Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.302 | 7.334 | 7.118 | 7.221 | 2,959,476 | -0.11(-1.55%) |
Apr 28, 2016 | 7.308 | 7.387 | 7.264 | 7.335 | 1,861,610 | -0.03(-0.37%) |
Apr 27, 2016 | 7.281 | 7.378 | 7.243 | 7.362 | 2,054,930 | +0.07(+0.89%) |
Apr 26, 2016 | 7.178 | 7.330 | 7.129 | 7.297 | 3,096,760 | +0.14(+1.97%) |
Apr 25, 2016 | 7.096 | 7.156 | 7.053 | 7.156 | 1,979,388 | +0.07(+0.92%) |
Apr 22, 2016 | 6.901 | 7.115 | 6.901 | 7.091 | 2,486,689 | +0.18(+2.59%) |
Apr 21, 2016 | 7.156 | 7.178 | 6.874 | 6.912 | 5,270,829 | -0.24(-3.34%) |
Apr 20, 2016 | 7.281 | 7.308 | 7.140 | 7.151 | 2,778,624 | -0.12(-1.64%) |
Apr 19, 2016 | 7.324 | 7.362 | 7.248 | 7.270 | 2,350,741 | -0.04(-0.52%) |
Apr 18, 2016 | 7.254 | 7.319 | 7.237 | 7.308 | 1,773,320 | +0.03(+0.45%) |
Apr 15, 2016 | 7.205 | 7.319 | 7.194 | 7.275 | 2,079,441 | +0.07(+0.98%) |
Apr 14, 2016 | 7.264 | 7.275 | 7.134 | 7.205 | 2,048,244 | -0.06(-0.82%) |
Apr 13, 2016 | 7.221 | 7.270 | 7.164 | 7.264 | 2,708,906 | +0.09(+1.29%) |
Apr 12, 2016 | 7.178 | 7.243 | 7.161 | 7.172 | 2,096,675 | +0.00(+0.00%) |
Apr 11, 2016 | 7.172 | 7.275 | 7.126 | 7.172 | 2,969,505 | +0.05(+0.69%) |
Apr 08, 2016 | 7.080 | 7.170 | 7.053 | 7.123 | 2,770,322 | +0.09(+1.31%) |
Apr 07, 2016 | 6.988 | 7.110 | 6.961 | 7.031 | 4,510,795 | +0.00(+0.00%) |
Apr 06, 2016 | 6.988 | 7.037 | 6.841 | 7.031 | 3,824,030 | +0.04(+0.54%) |
Apr 05, 2016 | 6.868 | 7.026 | 6.863 | 6.993 | 2,891,791 | +0.09(+1.34%) |
Apr 04, 2016 | 6.988 | 7.010 | 6.885 | 6.901 | 3,434,458 | -0.08(-1.17%) |
Apr 01, 2016 | 6.988 | 7.020 | 6.912 | 6.982 | 3,502,106 | -0.06(-0.85%) |
Mar 31, 2016 | 7.004 | 7.102 | 6.999 | 7.042 | 5,442,410 | +0.03(+0.46%) |
Mar 30, 2016 | 7.189 | 7.208 | 6.972 | 7.010 | 4,233,418 | -0.16(-2.27%) |
Mar 29, 2016 | 6.928 | 7.194 | 6.906 | 7.172 | 5,312,226 | +0.23(+3.28%) |
Mar 28, 2016 | 6.738 | 6.950 | 6.733 | 6.944 | 2,792,859 | +0.22(+3.31%) |
Mar 24, 2016 | 6.765 | 6.722 | 6.722 | 6.722 | 4,991,596 | -0.09(-1.35%) |
Mar 23, 2016 | 6.809 | 6.889 | 6.787 | 6.814 | 3,577,478 | -0.02(-0.32%) |
Mar 22, 2016 | 6.619 | 6.841 | 6.548 | 6.836 | 5,328,227 | +0.18(+2.77%) |
Mar 21, 2016 | 6.793 | 6.825 | 6.641 | 6.651 | 2,238,333 | -0.16(-2.39%) |
Mar 18, 2016 | 6.890 | 6.901 | 6.790 | 6.814 | 4,151,183 | -0.04(-0.63%) |
Mar 17, 2016 | 6.727 | 6.868 | 6.700 | 6.858 | 3,456,501 | +0.13(+1.94%) |
Mar 16, 2016 | 6.521 | 6.749 | 6.494 | 6.727 | 2,893,658 | +0.18(+2.73%) |
Mar 15, 2016 | 6.630 | 6.630 | 6.440 | 6.548 | 2,814,658 | -0.11(-1.63%) |
Mar 14, 2016 | 6.582 | 6.668 | 6.561 | 6.657 | 2,810,789 | +0.06(+0.97%) |
Mar 11, 2016 | 6.433 | 6.598 | 6.422 | 6.593 | 3,347,014 | +0.21(+3.34%) |
Mar 10, 2016 | 6.460 | 6.497 | 6.273 | 6.380 | 2,243,187 | -0.07(-1.16%) |
Mar 09, 2016 | 6.412 | 6.518 | 6.406 | 6.454 | 1,836,342 | +0.06(+0.92%) |
Mar 08, 2016 | 6.529 | 6.545 | 6.385 | 6.396 | 4,127,181 | -0.14(-2.20%) |
Mar 07, 2016 | 6.422 | 6.550 | 6.321 | 6.540 | 2,865,613 | +0.09(+1.32%) |
Mar 04, 2016 | 6.438 | 6.460 | 6.369 | 6.454 | 3,288,822 | +0.03(+0.41%) |
Mar 03, 2016 | 6.465 | 6.481 | 6.390 | 6.428 | 2,835,362 | -0.03(-0.41%) |
Mar 02, 2016 | 6.385 | 6.492 | 6.305 | 6.454 | 2,729,884 | +0.06(+0.92%) |
Mar 01, 2016 | 6.215 | 6.396 | 6.209 | 6.396 | 3,197,643 | +0.23(+3.72%) |
Feb 29, 2016 | 6.172 | 6.284 | 6.156 | 6.167 | 3,999,881 | +0.00(+0.00%) |
Feb 26, 2016 | 6.151 | 6.246 | 6.151 | 6.167 | 3,174,254 | +0.02(+0.26%) |
Feb 25, 2016 | 5.959 | 6.156 | 5.927 | 6.151 | 2,699,979 | +0.21(+3.59%) |
Feb 24, 2016 | 5.863 | 5.937 | 5.767 | 5.937 | 2,782,609 | +0.03(+0.54%) |
Feb 23, 2016 | 5.889 | 5.959 | 5.873 | 5.905 | 3,145,384 | -0.01(-0.18%) |
Feb 22, 2016 | 5.820 | 5.948 | 5.809 | 5.916 | 3,150,356 | +0.17(+2.87%) |
Feb 19, 2016 | 5.703 | 5.788 | 5.655 | 5.751 | 2,794,244 | +0.03(+0.47%) |
Feb 18, 2016 | 5.655 | 5.751 | 5.607 | 5.724 | 2,738,084 | +0.09(+1.51%) |
Feb 17, 2016 | 5.602 | 5.767 | 5.596 | 5.639 | 3,268,035 | +0.06(+1.15%) |
Feb 16, 2016 | 5.383 | 5.578 | 5.356 | 5.575 | 2,880,268 | +0.22(+4.08%) |
Feb 12, 2016 | 5.276 | 5.356 | 5.356 | 5.356 | 2,768,794 | +0.10(+1.93%) |
Feb 11, 2016 | 5.431 | 5.442 | 5.210 | 5.255 | 5,081,148 | -0.26(-4.64%) |
Feb 10, 2016 | 5.452 | 5.626 | 5.429 | 5.511 | 2,770,597 | +0.06(+1.17%) |
Feb 09, 2016 | 5.548 | 5.650 | 5.351 | 5.447 | 5,370,229 | -0.20(-3.58%) |
Feb 08, 2016 | 5.809 | 5.857 | 5.484 | 5.650 | 3,830,702 | -0.20(-3.37%) |
Feb 05, 2016 | 5.948 | 5.953 | 5.841 | 5.847 | 3,089,798 | -0.13(-2.23%) |
Feb 04, 2016 | 5.884 | 5.996 | 5.852 | 5.980 | 3,441,938 | +0.06(+0.99%) |
Feb 03, 2016 | 5.735 | 5.969 | 5.716 | 5.921 | 2,901,866 | +0.21(+3.73%) |
Feb 02, 2016 | 5.767 | 5.767 | 5.650 | 5.708 | 2,517,944 | -0.07(-1.29%) |
Feb 01, 2016 | 5.783 | 5.855 | 5.740 | 5.783 | 3,602,373 | -0.08(-1.36%) |
Jan 29, 2016 | 5.698 | 5.873 | 5.687 | 5.863 | 4,035,376 | +0.21(+3.77%) |
Jan 28, 2016 | 5.666 | 5.761 | 5.634 | 5.650 | 3,096,963 | -0.01(-0.09%) |
Jan 27, 2016 | 5.809 | 5.809 | 5.602 | 5.655 | 3,938,137 | -0.16(-2.75%) |
Jan 26, 2016 | 5.740 | 5.836 | 5.708 | 5.815 | 3,726,667 | +0.08(+1.39%) |
Jan 25, 2016 | 5.729 | 5.847 | 5.719 | 5.735 | 5,298,846 | -0.01(-0.09%) |
Jan 22, 2016 | 5.484 | 5.745 | 5.484 | 5.740 | 3,335,760 | +0.28(+5.07%) |
Jan 21, 2016 | 5.399 | 5.586 | 5.335 | 5.463 | 3,090,081 | +0.09(+1.69%) |
Jan 20, 2016 | 5.575 | 5.623 | 5.122 | 5.372 | 5,571,431 | -0.27(-4.82%) |
Jan 19, 2016 | 5.639 | 5.671 | 5.588 | 5.644 | 3,527,775 | +0.04(+0.76%) |
Jan 15, 2016 | 5.506 | 5.602 | 5.602 | 5.602 | 5,697,259 | -0.02(-0.38%) |
Jan 14, 2016 | 5.671 | 5.690 | 5.532 | 5.623 | 3,606,812 | +0.00(+0.00%) |
Jan 13, 2016 | 5.713 | 5.793 | 5.580 | 5.623 | 4,356,891 | -0.09(-1.59%) |
Jan 12, 2016 | 5.927 | 5.975 | 5.666 | 5.713 | 7,600,353 | -0.27(-4.46%) |
Jan 11, 2016 | 5.953 | 6.060 | 5.953 | 5.980 | 3,250,026 | +0.06(+0.99%) |
Jan 08, 2016 | 6.012 | 6.039 | 5.911 | 5.921 | 2,917,163 | -0.05(-0.89%) |
Jan 07, 2016 | 6.129 | 6.156 | 5.969 | 5.975 | 2,768,329 | -0.23(-3.69%) |
Jan 06, 2016 | 6.262 | 6.278 | 6.159 | 6.204 | 3,053,743 | -0.10(-1.52%) |
Jan 05, 2016 | 6.140 | 6.326 | 6.129 | 6.300 | 3,965,856 | +0.19(+3.05%) |
Jan 04, 2016 | 6.108 | 6.124 | 6.033 | 6.113 | 3,379,475 | -0.02(-0.35%) |
Dec 31, 2015 | 6.209 | 6.135 | 6.135 | 6.135 | 3,207,839 | -0.07(-1.20%) |
Dec 30, 2015 | 6.246 | 6.257 | 6.193 | 6.209 | 1,646,114 | -0.04(-0.60%) |
Dec 29, 2015 | 6.167 | 6.246 | 6.161 | 6.246 | 1,880,708 | +0.09(+1.38%) |
Dec 28, 2015 | 6.103 | 6.172 | 6.055 | 6.161 | 2,650,427 | +0.06(+0.96%) |
Dec 24, 2015 | 6.113 | 6.103 | 6.103 | 6.103 | 1,363,852 | -0.01(-0.09%) |
Dec 23, 2015 | 6.044 | 6.108 | 6.028 | 6.108 | 2,848,757 | +0.07(+1.15%) |
Dec 22, 2015 | 6.012 | 6.076 | 6.001 | 6.039 | 2,596,156 | +0.05(+0.89%) |
Dec 21, 2015 | 6.017 | 6.087 | 5.959 | 5.985 | 3,214,316 | +0.02(+0.27%) |
Dec 18, 2015 | 6.060 | 6.076 | 5.953 | 5.969 | 9,029,394 | -0.10(-1.67%) |
Dec 17, 2015 | 6.135 | 6.148 | 6.049 | 6.071 | 2,787,390 | -0.05(-0.87%) |
Dec 16, 2015 | 5.996 | 6.140 | 5.991 | 6.124 | 3,163,103 | +0.16(+2.68%) |
Dec 15, 2015 | 5.943 | 6.023 | 5.943 | 5.964 | 3,157,836 | +0.03(+0.54%) |
Dec 14, 2015 | 6.023 | 6.081 | 5.916 | 5.932 | 4,683,593 | -0.10(-1.68%) |
Dec 11, 2015 | 5.991 | 6.081 | 5.969 | 6.033 | 4,341,904 | -0.05(-0.79%) |
Dec 10, 2015 | 5.991 | 6.097 | 5.987 | 6.081 | 6,155,482 | +0.11(+1.78%) |
Dec 09, 2015 | 6.007 | 6.060 | 5.959 | 5.975 | 5,336,724 | -0.05(-0.88%) |
Dec 08, 2015 | 6.087 | 6.113 | 6.001 | 6.028 | 5,772,930 | -0.04(-0.70%) |
Dec 07, 2015 | 6.128 | 6.159 | 6.050 | 6.071 | 5,276,847 | -0.06(-0.94%) |
Dec 04, 2015 | 6.133 | 6.241 | 6.103 | 6.128 | 4,021,993 | +0.01(+0.17%) |
Dec 03, 2015 | 6.170 | 6.191 | 6.097 | 6.118 | 3,974,159 | -0.06(-1.02%) |
Dec 02, 2015 | 6.358 | 6.384 | 6.175 | 6.180 | 3,477,575 | -0.18(-2.88%) |
Dec 01, 2015 | 6.306 | 6.379 | 6.306 | 6.363 | 3,025,405 | +0.08(+1.33%) |
Nov 30, 2015 | 6.301 | 6.358 | 6.275 | 6.280 | 5,123,835 | -0.02(-0.25%) |
Nov 27, 2015 | 6.201 | 6.316 | 6.196 | 6.295 | 2,053,905 | +0.11(+1.78%) |
Nov 25, 2015 | 6.133 | 6.186 | 6.186 | 6.186 | 2,819,979 | +0.05(+0.77%) |
Nov 24, 2015 | 6.097 | 6.149 | 6.047 | 6.139 | 4,151,436 | +0.02(+0.26%) |
Nov 23, 2015 | 6.013 | 6.133 | 5.966 | 6.123 | 7,323,483 | +0.24(+4.00%) |
Nov 20, 2015 | 5.851 | 5.929 | 5.830 | 5.888 | 3,665,933 | +0.07(+1.17%) |
Nov 19, 2015 | 5.783 | 5.835 | 5.778 | 5.820 | 3,425,016 | +0.04(+0.72%) |
Nov 18, 2015 | 5.710 | 5.788 | 5.694 | 5.778 | 3,207,668 | +0.08(+1.47%) |
Nov 17, 2015 | 5.689 | 5.752 | 5.681 | 5.694 | 2,746,298 | -0.01(-0.09%) |
Nov 16, 2015 | 5.616 | 5.715 | 5.590 | 5.699 | 6,272,119 | +0.08(+1.49%) |
Nov 13, 2015 | 5.642 | 5.684 | 5.579 | 5.616 | 4,177,936 | -0.04(-0.65%) |
Nov 12, 2015 | 5.658 | 5.693 | 5.605 | 5.652 | 3,270,096 | -0.02(-0.37%) |
Nov 11, 2015 | 5.689 | 5.689 | 5.621 | 5.673 | 3,702,894 | +0.00(+0.00%) |
Nov 10, 2015 | 5.595 | 5.746 | 5.595 | 5.673 | 5,358,403 | +0.06(+1.12%) |
Nov 09, 2015 | 5.778 | 5.778 | 5.537 | 5.610 | 6,739,991 | -0.21(-3.59%) |
Nov 06, 2015 | 5.982 | 5.982 | 5.778 | 5.820 | 6,088,634 | -0.22(-3.72%) |
Nov 05, 2015 | 6.013 | 6.071 | 5.966 | 6.044 | 5,315,500 | +0.02(+0.35%) |
Nov 04, 2015 | 6.013 | 6.039 | 5.992 | 6.024 | 3,309,987 | +0.02(+0.35%) |
Nov 03, 2015 | 5.935 | 6.008 | 5.895 | 6.003 | 4,538,215 | +0.05(+0.79%) |
Nov 02, 2015 | 5.903 | 5.966 | 5.893 | 5.956 | 5,614,902 | +0.05(+0.80%) |
Oct 30, 2015 | 5.945 | 5.966 | 5.872 | 5.909 | 3,584,583 | -0.04(-0.70%) |
Oct 29, 2015 | 5.919 | 5.966 | 5.877 | 5.950 | 3,513,662 | -0.01(-0.09%) |
Oct 28, 2015 | 5.898 | 6.018 | 5.841 | 5.956 | 4,313,605 | +0.05(+0.89%) |
Oct 27, 2015 | 5.987 | 6.018 | 5.877 | 5.903 | 3,919,819 | -0.08(-1.31%) |
Oct 26, 2015 | 6.081 | 6.092 | 5.966 | 5.982 | 3,326,074 | -0.10(-1.63%) |
Oct 23, 2015 | 6.128 | 6.141 | 6.037 | 6.081 | 3,042,273 | -0.04(-0.60%) |
Oct 22, 2015 | 6.217 | 6.238 | 6.068 | 6.118 | 6,693,926 | -0.08(-1.27%) |
Oct 21, 2015 | 6.233 | 6.285 | 6.191 | 6.196 | 2,824,428 | -0.04(-0.59%) |
Oct 20, 2015 | 6.196 | 6.248 | 6.191 | 6.233 | 2,272,863 | +0.01(+0.17%) |
Oct 19, 2015 | 6.123 | 6.227 | 6.118 | 6.222 | 2,964,687 | +0.09(+1.45%) |
Oct 16, 2015 | 5.987 | 6.154 | 5.987 | 6.133 | 5,794,002 | +0.17(+2.80%) |
Oct 15, 2015 | 5.966 | 6.008 | 5.935 | 5.966 | 5,591,631 | +0.04(+0.62%) |
Oct 14, 2015 | 6.024 | 6.107 | 5.922 | 5.929 | 3,794,709 | -0.09(-1.56%) |
Oct 13, 2015 | 6.050 | 6.112 | 6.013 | 6.024 | 4,082,384 | -0.03(-0.52%) |
Oct 12, 2015 | 6.112 | 6.199 | 6.055 | 6.055 | 3,579,917 | -0.04(-0.60%) |
Oct 09, 2015 | 6.133 | 6.159 | 6.078 | 6.092 | 2,867,652 | -0.04(-0.60%) |
Oct 08, 2015 | 5.976 | 6.154 | 5.950 | 6.128 | 4,548,596 | +0.15(+2.54%) |
Oct 07, 2015 | 5.935 | 5.982 | 5.898 | 5.976 | 4,375,755 | +0.04(+0.70%) |
Oct 06, 2015 | 5.903 | 5.966 | 5.893 | 5.935 | 3,356,489 | +0.03(+0.44%) |
Oct 05, 2015 | 5.762 | 5.919 | 5.757 | 5.909 | 3,319,404 | +0.16(+2.82%) |
Oct 02, 2015 | 5.699 | 5.746 | 5.631 | 5.746 | 2,966,320 | +0.05(+0.83%) |
Oct 01, 2015 | 5.783 | 5.783 | 5.637 | 5.699 | 6,543,602 | -0.08(-1.45%) |
Sep 30, 2015 | 5.856 | 5.872 | 5.731 | 5.783 | 4,013,796 | -0.02(-0.36%) |
Sep 29, 2015 | 5.851 | 5.919 | 5.796 | 5.804 | 3,534,055 | -0.03(-0.54%) |
Sep 28, 2015 | 6.029 | 6.034 | 5.783 | 5.835 | 4,427,481 | -0.20(-3.38%) |
Sep 25, 2015 | 5.976 | 6.065 | 5.909 | 6.039 | 3,974,153 | +0.07(+1.14%) |
Sep 24, 2015 | 6.024 | 6.060 | 5.935 | 5.971 | 3,276,510 | -0.05(-0.87%) |
Sep 23, 2015 | 5.976 | 6.060 | 5.971 | 6.024 | 2,584,358 | +0.06(+0.96%) |
Sep 22, 2015 | 5.971 | 6.044 | 5.940 | 5.966 | 2,863,217 | -0.04(-0.70%) |
Sep 21, 2015 | 5.903 | 6.042 | 5.903 | 6.008 | 3,737,009 | +0.11(+1.86%) |
Sep 18, 2015 | 5.793 | 5.982 | 5.793 | 5.898 | 8,159,750 | +0.05(+0.89%) |
Sep 17, 2015 | 5.757 | 5.950 | 5.725 | 5.846 | 5,632,518 | +0.08(+1.36%) |
Sep 16, 2015 | 5.725 | 5.804 | 5.725 | 5.767 | 3,603,163 | +0.05(+0.82%) |
Sep 15, 2015 | 5.731 | 5.767 | 5.689 | 5.720 | 4,072,146 | -0.01(-0.09%) |
Sep 14, 2015 | 5.659 | 5.736 | 5.649 | 5.725 | 4,755,998 | +0.08(+1.45%) |
Sep 11, 2015 | 5.556 | 5.664 | 5.546 | 5.643 | 4,089,877 | +0.08(+1.47%) |
Sep 10, 2015 | 5.587 | 5.643 | 5.531 | 5.561 | 4,816,855 | -0.05(-0.91%) |
Sep 09, 2015 | 5.700 | 5.741 | 5.592 | 5.613 | 5,524,955 | -0.07(-1.17%) |
Sep 08, 2015 | 5.664 | 5.717 | 5.649 | 5.679 | 4,812,075 | +0.07(+1.19%) |
Sep 04, 2015 | 5.756 | 5.613 | 5.613 | 5.613 | 6,113,999 | -0.18(-3.10%) |
Sep 03, 2015 | 5.802 | 5.843 | 5.782 | 5.792 | 3,604,337 | -0.02(-0.26%) |
Sep 02, 2015 | 5.843 | 5.905 | 5.720 | 5.808 | 5,336,091 | +0.01(+0.18%) |
Sep 01, 2015 | 5.915 | 5.951 | 5.766 | 5.797 | 6,296,451 | -0.18(-3.08%) |
Aug 31, 2015 | 6.084 | 6.095 | 5.977 | 5.982 | 10,739,562 | -0.12(-2.02%) |
Aug 28, 2015 | 6.130 | 6.130 | 6.048 | 6.105 | 5,063,306 | -0.02(-0.33%) |
Aug 27, 2015 | 6.197 | 6.207 | 6.041 | 6.125 | 6,142,755 | -0.04(-0.67%) |
Aug 26, 2015 | 6.146 | 6.187 | 6.002 | 6.166 | 9,188,530 | +0.11(+1.78%) |
Aug 25, 2015 | 6.407 | 6.407 | 6.054 | 6.059 | 9,538,268 | -0.23(-3.67%) |
Aug 24, 2015 | 6.315 | 6.428 | 6.202 | 6.289 | 14,248,708 | -0.22(-3.31%) |
Aug 21, 2015 | 6.443 | 6.582 | 6.530 | 6.505 | 10,899,852 | -0.03(-0.39%) |
Aug 20, 2015 | 6.499 | 6.566 | 6.464 | 6.530 | 8,513,857 | +0.01(+0.08%) |
Aug 19, 2015 | 6.453 | 6.540 | 6.407 | 6.525 | 5,747,346 | +0.06(+0.95%) |
Aug 18, 2015 | 6.397 | 6.474 | 6.371 | 6.464 | 8,544,147 | +0.07(+1.04%) |
Aug 17, 2015 | 6.212 | 6.402 | 6.202 | 6.397 | 7,727,436 | +0.19(+3.14%) |
Aug 14, 2015 | 6.089 | 6.212 | 6.074 | 6.202 | 8,005,673 | +0.09(+1.51%) |
Aug 13, 2015 | 6.100 | 6.151 | 6.028 | 6.110 | 7,559,100 | +0.03(+0.42%) |
Aug 12, 2015 | 6.089 | 6.105 | 5.982 | 6.084 | 10,157,093 | -0.01(-0.17%) |
Aug 11, 2015 | 6.013 | 6.161 | 6.013 | 6.095 | 5,864,175 | +0.05(+0.85%) |
Aug 10, 2015 | 6.238 | 6.253 | 6.007 | 6.043 | 8,791,470 | -0.18(-2.96%) |
Aug 07, 2015 | 6.274 | 6.289 | 6.197 | 6.228 | 8,669,346 | -0.06(-0.90%) |
Aug 06, 2015 | 6.202 | 6.284 | 6.100 | 6.284 | 55,486,324 | -0.20(-3.08%) |
Aug 05, 2015 | 6.787 | 6.817 | 6.458 | 6.484 | 15,789,664 | -0.42(-6.09%) |
Aug 04, 2015 | 7.002 | 7.084 | 6.889 | 6.904 | 3,075,424 | -0.12(-1.75%) |
Aug 03, 2015 | 7.017 | 7.053 | 6.981 | 7.027 | 2,591,813 | +0.02(+0.29%) |
Jul 31, 2015 | 6.961 | 7.033 | 6.956 | 7.007 | 2,960,762 | +0.09(+1.33%) |
Jul 30, 2015 | 6.910 | 6.956 | 6.858 | 6.915 | 2,744,329 | -0.01(-0.07%) |
Jul 29, 2015 | 6.863 | 6.945 | 6.838 | 6.920 | 3,416,504 | +0.03(+0.37%) |
Jul 28, 2015 | 7.058 | 7.063 | 6.884 | 6.894 | 9,372,706 | -0.18(-2.54%) |
Jul 27, 2015 | 7.038 | 7.109 | 7.033 | 7.074 | 3,363,091 | +0.04(+0.58%) |
Jul 24, 2015 | 7.002 | 7.074 | 6.986 | 7.033 | 2,087,552 | +0.02(+0.22%) |
Jul 23, 2015 | 7.120 | 7.129 | 6.971 | 7.017 | 2,421,115 | -0.11(-1.51%) |
Jul 22, 2015 | 7.104 | 7.166 | 7.104 | 7.125 | 1,943,488 | +0.01(+0.07%) |
Jul 21, 2015 | 7.125 | 7.161 | 7.115 | 7.120 | 2,983,523 | -0.02(-0.22%) |
Jul 20, 2015 | 7.063 | 7.135 | 7.038 | 7.135 | 3,833,890 | +0.06(+0.80%) |
Jul 17, 2015 | 7.079 | 7.094 | 7.043 | 7.079 | 1,845,608 | -0.01(-0.07%) |
Jul 16, 2015 | 7.074 | 7.109 | 7.061 | 7.084 | 2,698,148 | +0.04(+0.51%) |
Jul 15, 2015 | 7.002 | 7.053 | 6.963 | 7.048 | 3,236,047 | +0.03(+0.36%) |
Jul 14, 2015 | 7.033 | 7.053 | 6.986 | 7.022 | 2,121,820 | +0.01(+0.07%) |
Jul 13, 2015 | 7.033 | 7.120 | 6.992 | 7.017 | 2,943,280 | +0.02(+0.22%) |
Jul 10, 2015 | 6.915 | 7.033 | 6.904 | 7.002 | 4,148,270 | +0.09(+1.26%) |
Jul 09, 2015 | 7.002 | 7.012 | 6.904 | 6.915 | 3,015,807 | -0.06(-0.81%) |
Jul 08, 2015 | 6.920 | 6.986 | 6.915 | 6.971 | 3,322,775 | +0.02(+0.22%) |
Jul 07, 2015 | 6.915 | 7.010 | 6.894 | 6.956 | 4,067,630 | +0.08(+1.12%) |
Jul 06, 2015 | 6.807 | 6.904 | 6.807 | 6.879 | 3,173,220 | +0.04(+0.52%) |
Jul 02, 2015 | 6.879 | 6.843 | 6.843 | 6.843 | 3,657,981 | +0.02(+0.23%) |
Jul 01, 2015 | 6.720 | 6.828 | 6.674 | 6.828 | 3,838,250 | +0.11(+1.60%) |
Jun 30, 2015 | 6.766 | 6.779 | 6.694 | 6.720 | 3,077,193 | -0.01(-0.15%) |
Jun 29, 2015 | 6.802 | 6.863 | 6.725 | 6.730 | 3,173,007 | -0.04(-0.53%) |
Jun 26, 2015 | 6.725 | 6.812 | 6.694 | 6.766 | 5,566,023 | +0.04(+0.53%) |
Jun 25, 2015 | 6.781 | 6.838 | 6.720 | 6.730 | 4,130,066 | -0.07(-0.98%) |
Jun 24, 2015 | 6.833 | 6.853 | 6.761 | 6.797 | 3,254,624 | -0.04(-0.53%) |
Jun 23, 2015 | 6.899 | 6.915 | 6.825 | 6.833 | 3,007,026 | -0.10(-1.48%) |
Jun 22, 2015 | 6.992 | 7.017 | 6.925 | 6.935 | 2,344,391 | -0.05(-0.73%) |
Jun 19, 2015 | 6.966 | 6.992 | 6.879 | 6.986 | 13,076,644 | +0.04(+0.52%) |
Jun 18, 2015 | 6.925 | 7.022 | 6.910 | 6.951 | 5,281,483 | +0.03(+0.44%) |
Jun 17, 2015 | 6.884 | 6.956 | 6.812 | 6.920 | 5,509,189 | +0.05(+0.75%) |
Jun 16, 2015 | 6.797 | 6.884 | 6.781 | 6.869 | 6,987,495 | +0.09(+1.36%) |
Jun 15, 2015 | 6.812 | 6.822 | 6.761 | 6.776 | 3,026,360 | -0.05(-0.68%) |
Jun 12, 2015 | 6.761 | 6.843 | 6.761 | 6.822 | 4,655,438 | +0.04(+0.53%) |
Jun 11, 2015 | 6.781 | 6.822 | 6.746 | 6.787 | 3,068,582 | +0.05(+0.68%) |
Jun 10, 2015 | 6.699 | 6.807 | 6.699 | 6.740 | 3,509,288 | +0.05(+0.77%) |
Jun 09, 2015 | 6.766 | 6.797 | 6.684 | 6.689 | 3,664,435 | -0.08(-1.21%) |
Jun 08, 2015 | 6.756 | 6.817 | 6.716 | 6.771 | 4,175,329 | +0.02(+0.30%) |
Jun 05, 2015 | 6.736 | 6.796 | 6.675 | 6.751 | 4,382,116 | -0.05(-0.74%) |
Jun 04, 2015 | 6.776 | 6.827 | 6.751 | 6.801 | 2,532,578 | +0.01(+0.07%) |
Jun 03, 2015 | 6.877 | 6.892 | 6.771 | 6.796 | 2,760,687 | -0.11(-1.61%) |
Jun 02, 2015 | 6.902 | 6.943 | 6.852 | 6.907 | 2,214,627 | -0.03(-0.36%) |
Jun 01, 2015 | 6.847 | 6.953 | 6.837 | 6.932 | 2,769,059 | +0.10(+1.40%) |
May 29, 2015 | 6.897 | 6.927 | 6.827 | 6.837 | 3,487,523 | -0.06(-0.88%) |
May 28, 2015 | 6.892 | 6.927 | 6.842 | 6.897 | 1,934,350 | +0.00(+0.00%) |
May 27, 2015 | 6.877 | 6.917 | 6.837 | 6.897 | 2,276,973 | +0.04(+0.51%) |
May 26, 2015 | 6.907 | 6.907 | 6.822 | 6.862 | 2,116,109 | -0.05(-0.73%) |
May 22, 2015 | 6.927 | 6.912 | 6.912 | 6.912 | 1,592,483 | -0.05(-0.65%) |
May 21, 2015 | 6.993 | 7.008 | 6.922 | 6.958 | 2,229,911 | -0.01(-0.14%) |
May 20, 2015 | 6.978 | 7.023 | 6.948 | 6.968 | 2,900,482 | +0.02(+0.22%) |
May 19, 2015 | 6.953 | 7.018 | 6.932 | 6.953 | 1,861,700 | -0.04(-0.51%) |
May 18, 2015 | 6.978 | 7.008 | 6.912 | 6.988 | 2,531,491 | +0.03(+0.36%) |
May 15, 2015 | 6.938 | 6.988 | 6.882 | 6.963 | 4,017,495 | +0.05(+0.66%) |
May 14, 2015 | 6.832 | 6.917 | 6.817 | 6.917 | 2,063,092 | +0.11(+1.63%) |
May 13, 2015 | 6.922 | 6.998 | 6.801 | 6.806 | 4,170,383 | -0.07(-0.95%) |
May 12, 2015 | 6.781 | 6.877 | 6.665 | 6.872 | 4,162,618 | +0.05(+0.74%) |
May 11, 2015 | 6.922 | 6.973 | 6.806 | 6.822 | 3,415,071 | -0.13(-1.81%) |
May 08, 2015 | 6.988 | 7.053 | 6.907 | 6.948 | 4,040,388 | +0.05(+0.73%) |
May 07, 2015 | 6.706 | 6.917 | 6.706 | 6.897 | 7,196,429 | +0.15(+2.17%) |
May 06, 2015 | 6.771 | 6.796 | 6.701 | 6.751 | 4,740,446 | -0.02(-0.22%) |
May 05, 2015 | 6.932 | 6.953 | 6.726 | 6.766 | 6,945,771 | -0.19(-2.68%) |
May 04, 2015 | 7.038 | 7.089 | 6.948 | 6.953 | 3,703,094 | -0.07(-0.93%) |