Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.348 | 6.401 | 6.302 | 6.401 | 1,571,609 | +0.06(+0.94%) |
Jun 29, 2016 | 6.302 | 6.361 | 6.288 | 6.341 | 1,346,398 | +0.06(+0.95%) |
Jun 28, 2016 | 6.170 | 6.295 | 6.104 | 6.282 | 1,624,152 | +0.16(+2.70%) |
Jun 27, 2016 | 6.194 | 6.202 | 6.059 | 6.117 | 2,243,753 | -0.08(-1.35%) |
Jun 24, 2016 | 6.136 | 6.291 | 6.078 | 6.200 | 2,009,734 | -0.03(-0.41%) |
Jun 23, 2016 | 6.213 | 6.242 | 6.200 | 6.226 | 907,804 | +0.01(+0.21%) |
Jun 22, 2016 | 6.252 | 6.284 | 6.213 | 6.213 | 765,312 | -0.04(-0.62%) |
Jun 21, 2016 | 6.297 | 6.323 | 6.246 | 6.252 | 1,035,429 | -0.05(-0.72%) |
Jun 20, 2016 | 6.310 | 6.336 | 6.291 | 6.297 | 1,348,671 | +0.00(+0.00%) |
Jun 17, 2016 | 6.284 | 6.355 | 6.265 | 6.297 | 2,502,903 | +0.01(+0.10%) |
Jun 16, 2016 | 6.239 | 6.297 | 6.213 | 6.291 | 988,819 | +0.05(+0.72%) |
Jun 15, 2016 | 6.162 | 6.252 | 6.149 | 6.246 | 1,290,450 | +0.07(+1.15%) |
Jun 14, 2016 | 6.155 | 6.207 | 6.130 | 6.175 | 1,432,732 | +0.02(+0.31%) |
Jun 13, 2016 | 6.304 | 6.310 | 6.155 | 6.155 | 1,973,196 | -0.14(-2.15%) |
Jun 10, 2016 | 6.342 | 6.355 | 6.284 | 6.291 | 758,578 | -0.05(-0.81%) |
Jun 09, 2016 | 6.323 | 6.361 | 6.291 | 6.342 | 1,113,208 | -0.01(-0.10%) |
Jun 08, 2016 | 6.349 | 6.374 | 6.336 | 6.349 | 681,769 | +0.00(+0.00%) |
Jun 07, 2016 | 6.387 | 6.400 | 6.342 | 6.349 | 1,672,185 | -0.03(-0.40%) |
Jun 06, 2016 | 6.374 | 6.390 | 6.342 | 6.374 | 1,428,084 | +0.05(+0.71%) |
Jun 03, 2016 | 6.342 | 6.400 | 6.310 | 6.329 | 850,540 | +0.02(+0.31%) |
Jun 02, 2016 | 6.284 | 6.323 | 6.278 | 6.310 | 721,426 | +0.03(+0.51%) |
Jun 01, 2016 | 6.226 | 6.278 | 6.181 | 6.278 | 1,113,075 | +0.06(+0.93%) |
May 31, 2016 | 6.194 | 6.220 | 6.149 | 6.220 | 2,311,973 | +0.03(+0.52%) |
May 27, 2016 | 6.233 | 6.188 | 6.188 | 6.188 | 1,348,713 | -0.05(-0.83%) |
May 26, 2016 | 6.265 | 6.271 | 6.220 | 6.239 | 905,593 | +0.01(+0.10%) |
May 25, 2016 | 6.258 | 6.271 | 6.200 | 6.233 | 646,748 | +0.00(+0.00%) |
May 24, 2016 | 6.207 | 6.258 | 6.194 | 6.233 | 1,303,556 | +0.04(+0.62%) |
May 23, 2016 | 6.239 | 6.258 | 6.168 | 6.194 | 897,110 | -0.01(-0.21%) |
May 20, 2016 | 6.226 | 6.265 | 6.168 | 6.207 | 1,706,876 | -0.02(-0.31%) |
May 19, 2016 | 6.213 | 6.246 | 6.149 | 6.226 | 1,086,074 | -0.02(-0.31%) |
May 18, 2016 | 6.374 | 6.387 | 6.220 | 6.246 | 1,172,535 | -0.13(-2.02%) |
May 17, 2016 | 6.400 | 6.452 | 6.355 | 6.374 | 1,533,602 | -0.04(-0.60%) |
May 16, 2016 | 6.400 | 6.439 | 6.387 | 6.413 | 1,081,722 | +0.03(+0.40%) |
May 13, 2016 | 6.381 | 6.407 | 6.316 | 6.387 | 1,094,027 | +0.01(+0.10%) |
May 12, 2016 | 6.432 | 6.458 | 6.337 | 6.381 | 1,875,236 | -0.04(-0.60%) |
May 11, 2016 | 6.329 | 6.426 | 6.316 | 6.419 | 5,202,676 | +0.16(+2.57%) |
May 10, 2016 | 6.239 | 6.284 | 6.226 | 6.258 | 1,123,000 | +0.03(+0.41%) |
May 09, 2016 | 6.271 | 6.329 | 6.233 | 6.233 | 2,496,282 | -0.03(-0.41%) |
May 06, 2016 | 6.194 | 6.291 | 6.194 | 6.258 | 1,463,771 | +0.05(+0.83%) |
May 05, 2016 | 6.123 | 6.252 | 6.117 | 6.207 | 1,266,821 | +0.08(+1.37%) |
May 04, 2016 | 6.065 | 6.149 | 6.059 | 6.123 | 1,533,366 | +0.03(+0.53%) |
May 03, 2016 | 6.188 | 6.194 | 6.091 | 6.091 | 1,008,560 | -0.10(-1.66%) |
May 02, 2016 | 6.258 | 6.304 | 6.181 | 6.194 | 1,639,591 | -0.06(-1.03%) |
Apr 29, 2016 | 6.252 | 6.278 | 6.213 | 6.258 | 1,275,161 | +0.00(+0.00%) |
Apr 28, 2016 | 6.278 | 6.342 | 6.246 | 6.258 | 1,163,887 | -0.03(-0.51%) |
Apr 27, 2016 | 6.297 | 6.329 | 6.246 | 6.291 | 824,741 | -0.02(-0.31%) |
Apr 26, 2016 | 6.342 | 6.355 | 6.252 | 6.310 | 784,761 | -0.03(-0.41%) |
Apr 25, 2016 | 6.271 | 6.336 | 6.258 | 6.336 | 1,109,269 | +0.05(+0.82%) |
Apr 22, 2016 | 6.284 | 6.297 | 6.252 | 6.284 | 948,145 | +0.01(+0.21%) |
Apr 21, 2016 | 6.368 | 6.380 | 6.220 | 6.271 | 1,022,855 | -0.10(-1.52%) |
Apr 20, 2016 | 6.400 | 6.407 | 6.368 | 6.368 | 973,384 | -0.02(-0.30%) |
Apr 19, 2016 | 6.329 | 6.390 | 6.323 | 6.387 | 989,550 | +0.05(+0.81%) |
Apr 18, 2016 | 6.336 | 6.387 | 6.297 | 6.336 | 1,311,420 | +0.00(+0.00%) |
Apr 15, 2016 | 6.323 | 6.361 | 6.297 | 6.336 | 630,674 | +0.02(+0.31%) |
Apr 14, 2016 | 6.316 | 6.342 | 6.284 | 6.316 | 851,549 | -0.01(-0.20%) |
Apr 13, 2016 | 6.323 | 6.329 | 6.278 | 6.329 | 1,543,815 | +0.04(+0.61%) |
Apr 12, 2016 | 6.310 | 6.349 | 6.284 | 6.291 | 1,192,034 | -0.03(-0.51%) |
Apr 11, 2016 | 6.252 | 6.368 | 6.239 | 6.323 | 3,731,518 | +0.01(+0.20%) |
Apr 08, 2016 | 6.355 | 6.371 | 6.291 | 6.310 | 1,647,613 | -0.01(-0.20%) |
Apr 07, 2016 | 6.336 | 6.381 | 6.323 | 6.323 | 1,590,894 | -0.03(-0.41%) |
Apr 06, 2016 | 6.342 | 6.381 | 6.315 | 6.349 | 1,090,090 | +0.01(+0.10%) |
Apr 05, 2016 | 6.297 | 6.387 | 6.297 | 6.342 | 1,327,219 | +0.03(+0.41%) |
Apr 04, 2016 | 6.342 | 6.368 | 6.297 | 6.316 | 1,321,905 | -0.03(-0.41%) |
Apr 01, 2016 | 6.323 | 6.374 | 6.304 | 6.342 | 1,089,884 | -0.03(-0.40%) |
Mar 31, 2016 | 6.297 | 6.384 | 6.297 | 6.368 | 1,641,961 | +0.08(+1.23%) |
Mar 30, 2016 | 6.323 | 6.394 | 6.291 | 6.291 | 1,158,886 | -0.01(-0.10%) |
Mar 29, 2016 | 6.168 | 6.329 | 6.136 | 6.297 | 1,092,303 | +0.12(+1.88%) |
Mar 28, 2016 | 6.194 | 6.225 | 6.118 | 6.181 | 1,300,754 | -0.01(-0.20%) |
Mar 24, 2016 | 6.187 | 6.194 | 6.194 | 6.194 | 1,536,941 | -0.01(-0.20%) |
Mar 23, 2016 | 6.225 | 6.244 | 6.187 | 6.206 | 1,324,171 | -0.03(-0.50%) |
Mar 22, 2016 | 6.206 | 6.250 | 6.175 | 6.238 | 770,730 | +0.01(+0.20%) |
Mar 21, 2016 | 6.137 | 6.238 | 6.131 | 6.225 | 837,702 | +0.09(+1.43%) |
Mar 18, 2016 | 6.225 | 6.225 | 6.131 | 6.137 | 2,038,993 | -0.05(-0.81%) |
Mar 17, 2016 | 6.075 | 6.200 | 6.062 | 6.187 | 873,119 | +0.12(+1.96%) |
Mar 16, 2016 | 6.018 | 6.093 | 5.968 | 6.068 | 1,099,692 | +0.05(+0.83%) |
Mar 15, 2016 | 6.043 | 6.043 | 5.962 | 6.018 | 865,826 | -0.05(-0.83%) |
Mar 14, 2016 | 6.131 | 6.144 | 6.040 | 6.068 | 1,069,513 | -0.08(-1.22%) |
Mar 11, 2016 | 6.031 | 6.144 | 6.012 | 6.144 | 886,791 | +0.14(+2.30%) |
Mar 10, 2016 | 6.062 | 6.081 | 5.949 | 6.006 | 1,199,322 | -0.04(-0.62%) |
Mar 09, 2016 | 6.081 | 6.118 | 5.999 | 6.043 | 1,066,078 | -0.03(-0.52%) |
Mar 08, 2016 | 6.137 | 6.144 | 6.024 | 6.075 | 1,724,468 | -0.06(-1.02%) |
Mar 07, 2016 | 6.093 | 6.150 | 6.081 | 6.137 | 1,289,315 | +0.04(+0.72%) |
Mar 04, 2016 | 6.093 | 6.172 | 6.063 | 6.093 | 1,143,441 | +0.01(+0.21%) |
Mar 03, 2016 | 6.081 | 6.103 | 6.056 | 6.081 | 1,112,723 | +0.02(+0.31%) |
Mar 02, 2016 | 6.018 | 6.068 | 5.990 | 6.062 | 823,601 | +0.04(+0.73%) |
Mar 01, 2016 | 6.112 | 6.144 | 5.987 | 6.018 | 1,130,888 | -0.07(-1.13%) |
Feb 29, 2016 | 6.043 | 6.125 | 6.043 | 6.087 | 1,440,695 | +0.04(+0.62%) |
Feb 26, 2016 | 6.144 | 6.213 | 6.037 | 6.050 | 1,410,543 | -0.08(-1.23%) |
Feb 25, 2016 | 6.024 | 6.137 | 6.024 | 6.125 | 982,139 | +0.12(+1.98%) |
Feb 24, 2016 | 5.981 | 6.031 | 5.905 | 6.006 | 1,212,585 | -0.02(-0.31%) |
Feb 23, 2016 | 6.012 | 6.068 | 5.999 | 6.024 | 1,294,573 | +0.01(+0.21%) |
Feb 22, 2016 | 6.018 | 6.068 | 6.006 | 6.012 | 1,710,464 | +0.03(+0.52%) |
Feb 19, 2016 | 6.037 | 6.056 | 5.974 | 5.981 | 1,550,233 | -0.07(-1.14%) |
Feb 18, 2016 | 6.031 | 6.056 | 5.993 | 6.050 | 1,525,876 | +0.02(+0.31%) |
Feb 17, 2016 | 5.955 | 6.075 | 5.949 | 6.031 | 1,905,385 | +0.09(+1.58%) |
Feb 16, 2016 | 5.924 | 5.955 | 5.868 | 5.937 | 1,400,848 | +0.04(+0.74%) |
Feb 12, 2016 | 5.793 | 5.893 | 5.893 | 5.893 | 1,314,096 | +0.13(+2.17%) |
Feb 11, 2016 | 5.818 | 5.861 | 5.705 | 5.767 | 1,852,640 | -0.12(-2.02%) |
Feb 10, 2016 | 5.818 | 5.937 | 5.783 | 5.887 | 1,642,355 | +0.09(+1.51%) |
Feb 09, 2016 | 5.824 | 5.905 | 5.771 | 5.799 | 1,661,904 | -0.08(-1.28%) |
Feb 08, 2016 | 5.893 | 5.930 | 5.824 | 5.874 | 3,461,443 | -0.04(-0.64%) |
Feb 05, 2016 | 5.962 | 5.981 | 5.912 | 5.912 | 1,560,452 | -0.06(-1.05%) |
Feb 04, 2016 | 5.930 | 6.046 | 5.918 | 5.974 | 1,850,124 | +0.04(+0.63%) |
Feb 03, 2016 | 5.836 | 5.987 | 5.824 | 5.937 | 2,710,361 | +0.11(+1.94%) |
Feb 02, 2016 | 5.811 | 5.849 | 5.730 | 5.824 | 1,964,719 | -0.02(-0.32%) |
Feb 01, 2016 | 5.849 | 5.880 | 5.786 | 5.843 | 2,171,757 | -0.01(-0.21%) |
Jan 29, 2016 | 5.579 | 5.861 | 5.561 | 5.855 | 3,010,139 | +0.28(+5.06%) |
Jan 28, 2016 | 5.391 | 5.717 | 5.366 | 5.573 | 3,233,540 | +0.36(+6.98%) |
Jan 27, 2016 | 5.203 | 5.238 | 5.166 | 5.209 | 2,182,501 | +0.00(+0.00%) |
Jan 26, 2016 | 5.072 | 5.222 | 5.031 | 5.209 | 1,536,848 | +0.17(+3.36%) |
Jan 25, 2016 | 5.122 | 5.128 | 5.028 | 5.040 | 1,555,663 | -0.09(-1.71%) |
Jan 22, 2016 | 4.971 | 5.134 | 4.959 | 5.128 | 1,122,780 | +0.19(+3.81%) |
Jan 21, 2016 | 4.952 | 5.034 | 4.902 | 4.940 | 1,779,985 | +0.01(+0.13%) |
Jan 20, 2016 | 4.952 | 4.978 | 4.689 | 4.934 | 2,393,606 | -0.08(-1.63%) |
Jan 19, 2016 | 5.166 | 5.172 | 4.996 | 5.015 | 1,709,244 | -0.14(-2.68%) |
Jan 15, 2016 | 5.203 | 5.153 | 5.153 | 5.153 | 2,340,425 | -0.13(-2.49%) |
Jan 14, 2016 | 5.297 | 5.329 | 5.166 | 5.285 | 1,548,418 | +0.00(+0.00%) |
Jan 13, 2016 | 5.404 | 5.435 | 5.231 | 5.285 | 1,712,031 | -0.12(-2.20%) |
Jan 12, 2016 | 5.617 | 5.617 | 5.366 | 5.404 | 1,997,099 | -0.18(-3.25%) |
Jan 11, 2016 | 5.579 | 5.611 | 5.535 | 5.586 | 1,505,133 | +0.04(+0.68%) |
Jan 08, 2016 | 5.604 | 5.636 | 5.548 | 5.548 | 1,488,776 | -0.04(-0.67%) |
Jan 07, 2016 | 5.617 | 5.655 | 5.586 | 5.586 | 2,809,788 | -0.09(-1.66%) |
Jan 06, 2016 | 5.648 | 5.724 | 5.642 | 5.680 | 1,507,842 | +0.01(+0.22%) |
Jan 05, 2016 | 5.611 | 5.698 | 5.573 | 5.667 | 1,167,555 | +0.07(+1.23%) |
Jan 04, 2016 | 5.473 | 5.604 | 5.423 | 5.598 | 2,179,763 | +0.12(+2.17%) |
Dec 31, 2015 | 5.554 | 5.479 | 5.479 | 5.479 | 1,679,229 | -0.09(-1.58%) |
Dec 30, 2015 | 5.630 | 5.630 | 5.548 | 5.567 | 1,174,230 | -0.06(-1.00%) |
Dec 29, 2015 | 5.686 | 5.708 | 5.604 | 5.623 | 1,261,974 | -0.07(-1.21%) |
Dec 28, 2015 | 5.723 | 5.723 | 5.638 | 5.692 | 2,001,742 | -0.03(-0.53%) |
Dec 24, 2015 | 5.698 | 5.723 | 5.723 | 5.723 | 1,307,258 | +0.02(+0.32%) |
Dec 23, 2015 | 5.570 | 5.710 | 5.540 | 5.704 | 2,805,088 | +0.16(+2.86%) |
Dec 22, 2015 | 5.485 | 5.570 | 5.473 | 5.546 | 1,220,268 | +0.08(+1.45%) |
Dec 21, 2015 | 5.485 | 5.509 | 5.394 | 5.467 | 1,382,193 | +0.01(+0.11%) |
Dec 18, 2015 | 5.515 | 5.546 | 5.436 | 5.461 | 4,726,511 | -0.05(-0.99%) |
Dec 17, 2015 | 5.485 | 5.528 | 5.430 | 5.515 | 1,713,197 | +0.05(+1.00%) |
Dec 16, 2015 | 5.357 | 5.461 | 5.345 | 5.461 | 1,688,149 | +0.12(+2.17%) |
Dec 15, 2015 | 5.308 | 5.394 | 5.272 | 5.345 | 1,497,282 | +0.04(+0.69%) |
Dec 14, 2015 | 5.406 | 5.448 | 5.263 | 5.308 | 2,054,024 | -0.15(-2.68%) |
Dec 11, 2015 | 5.491 | 5.491 | 5.424 | 5.455 | 1,261,038 | -0.08(-1.43%) |
Dec 10, 2015 | 5.455 | 5.546 | 5.455 | 5.534 | 1,193,229 | +0.06(+1.11%) |
Dec 09, 2015 | 5.467 | 5.525 | 5.436 | 5.473 | 1,215,389 | +0.00(+0.00%) |
Dec 08, 2015 | 5.479 | 5.503 | 5.437 | 5.473 | 803,224 | -0.03(-0.55%) |
Dec 07, 2015 | 5.601 | 5.616 | 5.485 | 5.503 | 1,498,399 | -0.10(-1.85%) |
Dec 04, 2015 | 5.619 | 5.662 | 5.595 | 5.607 | 1,046,050 | -0.01(-0.22%) |
Dec 03, 2015 | 5.607 | 5.656 | 5.601 | 5.619 | 1,184,579 | +0.01(+0.22%) |
Dec 02, 2015 | 5.778 | 5.778 | 5.607 | 5.607 | 1,789,010 | -0.16(-2.85%) |
Dec 01, 2015 | 5.790 | 5.832 | 5.759 | 5.771 | 1,625,048 | -0.01(-0.21%) |
Nov 30, 2015 | 5.875 | 5.881 | 5.778 | 5.784 | 1,713,712 | -0.10(-1.76%) |
Nov 27, 2015 | 5.826 | 5.893 | 5.826 | 5.887 | 356,878 | +0.03(+0.52%) |
Nov 25, 2015 | 5.826 | 5.857 | 5.857 | 5.857 | 815,005 | +0.01(+0.10%) |
Nov 24, 2015 | 5.820 | 5.863 | 5.796 | 5.851 | 569,129 | +0.01(+0.10%) |
Nov 23, 2015 | 5.832 | 5.869 | 5.802 | 5.845 | 1,160,739 | -0.02(-0.31%) |
Nov 20, 2015 | 5.881 | 5.906 | 5.834 | 5.863 | 1,284,074 | -0.01(-0.10%) |
Nov 19, 2015 | 5.826 | 5.881 | 5.826 | 5.869 | 822,148 | +0.02(+0.42%) |
Nov 18, 2015 | 5.771 | 5.845 | 5.765 | 5.845 | 722,626 | +0.07(+1.27%) |
Nov 17, 2015 | 5.838 | 5.838 | 5.747 | 5.771 | 840,033 | -0.06(-1.04%) |
Nov 16, 2015 | 5.784 | 5.845 | 5.747 | 5.832 | 936,747 | +0.03(+0.53%) |
Nov 13, 2015 | 5.796 | 5.834 | 5.771 | 5.802 | 661,426 | -0.02(-0.31%) |
Nov 12, 2015 | 5.857 | 5.887 | 5.808 | 5.820 | 879,057 | -0.06(-1.04%) |
Nov 11, 2015 | 5.881 | 5.924 | 5.863 | 5.881 | 555,856 | +0.01(+0.10%) |
Nov 10, 2015 | 5.796 | 5.881 | 5.796 | 5.875 | 824,265 | +0.06(+1.05%) |
Nov 09, 2015 | 5.857 | 5.869 | 5.796 | 5.814 | 919,589 | -0.06(-1.04%) |
Nov 06, 2015 | 5.863 | 5.896 | 5.786 | 5.875 | 1,560,636 | -0.03(-0.52%) |
Nov 05, 2015 | 5.960 | 5.991 | 5.887 | 5.906 | 869,823 | -0.07(-1.12%) |
Nov 04, 2015 | 6.027 | 6.033 | 5.933 | 5.973 | 1,138,208 | -0.05(-0.81%) |
Nov 03, 2015 | 5.985 | 6.027 | 5.948 | 6.021 | 1,444,985 | +0.02(+0.30%) |
Nov 02, 2015 | 5.881 | 6.003 | 5.881 | 6.003 | 1,536,772 | +0.12(+2.07%) |
Oct 30, 2015 | 5.936 | 5.966 | 5.857 | 5.881 | 2,389,307 | -0.10(-1.63%) |
Oct 29, 2015 | 6.119 | 6.155 | 5.979 | 5.979 | 1,498,993 | -0.20(-3.16%) |
Oct 28, 2015 | 6.107 | 6.210 | 6.073 | 6.174 | 1,923,710 | +0.04(+0.60%) |
Oct 27, 2015 | 6.283 | 6.308 | 6.119 | 6.137 | 1,349,202 | -0.17(-2.71%) |
Oct 26, 2015 | 6.308 | 6.332 | 6.265 | 6.308 | 991,433 | -0.01(-0.19%) |
Oct 23, 2015 | 6.344 | 6.344 | 6.262 | 6.320 | 1,048,632 | -0.01(-0.19%) |
Oct 22, 2015 | 6.338 | 6.353 | 6.289 | 6.332 | 1,003,044 | +0.02(+0.29%) |
Oct 21, 2015 | 6.356 | 6.369 | 6.308 | 6.314 | 1,083,368 | -0.04(-0.58%) |
Oct 20, 2015 | 6.296 | 6.363 | 6.271 | 6.350 | 1,517,193 | +0.05(+0.87%) |
Oct 19, 2015 | 6.296 | 6.329 | 6.265 | 6.296 | 875,483 | -0.01(-0.10%) |
Oct 16, 2015 | 6.296 | 6.308 | 6.259 | 6.302 | 959,197 | +0.01(+0.19%) |
Oct 15, 2015 | 6.289 | 6.295 | 6.204 | 6.289 | 1,142,698 | +0.01(+0.19%) |
Oct 14, 2015 | 6.296 | 6.320 | 6.253 | 6.277 | 1,134,359 | -0.01(-0.10%) |
Oct 13, 2015 | 6.344 | 6.369 | 6.271 | 6.283 | 1,103,121 | -0.07(-1.15%) |
Oct 12, 2015 | 6.356 | 6.387 | 6.344 | 6.356 | 776,828 | +0.00(+0.00%) |
Oct 09, 2015 | 6.393 | 6.424 | 6.320 | 6.356 | 745,025 | -0.02(-0.38%) |
Oct 08, 2015 | 6.356 | 6.381 | 6.314 | 6.381 | 1,584,785 | +0.02(+0.29%) |
Oct 07, 2015 | 6.247 | 6.363 | 6.247 | 6.363 | 1,482,920 | +0.12(+1.85%) |
Oct 06, 2015 | 6.247 | 6.289 | 6.222 | 6.247 | 1,328,584 | +0.01(+0.10%) |
Oct 05, 2015 | 6.094 | 6.247 | 6.094 | 6.241 | 1,941,999 | +0.15(+2.40%) |
Oct 02, 2015 | 6.046 | 6.119 | 6.015 | 6.094 | 2,501,506 | +0.04(+0.60%) |
Oct 01, 2015 | 6.009 | 6.070 | 5.985 | 6.058 | 2,368,290 | +0.03(+0.51%) |
Sep 30, 2015 | 6.058 | 6.088 | 5.916 | 6.027 | 3,026,556 | -0.02(-0.40%) |
Sep 29, 2015 | 6.125 | 6.152 | 6.015 | 6.052 | 2,518,599 | -0.07(-1.19%) |
Sep 28, 2015 | 6.235 | 6.235 | 6.107 | 6.125 | 3,439,050 | -0.13(-2.05%) |
Sep 25, 2015 | 6.306 | 6.324 | 6.247 | 6.253 | 2,100,959 | -0.04(-0.57%) |
Sep 24, 2015 | 6.295 | 6.318 | 6.265 | 6.289 | 1,571,276 | -0.02(-0.28%) |
Sep 23, 2015 | 6.295 | 6.324 | 6.265 | 6.306 | 1,471,382 | +0.04(+0.66%) |
Sep 22, 2015 | 6.271 | 6.318 | 6.247 | 6.265 | 1,592,415 | -0.04(-0.66%) |
Sep 21, 2015 | 6.188 | 6.312 | 6.188 | 6.306 | 1,722,924 | +0.12(+1.92%) |
Sep 18, 2015 | 6.164 | 6.235 | 6.164 | 6.188 | 5,041,883 | -0.02(-0.29%) |
Sep 17, 2015 | 6.116 | 6.283 | 6.092 | 6.205 | 2,438,241 | +0.08(+1.36%) |
Sep 16, 2015 | 6.086 | 6.122 | 6.081 | 6.122 | 1,620,586 | +0.04(+0.59%) |
Sep 15, 2015 | 6.098 | 6.098 | 6.030 | 6.086 | 1,568,229 | +0.00(+0.00%) |
Sep 14, 2015 | 6.128 | 6.140 | 6.051 | 6.086 | 1,595,065 | -0.04(-0.58%) |
Sep 11, 2015 | 6.045 | 6.122 | 6.045 | 6.122 | 1,097,916 | +0.07(+1.08%) |
Sep 10, 2015 | 6.003 | 6.081 | 6.003 | 6.057 | 1,717,141 | -0.03(-0.49%) |
Sep 09, 2015 | 6.152 | 6.170 | 6.086 | 6.086 | 1,209,060 | -0.04(-0.58%) |
Sep 08, 2015 | 6.140 | 6.170 | 6.104 | 6.122 | 1,079,376 | +0.02(+0.29%) |
Sep 04, 2015 | 6.122 | 6.104 | 6.104 | 6.104 | 921,125 | -0.05(-0.77%) |
Sep 03, 2015 | 6.170 | 6.199 | 6.146 | 6.152 | 863,704 | -0.01(-0.10%) |
Sep 02, 2015 | 6.158 | 6.208 | 6.128 | 6.158 | 1,870,419 | +0.00(+0.00%) |
Sep 01, 2015 | 6.146 | 6.182 | 6.128 | 6.158 | 1,761,581 | -0.04(-0.58%) |
Aug 31, 2015 | 6.193 | 6.220 | 6.170 | 6.193 | 1,117,491 | -0.03(-0.48%) |
Aug 28, 2015 | 6.253 | 6.289 | 6.199 | 6.223 | 1,156,365 | -0.03(-0.48%) |
Aug 27, 2015 | 6.205 | 6.295 | 6.155 | 6.253 | 1,252,990 | +0.07(+1.15%) |
Aug 26, 2015 | 6.164 | 6.211 | 6.122 | 6.182 | 1,852,041 | +0.08(+1.36%) |
Aug 25, 2015 | 6.265 | 6.271 | 6.098 | 6.098 | 1,963,310 | -0.09(-1.44%) |
Aug 24, 2015 | 6.241 | 6.312 | 5.944 | 6.188 | 4,127,292 | -0.17(-2.71%) |
Aug 21, 2015 | 6.419 | 6.491 | 6.324 | 6.360 | 2,699,607 | -0.10(-1.56%) |
Aug 20, 2015 | 6.419 | 6.514 | 6.401 | 6.461 | 1,924,922 | +0.05(+0.74%) |
Aug 19, 2015 | 6.449 | 6.461 | 6.413 | 6.413 | 2,252,836 | -0.04(-0.55%) |
Aug 18, 2015 | 6.431 | 6.485 | 6.419 | 6.449 | 1,198,527 | +0.00(+0.00%) |
Aug 17, 2015 | 6.425 | 6.449 | 6.419 | 6.449 | 1,888,037 | +0.02(+0.37%) |
Aug 14, 2015 | 6.425 | 6.461 | 6.406 | 6.425 | 1,532,408 | -0.02(-0.28%) |
Aug 13, 2015 | 6.479 | 6.491 | 6.434 | 6.443 | 1,217,008 | -0.04(-0.55%) |
Aug 12, 2015 | 6.443 | 6.485 | 6.429 | 6.479 | 2,053,222 | +0.01(+0.18%) |
Aug 11, 2015 | 6.396 | 6.485 | 6.377 | 6.467 | 1,298,451 | +0.05(+0.83%) |
Aug 10, 2015 | 6.491 | 6.508 | 6.384 | 6.413 | 3,221,319 | -0.08(-1.19%) |
Aug 07, 2015 | 6.497 | 6.526 | 6.479 | 6.491 | 2,189,841 | -0.02(-0.37%) |
Aug 06, 2015 | 6.526 | 6.550 | 6.449 | 6.514 | 2,289,888 | -0.01(-0.18%) |
Aug 05, 2015 | 6.538 | 6.562 | 6.503 | 6.526 | 1,878,905 | -0.01(-0.18%) |
Aug 04, 2015 | 6.568 | 6.598 | 6.526 | 6.538 | 2,067,968 | -0.02(-0.36%) |
Aug 03, 2015 | 6.574 | 6.663 | 6.538 | 6.562 | 3,122,729 | -0.02(-0.27%) |
Jul 31, 2015 | 6.615 | 6.663 | 6.574 | 6.580 | 3,139,050 | -0.03(-0.45%) |
Jul 30, 2015 | 6.717 | 6.717 | 6.568 | 6.610 | 5,900,768 | -0.18(-2.63%) |
Jul 29, 2015 | 6.782 | 6.824 | 6.749 | 6.788 | 1,618,368 | +0.01(+0.09%) |
Jul 28, 2015 | 6.722 | 6.815 | 6.717 | 6.782 | 1,592,474 | +0.05(+0.79%) |
Jul 27, 2015 | 6.675 | 6.740 | 6.675 | 6.728 | 2,374,615 | +0.04(+0.62%) |
Jul 24, 2015 | 6.764 | 6.809 | 6.687 | 6.687 | 1,521,531 | -0.10(-1.40%) |
Jul 23, 2015 | 6.835 | 6.841 | 6.770 | 6.782 | 1,709,520 | -0.05(-0.70%) |
Jul 22, 2015 | 6.835 | 6.853 | 6.796 | 6.829 | 1,321,819 | -0.01(-0.09%) |
Jul 21, 2015 | 6.853 | 6.883 | 6.826 | 6.835 | 1,192,751 | -0.03(-0.43%) |
Jul 20, 2015 | 6.895 | 6.895 | 6.835 | 6.865 | 1,071,960 | -0.01(-0.17%) |
Jul 17, 2015 | 6.895 | 6.895 | 6.841 | 6.877 | 1,417,287 | -0.01(-0.17%) |
Jul 16, 2015 | 6.901 | 6.942 | 6.871 | 6.889 | 1,057,678 | +0.01(+0.09%) |
Jul 15, 2015 | 6.871 | 6.901 | 6.829 | 6.883 | 1,225,326 | +0.01(+0.09%) |
Jul 14, 2015 | 6.871 | 6.913 | 6.865 | 6.877 | 1,090,251 | +0.01(+0.17%) |
Jul 13, 2015 | 6.865 | 6.877 | 6.806 | 6.865 | 1,284,976 | +0.01(+0.17%) |
Jul 10, 2015 | 6.853 | 6.901 | 6.835 | 6.853 | 1,449,019 | +0.01(+0.09%) |
Jul 09, 2015 | 6.954 | 6.960 | 6.841 | 6.847 | 1,656,737 | -0.08(-1.20%) |
Jul 08, 2015 | 6.925 | 6.983 | 6.889 | 6.930 | 2,063,488 | -0.02(-0.26%) |
Jul 07, 2015 | 6.835 | 6.954 | 6.835 | 6.948 | 2,298,100 | +0.18(+2.72%) |
Jul 06, 2015 | 6.657 | 6.764 | 6.645 | 6.764 | 1,352,086 | +0.08(+1.16%) |
Jul 02, 2015 | 6.722 | 6.687 | 6.687 | 6.687 | 2,261,174 | -0.01(-0.18%) |