sep 09, 2015 | 7.206 | 7.236 | 6.974 | 6.996 | 14,323,179 | -0.09(-1.27%) |
Sep 08, 2015 | 7.049 | 7.101 | 6.967 | 7.086 | 13,463,380 | +0.19(+2.81%) |
Sep 04, 2015 | 6.960 | 6.893 | 6.893 | 6.893 | 16,766,788 | -0.13(-1.80%) |
Sep 03, 2015 | 6.975 | 7.135 | 6.930 | 7.019 | 17,897,454 | +0.07(+0.96%) |
Sep 02, 2015 | 6.960 | 6.975 | 6.796 | 6.952 | 16,210,967 | +0.10(+1.41%) |
Sep 01, 2015 | 6.960 | 7.012 | 6.789 | 6.856 | 26,311,470 | -0.28(-3.96%) |
Aug 31, 2015 | 7.086 | 7.176 | 7.057 | 7.138 | 17,900,722 | -0.02(-0.31%) |
Aug 28, 2015 | 7.079 | 7.176 | 7.057 | 7.161 | 17,595,410 | +0.04(+0.63%) |
Aug 27, 2015 | 6.997 | 7.138 | 6.960 | 7.116 | 32,344,052 | +0.23(+3.35%) |
Aug 26, 2015 | 6.759 | 6.900 | 6.647 | 6.885 | 30,218,910 | +0.36(+5.47%) |
Aug 25, 2015 | 7.034 | 7.071 | 6.521 | 6.528 | 39,926,508 | -0.16(-2.34%) |
Aug 24, 2015 | 6.781 | 6.997 | 6.662 | 6.684 | 51,444,276 | -0.51(-7.14%) |
Aug 21, 2015 | 7.310 | 7.369 | 7.183 | 7.198 | 25,874,278 | -0.19(-2.62%) |
Aug 20, 2015 | 7.563 | 7.592 | 7.391 | 7.391 | 25,781,450 | -0.24(-3.12%) |
Aug 19, 2015 | 7.786 | 7.816 | 7.615 | 7.630 | 40,095,760 | -0.19(-2.38%) |
Aug 18, 2015 | 7.838 | 7.890 | 7.786 | 7.816 | 14,641,710 | -0.04(-0.47%) |
Aug 17, 2015 | 7.771 | 7.898 | 7.726 | 7.853 | 17,558,474 | +0.00(+0.00%) |
Aug 14, 2015 | 7.764 | 7.868 | 7.719 | 7.853 | 14,985,861 | +0.10(+1.34%) |
Aug 13, 2015 | 7.749 | 7.808 | 7.689 | 7.749 | 17,858,838 | +0.04(+0.58%) |
Aug 12, 2015 | 7.793 | 7.801 | 7.585 | 7.704 | 22,350,280 | -0.17(-2.17%) |
Aug 11, 2015 | 7.957 | 7.987 | 7.831 | 7.875 | 17,186,126 | -0.16(-2.04%) |
Aug 10, 2015 | 7.965 | 8.047 | 7.920 | 8.039 | 16,906,846 | +0.13(+1.69%) |
Aug 07, 2015 | 7.846 | 7.980 | 7.808 | 7.905 | 35,465,884 | +0.04(+0.47%) |
Aug 06, 2015 | 7.838 | 7.939 | 7.805 | 7.868 | 27,246,022 | +0.07(+0.86%) |
Aug 05, 2015 | 7.779 | 7.920 | 7.752 | 7.801 | 16,250,180 | +0.08(+1.06%) |
Aug 04, 2015 | 7.719 | 7.838 | 7.712 | 7.719 | 18,339,804 | +0.00(+0.00%) |
Aug 03, 2015 | 7.741 | 7.786 | 7.645 | 7.719 | 20,127,818 | -0.01(-0.19%) |
Jul 31, 2015 | 7.853 | 7.860 | 7.726 | 7.734 | 15,181,865 | -0.13(-1.70%) |
Jul 30, 2015 | 7.823 | 7.890 | 7.786 | 7.868 | 14,950,521 | +0.04(+0.48%) |
Jul 29, 2015 | 7.749 | 7.860 | 7.704 | 7.831 | 21,457,318 | +0.09(+1.15%) |
Jul 28, 2015 | 7.779 | 7.838 | 7.652 | 7.741 | 18,970,674 | -0.01(-0.10%) |
Jul 27, 2015 | 7.801 | 7.801 | 7.693 | 7.749 | 24,957,770 | -0.11(-1.42%) |
Jul 24, 2015 | 7.890 | 7.927 | 7.831 | 7.860 | 20,703,196 | -0.04(-0.57%) |
Jul 23, 2015 | 7.950 | 8.087 | 7.834 | 7.905 | 34,642,424 | -0.06(-0.75%) |
Jul 22, 2015 | 7.719 | 8.076 | 7.719 | 7.965 | 68,070,016 | +0.22(+2.79%) |
Jul 21, 2015 | 7.622 | 7.831 | 7.619 | 7.749 | 34,798,004 | +0.16(+2.06%) |
Jul 20, 2015 | 7.592 | 7.622 | 7.511 | 7.592 | 23,229,364 | +0.06(+0.79%) |
Jul 17, 2015 | 7.622 | 7.645 | 7.458 | 7.533 | 35,788,716 | -0.20(-2.60%) |
Jul 16, 2015 | 7.756 | 7.786 | 7.704 | 7.734 | 19,412,860 | +0.06(+0.78%) |
Jul 15, 2015 | 7.630 | 7.793 | 7.615 | 7.674 | 35,689,252 | +0.07(+0.88%) |
Jul 14, 2015 | 7.496 | 7.615 | 7.481 | 7.607 | 28,636,490 | +0.01(+0.20%) |
Jul 13, 2015 | 7.630 | 7.667 | 7.585 | 7.592 | 18,482,888 | +0.04(+0.59%) |
Jul 10, 2015 | 7.555 | 7.630 | 7.503 | 7.548 | 17,937,232 | +0.10(+1.40%) |
Jul 09, 2015 | 7.436 | 7.473 | 7.391 | 7.444 | 19,905,192 | +0.13(+1.73%) |
Jul 08, 2015 | 7.414 | 7.421 | 7.310 | 7.317 | 23,324,634 | -0.16(-2.09%) |
Jul 07, 2015 | 7.533 | 7.548 | 7.310 | 7.473 | 27,929,336 | -0.10(-1.28%) |
Jul 06, 2015 | 7.525 | 7.607 | 7.496 | 7.570 | 16,979,884 | -0.07(-0.97%) |
Jul 02, 2015 | 7.689 | 7.645 | 7.645 | 7.645 | 17,210,794 | -0.10(-1.34%) |
Jul 01, 2015 | 7.793 | 7.838 | 7.734 | 7.749 | 14,768,745 | +0.04(+0.48%) |
Jun 30, 2015 | 7.734 | 7.823 | 7.659 | 7.712 | 17,360,686 | +0.05(+0.68%) |
Jun 29, 2015 | 7.719 | 7.801 | 7.615 | 7.659 | 24,487,926 | -0.18(-2.28%) |
Jun 26, 2015 | 7.913 | 7.961 | 7.823 | 7.838 | 19,180,552 | -0.03(-0.38%) |
Jun 25, 2015 | 7.972 | 7.987 | 7.808 | 7.868 | 20,286,440 | -0.07(-0.94%) |
Jun 24, 2015 | 7.980 | 8.032 | 7.905 | 7.942 | 13,258,837 | -0.07(-0.84%) |
Jun 23, 2015 | 7.950 | 8.050 | 7.920 | 8.009 | 17,306,926 | +0.11(+1.41%) |
Jun 22, 2015 | 7.846 | 7.898 | 7.816 | 7.898 | 12,449,863 | +0.13(+1.63%) |
Jun 19, 2015 | 7.779 | 7.823 | 7.741 | 7.771 | 13,500,442 | -0.04(-0.57%) |
Jun 18, 2015 | 7.801 | 7.823 | 7.645 | 7.816 | 22,314,866 | +0.04(+0.57%) |
Jun 17, 2015 | 7.913 | 7.950 | 7.749 | 7.771 | 18,846,936 | -0.12(-1.51%) |
Jun 16, 2015 | 7.816 | 7.905 | 7.775 | 7.890 | 11,982,678 | +0.07(+0.95%) |
Jun 15, 2015 | 7.779 | 7.860 | 7.756 | 7.816 | 14,474,366 | -0.06(-0.76%) |
Jun 12, 2015 | 7.853 | 7.905 | 7.827 | 7.875 | 12,177,659 | +0.01(+0.19%) |
Jun 11, 2015 | 7.920 | 7.957 | 7.823 | 7.860 | 16,774,422 | -0.07(-0.85%) |
Jun 10, 2015 | 7.853 | 8.002 | 7.838 | 7.927 | 20,071,052 | +0.12(+1.53%) |
Jun 09, 2015 | 7.734 | 7.875 | 7.690 | 7.808 | 24,005,876 | +0.09(+1.15%) |
Jun 08, 2015 | 7.742 | 7.875 | 7.712 | 7.720 | 21,161,068 | -0.07(-0.86%) |
Jun 05, 2015 | 7.705 | 7.860 | 7.705 | 7.786 | 35,033,324 | +0.22(+2.94%) |
Jun 04, 2015 | 7.586 | 7.660 | 7.542 | 7.564 | 21,412,284 | -0.06(-0.78%) |
Jun 03, 2015 | 7.527 | 7.660 | 7.497 | 7.623 | 48,375,476 | +0.13(+1.68%) |
Jun 02, 2015 | 7.401 | 7.516 | 7.386 | 7.497 | 20,028,780 | +0.11(+1.50%) |
Jun 01, 2015 | 7.505 | 7.527 | 7.372 | 7.386 | 20,070,896 | -0.08(-1.09%) |
May 29, 2015 | 7.579 | 7.579 | 7.453 | 7.468 | 17,256,248 | -0.10(-1.27%) |
May 28, 2015 | 7.601 | 7.623 | 7.497 | 7.564 | 13,988,760 | -0.04(-0.58%) |
May 27, 2015 | 7.557 | 7.612 | 7.538 | 7.608 | 11,723,987 | +0.07(+0.98%) |
May 26, 2015 | 7.534 | 7.557 | 7.483 | 7.534 | 14,663,542 | -0.03(-0.39%) |
May 22, 2015 | 7.586 | 7.564 | 7.564 | 7.564 | 9,429,217 | -0.01(-0.20%) |
May 21, 2015 | 7.564 | 7.638 | 7.534 | 7.579 | 18,310,660 | -0.01(-0.19%) |
May 20, 2015 | 7.668 | 7.686 | 7.564 | 7.594 | 12,742,505 | -0.10(-1.25%) |
May 19, 2015 | 7.579 | 7.705 | 7.571 | 7.690 | 21,339,412 | +0.13(+1.76%) |
May 18, 2015 | 7.416 | 7.586 | 7.409 | 7.557 | 20,169,088 | +0.17(+2.30%) |
May 15, 2015 | 7.549 | 7.564 | 7.357 | 7.386 | 25,374,032 | -0.16(-2.06%) |
May 14, 2015 | 7.623 | 7.631 | 7.520 | 7.542 | 20,044,912 | -0.05(-0.68%) |
May 13, 2015 | 7.512 | 7.616 | 7.460 | 7.594 | 20,009,704 | +0.07(+0.88%) |
May 12, 2015 | 7.423 | 7.586 | 7.394 | 7.527 | 29,388,288 | +0.07(+0.99%) |
May 11, 2015 | 7.364 | 7.460 | 7.342 | 7.453 | 16,953,770 | +0.10(+1.41%) |
May 08, 2015 | 7.357 | 7.386 | 7.283 | 7.349 | 27,557,264 | +0.03(+0.40%) |
May 07, 2015 | 7.312 | 7.372 | 7.238 | 7.320 | 20,864,468 | -0.02(-0.30%) |
May 06, 2015 | 7.379 | 7.401 | 7.268 | 7.342 | 19,294,906 | +0.01(+0.10%) |
May 05, 2015 | 7.357 | 7.505 | 7.335 | 7.335 | 35,493,668 | -0.05(-0.70%) |
May 04, 2015 | 7.290 | 7.394 | 7.283 | 7.386 | 16,593,017 | +0.11(+1.53%) |
May 01, 2015 | 7.298 | 7.335 | 7.216 | 7.275 | 15,927,091 | +0.00(+0.00%) |
Apr 30, 2015 | 7.246 | 7.335 | 7.216 | 7.275 | 29,833,470 | +0.02(+0.31%) |
Apr 29, 2015 | 7.113 | 7.320 | 7.098 | 7.253 | 23,635,292 | +0.12(+1.66%) |
Apr 28, 2015 | 7.076 | 7.157 | 7.053 | 7.135 | 16,404,052 | +0.06(+0.84%) |
Apr 27, 2015 | 7.120 | 7.172 | 7.076 | 7.076 | 14,691,105 | -0.01(-0.21%) |
Apr 24, 2015 | 7.142 | 7.172 | 7.068 | 7.090 | 14,996,358 | -0.03(-0.42%) |
Apr 23, 2015 | 7.157 | 7.179 | 7.098 | 7.120 | 14,586,020 | -0.08(-1.13%) |
Apr 22, 2015 | 7.039 | 7.216 | 7.024 | 7.201 | 24,980,370 | +0.11(+1.57%) |
Apr 21, 2015 | 7.216 | 7.305 | 7.068 | 7.090 | 41,164,040 | -0.01(-0.10%) |
Apr 20, 2015 | 7.127 | 7.157 | 7.053 | 7.098 | 20,073,742 | +0.00(+0.00%) |
Apr 17, 2015 | 7.135 | 7.157 | 7.076 | 7.098 | 17,555,290 | -0.08(-1.13%) |
Apr 16, 2015 | 7.194 | 7.201 | 7.105 | 7.179 | 25,855,898 | -0.01(-0.10%) |
Apr 15, 2015 | 7.068 | 7.216 | 7.031 | 7.187 | 26,920,854 | +0.13(+1.78%) |
Apr 14, 2015 | 7.090 | 7.105 | 7.024 | 7.061 | 28,366,750 | -0.07(-1.04%) |
Apr 13, 2015 | 7.090 | 7.164 | 7.087 | 7.135 | 20,123,624 | +0.04(+0.52%) |
Apr 10, 2015 | 7.142 | 7.172 | 7.061 | 7.098 | 24,013,138 | -0.06(-0.83%) |
Apr 09, 2015 | 7.127 | 7.187 | 7.083 | 7.157 | 23,555,412 | +0.03(+0.42%) |
Apr 08, 2015 | 7.120 | 7.198 | 7.105 | 7.127 | 26,719,058 | +0.01(+0.10%) |
Apr 07, 2015 | 7.061 | 7.179 | 7.053 | 7.120 | 16,026,184 | +0.05(+0.73%) |
Apr 06, 2015 | 6.868 | 7.098 | 6.868 | 7.068 | 19,056,656 | -0.02(-0.31%) |
Apr 02, 2015 | 7.039 | 7.090 | 7.090 | 7.090 | 26,339,330 | +0.09(+1.27%) |