Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.738 | 6.799 | 6.699 | 6.794 | 121,674 | +0.07(+1.08%) |
Oct 28, 2016 | 6.643 | 6.738 | 6.526 | 6.721 | 139,255 | +0.05(+0.75%) |
Oct 27, 2016 | 6.822 | 6.844 | 6.682 | 6.671 | 171,829 | -0.15(-2.21%) |
Oct 26, 2016 | 6.877 | 6.877 | 6.766 | 6.822 | 137,770 | -0.08(-1.13%) |
Oct 25, 2016 | 6.911 | 6.939 | 6.875 | 6.900 | 107,055 | -0.04(-0.57%) |
Oct 24, 2016 | 6.911 | 7.000 | 6.911 | 6.939 | 189,085 | +0.01(+0.16%) |
Oct 21, 2016 | 6.850 | 6.928 | 6.850 | 6.928 | 132,587 | +0.03(+0.49%) |
Oct 20, 2016 | 6.911 | 6.941 | 6.847 | 6.894 | 177,228 | -0.03(-0.40%) |
Oct 19, 2016 | 6.928 | 6.944 | 6.884 | 6.922 | 166,116 | +0.01(+0.16%) |
Oct 18, 2016 | 6.928 | 6.967 | 6.889 | 6.911 | 155,913 | +0.03(+0.41%) |
Oct 17, 2016 | 6.961 | 6.963 | 6.850 | 6.883 | 124,142 | -0.07(-1.04%) |
Oct 14, 2016 | 6.972 | 7.016 | 6.927 | 6.955 | 132,679 | -0.04(-0.56%) |
Oct 13, 2016 | 6.961 | 6.999 | 6.911 | 6.994 | 136,794 | +0.02(+0.32%) |
Oct 12, 2016 | 6.905 | 6.983 | 6.905 | 6.972 | 112,793 | +0.03(+0.40%) |
Oct 11, 2016 | 6.988 | 6.988 | 6.900 | 6.944 | 124,692 | -0.07(-1.03%) |
Oct 10, 2016 | 6.950 | 7.016 | 6.950 | 7.016 | 86,507 | +0.05(+0.72%) |
Oct 07, 2016 | 7.000 | 7.029 | 6.905 | 6.966 | 106,967 | -0.02(-0.24%) |
Oct 06, 2016 | 6.988 | 7.016 | 6.938 | 6.983 | 151,863 | -0.03(-0.40%) |
Oct 05, 2016 | 7.083 | 7.088 | 6.988 | 7.011 | 319,784 | -0.07(-1.02%) |
Oct 04, 2016 | 7.199 | 7.199 | 7.022 | 7.083 | 194,558 | -0.14(-2.00%) |
Oct 03, 2016 | 7.271 | 7.299 | 7.183 | 7.227 | 220,036 | -0.08(-1.14%) |
Sep 30, 2016 | 7.310 | 7.360 | 7.266 | 7.310 | 177,156 | +0.02(+0.30%) |
Sep 29, 2016 | 7.343 | 7.354 | 7.249 | 7.288 | 138,876 | -0.07(-0.98%) |
Sep 28, 2016 | 7.332 | 7.404 | 7.321 | 7.360 | 133,979 | +0.01(+0.08%) |
Sep 27, 2016 | 7.388 | 7.421 | 7.327 | 7.354 | 100,705 | -0.02(-0.30%) |
Sep 26, 2016 | 7.371 | 7.406 | 7.360 | 7.377 | 90,755 | -0.01(-0.08%) |
Sep 23, 2016 | 7.366 | 7.404 | 7.305 | 7.382 | 146,229 | +0.02(+0.23%) |
Sep 22, 2016 | 7.366 | 7.418 | 7.327 | 7.366 | 171,366 | +0.08(+1.07%) |
Sep 21, 2016 | 7.244 | 7.293 | 7.210 | 7.288 | 205,639 | +0.02(+0.31%) |
Sep 20, 2016 | 7.354 | 7.354 | 7.232 | 7.266 | 127,321 | -0.02(-0.30%) |
Sep 19, 2016 | 7.255 | 7.288 | 7.223 | 7.288 | 60,991 | +0.08(+1.13%) |
Sep 16, 2016 | 7.228 | 7.262 | 7.184 | 7.206 | 80,123 | -0.02(-0.23%) |
Sep 15, 2016 | 7.206 | 7.310 | 7.206 | 7.223 | 94,722 | -0.02(-0.30%) |
Sep 14, 2016 | 7.255 | 7.277 | 7.086 | 7.244 | 104,704 | +0.01(+0.15%) |
Sep 13, 2016 | 7.364 | 7.364 | 7.212 | 7.233 | 91,937 | -0.17(-2.28%) |
Sep 12, 2016 | 7.304 | 7.451 | 7.299 | 7.402 | 95,737 | +0.07(+0.97%) |
Sep 09, 2016 | 7.528 | 7.528 | 7.299 | 7.331 | 140,097 | -0.25(-3.30%) |
Sep 08, 2016 | 7.593 | 7.620 | 7.528 | 7.582 | 154,424 | -0.01(-0.14%) |
Sep 07, 2016 | 7.538 | 7.615 | 7.517 | 7.593 | 114,899 | +0.06(+0.80%) |
Sep 06, 2016 | 7.517 | 7.538 | 7.473 | 7.533 | 82,150 | +0.06(+0.80%) |
Sep 02, 2016 | 7.484 | 7.473 | 7.473 | 7.473 | 82,249 | +0.02(+0.29%) |
Sep 01, 2016 | 7.468 | 7.484 | 7.408 | 7.451 | 97,241 | +0.01(+0.07%) |
Aug 31, 2016 | 7.440 | 7.498 | 7.419 | 7.446 | 67,370 | +0.00(+0.00%) |
Aug 30, 2016 | 7.446 | 7.451 | 7.397 | 7.446 | 101,467 | +0.00(+0.00%) |
Aug 29, 2016 | 7.419 | 7.511 | 7.419 | 7.446 | 134,341 | +0.04(+0.51%) |
Aug 26, 2016 | 7.479 | 7.526 | 7.391 | 7.408 | 105,227 | -0.05(-0.73%) |
Aug 25, 2016 | 7.440 | 7.533 | 7.435 | 7.462 | 166,866 | -0.01(-0.07%) |
Aug 24, 2016 | 7.528 | 7.528 | 7.424 | 7.468 | 118,638 | -0.06(-0.80%) |
Aug 23, 2016 | 7.566 | 7.571 | 7.473 | 7.528 | 117,748 | +0.02(+0.29%) |
Aug 22, 2016 | 7.500 | 7.555 | 7.473 | 7.506 | 63,190 | +0.00(+0.00%) |
Aug 19, 2016 | 7.489 | 7.538 | 7.489 | 7.506 | 63,838 | -0.01(-0.14%) |
Aug 18, 2016 | 7.555 | 7.593 | 7.484 | 7.517 | 84,472 | -0.07(-0.86%) |
Aug 17, 2016 | 7.582 | 7.597 | 7.501 | 7.582 | 72,808 | +0.04(+0.51%) |
Aug 16, 2016 | 7.615 | 7.631 | 7.544 | 7.544 | 75,404 | -0.08(-1.00%) |
Aug 15, 2016 | 7.609 | 7.718 | 7.604 | 7.620 | 69,682 | +0.02(+0.21%) |
Aug 12, 2016 | 7.653 | 7.735 | 7.593 | 7.604 | 143,089 | -0.02(-0.24%) |
Aug 11, 2016 | 7.636 | 7.664 | 7.566 | 7.622 | 114,603 | -0.02(-0.26%) |
Aug 10, 2016 | 7.686 | 7.713 | 7.582 | 7.642 | 189,668 | -0.04(-0.50%) |
Aug 09, 2016 | 7.675 | 7.744 | 7.628 | 7.680 | 90,830 | +0.03(+0.36%) |
Aug 08, 2016 | 7.696 | 7.724 | 7.653 | 7.653 | 73,855 | -0.05(-0.64%) |
Aug 05, 2016 | 7.707 | 7.729 | 7.658 | 7.702 | 89,359 | -0.03(-0.35%) |
Aug 04, 2016 | 7.696 | 7.735 | 7.626 | 7.729 | 121,625 | +0.01(+0.07%) |
Aug 03, 2016 | 7.658 | 7.735 | 7.615 | 7.724 | 100,404 | +0.05(+0.64%) |
Aug 02, 2016 | 7.718 | 7.718 | 7.626 | 7.675 | 101,886 | -0.04(-0.49%) |
Aug 01, 2016 | 7.713 | 7.745 | 7.669 | 7.713 | 128,336 | +0.01(+0.14%) |
Jul 29, 2016 | 7.735 | 7.767 | 7.664 | 7.702 | 95,410 | -0.03(-0.42%) |
Jul 28, 2016 | 7.707 | 7.751 | 7.666 | 7.735 | 128,216 | +0.06(+0.78%) |
Jul 27, 2016 | 7.615 | 7.735 | 7.544 | 7.675 | 68,158 | +0.03(+0.43%) |
Jul 26, 2016 | 7.620 | 7.724 | 7.599 | 7.642 | 78,533 | +0.06(+0.79%) |
Jul 25, 2016 | 7.691 | 7.691 | 7.552 | 7.582 | 91,768 | -0.10(-1.35%) |
Jul 22, 2016 | 7.577 | 7.735 | 7.577 | 7.686 | 144,101 | +0.11(+1.44%) |
Jul 21, 2016 | 7.598 | 7.626 | 7.538 | 7.577 | 125,828 | -0.02(-0.29%) |
Jul 20, 2016 | 7.582 | 7.626 | 7.555 | 7.598 | 155,465 | +0.02(+0.29%) |
Jul 19, 2016 | 7.495 | 7.582 | 7.479 | 7.577 | 96,112 | +0.07(+0.87%) |
Jul 18, 2016 | 7.479 | 7.538 | 7.479 | 7.511 | 131,662 | +0.05(+0.66%) |
Jul 15, 2016 | 7.370 | 7.533 | 7.315 | 7.462 | 158,311 | +0.06(+0.81%) |
Jul 14, 2016 | 7.495 | 7.533 | 7.380 | 7.402 | 97,837 | -0.07(-0.95%) |
Jul 13, 2016 | 7.511 | 7.533 | 7.459 | 7.473 | 121,306 | -0.04(-0.58%) |
Jul 12, 2016 | 7.549 | 7.582 | 7.517 | 7.517 | 151,186 | -0.04(-0.50%) |
Jul 11, 2016 | 7.566 | 7.611 | 7.506 | 7.555 | 134,117 | +0.01(+0.14%) |
Jul 08, 2016 | 7.555 | 7.574 | 7.544 | 7.544 | 107,986 | +0.00(+0.00%) |
Jul 07, 2016 | 7.566 | 7.639 | 7.524 | 7.544 | 96,782 | -0.02(-0.29%) |
Jul 06, 2016 | 7.598 | 7.626 | 7.528 | 7.566 | 112,785 | -0.01(-0.14%) |
Jul 05, 2016 | 7.658 | 7.675 | 7.549 | 7.577 | 110,722 | -0.14(-1.83%) |
Jul 01, 2016 | 7.626 | 7.718 | 7.718 | 7.718 | 148,158 | +0.10(+1.29%) |
Jun 30, 2016 | 7.691 | 7.713 | 7.558 | 7.620 | 163,159 | -0.05(-0.71%) |
Jun 29, 2016 | 7.517 | 7.680 | 7.457 | 7.675 | 87,035 | +0.23(+3.07%) |
Jun 28, 2016 | 7.326 | 7.544 | 7.321 | 7.446 | 135,929 | +0.14(+1.86%) |
Jun 27, 2016 | 7.277 | 7.370 | 7.190 | 7.310 | 213,546 | +0.04(+0.60%) |
Jun 24, 2016 | 7.179 | 7.266 | 7.141 | 7.266 | 85,177 | -0.04(-0.60%) |
Jun 23, 2016 | 7.272 | 7.339 | 7.255 | 7.310 | 76,333 | +0.06(+0.76%) |
Jun 22, 2016 | 7.228 | 7.288 | 7.223 | 7.255 | 82,214 | +0.02(+0.29%) |
Jun 21, 2016 | 7.342 | 7.342 | 7.201 | 7.233 | 86,949 | -0.09(-1.26%) |
Jun 20, 2016 | 7.326 | 7.389 | 7.272 | 7.326 | 67,512 | +0.05(+0.67%) |
Jun 17, 2016 | 7.272 | 7.347 | 7.245 | 7.277 | 100,965 | +0.01(+0.07%) |
Jun 16, 2016 | 7.175 | 7.282 | 7.074 | 7.272 | 93,951 | +0.07(+0.97%) |
Jun 15, 2016 | 7.122 | 7.282 | 7.100 | 7.202 | 121,448 | +0.08(+1.13%) |
Jun 14, 2016 | 7.111 | 7.133 | 7.086 | 7.122 | 95,969 | +0.03(+0.45%) |
Jun 13, 2016 | 7.074 | 7.149 | 7.061 | 7.090 | 86,814 | +0.03(+0.38%) |
Jun 10, 2016 | 7.031 | 7.084 | 7.009 | 7.063 | 128,090 | +0.02(+0.23%) |
Jun 09, 2016 | 7.036 | 7.063 | 7.010 | 7.047 | 168,303 | +0.01(+0.08%) |
Jun 08, 2016 | 7.009 | 7.052 | 6.993 | 7.042 | 166,731 | +0.04(+0.61%) |
Jun 07, 2016 | 6.967 | 7.009 | 6.967 | 6.999 | 91,205 | +0.04(+0.62%) |
Jun 06, 2016 | 7.026 | 7.026 | 6.935 | 6.956 | 210,247 | -0.04(-0.61%) |
Jun 03, 2016 | 6.977 | 7.042 | 6.956 | 6.999 | 66,986 | +0.05(+0.69%) |
Jun 02, 2016 | 6.945 | 7.058 | 6.929 | 6.951 | 202,977 | +0.00(+0.00%) |
Jun 01, 2016 | 6.945 | 6.993 | 6.945 | 6.951 | 142,249 | -0.02(-0.31%) |
May 31, 2016 | 6.977 | 7.009 | 6.940 | 6.972 | 236,942 | -0.03(-0.38%) |
May 27, 2016 | 6.961 | 6.999 | 6.999 | 6.999 | 60,365 | +0.06(+0.93%) |
May 26, 2016 | 6.940 | 6.951 | 6.913 | 6.935 | 38,534 | +0.01(+0.08%) |
May 25, 2016 | 6.999 | 7.026 | 6.924 | 6.929 | 171,723 | -0.07(-1.01%) |
May 24, 2016 | 6.999 | 7.047 | 6.988 | 7.000 | 146,063 | +0.04(+0.63%) |
May 23, 2016 | 6.897 | 6.988 | 6.876 | 6.956 | 168,851 | +0.08(+1.17%) |
May 20, 2016 | 6.844 | 6.876 | 6.844 | 6.876 | 57,952 | +0.06(+0.84%) |
May 19, 2016 | 6.870 | 6.870 | 6.790 | 6.818 | 90,168 | -0.07(-1.07%) |
May 18, 2016 | 6.935 | 6.940 | 6.857 | 6.892 | 166,711 | -0.04(-0.62%) |
May 17, 2016 | 7.036 | 7.036 | 6.924 | 6.935 | 120,760 | -0.12(-1.74%) |
May 16, 2016 | 6.972 | 7.079 | 6.972 | 7.058 | 88,023 | +0.04(+0.53%) |
May 13, 2016 | 7.084 | 7.084 | 6.972 | 7.020 | 68,753 | -0.06(-0.83%) |
May 12, 2016 | 7.074 | 7.079 | 6.996 | 7.079 | 56,737 | +0.02(+0.30%) |
May 11, 2016 | 7.159 | 7.323 | 7.004 | 7.058 | 123,646 | -0.11(-1.57%) |
May 10, 2016 | 7.175 | 7.246 | 7.133 | 7.170 | 56,786 | +0.01(+0.15%) |
May 09, 2016 | 7.111 | 7.159 | 7.106 | 7.159 | 98,363 | +0.05(+0.75%) |
May 06, 2016 | 7.036 | 7.106 | 7.022 | 7.106 | 34,109 | +0.06(+0.91%) |
May 05, 2016 | 7.009 | 7.052 | 6.999 | 7.042 | 61,421 | +0.01(+0.15%) |
May 04, 2016 | 6.967 | 7.036 | 6.956 | 7.031 | 165,879 | +0.06(+0.92%) |
May 03, 2016 | 6.967 | 6.999 | 6.929 | 6.967 | 47,028 | -0.02(-0.23%) |
May 02, 2016 | 6.940 | 6.988 | 6.940 | 6.983 | 57,950 | +0.04(+0.62%) |
Apr 29, 2016 | 6.919 | 6.945 | 6.876 | 6.940 | 85,844 | +0.01(+0.15%) |
Apr 28, 2016 | 6.892 | 7.015 | 6.892 | 6.929 | 72,745 | -0.00(-0.04%) |
Apr 27, 2016 | 6.924 | 6.956 | 6.908 | 6.932 | 34,718 | +0.01(+0.20%) |
Apr 26, 2016 | 6.892 | 6.956 | 6.892 | 6.918 | 78,671 | +0.03(+0.46%) |
Apr 25, 2016 | 6.886 | 6.993 | 6.849 | 6.886 | 102,456 | +0.01(+0.15%) |
Apr 22, 2016 | 6.870 | 6.913 | 6.823 | 6.876 | 70,922 | +0.02(+0.31%) |
Apr 21, 2016 | 7.031 | 7.041 | 6.833 | 6.854 | 234,774 | -0.15(-2.21%) |
Apr 20, 2016 | 7.143 | 7.143 | 6.993 | 7.009 | 161,140 | -0.12(-1.66%) |
Apr 19, 2016 | 7.074 | 7.154 | 7.052 | 7.127 | 98,623 | +0.06(+0.89%) |
Apr 18, 2016 | 7.009 | 7.076 | 7.006 | 7.064 | 92,973 | +0.07(+0.94%) |
Apr 15, 2016 | 6.988 | 7.019 | 6.972 | 6.999 | 108,052 | +0.02(+0.23%) |
Apr 14, 2016 | 7.009 | 7.020 | 6.967 | 6.983 | 71,236 | -0.03(-0.38%) |
Apr 13, 2016 | 6.993 | 7.027 | 6.938 | 7.009 | 168,626 | +0.02(+0.31%) |
Apr 12, 2016 | 6.951 | 6.988 | 6.904 | 6.988 | 84,560 | +0.07(+1.08%) |
Apr 11, 2016 | 6.945 | 6.945 | 6.897 | 6.913 | 66,839 | -0.02(-0.31%) |
Apr 08, 2016 | 6.945 | 6.967 | 6.908 | 6.935 | 52,605 | +0.02(+0.23%) |
Apr 07, 2016 | 6.924 | 7.004 | 6.892 | 6.918 | 48,445 | -0.04(-0.54%) |
Apr 06, 2016 | 6.999 | 7.009 | 6.940 | 6.956 | 71,317 | -0.06(-0.84%) |
Apr 05, 2016 | 6.961 | 7.047 | 6.956 | 7.015 | 97,405 | +0.03(+0.38%) |
Apr 04, 2016 | 6.999 | 6.999 | 6.967 | 6.988 | 73,070 | +0.01(+0.15%) |
Apr 01, 2016 | 6.972 | 7.009 | 6.967 | 6.977 | 140,901 | -0.03(-0.38%) |
Mar 31, 2016 | 6.972 | 7.084 | 6.865 | 7.004 | 166,317 | +0.06(+0.93%) |
Mar 30, 2016 | 6.902 | 6.940 | 6.876 | 6.940 | 84,636 | +0.07(+1.09%) |
Mar 29, 2016 | 6.811 | 6.967 | 6.811 | 6.865 | 109,115 | +0.05(+0.79%) |
Mar 28, 2016 | 6.785 | 6.833 | 6.779 | 6.811 | 64,884 | +0.09(+1.27%) |
Mar 24, 2016 | 6.769 | 6.726 | 6.726 | 6.726 | 114,376 | -0.04(-0.63%) |
Mar 23, 2016 | 6.758 | 6.828 | 6.753 | 6.769 | 53,904 | +0.01(+0.15%) |
Mar 22, 2016 | 6.806 | 6.849 | 6.699 | 6.759 | 72,081 | -0.05(-0.78%) |
Mar 21, 2016 | 6.774 | 6.833 | 6.750 | 6.811 | 89,852 | +0.01(+0.09%) |
Mar 18, 2016 | 6.828 | 6.838 | 6.747 | 6.806 | 59,924 | -0.01(-0.09%) |
Mar 17, 2016 | 6.722 | 6.849 | 6.717 | 6.811 | 84,661 | +0.08(+1.17%) |
Mar 16, 2016 | 6.733 | 6.790 | 6.649 | 6.733 | 107,634 | +0.01(+0.08%) |
Mar 15, 2016 | 6.643 | 6.748 | 6.643 | 6.727 | 89,366 | +0.08(+1.26%) |
Mar 14, 2016 | 6.617 | 6.657 | 6.591 | 6.643 | 50,059 | +0.01(+0.16%) |
Mar 11, 2016 | 6.565 | 6.743 | 6.565 | 6.633 | 84,459 | +0.13(+1.94%) |
Mar 10, 2016 | 6.633 | 6.668 | 6.491 | 6.507 | 116,993 | -0.09(-1.30%) |
Mar 09, 2016 | 6.565 | 6.627 | 6.517 | 6.593 | 69,161 | +0.05(+0.75%) |
Mar 08, 2016 | 6.554 | 6.565 | 6.533 | 6.544 | 93,898 | +0.00(+0.00%) |
Mar 07, 2016 | 6.502 | 6.554 | 6.449 | 6.544 | 74,419 | +0.02(+0.32%) |
Mar 04, 2016 | 6.496 | 6.554 | 6.491 | 6.523 | 50,552 | +0.00(+0.00%) |
Mar 03, 2016 | 6.454 | 6.523 | 6.449 | 6.523 | 50,566 | +0.10(+1.50%) |
Mar 02, 2016 | 6.391 | 6.475 | 6.365 | 6.426 | 99,304 | +0.03(+0.47%) |
Mar 01, 2016 | 6.292 | 6.394 | 6.265 | 6.396 | 68,377 | +0.11(+1.75%) |
Feb 29, 2016 | 6.286 | 6.318 | 6.250 | 6.286 | 49,018 | -0.01(-0.17%) |
Feb 26, 2016 | 6.250 | 6.297 | 6.239 | 6.297 | 40,792 | +0.03(+0.42%) |
Feb 25, 2016 | 6.176 | 6.271 | 6.176 | 6.271 | 74,819 | +0.10(+1.62%) |
Feb 24, 2016 | 6.160 | 6.176 | 6.145 | 6.171 | 78,021 | -0.01(-0.17%) |
Feb 23, 2016 | 6.134 | 6.202 | 6.126 | 6.181 | 56,097 | +0.03(+0.42%) |
Feb 22, 2016 | 6.134 | 6.176 | 6.113 | 6.155 | 47,212 | +0.08(+1.39%) |
Feb 19, 2016 | 6.039 | 6.087 | 6.024 | 6.071 | 56,849 | +0.03(+0.43%) |
Feb 18, 2016 | 6.076 | 6.076 | 6.018 | 6.045 | 80,975 | +0.02(+0.26%) |
Feb 17, 2016 | 5.997 | 6.050 | 5.990 | 6.029 | 92,961 | +0.09(+1.50%) |
Feb 16, 2016 | 5.913 | 5.966 | 5.840 | 5.940 | 122,742 | +0.04(+0.62%) |
Feb 12, 2016 | 5.814 | 5.903 | 5.903 | 5.903 | 63,598 | +0.13(+2.18%) |
Feb 11, 2016 | 5.782 | 5.801 | 5.735 | 5.777 | 92,312 | -0.09(-1.52%) |
Feb 10, 2016 | 5.908 | 5.955 | 5.861 | 5.866 | 76,195 | -0.01(-0.09%) |
Feb 09, 2016 | 5.871 | 5.924 | 5.845 | 5.871 | 70,075 | -0.07(-1.15%) |
Feb 08, 2016 | 6.108 | 6.129 | 5.898 | 5.940 | 99,033 | -0.20(-3.25%) |
Feb 05, 2016 | 6.313 | 6.313 | 6.139 | 6.139 | 93,791 | -0.16(-2.50%) |
Feb 04, 2016 | 6.234 | 6.323 | 6.208 | 6.297 | 94,351 | +0.02(+0.33%) |
Feb 03, 2016 | 6.271 | 6.302 | 6.208 | 6.276 | 96,648 | +0.03(+0.50%) |
Feb 02, 2016 | 6.297 | 6.297 | 6.202 | 6.244 | 113,126 | -0.08(-1.25%) |
Feb 01, 2016 | 6.239 | 6.355 | 6.202 | 6.323 | 128,709 | +0.08(+1.20%) |
Jan 29, 2016 | 6.145 | 6.260 | 6.139 | 6.248 | 71,909 | +0.12(+2.03%) |
Jan 28, 2016 | 6.181 | 6.187 | 6.118 | 6.124 | 77,770 | +0.01(+0.17%) |
Jan 27, 2016 | 6.160 | 6.171 | 6.103 | 6.113 | 88,403 | -0.07(-1.19%) |
Jan 26, 2016 | 6.139 | 6.209 | 6.139 | 6.187 | 80,131 | +0.09(+1.55%) |
Jan 25, 2016 | 6.171 | 6.171 | 6.089 | 6.092 | 67,859 | -0.09(-1.44%) |
Jan 22, 2016 | 5.966 | 6.181 | 5.966 | 6.181 | 61,865 | +0.30(+5.09%) |
Jan 21, 2016 | 5.898 | 5.982 | 5.882 | 5.882 | 133,632 | +0.01(+0.18%) |
Jan 20, 2016 | 6.008 | 6.096 | 5.682 | 5.871 | 269,328 | -0.16(-2.70%) |
Jan 19, 2016 | 6.145 | 6.145 | 6.034 | 6.034 | 136,874 | -0.04(-0.61%) |
Jan 15, 2016 | 6.124 | 6.071 | 6.071 | 6.071 | 157,852 | -0.11(-1.70%) |
Jan 14, 2016 | 6.202 | 6.226 | 6.171 | 6.176 | 157,717 | -0.02(-0.25%) |
Jan 13, 2016 | 6.318 | 6.339 | 6.187 | 6.192 | 149,009 | -0.10(-1.59%) |
Jan 12, 2016 | 6.365 | 6.365 | 6.292 | 6.292 | 105,376 | -0.04(-0.58%) |
Jan 11, 2016 | 6.360 | 6.407 | 6.328 | 6.328 | 163,726 | -0.01(-0.08%) |
Jan 08, 2016 | 6.475 | 6.491 | 6.334 | 6.334 | 101,652 | -0.07(-1.15%) |
Jan 07, 2016 | 6.491 | 6.512 | 6.407 | 6.407 | 111,616 | -0.14(-2.17%) |
Jan 06, 2016 | 6.544 | 6.591 | 6.523 | 6.549 | 134,711 | -0.02(-0.32%) |
Jan 05, 2016 | 6.565 | 6.601 | 6.565 | 6.570 | 86,270 | +0.03(+0.40%) |
Jan 04, 2016 | 6.586 | 6.586 | 6.517 | 6.544 | 243,205 | -0.07(-1.11%) |
Dec 31, 2015 | 6.643 | 6.617 | 6.617 | 6.617 | 260,295 | +0.01(+0.08%) |
Dec 30, 2015 | 6.612 | 6.628 | 6.602 | 6.612 | 88,054 | -0.02(-0.24%) |
Dec 29, 2015 | 6.570 | 6.633 | 6.570 | 6.628 | 62,179 | +0.08(+1.20%) |
Dec 28, 2015 | 6.533 | 6.570 | 6.496 | 6.549 | 174,431 | +0.02(+0.24%) |
Dec 24, 2015 | 6.491 | 6.533 | 6.533 | 6.533 | 105,869 | +0.04(+0.57%) |
Dec 23, 2015 | 6.428 | 6.496 | 6.428 | 6.496 | 112,795 | +0.06(+0.98%) |
Dec 22, 2015 | 6.381 | 6.449 | 6.381 | 6.433 | 167,971 | +0.06(+0.91%) |
Dec 21, 2015 | 6.418 | 6.443 | 6.349 | 6.376 | 128,827 | +0.02(+0.33%) |
Dec 18, 2015 | 6.454 | 6.470 | 6.344 | 6.355 | 254,653 | -0.13(-1.94%) |
Dec 17, 2015 | 6.523 | 6.538 | 6.465 | 6.481 | 210,835 | -0.01(-0.12%) |
Dec 16, 2015 | 6.356 | 6.504 | 6.356 | 6.489 | 157,091 | +0.15(+2.33%) |
Dec 15, 2015 | 6.346 | 6.366 | 6.310 | 6.341 | 113,046 | +0.04(+0.57%) |
Dec 14, 2015 | 6.290 | 6.320 | 6.259 | 6.305 | 100,335 | +0.01(+0.16%) |
Dec 11, 2015 | 6.305 | 6.336 | 6.290 | 6.295 | 90,270 | -0.03(-0.48%) |
Dec 10, 2015 | 6.356 | 6.392 | 6.320 | 6.326 | 83,402 | -0.04(-0.56%) |
Dec 09, 2015 | 6.361 | 6.397 | 6.336 | 6.361 | 109,795 | -0.05(-0.79%) |
Dec 08, 2015 | 6.371 | 6.412 | 6.371 | 6.412 | 158,850 | +0.01(+0.08%) |
Dec 07, 2015 | 6.392 | 6.422 | 6.361 | 6.407 | 232,231 | +0.02(+0.24%) |
Dec 04, 2015 | 6.336 | 6.417 | 6.336 | 6.392 | 74,802 | +0.05(+0.72%) |
Dec 03, 2015 | 6.427 | 6.429 | 6.336 | 6.346 | 253,285 | -0.07(-1.11%) |
Dec 02, 2015 | 6.504 | 6.519 | 6.417 | 6.417 | 138,550 | -0.10(-1.49%) |
Dec 01, 2015 | 6.489 | 6.514 | 6.478 | 6.514 | 104,472 | +0.05(+0.71%) |
Nov 30, 2015 | 6.468 | 6.483 | 6.458 | 6.468 | 186,806 | +0.03(+0.40%) |
Nov 27, 2015 | 6.433 | 6.473 | 6.433 | 6.443 | 52,247 | +0.02(+0.24%) |
Nov 25, 2015 | 6.412 | 6.427 | 6.427 | 6.427 | 121,342 | +0.04(+0.56%) |
Nov 24, 2015 | 6.392 | 6.407 | 6.366 | 6.392 | 76,253 | -0.02(-0.24%) |
Nov 23, 2015 | 6.361 | 6.417 | 6.341 | 6.407 | 162,461 | +0.07(+1.04%) |
Nov 20, 2015 | 6.285 | 6.366 | 6.285 | 6.341 | 169,802 | +0.06(+0.97%) |
Nov 19, 2015 | 6.224 | 6.290 | 6.213 | 6.280 | 191,314 | +0.07(+1.07%) |
Nov 18, 2015 | 6.157 | 6.224 | 6.137 | 6.213 | 83,317 | +0.06(+0.99%) |
Nov 17, 2015 | 6.132 | 6.178 | 6.117 | 6.152 | 102,987 | +0.02(+0.33%) |
Nov 16, 2015 | 6.071 | 6.132 | 6.066 | 6.132 | 104,495 | +0.05(+0.84%) |
Nov 13, 2015 | 6.107 | 6.137 | 6.061 | 6.081 | 115,167 | -0.03(-0.50%) |
Nov 12, 2015 | 6.137 | 6.155 | 6.107 | 6.112 | 199,855 | -0.05(-0.83%) |
Nov 11, 2015 | 6.193 | 6.198 | 6.147 | 6.163 | 127,980 | -0.00(-0.07%) |
Nov 10, 2015 | 6.122 | 6.173 | 6.117 | 6.167 | 127,217 | +0.07(+1.07%) |
Nov 09, 2015 | 6.213 | 6.213 | 6.071 | 6.101 | 298,700 | -0.14(-2.20%) |
Nov 06, 2015 | 6.382 | 6.382 | 6.219 | 6.239 | 161,008 | -0.18(-2.85%) |
Nov 05, 2015 | 6.433 | 6.438 | 6.392 | 6.422 | 187,210 | -0.02(-0.24%) |
Nov 04, 2015 | 6.458 | 6.478 | 6.417 | 6.438 | 101,913 | -0.04(-0.63%) |
Nov 03, 2015 | 6.489 | 6.555 | 6.438 | 6.478 | 202,498 | -0.04(-0.63%) |