Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.730 | 6.730 | 6.660 | 6.670 | 173,363 | -0.04(-0.60%) |
May 30, 2016 | 6.710 | 6.730 | 6.710 | 6.710 | 52,301 | +0.01(+0.15%) |
May 27, 2016 | 6.700 | 6.710 | 6.700 | 6.700 | 138,775 | +0.01(+0.15%) |
May 26, 2016 | 6.700 | 6.700 | 6.680 | 6.690 | 121,669 | +0.00(+0.00%) |
May 25, 2016 | 6.660 | 6.700 | 6.660 | 6.690 | 84,879 | +0.05(+0.75%) |
May 24, 2016 | 6.630 | 6.650 | 6.620 | 6.640 | 107,505 | +0.00(+0.00%) |
May 20, 2016 | 6.640 | 6.640 | 6.640 | 0 | +0.05(+0.76%) | |
May 19, 2016 | 6.600 | 6.600 | 6.550 | 6.590 | 111,490 | -0.03(-0.45%) |
May 18, 2016 | 6.570 | 6.620 | 6.570 | 6.620 | 128,928 | +0.05(+0.76%) |
May 17, 2016 | 6.600 | 6.600 | 6.560 | 6.570 | 177,798 | -0.03(-0.45%) |
May 16, 2016 | 6.570 | 6.610 | 6.570 | 6.600 | 150,619 | +0.03(+0.53%) |
May 13, 2016 | 6.580 | 6.580 | 6.560 | 6.565 | 163,927 | -0.02(-0.38%) |
May 12, 2016 | 6.570 | 6.590 | 6.540 | 6.590 | 115,565 | +0.03(+0.46%) |
May 11, 2016 | 6.550 | 6.580 | 6.550 | 6.560 | 137,140 | +0.02(+0.31%) |
May 10, 2016 | 6.520 | 6.560 | 6.520 | 6.540 | 96,100 | +0.05(+0.77%) |
May 09, 2016 | 6.500 | 6.510 | 6.490 | 6.490 | 62,072 | -0.02(-0.31%) |
May 06, 2016 | 6.490 | 6.520 | 6.480 | 6.510 | 239,801 | +0.01(+0.15%) |
May 05, 2016 | 6.550 | 6.550 | 6.500 | 6.500 | 161,511 | -0.03(-0.46%) |
May 04, 2016 | 6.540 | 6.550 | 6.510 | 6.530 | 146,279 | -0.03(-0.46%) |
May 03, 2016 | 6.630 | 6.630 | 6.540 | 6.560 | 134,866 | -0.10(-1.50%) |
May 02, 2016 | 6.680 | 6.680 | 6.640 | 6.660 | 57,968 | -0.01(-0.15%) |
Apr 29, 2016 | 6.660 | 6.680 | 6.660 | 6.670 | 76,483 | +0.01(+0.15%) |
Apr 28, 2016 | 6.670 | 6.680 | 6.650 | 6.660 | 59,614 | -0.02(-0.30%) |
Apr 27, 2016 | 6.660 | 6.690 | 6.660 | 6.680 | 101,434 | +0.02(+0.30%) |
Apr 26, 2016 | 6.650 | 6.670 | 6.650 | 6.660 | 100,690 | +0.03(+0.45%) |
Apr 25, 2016 | 6.650 | 6.650 | 6.610 | 6.630 | 81,107 | -0.02(-0.30%) |
Apr 22, 2016 | 6.640 | 6.670 | 6.640 | 6.650 | 59,977 | -0.04(-0.60%) |
Apr 21, 2016 | 6.720 | 6.720 | 6.675 | 6.690 | 69,899 | -0.01(-0.15%) |
Apr 20, 2016 | 6.670 | 6.710 | 6.670 | 6.700 | 122,595 | +0.04(+0.60%) |
Apr 19, 2016 | 6.640 | 6.670 | 6.620 | 6.660 | 216,949 | +0.05(+0.76%) |
Apr 18, 2016 | 6.590 | 6.620 | 6.590 | 6.610 | 169,559 | +0.00(+0.00%) |
Apr 15, 2016 | 6.620 | 6.620 | 6.600 | 6.610 | 118,664 | -0.01(-0.15%) |
Apr 14, 2016 | 6.600 | 6.620 | 6.590 | 6.620 | 134,658 | +0.04(+0.61%) |
Apr 13, 2016 | 6.580 | 6.600 | 6.570 | 6.580 | 73,516 | +0.04(+0.61%) |
Apr 12, 2016 | 6.520 | 6.560 | 6.500 | 6.540 | 229,997 | +0.04(+0.62%) |
Apr 11, 2016 | 6.510 | 6.530 | 6.490 | 6.500 | 184,494 | +0.01(+0.15%) |
Apr 08, 2016 | 6.460 | 6.510 | 6.460 | 6.490 | 149,981 | +0.06(+0.93%) |
Apr 07, 2016 | 6.450 | 6.460 | 6.430 | 6.430 | 131,761 | -0.03(-0.46%) |
Apr 06, 2016 | 6.460 | 6.470 | 6.420 | 6.460 | 125,028 | +0.01(+0.16%) |
Apr 05, 2016 | 6.470 | 6.470 | 6.440 | 6.450 | 80,988 | -0.05(-0.77%) |
Apr 04, 2016 | 6.530 | 6.530 | 6.490 | 6.500 | 102,817 | +0.00(+0.00%) |
Apr 01, 2016 | 6.470 | 6.500 | 6.440 | 6.500 | 81,763 | +0.02(+0.31%) |
Mar 31, 2016 | 6.520 | 6.520 | 6.480 | 6.480 | 149,982 | -0.03(-0.46%) |
Mar 30, 2016 | 6.510 | 6.530 | 6.500 | 6.510 | 178,773 | +0.04(+0.62%) |
Mar 29, 2016 | 6.460 | 6.480 | 6.420 | 6.470 | 62,261 | +0.00(+0.00%) |
Mar 28, 2016 | 6.430 | 6.470 | 6.410 | 6.470 | 105,935 | +0.06(+0.94%) |
Mar 24, 2016 | 6.410 | 6.410 | 6.410 | 0 | -0.06(-0.93%) | |
Mar 23, 2016 | 6.490 | 6.490 | 6.440 | 6.470 | 65,519 | +0.00(+0.00%) |
Mar 22, 2016 | 6.440 | 6.480 | 6.440 | 6.470 | 41,619 | -0.02(-0.23%) |
Mar 21, 2016 | 6.460 | 6.485 | 6.430 | 6.485 | 129,330 | +0.04(+0.70%) |
Mar 18, 2016 | 6.460 | 6.480 | 6.430 | 6.440 | 56,622 | -0.03(-0.46%) |
Mar 17, 2016 | 6.410 | 6.480 | 6.400 | 6.470 | 99,139 | +0.09(+1.41%) |
Mar 16, 2016 | 6.380 | 6.410 | 6.370 | 6.380 | 49,156 | -0.03(-0.47%) |
Mar 15, 2016 | 6.370 | 6.410 | 6.370 | 6.410 | 178,932 | +0.02(+0.31%) |
Mar 14, 2016 | 6.390 | 6.410 | 6.380 | 6.390 | 89,760 | +0.01(+0.16%) |
Mar 11, 2016 | 6.330 | 6.400 | 6.320 | 6.380 | 241,753 | +0.07(+1.11%) |
Mar 10, 2016 | 6.370 | 6.380 | 6.290 | 6.310 | 476,816 | -0.03(-0.47%) |
Mar 09, 2016 | 6.330 | 6.350 | 6.310 | 6.340 | 122,965 | +0.05(+0.79%) |
Mar 08, 2016 | 6.280 | 6.310 | 6.260 | 6.290 | 97,528 | +0.00(+0.00%) |
Mar 07, 2016 | 6.230 | 6.300 | 6.210 | 6.290 | 141,160 | +0.07(+1.13%) |
Mar 04, 2016 | 6.200 | 6.220 | 6.190 | 6.220 | 188,612 | +0.05(+0.81%) |
Mar 03, 2016 | 6.150 | 6.180 | 6.150 | 6.170 | 72,169 | +0.03(+0.49%) |
Mar 02, 2016 | 6.140 | 6.150 | 6.070 | 6.140 | 184,771 | +0.02(+0.33%) |
Mar 01, 2016 | 6.080 | 6.130 | 6.070 | 6.120 | 188,260 | +0.14(+2.34%) |
Feb 29, 2016 | 6.030 | 6.040 | 5.980 | 5.980 | 46,244 | -0.01(-0.17%) |
Feb 26, 2016 | 6.000 | 6.020 | 5.980 | 5.990 | 84,162 | +0.03(+0.50%) |
Feb 25, 2016 | 5.960 | 5.960 | 5.920 | 5.960 | 61,489 | +0.02(+0.34%) |
Feb 24, 2016 | 5.940 | 5.940 | 5.800 | 5.940 | 250,954 | -0.05(-0.83%) |
Feb 23, 2016 | 6.040 | 6.100 | 5.980 | 5.990 | 102,749 | -0.07(-1.16%) |
Feb 22, 2016 | 6.120 | 6.150 | 6.060 | 6.060 | 203,963 | -0.06(-0.98%) |
Feb 19, 2016 | 6.080 | 6.125 | 6.060 | 6.120 | 86,401 | -0.01(-0.16%) |
Feb 18, 2016 | 6.160 | 6.160 | 6.100 | 6.130 | 116,508 | +0.01(+0.16%) |
Feb 17, 2016 | 6.040 | 6.140 | 6.040 | 6.120 | 77,925 | +0.12(+2.00%) |
Feb 16, 2016 | 6.000 | 6.000 | 5.900 | 6.000 | 120,841 | +0.10(+1.69%) |
Feb 12, 2016 | 5.900 | 5.900 | 5.900 | 0 | +0.15(+2.61%) | |
Feb 11, 2016 | 5.790 | 5.790 | 5.720 | 5.750 | 416,519 | -0.10(-1.71%) |
Feb 10, 2016 | 5.990 | 5.990 | 5.850 | 5.850 | 105,610 | -0.08(-1.43%) |
Feb 09, 2016 | 6.000 | 6.000 | 5.870 | 5.935 | 250,536 | -0.11(-1.74%) |
Feb 08, 2016 | 6.120 | 6.120 | 6.030 | 6.040 | 146,224 | -0.11(-1.79%) |
Feb 05, 2016 | 6.160 | 6.180 | 6.140 | 6.150 | 106,307 | -0.01(-0.16%) |
Feb 04, 2016 | 6.090 | 6.170 | 6.090 | 6.160 | 92,467 | +0.06(+0.98%) |
Feb 03, 2016 | 6.120 | 6.120 | 6.020 | 6.100 | 198,308 | +0.01(+0.16%) |
Feb 02, 2016 | 6.120 | 6.120 | 6.040 | 6.090 | 111,073 | -0.09(-1.46%) |
Feb 01, 2016 | 6.200 | 6.200 | 6.120 | 6.180 | 181,167 | -0.02(-0.32%) |
Jan 29, 2016 | 6.200 | 6.200 | 6.120 | 6.200 | 169,355 | +0.04(+0.65%) |
Jan 28, 2016 | 6.050 | 6.160 | 6.030 | 6.160 | 132,074 | +0.16(+2.67%) |
Jan 27, 2016 | 5.930 | 6.050 | 5.930 | 6.000 | 330,175 | +0.06(+1.01%) |
Jan 26, 2016 | 5.940 | 5.970 | 5.920 | 5.940 | 190,776 | +0.03(+0.51%) |
Jan 25, 2016 | 6.050 | 6.050 | 5.900 | 5.910 | 127,849 | -0.12(-1.99%) |
Jan 22, 2016 | 5.950 | 6.040 | 5.940 | 6.030 | 172,894 | +0.14(+2.29%) |
Jan 21, 2016 | 5.820 | 5.900 | 5.800 | 5.895 | 203,275 | +0.10(+1.81%) |
Jan 20, 2016 | 5.840 | 5.840 | 5.750 | 5.790 | 302,432 | -0.12(-2.03%) |
Jan 19, 2016 | 5.900 | 5.950 | 5.870 | 5.910 | 215,708 | +0.09(+1.55%) |
Jan 18, 2016 | 5.860 | 5.870 | 5.810 | 5.820 | 154,690 | -0.04(-0.68%) |
Jan 15, 2016 | 5.960 | 5.960 | 5.820 | 5.860 | 287,255 | -0.12(-2.01%) |
Jan 14, 2016 | 5.990 | 6.010 | 5.900 | 5.980 | 287,243 | +0.01(+0.17%) |
Jan 13, 2016 | 6.140 | 6.140 | 5.970 | 5.970 | 180,012 | -0.13(-2.13%) |
Jan 12, 2016 | 6.130 | 6.160 | 6.050 | 6.100 | 178,970 | -0.01(-0.16%) |
Jan 11, 2016 | 6.145 | 6.080 | 6.110 | 168,431 | -0.03(-0.57%) | |
Jan 08, 2016 | 6.210 | 6.220 | 6.140 | 6.145 | 125,924 | -0.03(-0.41%) |
Jan 07, 2016 | 6.250 | 6.250 | 6.160 | 6.170 | 252,567 | -0.12(-1.91%) |
Jan 06, 2016 | 6.350 | 6.350 | 6.270 | 6.290 | 96,482 | -0.07(-1.10%) |
Jan 05, 2016 | 6.390 | 6.410 | 6.330 | 6.360 | 92,159 | -0.03(-0.47%) |
Jan 04, 2016 | 6.400 | 6.400 | 6.340 | 6.390 | 229,156 | -0.07(-1.08%) |
Dec 31, 2015 | 6.460 | 6.460 | 6.460 | 0 | -0.06(-0.92%) | |
Dec 30, 2015 | 6.550 | 6.560 | 6.520 | 6.520 | 13,813 | -0.02(-0.31%) |
Dec 29, 2015 | 6.510 | 6.550 | 6.510 | 6.540 | 76,283 | -0.01(-0.15%) |
Dec 24, 2015 | 6.550 | 6.550 | 6.550 | 0 | +0.04(+0.61%) | |
Dec 23, 2015 | 6.470 | 6.520 | 6.460 | 6.510 | 74,002 | +0.06(+0.93%) |
Dec 22, 2015 | 6.430 | 6.450 | 6.390 | 6.450 | 54,673 | +0.02(+0.31%) |
Dec 21, 2015 | 6.460 | 6.480 | 6.400 | 6.430 | 167,490 | +0.01(+0.16%) |
Dec 18, 2015 | 6.460 | 6.470 | 6.420 | 6.420 | 97,621 | -0.06(-0.93%) |
Dec 17, 2015 | 6.520 | 6.520 | 6.480 | 6.480 | 59,103 | -0.02(-0.31%) |
Dec 16, 2015 | 6.430 | 6.500 | 6.430 | 6.500 | 62,560 | +0.11(+1.72%) |
Dec 15, 2015 | 6.310 | 6.400 | 6.310 | 6.390 | 101,483 | +0.13(+2.08%) |
Dec 14, 2015 | 6.320 | 6.320 | 6.260 | 6.260 | 101,417 | -0.06(-0.95%) |
Dec 11, 2015 | 6.400 | 6.400 | 6.310 | 6.320 | 123,034 | -0.11(-1.71%) |
Dec 10, 2015 | 6.420 | 6.450 | 6.410 | 6.430 | 73,922 | +0.02(+0.31%) |
Dec 09, 2015 | 6.430 | 6.500 | 6.410 | 6.410 | 67,931 | -0.01(-0.16%) |
Dec 08, 2015 | 6.480 | 6.480 | 6.400 | 6.420 | 191,863 | -0.09(-1.38%) |
Dec 07, 2015 | 6.630 | 6.630 | 6.500 | 6.510 | 138,400 | -0.12(-1.81%) |
Dec 04, 2015 | 6.620 | 6.630 | 6.600 | 6.630 | 48,363 | +0.01(+0.15%) |
Dec 03, 2015 | 6.730 | 6.730 | 6.610 | 6.620 | 212,323 | -0.07(-1.05%) |
Dec 02, 2015 | 6.730 | 6.750 | 6.690 | 6.690 | 74,898 | -0.04(-0.59%) |
Dec 01, 2015 | 6.700 | 6.740 | 6.690 | 6.730 | 149,468 | +0.05(+0.75%) |
Nov 30, 2015 | 6.690 | 6.690 | 6.675 | 6.680 | 92,097 | +0.02(+0.30%) |
Nov 27, 2015 | 6.670 | 6.670 | 6.640 | 6.660 | 26,713 | -0.01(-0.15%) |
Nov 26, 2015 | 6.650 | 6.670 | 6.640 | 6.670 | 11,653 | +0.03(+0.45%) |
Nov 25, 2015 | 6.650 | 6.670 | 6.630 | 6.640 | 64,758 | -0.01(-0.15%) |
Nov 24, 2015 | 6.630 | 6.670 | 6.620 | 6.650 | 56,393 | -0.01(-0.15%) |
Nov 23, 2015 | 6.710 | 6.650 | 6.660 | 59,048 | -0.07(-1.04%) | |
Nov 20, 2015 | 6.770 | 6.770 | 6.720 | 6.730 | 79,498 | -0.02(-0.30%) |
Nov 19, 2015 | 6.720 | 6.760 | 6.720 | 6.750 | 37,542 | +0.02(+0.30%) |
Nov 18, 2015 | 6.730 | 6.750 | 6.730 | 6.730 | 46,654 | +0.00(+0.00%) |
Nov 17, 2015 | 6.700 | 6.740 | 6.700 | 6.730 | 81,923 | +0.04(+0.60%) |
Nov 16, 2015 | 6.620 | 6.690 | 6.600 | 6.690 | 53,534 | +0.07(+1.06%) |
Nov 13, 2015 | 6.670 | 6.670 | 6.605 | 6.620 | 90,646 | -0.06(-0.90%) |
Nov 12, 2015 | 6.740 | 6.740 | 6.670 | 6.680 | 0 | -0.08(-1.18%) |
Nov 11, 2015 | 6.780 | 6.780 | 6.750 | 6.760 | 238,200 | -0.01(-0.15%) |
Nov 10, 2015 | 6.740 | 6.770 | 6.730 | 6.770 | 61,429 | +0.01(+0.15%) |
Nov 09, 2015 | 6.820 | 6.820 | 6.730 | 6.760 | 129,334 | -0.05(-0.73%) |
Nov 06, 2015 | 6.750 | 6.820 | 6.750 | 6.810 | 176,971 | +0.07(+1.04%) |
Nov 05, 2015 | 6.720 | 6.750 | 6.720 | 6.740 | 58,870 | +0.04(+0.60%) |
Nov 04, 2015 | 6.710 | 6.710 | 6.690 | 6.700 | 62,867 | +0.02(+0.30%) |
Nov 03, 2015 | 6.690 | 6.700 | 6.660 | 6.680 | 83,451 | +0.00(+0.00%) |
Nov 02, 2015 | 6.690 | 6.700 | 6.650 | 6.680 | 83,122 | -0.01(-0.15%) |
Oct 30, 2015 | 6.770 | 6.660 | 6.690 | 155,173 | -0.08(-1.18%) | |
Oct 29, 2015 | 6.780 | 6.780 | 6.730 | 6.770 | 129,746 | -0.02(-0.29%) |
Oct 28, 2015 | 6.750 | 6.790 | 6.750 | 6.790 | 74,773 | +0.04(+0.59%) |
Oct 27, 2015 | 6.710 | 6.750 | 6.700 | 6.750 | 121,946 | +0.04(+0.60%) |
Oct 26, 2015 | 6.750 | 6.750 | 6.700 | 6.710 | 115,009 | -0.01(-0.15%) |
Oct 23, 2015 | 6.740 | 6.740 | 6.710 | 6.720 | 123,953 | +0.00(+0.00%) |
Oct 22, 2015 | 6.680 | 6.720 | 6.680 | 6.720 | 83,027 | +0.06(+0.90%) |
Oct 21, 2015 | 6.620 | 6.710 | 6.620 | 6.660 | 111,097 | +0.06(+0.91%) |
Oct 20, 2015 | 6.560 | 6.610 | 6.560 | 6.600 | 79,253 | +0.05(+0.76%) |
Oct 19, 2015 | 6.510 | 6.560 | 6.510 | 6.550 | 49,505 | +0.04(+0.61%) |
Oct 16, 2015 | 6.490 | 6.510 | 6.470 | 6.510 | 20,725 | +0.05(+0.77%) |
Oct 15, 2015 | 6.500 | 6.500 | 6.430 | 6.460 | 45,028 | +0.02(+0.31%) |
Oct 14, 2015 | 6.500 | 6.510 | 6.430 | 6.440 | 80,219 | -0.06(-0.92%) |
Oct 13, 2015 | 6.520 | 6.530 | 6.490 | 6.500 | 37,334 | -0.04(-0.61%) |
Oct 09, 2015 | 6.540 | 6.540 | 6.540 | 0 | -0.03(-0.46%) | |
Oct 08, 2015 | 6.550 | 6.570 | 6.540 | 6.570 | 46,373 | +0.01(+0.15%) |
Oct 07, 2015 | 6.550 | 6.590 | 6.540 | 6.560 | 74,917 | +0.04(+0.61%) |
Oct 06, 2015 | 6.490 | 6.520 | 6.480 | 6.520 | 35,776 | +0.03(+0.46%) |
Oct 05, 2015 | 6.410 | 6.500 | 6.410 | 6.490 | 85,261 | +0.10(+1.56%) |
Oct 02, 2015 | 6.400 | 6.400 | 6.320 | 6.390 | 114,321 | -0.06(-0.93%) |
Oct 01, 2015 | 6.460 | 6.460 | 6.420 | 6.450 | 53,925 | +0.00(+0.00%) |
Sep 30, 2015 | 6.390 | 6.450 | 6.390 | 6.450 | 74,942 | +0.11(+1.74%) |
Sep 29, 2015 | 6.280 | 6.340 | 6.280 | 6.340 | 99,513 | +0.05(+0.79%) |
Sep 28, 2015 | 6.370 | 6.370 | 6.290 | 6.290 | 90,459 | -0.10(-1.56%) |
Sep 25, 2015 | 6.400 | 6.420 | 6.390 | 6.390 | 72,122 | +0.03(+0.47%) |
Sep 24, 2015 | 6.370 | 6.380 | 6.350 | 6.360 | 47,429 | -0.06(-0.93%) |
Sep 23, 2015 | 6.470 | 6.470 | 6.390 | 6.420 | 85,221 | -0.05(-0.77%) |
Sep 22, 2015 | 6.480 | 6.480 | 6.430 | 6.470 | 43,039 | -0.06(-0.92%) |
Sep 21, 2015 | 6.480 | 6.550 | 6.480 | 6.530 | 48,455 | +0.07(+1.08%) |
Sep 18, 2015 | 6.500 | 6.500 | 6.450 | 6.460 | 147,671 | -0.08(-1.22%) |
Sep 17, 2015 | 6.570 | 6.580 | 6.540 | 6.540 | 105,460 | -0.03(-0.46%) |
Sep 16, 2015 | 6.500 | 6.570 | 6.490 | 6.570 | 30,436 | +0.04(+0.61%) |
Sep 15, 2015 | 6.500 | 6.535 | 6.500 | 6.530 | 120,158 | +0.02(+0.31%) |
Sep 14, 2015 | 6.520 | 6.520 | 6.510 | 6.510 | 34,105 | +0.00(+0.00%) |
Sep 11, 2015 | 6.500 | 6.520 | 6.480 | 6.510 | 86,981 | +0.00(+0.00%) |
Sep 10, 2015 | 6.500 | 6.520 | 6.490 | 6.510 | 40,398 | +0.01(+0.15%) |
Sep 09, 2015 | 6.540 | 6.570 | 6.500 | 6.500 | 101,148 | +0.00(+0.00%) |
Sep 08, 2015 | 6.510 | 6.530 | 6.500 | 6.500 | 148,432 | +0.05(+0.78%) |
Sep 04, 2015 | 6.450 | 6.450 | 6.450 | 0 | -0.04(-0.62%) | |
Sep 03, 2015 | 6.450 | 6.500 | 6.450 | 6.490 | 89,979 | +0.06(+0.93%) |
Sep 02, 2015 | 6.460 | 6.480 | 6.435 | 6.430 | 84,444 | -0.01(-0.16%) |
Sep 01, 2015 | 6.490 | 6.490 | 6.420 | 6.440 | 262,414 | -0.11(-1.68%) |
Aug 31, 2015 | 6.600 | 6.600 | 6.480 | 6.550 | 167,850 | +0.00(+0.00%) |
Aug 28, 2015 | 6.550 | 6.580 | 6.510 | 6.550 | 90,378 | -0.02(-0.30%) |
Aug 27, 2015 | 6.530 | 6.590 | 6.510 | 6.570 | 494,492 | +0.12(+1.86%) |
Aug 26, 2015 | 6.470 | 6.470 | 6.320 | 6.450 | 529,969 | +0.12(+1.82%) |
Aug 25, 2015 | 6.430 | 6.430 | 6.335 | 6.335 | 542,695 | +0.08(+1.36%) |
Aug 24, 2015 | 5.930 | 6.320 | 5.930 | 6.250 | 376,750 | -0.19(-2.95%) |
Aug 21, 2015 | 6.490 | 6.520 | 6.440 | 6.440 | 394,643 | -0.10(-1.53%) |
Aug 20, 2015 | 6.610 | 6.610 | 6.540 | 6.540 | 183,397 | -0.10(-1.51%) |
Aug 19, 2015 | 6.660 | 6.670 | 6.620 | 6.640 | 164,175 | -0.04(-0.60%) |
Aug 18, 2015 | 6.680 | 6.680 | 6.650 | 6.680 | 68,472 | +0.00(+0.00%) |
Aug 17, 2015 | 6.700 | 6.700 | 6.660 | 6.680 | 90,506 | -0.03(-0.45%) |
Aug 14, 2015 | 6.700 | 6.720 | 6.700 | 6.710 | 85,657 | +0.02(+0.30%) |
Aug 13, 2015 | 6.750 | 6.750 | 6.690 | 6.690 | 45,379 | -0.04(-0.59%) |
Aug 12, 2015 | 6.760 | 6.760 | 6.690 | 6.730 | 136,867 | -0.03(-0.44%) |
Aug 11, 2015 | 6.760 | 6.770 | 6.730 | 6.760 | 92,063 | -0.05(-0.73%) |
Aug 10, 2015 | 6.760 | 6.810 | 6.760 | 6.810 | 24,412 | +0.07(+1.04%) |
Aug 07, 2015 | 6.780 | 6.800 | 6.720 | 6.740 | 149,419 | -0.05(-0.74%) |
Aug 06, 2015 | 6.820 | 6.830 | 6.780 | 6.790 | 98,399 | -0.03(-0.44%) |
Aug 05, 2015 | 6.800 | 6.830 | 6.800 | 6.820 | 98,276 | +0.03(+0.44%) |
Aug 04, 2015 | 6.770 | 6.810 | 6.770 | 6.790 | 121,500 | +0.01(+0.15%) |
Jul 31, 2015 | 6.780 | 6.780 | 6.780 | 0 | +0.00(+0.00%) | |
Jul 30, 2015 | 6.760 | 6.780 | 6.730 | 6.780 | 44,052 | +0.02(+0.30%) |
Jul 29, 2015 | 6.660 | 6.760 | 6.660 | 6.760 | 179,397 | +0.12(+1.81%) |
Jul 28, 2015 | 6.640 | 6.670 | 6.590 | 6.640 | 115,781 | +0.02(+0.30%) |
Jul 27, 2015 | 6.670 | 6.670 | 6.610 | 6.620 | 246,071 | -0.07(-1.05%) |
Jul 24, 2015 | 6.760 | 6.760 | 6.690 | 6.690 | 203,761 | -0.09(-1.33%) |
Jul 23, 2015 | 6.850 | 6.850 | 6.760 | 6.780 | 420,410 | -0.04(-0.66%) |
Jul 22, 2015 | 6.840 | 6.850 | 6.810 | 6.825 | 117,771 | -0.00(-0.07%) |
Jul 21, 2015 | 6.850 | 6.860 | 6.810 | 6.830 | 124,947 | -0.02(-0.29%) |
Jul 20, 2015 | 6.910 | 6.910 | 6.850 | 6.850 | 101,547 | -0.04(-0.58%) |
Jul 17, 2015 | 6.910 | 6.910 | 6.860 | 6.890 | 86,069 | -0.02(-0.29%) |
Jul 16, 2015 | 6.890 | 6.920 | 6.880 | 6.910 | 185,081 | +0.04(+0.66%) |
Jul 15, 2015 | 6.850 | 6.890 | 6.820 | 6.865 | 149,641 | +0.03(+0.37%) |
Jul 14, 2015 | 6.840 | 6.840 | 6.790 | 6.840 | 103,856 | +0.00(+0.00%) |
Jul 13, 2015 | 6.880 | 6.880 | 6.840 | 6.840 | 85,414 | +0.01(+0.15%) |
Jul 10, 2015 | 6.810 | 6.845 | 6.800 | 6.830 | 121,661 | +0.05(+0.74%) |
Jul 09, 2015 | 6.860 | 6.870 | 6.770 | 6.780 | 193,757 | -0.05(-0.73%) |
Jul 08, 2015 | 6.880 | 6.880 | 6.820 | 6.830 | 162,794 | -0.06(-0.87%) |
Jul 07, 2015 | 6.890 | 6.890 | 6.830 | 6.890 | 126,129 | +0.00(+0.00%) |
Jul 06, 2015 | 6.840 | 6.900 | 6.840 | 6.890 | 139,211 | +0.01(+0.15%) |
Jul 03, 2015 | 6.860 | 6.900 | 6.860 | 6.880 | 67,502 | +0.01(+0.15%) |
Jul 02, 2015 | 6.900 | 6.900 | 6.840 | 6.870 | 117,042 | -0.01(-0.15%) |
Jun 30, 2015 | 6.880 | 6.880 | 6.880 | 0 | +0.02(+0.29%) | |
Jun 29, 2015 | 6.940 | 6.940 | 6.850 | 6.860 | 203,253 | -0.14(-2.00%) |
Jun 26, 2015 | 7.000 | 7.010 | 6.980 | 7.000 | 41,390 | +0.01(+0.14%) |
Jun 25, 2015 | 7.000 | 7.020 | 6.980 | 6.990 | 38,309 | +0.00(+0.00%) |
Jun 24, 2015 | 6.950 | 6.990 | 6.950 | 6.990 | 71,114 | +0.04(+0.65%) |
Jun 23, 2015 | 6.930 | 6.960 | 6.930 | 6.945 | 81,439 | +0.03(+0.36%) |
Jun 22, 2015 | 6.890 | 6.940 | 6.880 | 6.920 | 54,650 | +0.05(+0.73%) |
Jun 19, 2015 | 6.930 | 6.930 | 6.860 | 6.870 | 206,861 | -0.08(-1.15%) |
Jun 18, 2015 | 6.950 | 6.950 | 6.910 | 6.950 | 104,805 | +0.00(+0.00%) |
Jun 17, 2015 | 6.990 | 6.990 | 6.930 | 6.950 | 145,667 | -0.06(-0.86%) |
Jun 16, 2015 | 7.010 | 7.020 | 7.000 | 7.010 | 57,805 | +0.00(+0.00%) |
Jun 15, 2015 | 6.990 | 7.010 | 6.980 | 7.010 | 59,173 | +0.02(+0.29%) |
Jun 12, 2015 | 7.010 | 7.010 | 6.960 | 6.990 | 95,846 | -0.03(-0.43%) |
Jun 11, 2015 | 7.030 | 7.040 | 7.000 | 7.020 | 64,443 | -0.01(-0.14%) |
Jun 10, 2015 | 7.050 | 7.050 | 7.020 | 7.030 | 140,441 | +0.02(+0.29%) |
Jun 09, 2015 | 6.970 | 7.010 | 6.940 | 7.010 | 93,953 | +0.03(+0.43%) |
Jun 08, 2015 | 7.040 | 7.040 | 6.960 | 6.980 | 278,189 | -0.06(-0.85%) |
Jun 05, 2015 | 7.020 | 7.070 | 7.020 | 7.040 | 36,524 | +0.01(+0.14%) |
Jun 04, 2015 | 7.060 | 7.080 | 7.020 | 7.030 | 115,778 | -0.03(-0.42%) |
Jun 03, 2015 | 7.020 | 7.080 | 7.020 | 7.060 | 71,035 | +0.03(+0.43%) |
Jun 02, 2015 | 7.000 | 7.040 | 7.000 | 7.030 | 48,142 | +0.01(+0.14%) |