Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.438 | 6.618 | 6.393 | 6.596 | 130,220 | +0.16(+2.53%) |
Jan 28, 2016 | 6.567 | 6.576 | 6.427 | 6.433 | 39,330 | -0.10(-1.46%) |
Jan 27, 2016 | 6.567 | 6.567 | 6.472 | 6.528 | 9,566 | -0.06(-0.85%) |
Jan 26, 2016 | 6.640 | 6.663 | 6.551 | 6.584 | 32,241 | -0.04(-0.68%) |
Jan 25, 2016 | 6.601 | 6.629 | 6.387 | 6.629 | 29,669 | +0.05(+0.77%) |
Jan 22, 2016 | 6.422 | 6.596 | 6.326 | 6.579 | 20,790 | +0.24(+3.81%) |
Jan 21, 2016 | 6.248 | 6.427 | 6.248 | 6.337 | 77,529 | +0.10(+1.53%) |
Jan 20, 2016 | 6.298 | 6.321 | 5.978 | 6.242 | 62,268 | -0.04(-0.71%) |
Jan 19, 2016 | 6.371 | 6.371 | 6.152 | 6.287 | 50,382 | +0.03(+0.54%) |
Jan 15, 2016 | 6.236 | 6.253 | 6.253 | 6.253 | 47,922 | -0.05(-0.80%) |
Jan 14, 2016 | 6.422 | 6.422 | 6.259 | 6.304 | 49,933 | -0.02(-0.27%) |
Jan 13, 2016 | 6.590 | 6.662 | 6.287 | 6.321 | 49,866 | -0.29(-4.41%) |
Jan 12, 2016 | 6.719 | 6.736 | 6.601 | 6.612 | 31,407 | -0.10(-1.51%) |
Jan 11, 2016 | 6.770 | 6.770 | 6.680 | 6.713 | 39,672 | -0.02(-0.25%) |
Jan 08, 2016 | 6.764 | 6.820 | 6.680 | 6.730 | 55,158 | -0.01(-0.08%) |
Jan 07, 2016 | 6.736 | 6.792 | 6.719 | 6.736 | 70,647 | -0.13(-1.88%) |
Jan 06, 2016 | 6.809 | 6.904 | 6.809 | 6.865 | 32,879 | -0.03(-0.49%) |
Jan 05, 2016 | 6.798 | 6.932 | 6.758 | 6.899 | 69,924 | +0.12(+1.82%) |
Jan 04, 2016 | 6.775 | 6.798 | 6.545 | 6.775 | 85,683 | +0.07(+1.05%) |
Dec 31, 2015 | 6.666 | 6.705 | 6.705 | 6.705 | 81,381 | +0.04(+0.58%) |
Dec 30, 2015 | 6.689 | 6.771 | 6.589 | 6.666 | 56,858 | -0.06(-0.90%) |
Dec 29, 2015 | 6.705 | 6.900 | 6.644 | 6.727 | 49,446 | +0.04(+0.58%) |
Dec 28, 2015 | 6.705 | 6.705 | 6.606 | 6.689 | 22,676 | +0.02(+0.33%) |
Dec 24, 2015 | 6.666 | 6.666 | 6.666 | 6.666 | 8,537 | -0.05(-0.74%) |
Dec 23, 2015 | 6.600 | 6.733 | 6.540 | 6.716 | 85,021 | +0.12(+1.75%) |
Dec 22, 2015 | 6.441 | 6.606 | 6.380 | 6.600 | 32,750 | +0.09(+1.44%) |
Dec 21, 2015 | 6.358 | 6.518 | 6.358 | 6.507 | 27,046 | +0.08(+1.29%) |
Dec 18, 2015 | 6.331 | 6.474 | 6.199 | 6.424 | 209,913 | +0.01(+0.09%) |
Dec 17, 2015 | 6.446 | 6.485 | 6.287 | 6.419 | 68,017 | -0.08(-1.27%) |
Dec 16, 2015 | 6.314 | 6.534 | 6.309 | 6.501 | 40,656 | +0.14(+2.16%) |
Dec 15, 2015 | 6.116 | 6.380 | 6.116 | 6.364 | 54,138 | +0.21(+3.49%) |
Dec 14, 2015 | 6.276 | 6.276 | 6.105 | 6.149 | 47,559 | -0.17(-2.62%) |
Dec 11, 2015 | 6.341 | 6.364 | 6.309 | 6.314 | 21,115 | -0.06(-0.95%) |
Dec 10, 2015 | 6.369 | 6.485 | 6.325 | 6.375 | 40,278 | -0.06(-0.94%) |
Dec 09, 2015 | 6.110 | 6.468 | 6.110 | 6.435 | 46,385 | +0.32(+5.22%) |
Dec 08, 2015 | 6.116 | 6.210 | 6.116 | 6.116 | 22,656 | -0.09(-1.51%) |
Dec 07, 2015 | 6.292 | 6.298 | 6.144 | 6.210 | 44,154 | -0.10(-1.57%) |
Dec 04, 2015 | 6.281 | 6.325 | 6.276 | 6.309 | 14,588 | +0.02(+0.35%) |
Dec 03, 2015 | 6.397 | 6.397 | 6.248 | 6.287 | 32,265 | -0.13(-1.97%) |
Dec 02, 2015 | 6.424 | 6.515 | 6.386 | 6.413 | 28,074 | -0.11(-1.69%) |
Dec 01, 2015 | 6.347 | 6.540 | 6.292 | 6.523 | 34,002 | +0.10(+1.54%) |
Nov 30, 2015 | 6.336 | 6.556 | 6.331 | 6.424 | 47,090 | +0.02(+0.26%) |
Nov 27, 2015 | 6.320 | 6.468 | 6.320 | 6.408 | 7,273 | +0.05(+0.78%) |
Nov 25, 2015 | 6.413 | 6.358 | 6.358 | 6.358 | 296,279 | -0.01(-0.17%) |
Nov 24, 2015 | 6.094 | 6.391 | 6.094 | 6.369 | 124,179 | +0.26(+4.23%) |
Nov 23, 2015 | 6.155 | 6.155 | 6.083 | 6.110 | 167,081 | -0.03(-0.45%) |
Nov 20, 2015 | 6.149 | 6.194 | 6.088 | 6.138 | 68,146 | +0.01(+0.18%) |
Nov 19, 2015 | 6.088 | 6.155 | 6.088 | 6.127 | 72,562 | -0.01(-0.09%) |
Nov 18, 2015 | 6.077 | 6.160 | 6.072 | 6.133 | 75,775 | +0.04(+0.63%) |
Nov 17, 2015 | 6.210 | 6.210 | 6.055 | 6.094 | 38,160 | -0.06(-0.90%) |
Nov 16, 2015 | 6.044 | 6.182 | 6.044 | 6.149 | 31,566 | +0.04(+0.63%) |
Nov 13, 2015 | 6.050 | 6.133 | 5.879 | 6.110 | 84,604 | +0.04(+0.63%) |
Nov 12, 2015 | 6.210 | 6.270 | 6.055 | 6.072 | 124,502 | -0.11(-1.78%) |
Nov 11, 2015 | 6.221 | 6.289 | 6.127 | 6.182 | 77,466 | +0.03(+0.54%) |
Nov 10, 2015 | 6.088 | 6.193 | 5.841 | 6.149 | 93,437 | +0.09(+1.45%) |
Nov 09, 2015 | 6.193 | 6.199 | 6.055 | 6.061 | 37,417 | -0.13(-2.13%) |
Nov 06, 2015 | 6.441 | 6.441 | 6.193 | 6.193 | 44,485 | -0.18(-2.77%) |
Nov 05, 2015 | 6.375 | 6.430 | 6.320 | 6.369 | 45,284 | +0.03(+0.52%) |
Nov 04, 2015 | 6.353 | 6.402 | 6.265 | 6.336 | 46,443 | +0.01(+0.17%) |
Nov 03, 2015 | 6.305 | 6.441 | 6.287 | 6.325 | 21,380 | -0.06(-0.86%) |
Nov 02, 2015 | 6.309 | 6.380 | 6.309 | 6.380 | 28,454 | +0.06(+0.87%) |
Oct 30, 2015 | 6.578 | 6.578 | 6.281 | 6.325 | 110,152 | -0.23(-3.53%) |
Oct 29, 2015 | 6.622 | 6.711 | 6.490 | 6.556 | 43,466 | -0.02(-0.25%) |
Oct 28, 2015 | 6.523 | 6.573 | 6.413 | 6.573 | 30,723 | +0.05(+0.76%) |
Oct 27, 2015 | 6.644 | 6.677 | 6.474 | 6.523 | 13,184 | -0.17(-2.47%) |
Oct 26, 2015 | 6.700 | 6.757 | 6.584 | 6.689 | 23,517 | +0.00(+0.00%) |
Oct 23, 2015 | 6.689 | 6.727 | 6.628 | 6.689 | 30,690 | +0.00(+0.00%) |
Oct 22, 2015 | 6.375 | 6.727 | 6.375 | 6.689 | 55,686 | +0.34(+5.38%) |
Oct 21, 2015 | 6.397 | 6.463 | 6.342 | 6.347 | 18,076 | -0.06(-0.94%) |
Oct 20, 2015 | 6.512 | 6.512 | 6.347 | 6.408 | 14,457 | -0.07(-1.02%) |
Oct 19, 2015 | 6.490 | 6.584 | 6.309 | 6.474 | 46,405 | +0.01(+0.09%) |
Oct 16, 2015 | 6.375 | 6.474 | 6.262 | 6.468 | 23,215 | +0.18(+2.80%) |
Oct 15, 2015 | 6.248 | 6.325 | 6.138 | 6.292 | 33,691 | +0.10(+1.69%) |
Oct 14, 2015 | 6.210 | 6.331 | 6.133 | 6.188 | 37,213 | -0.03(-0.53%) |
Oct 13, 2015 | 6.155 | 6.221 | 6.083 | 6.221 | 46,107 | +0.01(+0.09%) |
Oct 12, 2015 | 6.221 | 6.221 | 6.171 | 6.215 | 25,709 | +0.02(+0.27%) |
Oct 09, 2015 | 6.171 | 6.215 | 6.138 | 6.199 | 18,559 | +0.02(+0.36%) |
Oct 08, 2015 | 6.166 | 6.210 | 6.110 | 6.177 | 32,447 | -0.03(-0.44%) |
Oct 07, 2015 | 6.083 | 6.248 | 6.083 | 6.204 | 20,846 | +0.11(+1.81%) |
Oct 06, 2015 | 6.177 | 6.215 | 6.055 | 6.094 | 62,967 | -0.14(-2.29%) |
Oct 05, 2015 | 6.254 | 6.302 | 6.094 | 6.237 | 246,386 | +0.10(+1.61%) |
Oct 02, 2015 | 6.105 | 6.160 | 6.055 | 6.138 | 42,810 | -0.02(-0.36%) |
Oct 01, 2015 | 6.155 | 6.177 | 6.083 | 6.160 | 58,869 | +0.04(+0.58%) |
Sep 30, 2015 | 6.033 | 6.135 | 5.989 | 6.124 | 61,277 | +0.10(+1.61%) |
Sep 29, 2015 | 6.157 | 6.167 | 5.936 | 6.027 | 106,749 | -0.05(-0.89%) |
Sep 28, 2015 | 6.210 | 6.210 | 6.038 | 6.081 | 148,536 | -0.13(-2.08%) |
Sep 25, 2015 | 6.308 | 6.308 | 6.194 | 6.210 | 37,551 | -0.07(-1.12%) |
Sep 24, 2015 | 6.254 | 6.394 | 6.146 | 6.281 | 153,622 | -0.02(-0.34%) |
Sep 23, 2015 | 5.995 | 6.318 | 5.957 | 6.302 | 105,500 | +0.30(+5.03%) |
Sep 22, 2015 | 5.973 | 6.054 | 5.957 | 6.000 | 140,182 | -0.06(-1.07%) |
Sep 21, 2015 | 5.936 | 6.108 | 5.882 | 6.065 | 120,360 | +0.16(+2.65%) |
Sep 18, 2015 | 5.644 | 5.984 | 5.558 | 5.909 | 468,628 | +0.27(+4.88%) |
Sep 17, 2015 | 5.553 | 5.661 | 5.477 | 5.634 | 485,148 | -0.05(-0.85%) |
Sep 16, 2015 | 5.596 | 5.682 | 5.440 | 5.682 | 166,195 | +0.10(+1.74%) |
Sep 15, 2015 | 5.615 | 5.763 | 5.526 | 5.585 | 126,912 | +0.01(+0.10%) |
Sep 14, 2015 | 5.623 | 5.623 | 5.547 | 5.580 | 55,909 | +0.00(+0.00%) |
Sep 11, 2015 | 5.612 | 5.634 | 5.574 | 5.580 | 34,403 | -0.04(-0.67%) |
Sep 10, 2015 | 5.682 | 5.720 | 5.612 | 5.617 | 25,870 | -0.08(-1.42%) |
Sep 09, 2015 | 5.828 | 5.828 | 5.607 | 5.698 | 115,717 | -0.11(-1.86%) |
Sep 08, 2015 | 5.591 | 5.841 | 5.515 | 5.806 | 96,090 | +0.15(+2.57%) |
Sep 04, 2015 | 5.758 | 5.661 | 5.661 | 5.661 | 184,935 | -0.18(-3.14%) |
Sep 03, 2015 | 6.065 | 6.065 | 5.785 | 5.844 | 125,357 | -0.15(-2.52%) |
Sep 02, 2015 | 6.022 | 6.043 | 5.984 | 5.995 | 42,674 | +0.03(+0.45%) |
Sep 01, 2015 | 5.952 | 6.038 | 5.919 | 5.968 | 51,616 | -0.07(-1.16%) |
Aug 31, 2015 | 6.184 | 6.184 | 6.022 | 6.038 | 39,370 | -0.06(-0.97%) |
Aug 28, 2015 | 5.938 | 6.146 | 5.938 | 6.097 | 76,537 | +0.08(+1.34%) |
Aug 27, 2015 | 6.038 | 6.108 | 5.989 | 6.016 | 96,320 | +0.01(+0.09%) |
Aug 26, 2015 | 6.205 | 6.205 | 6.011 | 6.011 | 82,471 | -0.18(-2.87%) |
Aug 25, 2015 | 6.254 | 6.308 | 5.860 | 6.189 | 177,488 | -0.12(-1.88%) |
Aug 24, 2015 | 6.248 | 6.399 | 6.232 | 6.308 | 104,320 | +0.02(+0.26%) |
Aug 21, 2015 | 6.254 | 6.356 | 6.254 | 6.291 | 57,146 | -0.01(-0.09%) |
Aug 20, 2015 | 6.303 | 6.351 | 6.259 | 6.297 | 29,743 | +0.01(+0.09%) |
Aug 19, 2015 | 6.318 | 6.361 | 6.254 | 6.291 | 90,707 | -0.03(-0.43%) |
Aug 18, 2015 | 6.421 | 6.453 | 6.302 | 6.318 | 68,788 | -0.12(-1.84%) |
Aug 17, 2015 | 6.388 | 6.497 | 6.372 | 6.437 | 90,637 | +0.01(+0.17%) |
Aug 14, 2015 | 6.254 | 6.464 | 6.254 | 6.426 | 54,124 | +0.16(+2.49%) |
Aug 13, 2015 | 6.221 | 6.367 | 6.221 | 6.270 | 50,103 | +0.02(+0.26%) |
Aug 12, 2015 | 6.388 | 6.415 | 6.210 | 6.254 | 155,923 | -0.08(-1.19%) |
Aug 11, 2015 | 6.345 | 6.405 | 6.254 | 6.329 | 157,603 | -0.03(-0.51%) |
Aug 10, 2015 | 6.502 | 6.523 | 6.302 | 6.361 | 78,366 | -0.11(-1.67%) |
Aug 07, 2015 | 6.394 | 6.593 | 6.394 | 6.469 | 120,395 | +0.03(+0.42%) |
Aug 06, 2015 | 6.475 | 6.636 | 6.254 | 6.442 | 449,093 | -0.03(-0.42%) |
Aug 05, 2015 | 6.421 | 6.539 | 6.329 | 6.469 | 91,696 | +0.03(+0.42%) |
Aug 04, 2015 | 6.529 | 6.556 | 6.415 | 6.442 | 103,402 | -0.09(-1.32%) |
Aug 03, 2015 | 6.669 | 6.744 | 6.523 | 6.529 | 72,000 | -0.18(-2.73%) |
Jul 31, 2015 | 6.669 | 6.820 | 6.626 | 6.712 | 179,810 | +0.03(+0.48%) |
Jul 30, 2015 | 6.572 | 6.809 | 6.523 | 6.680 | 440,186 | +0.14(+2.14%) |
Jul 29, 2015 | 6.572 | 6.820 | 6.534 | 6.539 | 113,161 | -0.03(-0.49%) |
Jul 28, 2015 | 6.615 | 6.723 | 6.566 | 6.572 | 20,943 | -0.02(-0.25%) |
Jul 27, 2015 | 6.690 | 6.715 | 6.586 | 6.588 | 21,474 | -0.08(-1.13%) |
Jul 24, 2015 | 6.653 | 6.712 | 6.599 | 6.663 | 77,302 | -0.05(-0.80%) |
Jul 23, 2015 | 6.663 | 6.771 | 6.615 | 6.717 | 38,244 | +0.02(+0.32%) |
Jul 22, 2015 | 6.830 | 6.847 | 6.615 | 6.696 | 36,833 | -0.10(-1.51%) |
Jul 21, 2015 | 6.685 | 6.830 | 6.658 | 6.798 | 87,073 | +0.12(+1.78%) |
Jul 20, 2015 | 6.631 | 6.706 | 6.599 | 6.680 | 162,142 | +0.02(+0.24%) |
Jul 17, 2015 | 6.696 | 6.706 | 6.577 | 6.663 | 54,200 | +0.04(+0.65%) |
Jul 16, 2015 | 6.523 | 6.631 | 6.523 | 6.620 | 88,121 | -0.04(-0.65%) |
Jul 15, 2015 | 6.679 | 6.696 | 6.636 | 6.663 | 24,388 | -0.02(-0.32%) |
Jul 14, 2015 | 6.723 | 6.760 | 6.658 | 6.685 | 40,337 | -0.01(-0.16%) |
Jul 13, 2015 | 6.647 | 6.717 | 6.583 | 6.696 | 47,024 | +0.07(+1.06%) |
Jul 10, 2015 | 6.685 | 6.685 | 6.556 | 6.626 | 56,458 | -0.05(-0.73%) |
Jul 09, 2015 | 6.755 | 6.798 | 6.674 | 6.674 | 23,548 | -0.10(-1.43%) |
Jul 08, 2015 | 6.771 | 6.906 | 6.771 | 6.771 | 45,746 | -0.05(-0.71%) |
Jul 07, 2015 | 6.895 | 6.895 | 6.793 | 6.820 | 87,166 | -0.06(-0.86%) |
Jul 06, 2015 | 6.690 | 6.906 | 6.690 | 6.879 | 42,143 | +0.22(+3.24%) |
Jul 02, 2015 | 6.685 | 6.663 | 6.663 | 6.663 | 10,573 | +0.04(+0.57%) |
Jul 01, 2015 | 6.733 | 6.841 | 6.626 | 6.626 | 71,959 | -0.06(-0.89%) |
Jun 30, 2015 | 6.841 | 6.841 | 6.680 | 6.685 | 40,669 | -0.18(-2.67%) |
Jun 29, 2015 | 6.976 | 6.976 | 6.847 | 6.868 | 67,064 | -0.16(-2.30%) |
Jun 26, 2015 | 6.922 | 7.030 | 6.917 | 7.030 | 113,231 | +0.11(+1.64%) |
Jun 25, 2015 | 6.938 | 7.041 | 6.868 | 6.917 | 76,324 | -0.02(-0.31%) |
Jun 24, 2015 | 6.938 | 7.008 | 6.938 | 6.938 | 38,864 | +0.00(+0.00%) |
Jun 23, 2015 | 7.035 | 7.035 | 6.906 | 6.938 | 29,311 | -0.13(-1.91%) |
Jun 22, 2015 | 7.025 | 7.078 | 6.965 | 7.073 | 174,385 | +0.01(+0.15%) |
Jun 19, 2015 | 6.852 | 7.062 | 6.852 | 7.062 | 52,056 | +0.18(+2.66%) |
Jun 18, 2015 | 6.793 | 6.899 | 6.779 | 6.879 | 63,788 | +0.08(+1.11%) |
Jun 17, 2015 | 6.728 | 6.820 | 6.690 | 6.804 | 52,319 | +0.08(+1.12%) |
Jun 16, 2015 | 6.690 | 6.750 | 6.642 | 6.728 | 38,756 | +0.06(+0.89%) |
Jun 15, 2015 | 6.755 | 6.812 | 6.642 | 6.669 | 31,741 | -0.09(-1.28%) |
Jun 12, 2015 | 6.793 | 6.863 | 6.755 | 6.755 | 29,804 | -0.02(-0.24%) |
Jun 11, 2015 | 6.793 | 6.847 | 6.739 | 6.771 | 28,118 | +0.02(+0.32%) |
Jun 10, 2015 | 6.714 | 6.847 | 6.699 | 6.750 | 42,856 | -0.01(-0.16%) |
Jun 09, 2015 | 6.755 | 6.760 | 6.701 | 6.760 | 30,385 | +0.02(+0.24%) |
Jun 08, 2015 | 6.782 | 6.793 | 6.690 | 6.744 | 58,571 | -0.06(-0.87%) |
Jun 05, 2015 | 6.755 | 6.847 | 6.750 | 6.804 | 36,423 | +0.03(+0.40%) |
Jun 04, 2015 | 6.825 | 6.833 | 6.739 | 6.777 | 31,403 | -0.04(-0.55%) |
Jun 03, 2015 | 6.857 | 6.868 | 6.793 | 6.814 | 32,613 | +0.03(+0.40%) |
Jun 02, 2015 | 6.879 | 6.917 | 6.750 | 6.787 | 29,495 | -0.07(-1.02%) |
Jun 01, 2015 | 6.863 | 6.863 | 6.717 | 6.857 | 33,941 | +0.01(+0.08%) |
May 29, 2015 | 6.787 | 6.852 | 6.736 | 6.852 | 37,219 | +0.09(+1.36%) |
May 28, 2015 | 6.790 | 6.809 | 6.739 | 6.760 | 35,614 | +0.01(+0.08%) |
May 27, 2015 | 6.809 | 6.809 | 6.712 | 6.755 | 61,028 | -0.04(-0.56%) |
May 26, 2015 | 6.884 | 6.901 | 6.766 | 6.793 | 29,923 | -0.09(-1.33%) |
May 22, 2015 | 6.965 | 6.884 | 6.884 | 6.884 | 61,583 | +0.01(+0.15%) |
May 21, 2015 | 6.874 | 6.901 | 6.841 | 6.874 | 49,550 | -0.03(-0.46%) |
May 20, 2015 | 6.900 | 6.917 | 6.884 | 6.906 | 43,555 | -0.02(-0.23%) |
May 19, 2015 | 6.922 | 6.965 | 6.874 | 6.922 | 47,124 | +0.00(+0.00%) |
May 18, 2015 | 6.868 | 6.933 | 6.868 | 6.922 | 45,883 | +0.01(+0.16%) |
May 15, 2015 | 6.931 | 6.944 | 6.857 | 6.911 | 62,752 | +0.01(+0.16%) |
May 14, 2015 | 6.895 | 6.965 | 6.868 | 6.901 | 55,046 | +0.01(+0.08%) |
May 13, 2015 | 6.859 | 6.905 | 6.787 | 6.895 | 55,091 | +0.05(+0.71%) |
May 12, 2015 | 6.852 | 6.890 | 6.766 | 6.847 | 115,598 | -0.02(-0.31%) |
May 11, 2015 | 6.901 | 6.939 | 6.793 | 6.868 | 38,851 | -0.04(-0.62%) |
May 08, 2015 | 6.936 | 6.971 | 6.906 | 6.911 | 18,261 | +0.03(+0.39%) |
May 07, 2015 | 6.739 | 6.884 | 6.739 | 6.884 | 22,578 | +0.19(+2.82%) |
May 06, 2015 | 6.938 | 6.946 | 6.674 | 6.696 | 85,862 | -0.24(-3.50%) |
May 05, 2015 | 6.976 | 6.976 | 6.874 | 6.938 | 74,313 | +0.01(+0.16%) |
May 04, 2015 | 6.981 | 7.008 | 6.911 | 6.928 | 45,147 | -0.05(-0.77%) |
May 01, 2015 | 6.998 | 7.014 | 6.933 | 6.981 | 36,775 | +0.02(+0.31%) |
Apr 30, 2015 | 7.008 | 7.035 | 6.954 | 6.960 | 123,256 | -0.04(-0.54%) |
Apr 29, 2015 | 7.105 | 7.143 | 6.992 | 6.998 | 52,859 | -0.17(-2.41%) |
Apr 28, 2015 | 7.025 | 7.208 | 7.014 | 7.170 | 54,343 | +0.11(+1.53%) |
Apr 27, 2015 | 7.068 | 7.089 | 7.006 | 7.062 | 46,719 | +0.06(+0.92%) |
Apr 24, 2015 | 6.911 | 7.100 | 6.911 | 6.998 | 50,075 | +0.03(+0.46%) |
Apr 23, 2015 | 7.046 | 7.046 | 6.941 | 6.965 | 70,971 | -0.15(-2.05%) |
Apr 22, 2015 | 7.116 | 7.116 | 6.906 | 7.111 | 60,183 | +0.01(+0.15%) |
Apr 21, 2015 | 7.008 | 7.122 | 6.901 | 7.100 | 65,840 | +0.12(+1.70%) |
Apr 20, 2015 | 7.073 | 7.115 | 6.954 | 6.981 | 33,000 | -0.10(-1.37%) |
Apr 17, 2015 | 7.143 | 7.143 | 7.035 | 7.078 | 94,209 | -0.04(-0.53%) |
Apr 16, 2015 | 7.197 | 7.213 | 7.062 | 7.116 | 75,263 | -0.05(-0.75%) |
Apr 15, 2015 | 7.064 | 7.219 | 7.064 | 7.170 | 80,093 | +0.03(+0.45%) |
Apr 14, 2015 | 7.219 | 7.219 | 7.127 | 7.138 | 82,800 | -0.08(-1.05%) |
Apr 13, 2015 | 7.176 | 7.213 | 7.084 | 7.213 | 45,790 | +0.06(+0.83%) |
Apr 10, 2015 | 7.186 | 7.246 | 7.154 | 7.154 | 58,020 | -0.04(-0.52%) |
Apr 09, 2015 | 7.154 | 7.192 | 7.059 | 7.192 | 42,865 | +0.04(+0.60%) |
Apr 08, 2015 | 7.251 | 7.278 | 7.111 | 7.149 | 68,710 | -0.10(-1.34%) |
Apr 07, 2015 | 7.073 | 7.246 | 7.057 | 7.246 | 207,447 | +0.19(+2.67%) |
Apr 06, 2015 | 7.051 | 7.143 | 7.008 | 7.057 | 136,121 | +0.02(+0.31%) |
Apr 02, 2015 | 6.928 | 7.035 | 7.035 | 7.035 | 221,292 | +0.13(+1.95%) |
Apr 01, 2015 | 6.852 | 6.944 | 6.852 | 6.901 | 62,093 | +0.04(+0.55%) |
Mar 31, 2015 | 6.847 | 6.965 | 6.847 | 6.863 | 47,371 | -0.10(-1.47%) |
Mar 30, 2015 | 6.928 | 6.998 | 6.863 | 6.965 | 52,535 | +0.09(+1.25%) |
Mar 27, 2015 | 6.933 | 6.933 | 6.825 | 6.879 | 47,077 | -0.01(-0.16%) |
Mar 26, 2015 | 6.794 | 6.901 | 6.744 | 6.890 | 66,560 | +0.07(+1.03%) |
Mar 25, 2015 | 6.911 | 7.008 | 6.799 | 6.820 | 49,264 | -0.05(-0.71%) |
Mar 24, 2015 | 6.933 | 6.933 | 6.836 | 6.868 | 46,068 | -0.03(-0.39%) |
Mar 23, 2015 | 6.928 | 6.987 | 6.895 | 6.895 | 57,194 | +0.04(+0.55%) |
Mar 20, 2015 | 6.884 | 6.949 | 6.841 | 6.857 | 106,235 | +0.05(+0.71%) |
Mar 19, 2015 | 6.862 | 6.901 | 6.804 | 6.809 | 43,880 | -0.01(-0.16%) |
Mar 18, 2015 | 6.814 | 6.906 | 6.793 | 6.820 | 72,290 | +0.00(+0.00%) |
Mar 17, 2015 | 6.809 | 6.825 | 6.744 | 6.820 | 57,712 | +0.01(+0.08%) |
Mar 16, 2015 | 6.750 | 6.863 | 6.750 | 6.814 | 74,662 | +0.06(+0.96%) |
Mar 13, 2015 | 6.793 | 6.804 | 6.739 | 6.750 | 71,492 | -0.03(-0.48%) |
Mar 12, 2015 | 6.717 | 6.809 | 6.690 | 6.782 | 58,628 | +0.08(+1.13%) |
Mar 11, 2015 | 6.728 | 6.917 | 6.696 | 6.706 | 77,786 | +0.01(+0.16%) |
Mar 10, 2015 | 6.658 | 6.825 | 6.582 | 6.696 | 162,144 | +0.00(+0.00%) |
Mar 09, 2015 | 6.771 | 6.782 | 6.669 | 6.696 | 85,838 | -0.03(-0.48%) |
Mar 06, 2015 | 6.717 | 6.755 | 6.550 | 6.728 | 190,222 | +0.01(+0.16%) |
Mar 05, 2015 | 6.874 | 6.890 | 6.669 | 6.717 | 60,058 | -0.15(-2.20%) |
Mar 04, 2015 | 6.782 | 6.901 | 6.852 | 6.868 | 42,629 | +0.02(+0.24%) |
Mar 03, 2015 | 6.798 | 6.884 | 6.733 | 6.852 | 19,797 | +0.07(+1.03%) |
Mar 02, 2015 | 6.777 | 6.863 | 6.757 | 6.782 | 41,680 | +0.01(+0.08%) |
Feb 27, 2015 | 6.744 | 6.911 | 6.744 | 6.777 | 51,166 | +0.05(+0.80%) |
Feb 26, 2015 | 6.657 | 6.760 | 6.620 | 6.723 | 42,887 | +0.10(+1.55%) |
Feb 25, 2015 | 6.669 | 6.696 | 6.615 | 6.620 | 70,513 | -0.02(-0.24%) |
Feb 24, 2015 | 6.723 | 6.723 | 6.636 | 6.636 | 52,089 | -0.05(-0.73%) |
Feb 23, 2015 | 6.658 | 6.733 | 6.636 | 6.685 | 83,931 | +0.02(+0.32%) |
Feb 20, 2015 | 6.631 | 6.712 | 6.631 | 6.663 | 62,470 | +0.03(+0.49%) |
Feb 19, 2015 | 6.685 | 6.728 | 6.631 | 6.631 | 67,741 | -0.05(-0.81%) |
Feb 18, 2015 | 6.690 | 6.701 | 6.632 | 6.685 | 93,664 | -0.01(-0.08%) |
Feb 17, 2015 | 6.669 | 6.750 | 6.663 | 6.690 | 71,444 | +0.02(+0.32%) |
Feb 13, 2015 | 6.750 | 6.669 | 6.669 | 6.669 | 107,771 | -0.08(-1.20%) |
Feb 12, 2015 | 6.804 | 6.863 | 6.750 | 6.750 | 83,658 | -0.03(-0.40%) |
Feb 11, 2015 | 6.804 | 6.857 | 6.777 | 6.777 | 69,485 | -0.02(-0.32%) |
Feb 10, 2015 | 6.874 | 6.884 | 6.766 | 6.798 | 72,273 | -0.05(-0.71%) |
Feb 09, 2015 | 6.857 | 6.890 | 6.787 | 6.847 | 72,273 | +0.08(+1.11%) |
Feb 06, 2015 | 7.008 | 7.008 | 6.771 | 6.771 | 289,293 | -0.22(-3.16%) |
Feb 05, 2015 | 6.960 | 7.019 | 6.960 | 6.992 | 111,471 | +0.03(+0.46%) |
Feb 04, 2015 | 7.008 | 7.008 | 6.901 | 6.960 | 76,343 | +0.01(+0.08%) |
Feb 03, 2015 | 6.976 | 6.976 | 6.890 | 6.954 | 77,676 | +0.00(+0.00%) |