Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.494 | 7.506 | 7.391 | 7.482 | 6,586,213 | -0.04(-0.48%) |
Apr 28, 2016 | 7.534 | 7.606 | 7.482 | 7.518 | 6,407,330 | -0.13(-1.72%) |
Apr 27, 2016 | 7.666 | 7.721 | 7.618 | 7.650 | 8,572,491 | -0.00(-0.05%) |
Apr 26, 2016 | 7.654 | 7.709 | 7.598 | 7.654 | 8,834,708 | +0.06(+0.79%) |
Apr 25, 2016 | 7.570 | 7.624 | 7.526 | 7.594 | 3,879,077 | +0.00(+0.00%) |
Apr 22, 2016 | 7.522 | 7.614 | 7.506 | 7.594 | 7,634,251 | +0.06(+0.74%) |
Apr 21, 2016 | 7.626 | 7.634 | 7.506 | 7.538 | 7,396,147 | -0.16(-2.07%) |
Apr 20, 2016 | 7.729 | 7.761 | 7.658 | 7.697 | 10,502,221 | -0.00(-0.05%) |
Apr 19, 2016 | 7.721 | 7.799 | 7.697 | 7.701 | 10,591,115 | +0.02(+0.31%) |
Apr 18, 2016 | 7.781 | 7.805 | 7.677 | 7.677 | 12,653,676 | -0.28(-3.55%) |
Apr 15, 2016 | 7.829 | 8.147 | 7.781 | 7.960 | 37,057,452 | +0.62(+8.40%) |
Apr 14, 2016 | 7.343 | 7.373 | 7.264 | 7.343 | 14,413,077 | +0.04(+0.54%) |
Apr 13, 2016 | 7.256 | 7.331 | 7.164 | 7.303 | 16,180,052 | +0.06(+0.82%) |
Apr 12, 2016 | 7.264 | 7.281 | 7.196 | 7.244 | 8,282,902 | +0.01(+0.17%) |
Apr 11, 2016 | 7.268 | 7.319 | 7.224 | 7.232 | 5,989,490 | +0.05(+0.66%) |
Apr 08, 2016 | 7.236 | 7.244 | 7.108 | 7.184 | 11,252,426 | -0.02(-0.33%) |
Apr 07, 2016 | 7.359 | 7.367 | 7.188 | 7.208 | 13,124,475 | -0.27(-3.67%) |
Apr 06, 2016 | 7.431 | 7.490 | 7.385 | 7.482 | 9,329,437 | -0.00(-0.05%) |
Apr 05, 2016 | 7.562 | 7.562 | 7.439 | 7.486 | 7,795,580 | -0.18(-2.29%) |
Apr 04, 2016 | 7.757 | 7.757 | 7.654 | 7.662 | 5,073,208 | +0.00(+0.00%) |
Apr 01, 2016 | 7.506 | 7.693 | 7.474 | 7.662 | 8,532,262 | +0.09(+1.21%) |
Mar 31, 2016 | 7.670 | 7.670 | 7.564 | 7.570 | 8,172,596 | -0.06(-0.73%) |
Mar 30, 2016 | 7.478 | 7.689 | 7.470 | 7.626 | 13,571,418 | +0.19(+2.51%) |
Mar 29, 2016 | 7.443 | 7.506 | 7.419 | 7.439 | 10,699,137 | -0.02(-0.32%) |
Mar 28, 2016 | 7.467 | 7.482 | 7.407 | 7.463 | 6,226,773 | -0.02(-0.32%) |
Mar 24, 2016 | 7.403 | 7.486 | 7.486 | 7.486 | 7,537,905 | +0.06(+0.80%) |
Mar 23, 2016 | 7.443 | 7.443 | 7.313 | 7.427 | 11,281,403 | +0.06(+0.81%) |
Mar 22, 2016 | 7.355 | 7.419 | 7.299 | 7.367 | 8,354,901 | -0.07(-0.91%) |
Mar 21, 2016 | 7.379 | 7.470 | 7.351 | 7.435 | 7,869,728 | +0.06(+0.86%) |
Mar 18, 2016 | 7.395 | 7.407 | 7.303 | 7.371 | 6,553,374 | +0.08(+1.04%) |
Mar 17, 2016 | 7.244 | 7.299 | 7.178 | 7.295 | 6,477,862 | +0.06(+0.83%) |
Mar 16, 2016 | 7.132 | 7.240 | 7.033 | 7.236 | 6,614,286 | +0.17(+2.42%) |
Mar 15, 2016 | 7.092 | 7.110 | 7.053 | 7.065 | 7,070,985 | -0.11(-1.50%) |
Mar 14, 2016 | 7.108 | 7.211 | 7.104 | 7.172 | 8,324,570 | +0.02(+0.33%) |
Mar 11, 2016 | 7.100 | 7.150 | 7.053 | 7.148 | 7,768,924 | +0.08(+1.07%) |
Mar 10, 2016 | 7.049 | 7.160 | 7.023 | 7.072 | 14,961,728 | -0.03(-0.39%) |
Mar 09, 2016 | 7.283 | 7.283 | 7.053 | 7.100 | 12,063,628 | -0.03(-0.45%) |
Mar 08, 2016 | 7.180 | 7.188 | 7.098 | 7.132 | 8,354,316 | -0.20(-2.66%) |
Mar 07, 2016 | 7.264 | 7.359 | 7.256 | 7.327 | 5,101,798 | -0.01(-0.16%) |
Mar 04, 2016 | 7.228 | 7.351 | 7.212 | 7.339 | 9,372,884 | +0.10(+1.43%) |
Mar 03, 2016 | 7.053 | 7.252 | 7.053 | 7.236 | 13,669,699 | +0.20(+2.83%) |
Mar 02, 2016 | 6.973 | 7.084 | 6.949 | 7.037 | 14,719,395 | +0.10(+1.49%) |
Mar 01, 2016 | 6.850 | 6.961 | 6.814 | 6.933 | 9,340,307 | +0.24(+3.57%) |
Feb 29, 2016 | 6.567 | 6.742 | 6.563 | 6.694 | 13,760,452 | -0.03(-0.41%) |
Feb 26, 2016 | 6.738 | 6.750 | 6.627 | 6.722 | 9,724,295 | +0.01(+0.12%) |
Feb 25, 2016 | 6.611 | 6.730 | 6.607 | 6.714 | 10,354,684 | +0.01(+0.18%) |
Feb 24, 2016 | 6.595 | 6.710 | 6.567 | 6.702 | 10,573,080 | +0.08(+1.14%) |
Feb 23, 2016 | 6.663 | 6.714 | 6.615 | 6.627 | 10,958,885 | -0.10(-1.42%) |
Feb 22, 2016 | 6.659 | 6.770 | 6.637 | 6.722 | 15,498,520 | +0.20(+3.05%) |
Feb 19, 2016 | 6.543 | 6.563 | 6.464 | 6.523 | 13,729,530 | -0.01(-0.12%) |
Feb 18, 2016 | 6.659 | 6.667 | 6.523 | 6.531 | 17,672,758 | -0.03(-0.42%) |
Feb 17, 2016 | 6.531 | 6.579 | 6.466 | 6.559 | 39,037,508 | +0.11(+1.67%) |
Feb 16, 2016 | 6.396 | 6.483 | 6.372 | 6.452 | 26,624,046 | +0.04(+0.68%) |
Feb 12, 2016 | 6.519 | 6.408 | 6.408 | 6.408 | 11,235,125 | -0.04(-0.68%) |
Feb 11, 2016 | 6.372 | 6.472 | 6.332 | 6.452 | 18,357,994 | -0.06(-0.86%) |
Feb 10, 2016 | 6.559 | 6.659 | 6.499 | 6.507 | 11,281,330 | +0.00(+0.06%) |
Feb 09, 2016 | 6.499 | 6.563 | 6.424 | 6.503 | 20,514,082 | -0.08(-1.27%) |
Feb 08, 2016 | 6.766 | 6.806 | 6.472 | 6.587 | 25,743,530 | -0.32(-4.61%) |
Feb 05, 2016 | 7.053 | 7.069 | 6.889 | 6.905 | 9,716,599 | -0.20(-2.75%) |
Feb 04, 2016 | 7.096 | 7.120 | 7.033 | 7.100 | 7,954,393 | +0.08(+1.08%) |
Feb 03, 2016 | 7.045 | 7.069 | 6.903 | 7.025 | 9,828,872 | +0.04(+0.51%) |
Feb 02, 2016 | 7.049 | 7.124 | 6.957 | 6.989 | 8,468,248 | -0.08(-1.18%) |
Feb 01, 2016 | 7.116 | 7.116 | 7.025 | 7.072 | 9,775,081 | -0.06(-0.78%) |
Jan 29, 2016 | 7.065 | 7.168 | 7.041 | 7.128 | 12,059,744 | +0.24(+3.53%) |
Jan 28, 2016 | 6.941 | 6.981 | 6.870 | 6.885 | 6,850,961 | -0.05(-0.69%) |
Jan 27, 2016 | 6.977 | 7.061 | 6.909 | 6.933 | 15,949,224 | -0.04(-0.57%) |
Jan 26, 2016 | 7.108 | 7.144 | 6.957 | 6.973 | 12,748,462 | -0.12(-1.63%) |
Jan 25, 2016 | 7.104 | 7.136 | 7.045 | 7.088 | 9,269,963 | -0.04(-0.50%) |
Jan 22, 2016 | 7.092 | 7.164 | 7.078 | 7.124 | 8,256,623 | +0.01(+0.17%) |
Jan 21, 2016 | 6.973 | 7.166 | 6.905 | 7.112 | 16,548,465 | +0.18(+2.58%) |
Jan 20, 2016 | 6.838 | 6.977 | 6.782 | 6.933 | 19,444,668 | -0.02(-0.34%) |
Jan 19, 2016 | 6.941 | 6.985 | 6.878 | 6.957 | 15,970,048 | +0.06(+0.92%) |
Jan 15, 2016 | 6.897 | 6.893 | 6.893 | 6.893 | 15,582,090 | -0.21(-2.97%) |
Jan 14, 2016 | 7.080 | 7.192 | 6.901 | 7.104 | 29,513,458 | +0.55(+8.44%) |
Jan 13, 2016 | 6.667 | 6.758 | 6.543 | 6.551 | 21,005,190 | -0.04(-0.66%) |
Jan 12, 2016 | 6.452 | 6.655 | 6.452 | 6.595 | 14,900,472 | +0.13(+1.97%) |
Jan 11, 2016 | 6.440 | 6.523 | 6.428 | 6.468 | 12,272,132 | +0.03(+0.49%) |
Jan 08, 2016 | 6.428 | 6.511 | 6.412 | 6.436 | 10,235,383 | +0.04(+0.68%) |
Jan 07, 2016 | 6.292 | 6.479 | 6.273 | 6.392 | 9,862,352 | -0.00(-0.06%) |
Jan 06, 2016 | 6.404 | 6.487 | 6.368 | 6.396 | 8,846,791 | -0.05(-0.80%) |
Jan 05, 2016 | 6.487 | 6.527 | 6.422 | 6.448 | 9,127,916 | -0.02(-0.25%) |
Jan 04, 2016 | 6.551 | 6.551 | 6.460 | 6.464 | 10,324,473 | -0.20(-3.04%) |
Dec 31, 2015 | 6.742 | 6.667 | 6.667 | 6.667 | 3,700,234 | -0.03(-0.42%) |
Dec 30, 2015 | 6.682 | 6.718 | 6.667 | 6.694 | 4,032,645 | -0.05(-0.77%) |
Dec 29, 2015 | 6.730 | 6.784 | 6.726 | 6.746 | 4,810,915 | +0.04(+0.65%) |
Dec 28, 2015 | 6.706 | 6.762 | 6.667 | 6.702 | 4,142,438 | -0.00(-0.06%) |
Dec 24, 2015 | 6.710 | 6.706 | 6.706 | 6.706 | 1,342,204 | -0.00(-0.06%) |
Dec 23, 2015 | 6.730 | 6.730 | 6.659 | 6.710 | 5,152,494 | +0.03(+0.42%) |
Dec 22, 2015 | 6.595 | 6.690 | 6.591 | 6.682 | 7,818,065 | +0.09(+1.39%) |
Dec 21, 2015 | 6.663 | 6.698 | 6.548 | 6.591 | 10,738,453 | +0.08(+1.28%) |
Dec 18, 2015 | 6.563 | 6.643 | 6.499 | 6.507 | 9,536,466 | -0.11(-1.68%) |
Dec 17, 2015 | 6.766 | 6.774 | 6.575 | 6.619 | 15,199,998 | -0.12(-1.71%) |
Dec 16, 2015 | 6.790 | 6.790 | 6.674 | 6.734 | 7,161,186 | +0.05(+0.77%) |
Dec 15, 2015 | 6.667 | 6.742 | 6.667 | 6.682 | 9,049,270 | +0.11(+1.63%) |
Dec 14, 2015 | 6.543 | 6.625 | 6.489 | 6.575 | 13,324,278 | +0.12(+1.79%) |
Dec 11, 2015 | 6.468 | 6.499 | 6.399 | 6.460 | 8,184,354 | -0.08(-1.22%) |
Dec 10, 2015 | 6.507 | 6.549 | 6.479 | 6.539 | 11,956,109 | +0.12(+1.92%) |
Dec 09, 2015 | 6.324 | 6.472 | 6.320 | 6.416 | 9,880,601 | +0.08(+1.26%) |
Dec 08, 2015 | 6.436 | 6.436 | 6.316 | 6.336 | 12,756,693 | -0.16(-2.39%) |
Dec 07, 2015 | 6.448 | 6.533 | 6.436 | 6.491 | 5,099,640 | -0.02(-0.37%) |
Dec 04, 2015 | 6.420 | 6.539 | 6.416 | 6.515 | 4,398,362 | +0.10(+1.49%) |
Dec 03, 2015 | 6.479 | 6.487 | 6.396 | 6.420 | 5,063,992 | -0.05(-0.80%) |
Dec 02, 2015 | 6.535 | 6.547 | 6.456 | 6.472 | 8,012,074 | -0.12(-1.81%) |
Dec 01, 2015 | 6.647 | 6.673 | 6.531 | 6.591 | 7,622,010 | -0.05(-0.72%) |
Nov 30, 2015 | 6.623 | 6.764 | 6.547 | 6.639 | 17,940,632 | +0.08(+1.28%) |
Nov 27, 2015 | 6.495 | 6.643 | 6.481 | 6.555 | 8,427,482 | +0.12(+1.86%) |
Nov 25, 2015 | 6.472 | 6.436 | 6.436 | 6.436 | 5,739,923 | -0.03(-0.43%) |
Nov 24, 2015 | 6.404 | 6.475 | 6.316 | 6.464 | 6,718,768 | +0.00(+0.00%) |
Nov 23, 2015 | 6.468 | 6.503 | 6.448 | 6.464 | 4,521,459 | +0.01(+0.19%) |
Nov 20, 2015 | 6.535 | 6.551 | 6.400 | 6.452 | 6,286,192 | -0.03(-0.49%) |
Nov 19, 2015 | 6.479 | 6.539 | 6.392 | 6.483 | 9,139,692 | +0.07(+1.12%) |
Nov 18, 2015 | 6.360 | 6.436 | 6.257 | 6.412 | 16,145,017 | +0.00(+0.00%) |
Nov 17, 2015 | 6.491 | 6.535 | 6.312 | 6.412 | 21,133,566 | -0.32(-4.73%) |
Nov 16, 2015 | 6.774 | 6.774 | 6.615 | 6.730 | 19,302,818 | -0.04(-0.65%) |
Nov 13, 2015 | 6.862 | 6.881 | 6.734 | 6.774 | 11,989,051 | -0.14(-1.96%) |
Nov 12, 2015 | 6.917 | 6.989 | 6.897 | 6.909 | 5,042,783 | -0.04(-0.63%) |
Nov 11, 2015 | 6.961 | 6.981 | 6.909 | 6.953 | 5,571,788 | +0.00(+0.06%) |
Nov 10, 2015 | 6.949 | 6.961 | 6.883 | 6.949 | 6,241,388 | -0.08(-1.13%) |
Nov 09, 2015 | 7.088 | 7.124 | 6.923 | 7.029 | 10,489,703 | -0.10(-1.34%) |
Nov 06, 2015 | 7.204 | 7.232 | 7.072 | 7.124 | 8,602,074 | -0.08(-1.05%) |
Nov 05, 2015 | 7.192 | 7.236 | 7.188 | 7.200 | 10,708,725 | -0.02(-0.33%) |
Nov 04, 2015 | 7.299 | 7.303 | 7.220 | 7.224 | 4,840,324 | -0.08(-1.09%) |
Nov 03, 2015 | 7.240 | 7.405 | 7.148 | 7.303 | 7,384,587 | +0.04(+0.49%) |
Nov 02, 2015 | 7.196 | 7.301 | 7.128 | 7.268 | 6,261,411 | +0.04(+0.55%) |
Oct 30, 2015 | 7.240 | 7.244 | 7.176 | 7.228 | 4,845,576 | -0.05(-0.71%) |
Oct 29, 2015 | 7.311 | 7.351 | 7.232 | 7.279 | 6,576,505 | -0.12(-1.67%) |
Oct 28, 2015 | 7.355 | 7.451 | 7.301 | 7.403 | 8,576,815 | +0.04(+0.54%) |
Oct 27, 2015 | 7.363 | 7.411 | 7.295 | 7.363 | 5,580,869 | +0.00(+0.00%) |
Oct 26, 2015 | 7.359 | 7.415 | 7.343 | 7.363 | 5,521,975 | -0.05(-0.64%) |
Oct 23, 2015 | 7.319 | 7.427 | 7.264 | 7.411 | 10,741,381 | +0.18(+2.53%) |
Oct 22, 2015 | 7.072 | 7.238 | 7.049 | 7.228 | 6,534,834 | +0.20(+2.89%) |
Oct 21, 2015 | 7.208 | 7.212 | 7.001 | 7.025 | 10,960,055 | -0.16(-2.22%) |
Oct 20, 2015 | 7.208 | 7.228 | 7.137 | 7.184 | 19,358,082 | +0.05(+0.73%) |
Oct 19, 2015 | 7.164 | 7.192 | 7.092 | 7.132 | 9,727,765 | -0.05(-0.67%) |
Oct 16, 2015 | 6.965 | 7.192 | 6.921 | 7.180 | 15,647,034 | +0.23(+3.38%) |
Oct 15, 2015 | 6.925 | 6.949 | 6.870 | 6.945 | 11,025,862 | +0.08(+1.18%) |
Oct 14, 2015 | 6.979 | 7.022 | 6.833 | 6.864 | 15,527,056 | -0.05(-0.74%) |
Oct 13, 2015 | 7.014 | 7.014 | 6.801 | 6.915 | 20,787,276 | -0.14(-1.96%) |
Oct 12, 2015 | 7.369 | 7.507 | 6.963 | 7.054 | 33,479,564 | -0.50(-6.63%) |
Oct 09, 2015 | 7.653 | 7.653 | 7.499 | 7.555 | 20,396,786 | -0.00(-0.05%) |
Oct 08, 2015 | 7.440 | 7.559 | 7.440 | 7.559 | 14,425,601 | +0.06(+0.79%) |
Oct 07, 2015 | 7.452 | 7.499 | 7.428 | 7.499 | 9,703,881 | +0.00(+0.05%) |
Oct 06, 2015 | 7.531 | 7.551 | 7.474 | 7.495 | 13,390,260 | -0.17(-2.26%) |
Oct 05, 2015 | 7.515 | 7.677 | 7.499 | 7.669 | 9,849,520 | +0.22(+2.91%) |
Oct 02, 2015 | 7.393 | 7.456 | 7.251 | 7.452 | 12,933,867 | +0.00(+0.00%) |
Oct 01, 2015 | 7.507 | 7.519 | 7.346 | 7.452 | 12,693,917 | -0.08(-1.05%) |
Sep 30, 2015 | 7.239 | 7.559 | 7.223 | 7.531 | 26,546,408 | +0.41(+5.76%) |
Sep 29, 2015 | 7.034 | 7.148 | 7.014 | 7.121 | 9,859,536 | +0.08(+1.18%) |
Sep 28, 2015 | 7.018 | 7.054 | 6.963 | 7.038 | 10,008,392 | +0.01(+0.17%) |
Sep 25, 2015 | 7.014 | 7.054 | 6.959 | 7.026 | 7,730,830 | +0.05(+0.74%) |
Sep 24, 2015 | 7.030 | 7.050 | 6.927 | 6.975 | 9,732,127 | +0.01(+0.17%) |
Sep 23, 2015 | 7.065 | 7.077 | 6.959 | 6.963 | 7,524,078 | -0.04(-0.56%) |
Sep 22, 2015 | 6.971 | 7.065 | 6.947 | 7.002 | 9,005,234 | -0.04(-0.62%) |
Sep 21, 2015 | 6.979 | 7.071 | 6.927 | 7.046 | 8,271,265 | +0.17(+2.53%) |
Sep 18, 2015 | 6.998 | 6.998 | 6.837 | 6.872 | 8,931,824 | -0.13(-1.86%) |
Sep 17, 2015 | 7.022 | 7.099 | 6.979 | 7.002 | 6,532,005 | -0.05(-0.67%) |
Sep 16, 2015 | 7.038 | 7.061 | 6.994 | 7.050 | 7,125,946 | +0.04(+0.62%) |
Sep 15, 2015 | 6.987 | 7.014 | 6.963 | 7.006 | 10,953,326 | +0.03(+0.45%) |
Sep 14, 2015 | 6.983 | 6.998 | 6.921 | 6.975 | 12,173,320 | -0.00(-0.06%) |
Sep 11, 2015 | 6.908 | 6.983 | 6.880 | 6.979 | 11,138,111 | +0.04(+0.51%) |
Sep 10, 2015 | 6.817 | 6.963 | 6.781 | 6.943 | 14,323,486 | +0.13(+1.91%) |
Sep 09, 2015 | 6.979 | 6.983 | 6.805 | 6.813 | 13,362,539 | -0.07(-0.97%) |
Sep 08, 2015 | 6.702 | 6.892 | 6.695 | 6.880 | 12,522,321 | +0.21(+3.07%) |
Sep 04, 2015 | 6.667 | 6.675 | 6.675 | 6.675 | 10,386,690 | -0.25(-3.59%) |
Sep 03, 2015 | 6.837 | 6.967 | 6.837 | 6.923 | 9,444,550 | +0.04(+0.57%) |
Sep 02, 2015 | 6.777 | 6.896 | 6.695 | 6.884 | 11,707,411 | +0.24(+3.56%) |
Sep 01, 2015 | 6.687 | 6.718 | 6.616 | 6.647 | 9,992,921 | -0.12(-1.75%) |
Aug 31, 2015 | 6.766 | 6.833 | 6.754 | 6.766 | 11,486,458 | -0.14(-2.06%) |
Aug 28, 2015 | 6.841 | 6.931 | 6.773 | 6.908 | 7,938,635 | +0.09(+1.39%) |
Aug 27, 2015 | 6.706 | 6.813 | 6.695 | 6.813 | 12,304,348 | +0.13(+1.89%) |
Aug 26, 2015 | 6.564 | 6.695 | 6.505 | 6.687 | 21,230,984 | +0.18(+2.73%) |
Aug 25, 2015 | 6.635 | 6.702 | 6.509 | 6.509 | 12,322,496 | -0.02(-0.24%) |
Aug 24, 2015 | 6.332 | 6.576 | 6.274 | 6.525 | 27,344,762 | -0.20(-2.99%) |
Aug 21, 2015 | 6.872 | 6.919 | 6.724 | 6.726 | 11,540,428 | -0.10(-1.50%) |
Aug 20, 2015 | 7.018 | 7.030 | 6.829 | 6.829 | 13,219,082 | -0.34(-4.68%) |
Aug 19, 2015 | 7.192 | 7.192 | 7.101 | 7.164 | 8,713,811 | +0.06(+0.89%) |
Aug 18, 2015 | 7.113 | 7.180 | 7.050 | 7.101 | 8,380,235 | +0.04(+0.56%) |
Aug 17, 2015 | 7.061 | 7.097 | 7.034 | 7.061 | 5,668,501 | -0.03(-0.39%) |
Aug 14, 2015 | 7.113 | 7.140 | 7.077 | 7.089 | 5,923,518 | -0.02(-0.33%) |
Aug 13, 2015 | 7.010 | 7.184 | 7.010 | 7.113 | 10,613,890 | +0.07(+1.01%) |
Aug 12, 2015 | 6.998 | 7.054 | 6.931 | 7.042 | 9,734,994 | +0.15(+2.23%) |
Aug 11, 2015 | 6.951 | 6.994 | 6.860 | 6.888 | 6,145,944 | -0.09(-1.30%) |
Aug 10, 2015 | 6.864 | 6.987 | 6.864 | 6.979 | 8,804,735 | +0.06(+0.91%) |
Aug 07, 2015 | 6.829 | 6.919 | 6.829 | 6.915 | 8,525,545 | +0.09(+1.27%) |
Aug 06, 2015 | 6.844 | 6.884 | 6.766 | 6.829 | 7,870,133 | -0.03(-0.46%) |
Aug 05, 2015 | 6.805 | 6.923 | 6.805 | 6.860 | 10,398,270 | +0.18(+2.66%) |
Aug 04, 2015 | 6.624 | 6.695 | 6.584 | 6.683 | 7,101,974 | -0.01(-0.12%) |
Aug 03, 2015 | 6.706 | 6.758 | 6.651 | 6.691 | 8,502,855 | +0.02(+0.30%) |
Jul 31, 2015 | 6.691 | 6.752 | 6.663 | 6.671 | 10,998,178 | -0.02(-0.24%) |
Jul 30, 2015 | 6.667 | 6.708 | 6.600 | 6.687 | 8,055,884 | -0.02(-0.29%) |
Jul 29, 2015 | 6.714 | 6.750 | 6.683 | 6.706 | 8,257,965 | +0.03(+0.41%) |
Jul 28, 2015 | 6.659 | 6.683 | 6.573 | 6.679 | 9,250,773 | +0.07(+1.13%) |
Jul 27, 2015 | 6.620 | 6.667 | 6.537 | 6.604 | 10,491,964 | -0.19(-2.84%) |
Jul 24, 2015 | 6.781 | 6.844 | 6.750 | 6.797 | 12,215,029 | -0.04(-0.52%) |
Jul 23, 2015 | 6.785 | 6.884 | 6.785 | 6.833 | 11,360,735 | +0.02(+0.35%) |
Jul 22, 2015 | 6.750 | 6.896 | 6.746 | 6.809 | 13,737,316 | +0.08(+1.17%) |
Jul 21, 2015 | 6.955 | 7.061 | 6.718 | 6.730 | 43,961,524 | +0.51(+8.18%) |
Jul 20, 2015 | 6.253 | 6.292 | 6.198 | 6.221 | 11,158,332 | -0.03(-0.44%) |
Jul 17, 2015 | 6.312 | 6.328 | 6.221 | 6.249 | 10,510,015 | -0.04(-0.57%) |
Jul 16, 2015 | 6.292 | 6.343 | 6.265 | 6.284 | 7,322,144 | +0.06(+0.95%) |
Jul 15, 2015 | 6.174 | 6.249 | 6.162 | 6.225 | 6,457,847 | +0.08(+1.28%) |
Jul 14, 2015 | 6.182 | 6.205 | 6.119 | 6.146 | 7,674,564 | +0.02(+0.26%) |
Jul 13, 2015 | 6.107 | 6.162 | 6.083 | 6.130 | 6,279,546 | +0.02(+0.39%) |
Jul 10, 2015 | 6.079 | 6.127 | 6.056 | 6.107 | 7,606,512 | +0.03(+0.45%) |
Jul 09, 2015 | 6.075 | 6.166 | 6.044 | 6.079 | 8,138,511 | -0.02(-0.26%) |
Jul 08, 2015 | 6.123 | 6.142 | 6.075 | 6.095 | 10,982,576 | -0.16(-2.59%) |
Jul 07, 2015 | 6.245 | 6.269 | 6.150 | 6.257 | 6,393,745 | -0.01(-0.13%) |
Jul 06, 2015 | 6.257 | 6.282 | 6.221 | 6.265 | 12,997,454 | -0.03(-0.50%) |
Jul 02, 2015 | 6.292 | 6.296 | 6.296 | 6.296 | 5,301,711 | +0.02(+0.31%) |
Jul 01, 2015 | 6.304 | 6.320 | 6.213 | 6.276 | 9,202,063 | +0.02(+0.38%) |
Jun 30, 2015 | 6.288 | 6.300 | 6.178 | 6.253 | 8,339,357 | -0.00(-0.06%) |
Jun 29, 2015 | 6.276 | 6.304 | 6.237 | 6.257 | 6,881,221 | -0.12(-1.92%) |
Jun 26, 2015 | 6.414 | 6.434 | 6.355 | 6.379 | 12,149,011 | +0.02(+0.25%) |
Jun 25, 2015 | 6.272 | 6.422 | 6.269 | 6.363 | 12,242,736 | +0.15(+2.35%) |
Jun 24, 2015 | 6.304 | 6.347 | 6.209 | 6.217 | 32,214,330 | -0.14(-2.17%) |
Jun 23, 2015 | 6.375 | 6.411 | 6.349 | 6.355 | 11,041,248 | -0.06(-0.95%) |
Jun 22, 2015 | 6.387 | 6.454 | 6.381 | 6.416 | 8,829,962 | +0.12(+1.97%) |
Jun 19, 2015 | 6.322 | 6.343 | 6.284 | 6.292 | 7,335,525 | -0.05(-0.84%) |
Jun 18, 2015 | 6.284 | 6.395 | 6.284 | 6.345 | 9,915,486 | +0.05(+0.78%) |
Jun 17, 2015 | 6.203 | 6.298 | 6.203 | 6.296 | 10,481,667 | +0.02(+0.25%) |
Jun 16, 2015 | 6.144 | 6.294 | 6.144 | 6.280 | 10,493,997 | +0.12(+1.89%) |
Jun 15, 2015 | 6.073 | 6.178 | 6.059 | 6.164 | 9,487,389 | +0.05(+0.74%) |
Jun 12, 2015 | 6.048 | 6.125 | 6.034 | 6.119 | 13,218,709 | -0.05(-0.74%) |
Jun 11, 2015 | 6.140 | 6.207 | 6.117 | 6.164 | 11,977,209 | -0.00(-0.02%) |
Jun 10, 2015 | 6.140 | 6.183 | 6.113 | 6.165 | 16,426,182 | +0.12(+1.96%) |
Jun 09, 2015 | 6.088 | 6.105 | 6.031 | 6.047 | 11,552,636 | -0.08(-1.30%) |
Jun 08, 2015 | 6.128 | 6.146 | 6.115 | 6.126 | 7,414,772 | -0.06(-0.91%) |
Jun 05, 2015 | 6.128 | 6.202 | 6.126 | 6.183 | 8,120,333 | +0.03(+0.51%) |
Jun 04, 2015 | 6.187 | 6.216 | 6.105 | 6.152 | 13,369,501 | -0.09(-1.40%) |
Jun 03, 2015 | 6.196 | 6.306 | 6.173 | 6.239 | 14,446,011 | +0.05(+0.88%) |
Jun 02, 2015 | 6.173 | 6.196 | 6.135 | 6.185 | 15,960,201 | -0.08(-1.21%) |
Jun 01, 2015 | 6.214 | 6.294 | 6.206 | 6.261 | 12,811,919 | +0.07(+1.07%) |
May 29, 2015 | 6.175 | 6.198 | 6.151 | 6.194 | 16,027,147 | +0.06(+1.05%) |
May 28, 2015 | 6.089 | 6.137 | 6.085 | 6.130 | 8,724,240 | +0.05(+0.90%) |
May 27, 2015 | 6.047 | 6.086 | 6.021 | 6.076 | 12,079,317 | -0.01(-0.19%) |
May 26, 2015 | 6.097 | 6.105 | 6.049 | 6.088 | 8,723,438 | -0.10(-1.60%) |
May 22, 2015 | 6.206 | 6.187 | 6.187 | 6.187 | 18,455,900 | -0.00(-0.03%) |
May 21, 2015 | 6.227 | 6.227 | 6.178 | 6.189 | 10,580,624 | -0.03(-0.56%) |
May 20, 2015 | 6.229 | 6.257 | 6.204 | 6.224 | 11,882,734 | +0.06(+1.01%) |
May 19, 2015 | 6.181 | 6.206 | 6.144 | 6.161 | 9,867,573 | +0.06(+0.92%) |
May 18, 2015 | 6.074 | 6.144 | 6.039 | 6.105 | 13,679,226 | +0.07(+1.09%) |
May 15, 2015 | 6.002 | 6.051 | 5.961 | 6.039 | 15,567,200 | +0.07(+1.21%) |
May 14, 2015 | 5.981 | 5.994 | 5.953 | 5.967 | 8,466,006 | -0.01(-0.16%) |
May 13, 2015 | 5.998 | 6.047 | 5.965 | 5.977 | 9,331,141 | +0.01(+0.23%) |
May 12, 2015 | 5.953 | 6.003 | 5.948 | 5.963 | 19,256,672 | -0.12(-1.98%) |
May 11, 2015 | 6.140 | 6.156 | 6.070 | 6.084 | 15,197,125 | +0.02(+0.26%) |
May 08, 2015 | 6.051 | 6.074 | 6.023 | 6.068 | 12,922,304 | +0.08(+1.30%) |
May 07, 2015 | 6.031 | 6.049 | 5.955 | 5.990 | 19,372,710 | +0.04(+0.65%) |
May 06, 2015 | 6.000 | 6.010 | 5.930 | 5.951 | 15,122,251 | -0.12(-1.92%) |
May 05, 2015 | 6.056 | 6.093 | 6.045 | 6.068 | 12,183,198 | -0.06(-1.01%) |
May 04, 2015 | 6.171 | 6.220 | 6.130 | 6.130 | 14,753,385 | +0.07(+1.12%) |