Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	5.980	6.200	5.960	6.126	16,879,974	+0.25(+4.18%)
Mar 30, 2016	5.858	5.956	5.846	5.880	7,631,390	+0.06(+1.10%)
Mar 29, 2016	5.718	5.822	5.656	5.816	6,758,385	+0.09(+1.54%)
Mar 28, 2016	5.736	5.748	5.602	5.728	7,449,895	+0.02(+0.39%)
Mar 24, 2016	5.644	5.706	5.706	5.706	7,087,500	+0.02(+0.35%)
Mar 23, 2016	5.780	5.780	5.590	5.686	15,658,130	-0.11(-1.83%)
Mar 22, 2016	5.894	6.071	5.754	5.792	20,443,500	-0.14(-2.36%)
Mar 21, 2016	5.910	5.992	5.834	5.932	11,186,570	+0.19(+3.34%)
Mar 18, 2016	5.810	5.870	5.738	5.740	11,270,975	-0.06(-1.00%)
Mar 17, 2016	5.622	5.830	5.602	5.798	8,504,850	+0.14(+2.47%)
Mar 16, 2016	5.452	5.688	5.440	5.658	6,127,680	+0.14(+2.50%)
Mar 15, 2016	5.590	5.628	5.484	5.520	7,563,835	-0.08(-1.46%)
Mar 14, 2016	5.660	5.732	5.564	5.602	6,870,030	-0.10(-1.79%)
Mar 11, 2016	5.552	5.726	5.548	5.704	5,321,945	+0.20(+3.71%)
Mar 10, 2016	5.562	5.612	5.416	5.500	6,378,270	-0.03(-0.61%)
Mar 09, 2016	5.468	5.607	5.422	5.534	9,260,875	+0.10(+1.77%)
Mar 08, 2016	5.638	5.674	5.430	5.438	8,336,335	-0.25(-4.33%)
Mar 07, 2016	5.652	5.736	5.604	5.684	7,007,700	-0.02(-0.32%)
Mar 04, 2016	5.750	5.750	5.662	5.702	7,725,230	-0.05(-0.90%)
Mar 03, 2016	5.982	5.982	5.700	5.754	14,997,060	-0.12(-1.98%)
Mar 02, 2016	5.898	5.920	5.784	5.870	12,493,880	-0.05(-0.88%)
Mar 01, 2016	5.750	5.974	5.704	5.922	11,004,645	+0.24(+4.26%)
Feb 29, 2016	5.660	5.840	5.642	5.680	12,321,370	+0.06(+1.03%)
Feb 26, 2016	5.700	5.722	5.572	5.622	8,026,985	+0.01(+0.18%)
Feb 25, 2016	5.500	5.628	5.402	5.612	12,772,010	+0.15(+2.78%)
Feb 24, 2016	5.242	5.481	5.214	5.460	13,675,565	+0.15(+2.82%)
Feb 23, 2016	5.312	5.354	5.228	5.310	9,859,165	-0.00(-0.08%)
Feb 22, 2016	5.242	5.424	5.198	5.314	19,452,784	+0.10(+1.84%)
Feb 19, 2016	5.100	5.233	5.074	5.218	9,390,690	+0.10(+1.95%)
Feb 18, 2016	5.192	5.232	5.052	5.118	12,274,690	-0.12(-2.25%)
Feb 17, 2016	5.094	5.297	5.060	5.236	14,805,880	+0.15(+2.99%)
Feb 16, 2016	4.916	5.112	4.878	5.084	17,457,794	+0.26(+5.43%)
Feb 12, 2016	4.846	4.822	4.822	4.822	10,801,000	+0.06(+1.17%)
Feb 11, 2016	4.698	4.808	4.632	4.766	14,276,455	-0.02(-0.33%)
Feb 10, 2016	4.810	4.962	4.772	4.782	17,338,354	+0.01(+0.29%)
Feb 09, 2016	4.740	5.028	4.732	4.768	12,807,215	-0.08(-1.61%)
Feb 08, 2016	4.944	4.972	4.682	4.846	19,989,080	-0.18(-3.50%)
Feb 05, 2016	5.304	5.314	4.869	5.022	26,160,070	-0.32(-6.03%)
Feb 04, 2016	5.276	5.352	5.184	5.344	14,213,345	+0.07(+1.25%)
Feb 03, 2016	5.430	5.446	5.206	5.278	13,590,370	-0.13(-2.48%)
Feb 02, 2016	5.638	5.722	5.398	5.412	10,049,295	-0.27(-4.68%)
Feb 01, 2016	5.596	5.724	5.480	5.678	15,658,025	+0.05(+0.89%)
Jan 29, 2016	6.000	6.006	5.502	5.628	29,896,704	+0.36(+6.75%)
Jan 28, 2016	5.264	5.294	5.106	5.272	19,290,410	+0.11(+2.05%)
Jan 27, 2016	5.321	5.394	5.138	5.166	21,002,374	-0.21(-3.87%)
Jan 26, 2016	5.304	5.430	5.132	5.374	22,193,720	-0.07(-1.25%)
Jan 25, 2016	5.518	5.612	5.421	5.442	13,649,505	-0.11(-1.95%)
Jan 22, 2016	5.422	5.574	5.262	5.550	12,994,320	+0.21(+3.84%)
Jan 21, 2016	5.256	5.436	5.206	5.345	13,042,750	+0.15(+2.83%)
Jan 20, 2016	4.814	5.264	4.728	5.198	29,558,944	-0.09(-1.78%)
Jan 19, 2016	5.696	5.740	5.288	5.292	25,322,520	-0.36(-6.44%)
Jan 15, 2016	5.668	5.656	5.656	5.656	18,577,500	-0.20(-3.45%)
Jan 14, 2016	5.750	5.932	5.586	5.858	17,867,970	+0.18(+3.17%)
Jan 13, 2016	5.900	5.989	5.584	5.678	16,367,860	-0.07(-1.18%)
Jan 12, 2016	5.708	5.828	5.622	5.746	13,490,720	+0.08(+1.34%)
Jan 11, 2016	5.762	5.786	5.576	5.670	17,013,344	-0.05(-0.91%)
Jan 08, 2016	5.838	5.894	5.695	5.722	15,356,530	-0.11(-1.92%)
Jan 07, 2016	5.780	5.928	5.674	5.834	12,501,235	-0.07(-1.12%)
Jan 06, 2016	5.876	5.916	5.766	5.900	17,602,944	-0.07(-1.14%)
Jan 05, 2016	6.042	6.062	5.942	5.968	10,243,375	-0.08(-1.29%)
Jan 04, 2016	6.108	6.198	5.965	6.046	18,332,644	-0.19(-3.02%)
Dec 31, 2015	6.280	6.234	6.234	6.234	7,905,500	-0.06(-0.89%)
Dec 30, 2015	6.320	6.448	6.290	6.290	6,233,050	-0.07(-1.04%)
Dec 29, 2015	6.382	6.400	6.304	6.356	4,124,610	-0.00(-0.03%)
Dec 28, 2015	6.340	6.384	6.298	6.358	5,069,420	+0.00(+0.06%)
Dec 24, 2015	6.356	6.354	6.354	6.354	1,919,000	-0.02(-0.38%)
Dec 23, 2015	6.330	6.390	6.290	6.378	4,306,645	+0.07(+1.11%)
Dec 22, 2015	6.334	6.371	6.262	6.308	6,568,115	-0.02(-0.38%)
Dec 21, 2015	6.300	6.355	6.240	6.332	7,212,555	+0.09(+1.41%)
Dec 18, 2015	6.288	6.390	6.228	6.244	16,040,890	-0.04(-0.64%)
Dec 17, 2015	6.400	6.410	6.282	6.284	9,330,840	-0.11(-1.66%)
Dec 16, 2015	6.190	6.426	6.094	6.390	15,378,705	+0.27(+4.45%)
Dec 15, 2015	6.136	6.140	6.052	6.118	10,585,765	+0.03(+0.56%)
Dec 14, 2015	6.074	6.190	5.966	6.084	14,245,745	-0.02(-0.39%)
Dec 11, 2015	6.290	6.316	6.080	6.108	12,421,265	-0.25(-3.96%)
Dec 10, 2015	6.528	6.528	6.314	6.360	17,194,524	-0.18(-2.78%)
Dec 09, 2015	6.904	6.957	6.514	6.542	14,833,880	-0.36(-5.24%)
Dec 08, 2015	6.810	6.978	6.760	6.904	6,977,165	+0.01(+0.09%)
Dec 07, 2015	7.054	7.054	6.872	6.898	6,655,905	-0.15(-2.07%)
Dec 04, 2015	6.950	7.070	6.928	7.044	6,265,680	+0.10(+1.50%)
Dec 03, 2015	7.190	7.218	6.912	6.940	7,276,945	-0.24(-3.34%)
Dec 02, 2015	7.206	7.266	7.150	7.180	5,315,750	-0.04(-0.55%)
Dec 01, 2015	7.250	7.250	7.122	7.220	8,306,400	+0.02(+0.22%)
Nov 30, 2015	7.344	7.452	7.202	7.204	42,193,096	-0.13(-1.83%)
Nov 27, 2015	7.348	7.395	7.290	7.338	4,636,410	-0.01(-0.19%)
Nov 25, 2015	7.180	7.352	7.352	7.352	14,175,000	+0.20(+2.83%)
Nov 24, 2015	6.988	7.162	6.928	7.150	13,503,060	+0.14(+2.03%)
Nov 23, 2015	6.966	7.062	6.948	7.008	10,796,990	+0.06(+0.83%)
Nov 20, 2015	6.902	7.002	6.880	6.950	5,903,455	+0.07(+0.96%)
Nov 19, 2015	6.668	6.906	6.668	6.884	7,085,805	+0.08(+1.12%)
Nov 18, 2015	6.728	6.840	6.684	6.808	7,320,955	+0.13(+1.89%)
Nov 17, 2015	6.704	6.820	6.624	6.682	7,985,715	+0.00(+0.03%)
Nov 16, 2015	6.634	6.706	6.550	6.680	6,735,970	+0.05(+0.69%)
Nov 13, 2015	6.618	6.710	6.540	6.634	9,030,290	-0.02(-0.30%)
Nov 12, 2015	6.548	6.766	6.506	6.654	7,464,325	+0.07(+1.06%)
Nov 11, 2015	6.670	6.686	6.566	6.584	7,284,985	-0.09(-1.38%)
Nov 10, 2015	6.640	6.690	6.456	6.676	14,780,310	-0.01(-0.18%)
Nov 09, 2015	6.800	6.824	6.664	6.688	10,757,595	-0.12(-1.79%)
Nov 06, 2015	6.630	6.840	6.622	6.810	11,795,895	+0.15(+2.22%)
Nov 05, 2015	6.908	6.982	6.656	6.662	16,904,254	-0.36(-5.10%)
Nov 04, 2015	6.934	7.030	6.860	7.020	10,258,980	+0.09(+1.27%)
Nov 03, 2015	6.916	7.058	6.854	6.932	9,482,290	-0.02(-0.32%)
Nov 02, 2015	6.892	6.978	6.829	6.954	6,766,135	+0.08(+1.19%)
Oct 30, 2015	6.822	6.924	6.816	6.872	8,100,595	+0.06(+0.88%)
Oct 29, 2015	6.942	7.022	6.805	6.812	15,508,550	-0.18(-2.60%)
Oct 28, 2015	6.790	7.054	6.690	6.994	15,151,630	+0.23(+3.40%)
Oct 27, 2015	6.910	7.070	6.690	6.764	19,815,260	-0.18(-2.62%)
Oct 26, 2015	7.008	7.048	6.750	6.946	22,479,184	-0.04(-0.52%)
Oct 23, 2015	7.300	7.366	6.582	6.982	77,184,056	-1.67(-19.26%)
Oct 22, 2015	8.508	8.926	8.454	8.648	21,097,740	+0.27(+3.17%)
Oct 21, 2015	8.700	8.700	8.176	8.382	12,052,405	-0.30(-3.41%)
Oct 20, 2015	8.718	8.750	8.536	8.678	7,172,000	-0.06(-0.66%)
Oct 19, 2015	8.722	8.896	8.660	8.736	9,888,680	+0.04(+0.44%)
Oct 16, 2015	8.656	8.716	8.534	8.698	6,664,400	+0.05(+0.58%)
Oct 15, 2015	8.378	8.678	8.378	8.648	7,924,685	+0.27(+3.27%)
Oct 14, 2015	8.312	8.464	8.213	8.374	7,500,985	+0.05(+0.65%)
Oct 13, 2015	8.510	8.634	8.316	8.320	7,107,645	-0.24(-2.80%)
Oct 12, 2015	8.608	8.632	8.510	8.560	5,242,795	-0.04(-0.47%)
Oct 09, 2015	8.542	8.636	8.484	8.600	5,875,640	+0.04(+0.49%)
Oct 08, 2015	8.608	8.626	8.400	8.558	9,751,305	-0.05(-0.60%)
Oct 07, 2015	8.724	8.798	8.364	8.610	13,961,285	-0.08(-0.92%)
Oct 06, 2015	8.838	8.932	8.634	8.690	5,462,805	-0.15(-1.67%)
Oct 05, 2015	8.802	8.868	8.736	8.838	5,850,215	+0.10(+1.17%)
Oct 02, 2015	8.492	8.742	8.314	8.736	7,297,900	+0.13(+1.49%)
Oct 01, 2015	8.498	8.628	8.408	8.608	5,476,055	+0.11(+1.32%)
Sep 30, 2015	8.534	8.628	8.330	8.496	10,061,790	+0.05(+0.57%)
Sep 29, 2015	8.622	8.672	8.366	8.448	9,009,430	-0.12(-1.38%)
Sep 28, 2015	8.994	9.050	8.472	8.566	11,095,160	-0.46(-5.05%)
Sep 25, 2015	9.298	9.300	8.922	9.022	6,325,770	-0.16(-1.72%)
Sep 24, 2015	9.156	9.206	8.966	9.180	6,573,645	-0.02(-0.20%)
Sep 23, 2015	8.996	9.248	8.902	9.198	7,274,405	+0.12(+1.32%)
Sep 22, 2015	8.984	9.094	8.928	9.078	6,456,125	-0.04(-0.46%)
Sep 21, 2015	9.030	9.232	8.976	9.120	6,370,435	+0.16(+1.79%)
Sep 18, 2015	8.908	9.072	8.900	8.960	12,443,265	-0.08(-0.84%)
Sep 17, 2015	8.956	9.186	8.922	9.036	7,558,100	+0.06(+0.62%)
Sep 16, 2015	8.926	9.040	8.834	8.980	4,844,535	+0.03(+0.38%)
Sep 15, 2015	8.806	8.988	8.772	8.946	5,067,630	+0.15(+1.73%)
Sep 14, 2015	8.864	8.900	8.742	8.794	4,279,705	-0.07(-0.81%)
Sep 11, 2015	8.798	8.884	8.740	8.866	5,530,700	+0.05(+0.61%)
Sep 10, 2015	8.668	8.906	8.622	8.812	7,303,715	+0.21(+2.44%)
Sep 09, 2015	8.682	8.794	8.580	8.602	7,175,490	-0.06(-0.67%)
Sep 08, 2015	8.450	8.674	8.389	8.660	6,013,880	+0.31(+3.71%)
Sep 04, 2015	8.296	8.350	8.350	8.350	4,644,500	-0.08(-0.95%)
Sep 03, 2015	8.374	8.530	8.346	8.430	6,612,590	+0.05(+0.57%)
Sep 02, 2015	8.310	8.382	8.140	8.382	5,766,755	+0.21(+2.57%)
Sep 01, 2015	8.204	8.370	8.102	8.172	8,699,250	-0.26(-3.04%)
Aug 31, 2015	8.562	8.651	8.372	8.428	6,326,305	-0.16(-1.91%)
Aug 28, 2015	8.466	8.634	8.416	8.592	4,782,840	+0.06(+0.70%)
Aug 27, 2015	8.632	8.712	8.410	8.532	8,724,405	+0.02(+0.28%)
Aug 26, 2015	8.342	8.566	8.166	8.508	8,147,555	+0.38(+4.68%)
Aug 25, 2015	8.562	8.590	8.120	8.128	8,962,670	-0.06(-0.68%)
Aug 24, 2015	7.600	8.516	7.000	8.184	15,525,115	-0.39(-4.53%)
Aug 21, 2015	8.768	8.806	8.564	8.572	16,813,724	-0.35(-3.92%)
Aug 20, 2015	9.358	9.400	8.920	8.922	10,336,985	-0.55(-5.77%)
Aug 19, 2015	9.442	9.620	9.348	9.468	4,333,335	-0.08(-0.86%)
Aug 18, 2015	9.598	9.600	9.466	9.550	5,465,235	-0.02(-0.21%)
Aug 17, 2015	9.300	9.578	9.240	9.570	6,431,465	+0.23(+2.42%)
Aug 14, 2015	9.248	9.354	9.212	9.344	5,555,685	+0.04(+0.47%)
Aug 13, 2015	9.308	9.396	9.232	9.300	4,601,860	+0.00(+0.04%)
Aug 12, 2015	9.322	9.384	9.012	9.296	11,439,405	-0.09(-0.96%)
Aug 11, 2015	9.422	9.540	9.300	9.386	5,300,680	-0.12(-1.28%)
Aug 10, 2015	10.06	10.06	9.438	9.508	5,227,980	+0.13(+1.36%)
Aug 07, 2015	9.316	9.380	9.206	9.380	7,600,405	+0.05(+0.56%)
Aug 06, 2015	9.748	9.794	9.258	9.328	10,346,580	-0.44(-4.48%)
Aug 05, 2015	9.572	9.842	9.562	9.766	10,475,315	+0.23(+2.41%)
Aug 04, 2015	9.522	9.565	9.472	9.536	4,903,345	+0.01(+0.06%)
Aug 03, 2015	9.528	9.598	9.392	9.530	7,719,985	-0.02(-0.19%)
Jul 31, 2015	9.510	9.718	9.460	9.548	7,298,995	+0.03(+0.34%)
Jul 30, 2015	9.462	9.540	9.342	9.516	7,203,635	+0.04(+0.46%)
Jul 29, 2015	9.440	9.492	9.302	9.472	8,240,015	+0.05(+0.51%)
Jul 28, 2015	9.486	9.510	9.248	9.424	8,884,680	+0.00(+0.04%)
Jul 27, 2015	9.522	9.592	9.362	9.420	9,528,765	-0.18(-1.85%)
Jul 24, 2015	9.460	9.660	9.450	9.598	15,267,315	+0.23(+2.48%)
Jul 23, 2015	9.442	9.566	9.200	9.366	34,907,940	+0.91(+10.71%)
Jul 22, 2015	8.612	8.712	8.422	8.460	17,790,724	-0.13(-1.54%)
Jul 21, 2015	8.494	8.698	8.396	8.592	11,189,940	+0.11(+1.32%)
Jul 20, 2015	8.482	8.554	8.416	8.480	4,873,495	-0.00(-0.02%)
Jul 17, 2015	8.576	8.580	8.420	8.482	5,427,525	-0.07(-0.82%)
Jul 16, 2015	8.500	8.556	8.450	8.552	5,323,875	+0.12(+1.47%)
Jul 15, 2015	8.504	8.538	8.395	8.428	4,105,390	-0.09(-1.10%)
Jul 14, 2015	8.336	8.552	8.304	8.522	7,241,790	+0.22(+2.65%)
Jul 13, 2015	8.392	8.398	8.252	8.302	6,394,100	+0.01(+0.14%)
Jul 10, 2015	8.346	8.346	8.214	8.290	4,789,510	+0.01(+0.17%)
Jul 09, 2015	8.280	8.428	8.226	8.276	7,694,335	+0.16(+2.00%)
Jul 08, 2015	8.008	8.152	7.976	8.114	7,995,130	-0.01(-0.10%)
Jul 07, 2015	8.128	8.136	7.826	8.122	10,025,690	+0.13(+1.60%)
Jul 06, 2015	7.946	8.098	7.808	7.994	9,794,395	-0.25(-3.06%)
Jul 02, 2015	8.292	8.246	8.246	8.246	4,407,000	-0.01(-0.12%)
Jul 01, 2015	8.368	8.380	8.206	8.256	5,544,360	-0.01(-0.12%)
Jun 30, 2015	8.196	8.286	8.152	8.266	7,350,140	+0.15(+1.81%)
Jun 29, 2015	8.142	8.324	8.110	8.119	7,493,685	-0.22(-2.70%)
Jun 26, 2015	8.400	8.400	8.214	8.344	10,575,240	-0.05(-0.60%)
Jun 25, 2015	8.372	8.426	8.346	8.394	6,101,180	+0.05(+0.64%)
Jun 24, 2015	8.364	8.422	8.154	8.341	20,402,014	-0.30(-3.48%)
Jun 23, 2015	8.738	8.752	8.600	8.642	6,585,385	-0.07(-0.78%)
Jun 22, 2015	8.728	8.778	8.648	8.710	6,473,205	+0.09(+1.00%)
Jun 19, 2015	8.778	8.788	8.592	8.624	12,030,065	-0.12(-1.41%)
Jun 18, 2015	8.654	8.824	8.612	8.747	9,794,075	+0.17(+1.97%)
Jun 17, 2015	8.496	8.618	8.494	8.578	6,722,890	+0.08(+0.98%)
Jun 16, 2015	8.272	8.534	8.240	8.495	8,575,870	+0.28(+3.42%)
Jun 15, 2015	8.164	8.236	8.024	8.214	7,435,850	-0.03(-0.36%)
Jun 12, 2015	8.190	8.270	8.104	8.244	5,143,335	+0.04(+0.54%)
Jun 11, 2015	8.240	8.334	8.168	8.200	7,420,835	-0.04(-0.49%)
Jun 10, 2015	8.190	8.271	8.134	8.240	3,668,635	+0.09(+1.08%)
Jun 09, 2015	8.172	8.172	7.976	8.152	6,535,205	+0.04(+0.44%)
Jun 08, 2015	8.294	8.298	8.058	8.116	7,735,255	-0.09(-1.12%)
Jun 05, 2015	7.966	8.236	7.846	8.208	9,073,515	+0.31(+3.90%)
Jun 04, 2015	8.016	8.034	7.862	7.900	4,766,415	-0.12(-1.45%)
Jun 03, 2015	7.990	8.058	7.922	8.016	4,255,845	+0.07(+0.88%)
Jun 02, 2015	7.910	8.026	7.884	7.946	4,743,070	-0.03(-0.33%)
Jun 01, 2015	8.050	8.060	7.886	7.972	5,792,275	-0.04(-0.50%)
May 29, 2015	8.048	8.076	7.920	8.012	6,142,175	-0.02(-0.30%)
May 28, 2015	7.882	8.052	7.872	8.036	7,483,560	+0.15(+1.90%)
May 27, 2015	7.860	7.922	7.734	7.886	9,823,495	+0.03(+0.36%)
May 26, 2015	7.966	7.994	7.794	7.858	5,691,930	+0.00(+0.00%)
May 22, 2015	7.750	7.858	7.858	7.858	5,690,000	+0.10(+1.29%)
May 21, 2015	7.794	7.800	7.718	7.758	5,210,340	+0.00(+0.00%)
May 20, 2015	7.868	7.893	7.696	7.758	9,438,540	-0.07(-0.84%)
May 19, 2015	7.948	7.956	7.672	7.824	9,791,325	-0.08(-1.06%)
May 18, 2015	7.768	7.946	7.700	7.908	8,784,420	+0.18(+2.33%)
May 15, 2015	7.772	7.772	7.712	7.728	4,750,385	-0.04(-0.54%)
May 14, 2015	7.778	7.820	7.686	7.770	8,902,635	+0.08(+1.07%)
May 13, 2015	7.776	7.812	7.668	7.688	7,269,695	-0.04(-0.54%)
May 12, 2015	7.712	7.782	7.660	7.730	6,730,225	-0.06(-0.82%)
May 11, 2015	7.780	7.872	7.756	7.794	7,013,575	-0.01(-0.10%)
May 08, 2015	7.734	7.846	7.702	7.802	6,350,015	+0.12(+1.59%)
May 07, 2015	7.588	7.706	7.572	7.680	6,056,635	+0.09(+1.21%)
May 06, 2015	7.612	7.655	7.486	7.588	5,007,595	+0.02(+0.26%)
May 05, 2015	7.710	7.740	7.504	7.568	7,529,690	-0.18(-2.30%)
May 04, 2015	7.672	7.864	7.654	7.746	6,279,565	+0.07(+0.91%)
May 01, 2015	7.630	7.718	7.620	7.676	7,026,925	+0.13(+1.70%)
Apr 30, 2015	7.670	7.732	7.516	7.548	7,280,050	-0.14(-1.77%)
Apr 29, 2015	7.672	7.746	7.580	7.684	5,355,830	-0.03(-0.36%)
Apr 28, 2015	7.660	7.736	7.550	7.712	7,647,270	+0.07(+0.94%)
Apr 27, 2015	7.744	7.754	7.588	7.640	8,119,995	-0.10(-1.24%)
Apr 24, 2015	7.798	7.798	7.668	7.736	7,950,920	-0.01(-0.10%)
Apr 23, 2015	7.600	7.780	7.578	7.744	11,227,780	+0.13(+1.71%)
Apr 22, 2015	7.652	7.688	7.544	7.614	11,475,645	-0.00(-0.03%)
Apr 21, 2015	7.600	7.796	7.446	7.616	48,710,640	+0.69(+9.96%)
Apr 20, 2015	6.850	6.962	6.812	6.926	18,887,040	+0.18(+2.71%)
Apr 17, 2015	6.878	6.886	6.680	6.743	11,279,590	-0.17(-2.43%)
Apr 16, 2015	6.936	6.980	6.882	6.911	7,244,950	-0.06(-0.80%)
Apr 15, 2015	6.912	6.984	6.852	6.967	7,754,590	+0.13(+1.95%)
Apr 14, 2015	6.852	6.894	6.778	6.834	8,469,115	-0.02(-0.26%)
Apr 13, 2015	6.912	7.160	6.850	6.852	10,483,515	-0.27(-3.80%)
Apr 10, 2015	7.072	7.172	7.034	7.123	7,391,495	+0.08(+1.09%)
Apr 09, 2015	6.982	7.066	6.934	7.046	8,876,375	+0.15(+2.15%)
Apr 08, 2015	7.006	7.016	6.876	6.898	10,089,800	-0.01(-0.16%)
Apr 07, 2015	6.884	7.016	6.860	6.909	7,553,850	+0.03(+0.42%)
Apr 06, 2015	6.842	6.934	6.800	6.880	7,297,575	+0.00(+0.03%)
Apr 02, 2015	6.814	6.878	6.878	6.878	3,740,000	+0.07(+0.97%)