Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.840 | 6.921 | 6.816 | 6.914 | 4,474,521 | +0.12(+1.71%) |
Mar 30, 2016 | 6.821 | 6.842 | 6.765 | 6.798 | 2,907,738 | -0.00(-0.07%) |
Mar 29, 2016 | 6.691 | 6.807 | 6.677 | 6.802 | 1,596,002 | +0.09(+1.39%) |
Mar 28, 2016 | 6.756 | 6.779 | 6.667 | 6.709 | 2,564,949 | -0.04(-0.55%) |
Mar 24, 2016 | 6.593 | 6.747 | 6.747 | 6.747 | 3,129,702 | +0.14(+2.12%) |
Mar 23, 2016 | 6.691 | 6.733 | 6.593 | 6.607 | 2,446,672 | -0.08(-1.18%) |
Mar 22, 2016 | 6.621 | 6.721 | 6.616 | 6.686 | 2,194,446 | +0.01(+0.21%) |
Mar 21, 2016 | 6.644 | 6.722 | 6.625 | 6.672 | 1,894,165 | +0.02(+0.28%) |
Mar 18, 2016 | 6.653 | 6.726 | 6.588 | 6.653 | 4,138,690 | +0.01(+0.14%) |
Mar 17, 2016 | 6.556 | 6.709 | 6.528 | 6.644 | 2,805,830 | +0.09(+1.42%) |
Mar 16, 2016 | 6.458 | 6.574 | 6.458 | 6.551 | 3,340,580 | +0.08(+1.30%) |
Mar 15, 2016 | 6.467 | 6.493 | 6.432 | 6.467 | 2,890,793 | -0.03(-0.43%) |
Mar 14, 2016 | 6.495 | 6.528 | 6.444 | 6.495 | 2,964,112 | -0.02(-0.29%) |
Mar 11, 2016 | 6.467 | 6.528 | 6.360 | 6.514 | 4,945,796 | +0.16(+2.57%) |
Mar 10, 2016 | 6.437 | 6.441 | 6.289 | 6.351 | 4,907,716 | -0.06(-0.92%) |
Mar 09, 2016 | 6.450 | 6.482 | 6.378 | 6.409 | 3,404,741 | -0.02(-0.28%) |
Mar 08, 2016 | 6.455 | 6.455 | 6.346 | 6.428 | 4,610,584 | -0.04(-0.63%) |
Mar 07, 2016 | 6.414 | 6.498 | 6.396 | 6.468 | 3,891,961 | +0.04(+0.56%) |
Mar 04, 2016 | 6.428 | 6.443 | 6.373 | 6.432 | 5,080,329 | +0.02(+0.32%) |
Mar 03, 2016 | 6.414 | 6.450 | 6.351 | 6.412 | 4,366,653 | +0.03(+0.46%) |
Mar 02, 2016 | 6.305 | 6.409 | 6.233 | 6.382 | 4,773,854 | +0.09(+1.37%) |
Mar 01, 2016 | 6.328 | 6.360 | 6.240 | 6.296 | 4,948,604 | +0.10(+1.68%) |
Feb 29, 2016 | 6.101 | 6.246 | 6.101 | 6.192 | 4,598,042 | +0.07(+1.11%) |
Feb 26, 2016 | 6.110 | 6.178 | 6.020 | 6.124 | 4,659,681 | +0.05(+0.90%) |
Feb 25, 2016 | 5.870 | 6.165 | 5.870 | 6.069 | 6,064,963 | +0.21(+3.64%) |
Feb 24, 2016 | 5.829 | 5.920 | 5.725 | 5.856 | 4,634,396 | +0.00(+0.00%) |
Feb 23, 2016 | 5.816 | 5.870 | 5.761 | 5.856 | 3,321,950 | +0.04(+0.70%) |
Feb 22, 2016 | 5.825 | 5.915 | 5.788 | 5.816 | 8,037,348 | +0.04(+0.63%) |
Feb 19, 2016 | 5.875 | 5.906 | 5.752 | 5.779 | 4,876,579 | -0.13(-2.15%) |
Feb 18, 2016 | 6.020 | 6.051 | 5.870 | 5.906 | 5,274,622 | -0.08(-1.36%) |
Feb 17, 2016 | 5.924 | 6.092 | 5.924 | 5.988 | 3,914,713 | +0.12(+2.09%) |
Feb 16, 2016 | 5.884 | 5.961 | 5.856 | 5.866 | 3,948,784 | +0.03(+0.54%) |
Feb 12, 2016 | 5.730 | 5.834 | 5.834 | 5.834 | 5,152,161 | +0.15(+2.63%) |
Feb 11, 2016 | 5.720 | 5.757 | 5.580 | 5.684 | 6,246,960 | -0.13(-2.18%) |
Feb 10, 2016 | 5.884 | 5.920 | 5.807 | 5.811 | 5,903,455 | -0.08(-1.31%) |
Feb 09, 2016 | 5.893 | 5.983 | 5.856 | 5.888 | 5,008,756 | -0.04(-0.69%) |
Feb 08, 2016 | 6.106 | 6.119 | 5.888 | 5.929 | 7,893,993 | -0.24(-3.82%) |
Feb 05, 2016 | 6.160 | 6.228 | 6.148 | 6.165 | 3,475,414 | -0.00(-0.07%) |
Feb 04, 2016 | 6.205 | 6.247 | 6.165 | 6.169 | 3,503,784 | -0.04(-0.62%) |
Feb 03, 2016 | 6.219 | 6.251 | 6.081 | 6.208 | 4,114,916 | -0.01(-0.11%) |
Feb 02, 2016 | 6.251 | 6.310 | 6.170 | 6.215 | 4,196,756 | -0.10(-1.65%) |
Feb 01, 2016 | 6.233 | 6.369 | 6.187 | 6.319 | 2,078,398 | +0.02(+0.29%) |
Jan 29, 2016 | 6.237 | 6.335 | 6.237 | 6.301 | 2,985,945 | +0.06(+1.02%) |
Jan 28, 2016 | 6.310 | 6.328 | 6.196 | 6.237 | 2,506,607 | +0.01(+0.15%) |
Jan 27, 2016 | 6.260 | 6.353 | 6.192 | 6.228 | 4,622,920 | -0.05(-0.79%) |
Jan 26, 2016 | 6.205 | 6.314 | 6.187 | 6.278 | 2,937,371 | +0.10(+1.69%) |
Jan 25, 2016 | 6.215 | 6.246 | 6.151 | 6.174 | 3,583,727 | -0.08(-1.30%) |
Jan 22, 2016 | 6.174 | 6.301 | 6.119 | 6.255 | 3,440,270 | +0.19(+3.06%) |
Jan 21, 2016 | 5.947 | 6.237 | 5.938 | 6.069 | 4,310,384 | +0.08(+1.29%) |
Jan 20, 2016 | 5.983 | 6.065 | 5.761 | 5.992 | 8,187,854 | -0.15(-2.51%) |
Jan 19, 2016 | 6.165 | 6.233 | 6.060 | 6.147 | 6,975,779 | +0.03(+0.52%) |
Jan 15, 2016 | 6.079 | 6.115 | 6.115 | 6.115 | 7,281,282 | -0.11(-1.75%) |
Jan 14, 2016 | 6.165 | 6.283 | 5.995 | 6.224 | 4,567,856 | +0.06(+1.03%) |
Jan 13, 2016 | 6.355 | 6.373 | 6.137 | 6.160 | 4,775,085 | -0.17(-2.72%) |
Jan 12, 2016 | 6.314 | 6.346 | 6.201 | 6.332 | 5,338,721 | +0.07(+1.09%) |
Jan 11, 2016 | 6.319 | 6.364 | 6.246 | 6.264 | 5,568,026 | -0.04(-0.65%) |
Jan 08, 2016 | 6.441 | 6.446 | 6.292 | 6.305 | 4,196,055 | -0.08(-1.21%) |
Jan 07, 2016 | 6.496 | 6.541 | 6.364 | 6.382 | 4,877,047 | -0.21(-3.16%) |
Jan 06, 2016 | 6.545 | 6.636 | 6.527 | 6.591 | 4,784,452 | -0.02(-0.34%) |
Jan 05, 2016 | 6.555 | 6.650 | 6.491 | 6.613 | 3,272,522 | +0.06(+0.90%) |
Jan 04, 2016 | 6.405 | 6.564 | 6.301 | 6.555 | 6,143,277 | +0.10(+1.47%) |
Dec 31, 2015 | 6.536 | 6.459 | 6.459 | 6.459 | 4,957,361 | -0.06(-0.97%) |
Dec 30, 2015 | 6.477 | 6.568 | 6.477 | 6.523 | 3,984,023 | +0.00(+0.00%) |
Dec 29, 2015 | 6.577 | 6.636 | 6.464 | 6.523 | 4,001,045 | +0.01(+0.10%) |
Dec 28, 2015 | 6.600 | 6.632 | 6.509 | 6.516 | 4,780,615 | -0.12(-1.81%) |
Dec 24, 2015 | 6.618 | 6.636 | 6.636 | 6.636 | 1,576,489 | +0.00(+0.07%) |
Dec 23, 2015 | 6.496 | 6.647 | 6.464 | 6.632 | 4,645,875 | +0.19(+3.03%) |
Dec 22, 2015 | 6.382 | 6.491 | 6.364 | 6.437 | 5,603,885 | +0.05(+0.85%) |
Dec 21, 2015 | 6.382 | 6.459 | 6.346 | 6.382 | 3,762,010 | +0.05(+0.79%) |
Dec 18, 2015 | 6.468 | 6.482 | 6.328 | 6.332 | 5,224,947 | -0.14(-2.17%) |
Dec 17, 2015 | 6.459 | 6.609 | 6.459 | 6.473 | 5,161,700 | +0.02(+0.35%) |
Dec 16, 2015 | 6.482 | 6.568 | 6.396 | 6.450 | 5,334,147 | +0.00(+0.00%) |
Dec 15, 2015 | 6.337 | 6.505 | 6.251 | 6.450 | 6,725,445 | +0.10(+1.57%) |
Dec 14, 2015 | 6.496 | 6.586 | 6.119 | 6.351 | 14,253,545 | -0.17(-2.64%) |
Dec 11, 2015 | 6.650 | 6.727 | 6.487 | 6.523 | 6,098,129 | -0.20(-3.03%) |
Dec 10, 2015 | 6.594 | 6.775 | 6.590 | 6.727 | 6,606,561 | +0.15(+2.28%) |
Dec 09, 2015 | 6.718 | 6.784 | 6.541 | 6.576 | 5,532,531 | -0.16(-2.36%) |
Dec 08, 2015 | 6.731 | 6.775 | 6.630 | 6.736 | 6,673,660 | -0.05(-0.78%) |
Dec 07, 2015 | 6.965 | 6.979 | 6.762 | 6.789 | 4,454,088 | -0.18(-2.54%) |
Dec 04, 2015 | 7.010 | 7.018 | 6.917 | 6.965 | 3,291,574 | +0.04(+0.51%) |
Dec 03, 2015 | 6.974 | 7.005 | 6.921 | 6.930 | 3,503,949 | -0.02(-0.32%) |
Dec 02, 2015 | 7.018 | 7.018 | 6.930 | 6.952 | 2,791,923 | -0.06(-0.88%) |
Dec 01, 2015 | 7.018 | 7.058 | 6.952 | 7.014 | 3,226,215 | +0.02(+0.32%) |
Nov 30, 2015 | 7.036 | 7.041 | 6.921 | 6.992 | 4,133,714 | -0.02(-0.32%) |
Nov 27, 2015 | 6.921 | 7.027 | 6.921 | 7.014 | 908,205 | +0.03(+0.38%) |
Nov 25, 2015 | 7.001 | 6.988 | 6.988 | 6.988 | 1,686,546 | -0.01(-0.19%) |
Nov 24, 2015 | 6.930 | 7.032 | 6.917 | 7.001 | 2,329,990 | +0.04(+0.64%) |
Nov 23, 2015 | 6.917 | 6.974 | 6.895 | 6.957 | 1,996,563 | +0.06(+0.83%) |
Nov 20, 2015 | 6.957 | 6.983 | 6.873 | 6.899 | 2,108,232 | -0.05(-0.70%) |
Nov 19, 2015 | 6.895 | 6.952 | 6.851 | 6.948 | 1,680,593 | +0.05(+0.70%) |
Nov 18, 2015 | 6.886 | 6.908 | 6.824 | 6.899 | 3,157,843 | +0.02(+0.32%) |
Nov 17, 2015 | 6.895 | 6.948 | 6.859 | 6.877 | 2,564,925 | -0.02(-0.26%) |
Nov 16, 2015 | 6.771 | 6.899 | 6.764 | 6.895 | 2,097,356 | +0.13(+1.89%) |
Nov 13, 2015 | 6.837 | 6.855 | 6.753 | 6.767 | 2,580,999 | -0.10(-1.42%) |
Nov 12, 2015 | 6.846 | 6.900 | 6.833 | 6.864 | 1,777,880 | -0.04(-0.58%) |
Nov 11, 2015 | 6.912 | 6.937 | 6.886 | 6.904 | 1,544,105 | +0.00(+0.00%) |
Nov 10, 2015 | 6.890 | 6.948 | 6.864 | 6.904 | 1,888,809 | -0.02(-0.26%) |
Nov 09, 2015 | 7.005 | 7.005 | 6.908 | 6.921 | 2,305,470 | -0.03(-0.38%) |
Nov 06, 2015 | 6.912 | 6.974 | 6.842 | 6.948 | 3,688,338 | +0.02(+0.32%) |
Nov 05, 2015 | 6.873 | 6.926 | 6.815 | 6.926 | 2,166,765 | +0.07(+0.97%) |
Nov 04, 2015 | 6.917 | 6.974 | 6.846 | 6.859 | 2,975,939 | +0.02(+0.26%) |
Nov 03, 2015 | 6.762 | 6.877 | 6.762 | 6.842 | 2,247,979 | +0.04(+0.65%) |
Nov 02, 2015 | 6.736 | 6.811 | 6.722 | 6.797 | 2,170,942 | +0.07(+0.98%) |
Oct 30, 2015 | 6.771 | 6.784 | 6.700 | 6.731 | 2,344,776 | -0.01(-0.13%) |
Oct 29, 2015 | 6.736 | 6.811 | 6.731 | 6.740 | 2,779,217 | -0.02(-0.33%) |
Oct 28, 2015 | 6.665 | 6.775 | 6.652 | 6.762 | 4,319,205 | +0.08(+1.26%) |
Oct 27, 2015 | 6.762 | 6.791 | 6.630 | 6.678 | 3,700,176 | -0.11(-1.69%) |
Oct 26, 2015 | 6.890 | 6.895 | 6.775 | 6.793 | 2,132,168 | -0.08(-1.16%) |
Oct 23, 2015 | 6.842 | 6.884 | 6.824 | 6.873 | 1,775,690 | +0.06(+0.91%) |
Oct 22, 2015 | 6.687 | 6.811 | 6.669 | 6.811 | 3,250,590 | +0.16(+2.43%) |
Oct 21, 2015 | 6.709 | 6.762 | 6.643 | 6.649 | 2,450,399 | -0.07(-1.02%) |
Oct 20, 2015 | 6.727 | 6.744 | 6.696 | 6.718 | 1,920,614 | +0.00(+0.00%) |
Oct 19, 2015 | 6.656 | 6.736 | 6.652 | 6.718 | 2,231,238 | +0.02(+0.33%) |
Oct 16, 2015 | 6.691 | 6.749 | 6.638 | 6.696 | 2,644,209 | +0.02(+0.33%) |
Oct 15, 2015 | 6.652 | 6.705 | 6.599 | 6.674 | 4,262,707 | +0.03(+0.40%) |
Oct 14, 2015 | 6.678 | 6.771 | 6.630 | 6.647 | 2,708,748 | -0.04(-0.66%) |
Oct 13, 2015 | 6.736 | 6.793 | 6.687 | 6.691 | 2,174,850 | -0.07(-1.05%) |
Oct 12, 2015 | 6.815 | 6.881 | 6.709 | 6.762 | 1,774,893 | -0.04(-0.52%) |
Oct 09, 2015 | 6.820 | 6.877 | 6.780 | 6.797 | 2,679,307 | -0.04(-0.52%) |
Oct 08, 2015 | 6.797 | 6.873 | 6.784 | 6.833 | 3,086,933 | +0.04(+0.52%) |
Oct 07, 2015 | 6.740 | 6.837 | 6.736 | 6.797 | 3,483,622 | +0.09(+1.38%) |
Oct 06, 2015 | 6.647 | 6.718 | 6.630 | 6.705 | 3,531,725 | +0.04(+0.66%) |
Oct 05, 2015 | 6.634 | 6.744 | 6.630 | 6.660 | 4,503,507 | +0.05(+0.74%) |
Oct 02, 2015 | 6.568 | 6.647 | 6.488 | 6.612 | 5,914,473 | -0.06(-0.86%) |
Oct 01, 2015 | 6.515 | 6.736 | 6.448 | 6.669 | 8,630,654 | +0.27(+4.21%) |
Sep 30, 2015 | 6.351 | 6.484 | 6.351 | 6.400 | 7,863,748 | +0.19(+2.99%) |
Sep 29, 2015 | 6.400 | 6.417 | 6.179 | 6.214 | 9,875,050 | -0.15(-2.36%) |
Sep 28, 2015 | 6.634 | 6.647 | 6.338 | 6.364 | 6,723,017 | -0.29(-4.32%) |
Sep 25, 2015 | 6.652 | 6.709 | 6.630 | 6.652 | 2,664,869 | +0.03(+0.40%) |
Sep 24, 2015 | 6.546 | 6.674 | 6.532 | 6.625 | 3,733,780 | +0.06(+0.87%) |
Sep 23, 2015 | 6.563 | 6.630 | 6.559 | 6.568 | 3,249,501 | +0.00(+0.00%) |
Sep 22, 2015 | 6.519 | 6.590 | 6.511 | 6.568 | 4,735,121 | -0.01(-0.13%) |
Sep 21, 2015 | 6.541 | 6.621 | 6.541 | 6.576 | 2,300,976 | +0.05(+0.74%) |
Sep 18, 2015 | 6.568 | 6.621 | 6.528 | 6.528 | 10,419,834 | -0.10(-1.47%) |
Sep 17, 2015 | 6.607 | 6.731 | 6.576 | 6.625 | 3,748,071 | +0.01(+0.13%) |
Sep 16, 2015 | 6.541 | 6.625 | 6.532 | 6.616 | 2,798,980 | +0.08(+1.29%) |
Sep 15, 2015 | 6.501 | 6.550 | 6.501 | 6.532 | 4,406,181 | +0.00(+0.00%) |
Sep 14, 2015 | 6.572 | 6.660 | 6.528 | 6.532 | 4,771,337 | -0.04(-0.54%) |
Sep 11, 2015 | 6.585 | 6.638 | 6.519 | 6.568 | 5,606,523 | -0.05(-0.80%) |
Sep 10, 2015 | 6.603 | 6.642 | 6.560 | 6.621 | 5,095,086 | +0.02(+0.26%) |
Sep 09, 2015 | 6.767 | 6.791 | 6.586 | 6.603 | 4,120,843 | -0.12(-1.79%) |
Sep 08, 2015 | 6.728 | 6.763 | 6.672 | 6.724 | 3,820,296 | +0.08(+1.17%) |
Sep 04, 2015 | 6.638 | 6.647 | 6.647 | 6.647 | 2,775,882 | -0.04(-0.58%) |
Sep 03, 2015 | 6.642 | 6.724 | 6.633 | 6.685 | 3,033,971 | +0.06(+0.85%) |
Sep 02, 2015 | 6.681 | 6.763 | 6.612 | 6.629 | 3,813,614 | +0.00(+0.00%) |
Sep 01, 2015 | 6.681 | 6.767 | 6.582 | 6.629 | 4,993,602 | -0.17(-2.47%) |
Aug 31, 2015 | 6.741 | 6.819 | 6.703 | 6.797 | 3,507,325 | +0.04(+0.57%) |
Aug 28, 2015 | 6.733 | 6.797 | 6.612 | 6.759 | 5,295,386 | +0.13(+2.02%) |
Aug 27, 2015 | 6.517 | 6.634 | 6.504 | 6.625 | 4,327,499 | +0.20(+3.09%) |
Aug 26, 2015 | 6.478 | 6.522 | 6.332 | 6.427 | 6,876,472 | +0.03(+0.40%) |
Aug 25, 2015 | 6.547 | 6.586 | 6.397 | 6.401 | 6,054,502 | +0.00(+0.07%) |
Aug 24, 2015 | 6.349 | 6.539 | 4.746 | 6.397 | 11,920,356 | -0.24(-3.57%) |
Aug 21, 2015 | 6.733 | 6.780 | 6.629 | 6.634 | 5,393,385 | -0.13(-1.91%) |
Aug 20, 2015 | 6.819 | 6.853 | 6.763 | 6.763 | 3,061,170 | -0.12(-1.72%) |
Aug 19, 2015 | 6.871 | 6.892 | 6.836 | 6.881 | 2,102,130 | -0.02(-0.22%) |
Aug 18, 2015 | 6.918 | 6.927 | 6.888 | 6.897 | 1,890,834 | -0.03(-0.50%) |
Aug 17, 2015 | 6.884 | 6.935 | 6.871 | 6.931 | 1,865,949 | -0.00(-0.06%) |
Aug 14, 2015 | 6.905 | 6.970 | 6.888 | 6.935 | 2,511,921 | +0.01(+0.12%) |
Aug 13, 2015 | 6.944 | 6.966 | 6.879 | 6.927 | 2,667,192 | -0.01(-0.12%) |
Aug 12, 2015 | 6.832 | 6.944 | 6.829 | 6.935 | 3,692,782 | +0.04(+0.63%) |
Aug 11, 2015 | 6.892 | 6.914 | 6.869 | 6.892 | 4,220,529 | -0.03(-0.37%) |
Aug 10, 2015 | 6.789 | 6.918 | 6.776 | 6.918 | 4,999,073 | +0.14(+2.10%) |
Aug 07, 2015 | 6.914 | 6.940 | 6.769 | 6.776 | 5,496,799 | -0.14(-1.99%) |
Aug 06, 2015 | 6.871 | 6.920 | 6.862 | 6.914 | 2,532,975 | +0.05(+0.69%) |
Aug 05, 2015 | 6.897 | 6.961 | 6.866 | 6.866 | 3,881,282 | -0.01(-0.13%) |
Aug 04, 2015 | 6.961 | 6.991 | 6.866 | 6.875 | 3,979,065 | -0.01(-0.19%) |
Aug 03, 2015 | 6.909 | 6.925 | 6.871 | 6.888 | 2,916,903 | -0.05(-0.68%) |
Jul 31, 2015 | 6.978 | 6.978 | 6.927 | 6.935 | 1,996,201 | -0.02(-0.25%) |
Jul 30, 2015 | 6.922 | 6.959 | 6.897 | 6.953 | 2,262,066 | +0.00(+0.00%) |
Jul 29, 2015 | 6.905 | 6.974 | 6.888 | 6.953 | 2,414,349 | +0.06(+0.81%) |
Jul 28, 2015 | 6.780 | 6.909 | 6.780 | 6.897 | 3,061,256 | +0.12(+1.78%) |
Jul 27, 2015 | 6.875 | 6.897 | 6.752 | 6.776 | 5,101,097 | -0.12(-1.69%) |
Jul 24, 2015 | 6.944 | 6.968 | 6.853 | 6.892 | 3,417,309 | -0.04(-0.56%) |
Jul 23, 2015 | 7.052 | 7.060 | 6.922 | 6.931 | 2,674,976 | -0.11(-1.53%) |
Jul 22, 2015 | 7.047 | 7.078 | 7.009 | 7.039 | 2,277,112 | -0.01(-0.18%) |
Jul 21, 2015 | 7.060 | 7.086 | 7.026 | 7.052 | 1,525,858 | -0.02(-0.30%) |
Jul 20, 2015 | 7.103 | 7.121 | 7.060 | 7.073 | 1,152,391 | -0.03(-0.42%) |
Jul 17, 2015 | 7.164 | 7.177 | 7.091 | 7.103 | 1,351,343 | -0.02(-0.24%) |
Jul 16, 2015 | 7.138 | 7.168 | 7.103 | 7.121 | 2,612,419 | +0.01(+0.12%) |
Jul 15, 2015 | 7.129 | 7.151 | 7.095 | 7.112 | 2,512,416 | -0.03(-0.42%) |
Jul 14, 2015 | 7.103 | 7.147 | 7.103 | 7.142 | 1,456,427 | +0.02(+0.24%) |
Jul 13, 2015 | 7.091 | 7.131 | 7.086 | 7.125 | 1,456,228 | +0.04(+0.55%) |
Jul 10, 2015 | 7.095 | 7.138 | 7.056 | 7.086 | 2,256,863 | +0.03(+0.49%) |
Jul 09, 2015 | 7.086 | 7.095 | 7.022 | 7.052 | 3,496,820 | +0.02(+0.31%) |
Jul 08, 2015 | 7.091 | 7.112 | 7.013 | 7.030 | 2,496,266 | -0.09(-1.33%) |
Jul 07, 2015 | 7.142 | 7.168 | 7.017 | 7.125 | 5,164,858 | -0.00(-0.06%) |
Jul 06, 2015 | 7.121 | 7.159 | 7.082 | 7.129 | 4,318,143 | -0.02(-0.24%) |
Jul 02, 2015 | 7.112 | 7.147 | 7.147 | 7.147 | 2,637,610 | +0.04(+0.61%) |
Jul 01, 2015 | 7.151 | 7.194 | 7.099 | 7.103 | 5,327,982 | +0.01(+0.12%) |
Jun 30, 2015 | 7.134 | 7.164 | 7.073 | 7.095 | 5,170,298 | +0.05(+0.77%) |
Jun 29, 2015 | 7.078 | 7.082 | 7.013 | 7.041 | 4,421,388 | -0.08(-1.12%) |
Jun 26, 2015 | 7.138 | 7.138 | 7.086 | 7.121 | 3,084,287 | +0.01(+0.12%) |
Jun 25, 2015 | 7.147 | 7.179 | 7.106 | 7.112 | 2,448,722 | -0.03(-0.42%) |
Jun 24, 2015 | 7.168 | 7.198 | 7.125 | 7.142 | 2,358,446 | -0.04(-0.54%) |
Jun 23, 2015 | 7.172 | 7.207 | 7.155 | 7.181 | 3,496,231 | +0.03(+0.36%) |
Jun 22, 2015 | 7.159 | 7.203 | 7.136 | 7.155 | 2,761,201 | +0.01(+0.12%) |
Jun 19, 2015 | 7.198 | 7.198 | 7.116 | 7.147 | 3,004,727 | -0.00(-0.06%) |
Jun 18, 2015 | 7.112 | 7.151 | 7.017 | 7.151 | 6,462,920 | +0.24(+3.49%) |
Jun 17, 2015 | 6.901 | 6.940 | 6.897 | 6.909 | 3,623,539 | +0.01(+0.09%) |
Jun 16, 2015 | 6.892 | 6.909 | 6.875 | 6.903 | 2,116,561 | +0.00(+0.03%) |
Jun 15, 2015 | 6.905 | 6.918 | 6.872 | 6.901 | 3,487,155 | -0.03(-0.37%) |
Jun 12, 2015 | 6.918 | 6.953 | 6.905 | 6.927 | 2,632,355 | +0.01(+0.16%) |
Jun 11, 2015 | 6.961 | 6.983 | 6.892 | 6.916 | 5,328,940 | +0.00(+0.03%) |
Jun 10, 2015 | 6.922 | 6.943 | 6.893 | 6.914 | 3,977,803 | +0.00(+0.06%) |
Jun 09, 2015 | 6.901 | 6.947 | 6.876 | 6.910 | 4,826,366 | +0.01(+0.12%) |
Jun 08, 2015 | 6.926 | 6.931 | 6.867 | 6.901 | 3,591,986 | -0.03(-0.49%) |
Jun 05, 2015 | 7.053 | 7.053 | 6.926 | 6.935 | 4,198,150 | -0.05(-0.78%) |
Jun 04, 2015 | 7.074 | 7.074 | 6.977 | 6.990 | 3,355,544 | -0.07(-1.01%) |
Jun 03, 2015 | 7.019 | 7.065 | 7.006 | 7.061 | 2,783,709 | +0.05(+0.66%) |
Jun 02, 2015 | 6.960 | 7.019 | 6.956 | 7.015 | 2,165,779 | +0.04(+0.60%) |
Jun 01, 2015 | 7.070 | 7.074 | 6.964 | 6.973 | 3,254,453 | -0.08(-1.13%) |
May 29, 2015 | 7.065 | 7.070 | 7.030 | 7.053 | 2,334,642 | -0.01(-0.12%) |
May 28, 2015 | 6.973 | 7.070 | 6.973 | 7.061 | 3,247,445 | +0.10(+1.39%) |
May 27, 2015 | 6.977 | 7.011 | 6.956 | 6.964 | 2,004,498 | -0.00(-0.06%) |
May 26, 2015 | 6.994 | 7.009 | 6.956 | 6.969 | 2,830,021 | -0.03(-0.42%) |
May 22, 2015 | 6.977 | 6.998 | 6.998 | 6.998 | 1,969,082 | +0.03(+0.36%) |
May 21, 2015 | 6.960 | 6.994 | 6.939 | 6.973 | 3,634,718 | -0.00(-0.06%) |
May 20, 2015 | 7.011 | 7.049 | 6.969 | 6.977 | 3,177,032 | -0.03(-0.48%) |
May 19, 2015 | 6.952 | 7.015 | 6.947 | 7.011 | 2,693,121 | +0.07(+0.97%) |
May 18, 2015 | 6.947 | 6.977 | 6.935 | 6.943 | 2,081,109 | -0.02(-0.30%) |
May 15, 2015 | 6.931 | 6.969 | 6.914 | 6.964 | 2,142,913 | +0.05(+0.67%) |
May 14, 2015 | 6.901 | 6.943 | 6.889 | 6.918 | 2,256,353 | +0.03(+0.43%) |
May 13, 2015 | 6.817 | 6.914 | 6.817 | 6.889 | 3,109,685 | +0.07(+1.05%) |
May 12, 2015 | 6.910 | 6.939 | 6.804 | 6.817 | 4,943,082 | -0.11(-1.58%) |
May 11, 2015 | 6.901 | 6.969 | 6.897 | 6.926 | 5,058,044 | +0.03(+0.37%) |
May 08, 2015 | 6.947 | 6.969 | 6.874 | 6.901 | 2,819,759 | -0.01(-0.18%) |
May 07, 2015 | 6.834 | 6.922 | 6.821 | 6.914 | 5,102,216 | +0.08(+1.23%) |
May 06, 2015 | 6.855 | 6.863 | 6.712 | 6.830 | 10,880,720 | -0.01(-0.12%) |
May 05, 2015 | 6.922 | 6.960 | 6.787 | 6.838 | 8,515,061 | -0.16(-2.35%) |
May 04, 2015 | 7.074 | 7.095 | 6.973 | 7.002 | 11,012,847 | -0.13(-1.89%) |
May 01, 2015 | 7.158 | 7.184 | 7.088 | 7.137 | 5,260,106 | -0.03(-0.41%) |
Apr 30, 2015 | 7.225 | 7.231 | 7.154 | 7.166 | 5,043,106 | -0.05(-0.76%) |
Apr 29, 2015 | 7.238 | 7.238 | 7.200 | 7.221 | 2,941,319 | -0.01(-0.17%) |
Apr 28, 2015 | 7.213 | 7.238 | 7.179 | 7.234 | 2,416,538 | +0.02(+0.29%) |
Apr 27, 2015 | 7.242 | 7.242 | 7.200 | 7.213 | 1,697,942 | -0.03(-0.46%) |
Apr 24, 2015 | 7.238 | 7.251 | 7.166 | 7.246 | 2,757,685 | +0.00(+0.06%) |
Apr 23, 2015 | 7.221 | 7.251 | 7.200 | 7.242 | 5,773,265 | +0.03(+0.35%) |
Apr 22, 2015 | 7.187 | 7.230 | 7.171 | 7.217 | 3,033,021 | +0.03(+0.47%) |
Apr 21, 2015 | 7.225 | 7.238 | 7.175 | 7.183 | 3,348,789 | -0.02(-0.29%) |
Apr 20, 2015 | 7.200 | 7.244 | 7.185 | 7.204 | 2,817,914 | +0.01(+0.18%) |
Apr 17, 2015 | 7.200 | 7.259 | 7.158 | 7.192 | 6,280,357 | -0.03(-0.47%) |
Apr 16, 2015 | 7.213 | 7.251 | 7.166 | 7.225 | 3,804,196 | +0.01(+0.12%) |
Apr 15, 2015 | 7.246 | 7.263 | 7.200 | 7.217 | 3,210,951 | -0.02(-0.29%) |
Apr 14, 2015 | 7.196 | 7.259 | 7.190 | 7.238 | 4,202,283 | +0.03(+0.47%) |
Apr 13, 2015 | 7.209 | 7.227 | 7.107 | 7.204 | 4,262,243 | -0.01(-0.18%) |
Apr 10, 2015 | 7.280 | 7.310 | 7.196 | 7.217 | 6,460,489 | -0.05(-0.67%) |
Apr 09, 2015 | 7.293 | 7.314 | 7.230 | 7.265 | 4,466,944 | -0.01(-0.20%) |
Apr 08, 2015 | 7.255 | 7.291 | 7.200 | 7.280 | 7,045,991 | +0.02(+0.29%) |
Apr 07, 2015 | 7.280 | 7.305 | 7.234 | 7.259 | 2,517,405 | -0.03(-0.35%) |
Apr 06, 2015 | 7.196 | 7.305 | 7.196 | 7.284 | 5,384,701 | +0.07(+0.93%) |
Apr 02, 2015 | 7.217 | 7.217 | 7.217 | 7.217 | 8,137,102 | -0.01(-0.17%) |