Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.706 | 7.710 | 7.629 | 7.694 | 83,848 | -0.02(-0.21%) |
Aug 30, 2016 | 7.719 | 7.731 | 7.678 | 7.710 | 105,044 | -0.01(-0.16%) |
Aug 29, 2016 | 7.694 | 7.735 | 7.690 | 7.723 | 71,367 | +0.08(+1.06%) |
Aug 26, 2016 | 7.670 | 7.763 | 7.601 | 7.642 | 127,022 | -0.05(-0.63%) |
Aug 25, 2016 | 7.686 | 7.698 | 7.652 | 7.690 | 57,982 | +0.00(+0.00%) |
Aug 24, 2016 | 7.759 | 7.767 | 7.690 | 7.690 | 65,276 | -0.03(-0.37%) |
Aug 23, 2016 | 7.731 | 7.791 | 7.714 | 7.719 | 67,282 | +0.02(+0.32%) |
Aug 22, 2016 | 7.686 | 7.694 | 7.650 | 7.694 | 69,560 | +0.02(+0.32%) |
Aug 19, 2016 | 7.702 | 7.702 | 7.609 | 7.670 | 112,626 | -0.02(-0.26%) |
Aug 18, 2016 | 7.706 | 7.716 | 7.642 | 7.690 | 121,516 | +0.02(+0.32%) |
Aug 17, 2016 | 7.710 | 7.727 | 7.658 | 7.666 | 48,468 | -0.02(-0.32%) |
Aug 16, 2016 | 7.719 | 7.731 | 7.658 | 7.690 | 131,282 | -0.02(-0.32%) |
Aug 15, 2016 | 7.751 | 7.759 | 7.674 | 7.714 | 69,743 | +0.00(+0.05%) |
Aug 12, 2016 | 7.816 | 7.816 | 7.678 | 7.710 | 133,864 | -0.11(-1.35%) |
Aug 11, 2016 | 7.808 | 7.836 | 7.779 | 7.816 | 104,686 | +0.04(+0.57%) |
Aug 10, 2016 | 7.828 | 7.836 | 7.686 | 7.771 | 212,921 | -0.02(-0.26%) |
Aug 09, 2016 | 7.808 | 7.824 | 7.670 | 7.791 | 106,046 | +0.06(+0.77%) |
Aug 08, 2016 | 7.700 | 7.756 | 7.684 | 7.732 | 99,644 | +0.03(+0.42%) |
Aug 05, 2016 | 7.684 | 7.728 | 7.638 | 7.700 | 76,876 | +0.06(+0.79%) |
Aug 04, 2016 | 7.603 | 7.644 | 7.587 | 7.640 | 62,267 | +0.06(+0.74%) |
Aug 03, 2016 | 7.547 | 7.583 | 7.491 | 7.583 | 78,253 | +0.06(+0.75%) |
Aug 02, 2016 | 7.640 | 7.640 | 7.475 | 7.527 | 179,245 | -0.09(-1.21%) |
Aug 01, 2016 | 7.688 | 7.688 | 7.540 | 7.619 | 143,065 | -0.00(-0.05%) |
Jul 29, 2016 | 7.712 | 7.720 | 7.603 | 7.623 | 123,023 | -0.07(-0.94%) |
Jul 28, 2016 | 7.680 | 7.700 | 7.656 | 7.696 | 72,880 | +0.04(+0.58%) |
Jul 27, 2016 | 7.652 | 7.708 | 7.607 | 7.652 | 129,135 | +0.02(+0.32%) |
Jul 26, 2016 | 7.567 | 7.627 | 7.535 | 7.627 | 167,257 | +0.09(+1.23%) |
Jul 25, 2016 | 7.407 | 7.547 | 7.407 | 7.535 | 275,501 | +0.09(+1.24%) |
Jul 22, 2016 | 7.439 | 7.451 | 7.387 | 7.443 | 87,818 | +0.04(+0.54%) |
Jul 21, 2016 | 7.415 | 7.443 | 7.378 | 7.403 | 59,685 | +0.01(+0.11%) |
Jul 20, 2016 | 7.310 | 7.423 | 7.310 | 7.394 | 143,538 | +0.09(+1.27%) |
Jul 19, 2016 | 7.286 | 7.336 | 7.282 | 7.302 | 99,928 | -0.01(-0.14%) |
Jul 18, 2016 | 7.266 | 7.350 | 7.254 | 7.312 | 92,205 | +0.05(+0.64%) |
Jul 15, 2016 | 7.290 | 7.366 | 7.258 | 7.266 | 169,395 | -0.05(-0.66%) |
Jul 14, 2016 | 7.306 | 7.318 | 7.270 | 7.314 | 140,040 | +0.04(+0.55%) |
Jul 13, 2016 | 7.330 | 7.332 | 7.238 | 7.274 | 111,918 | -0.04(-0.49%) |
Jul 12, 2016 | 7.314 | 7.374 | 7.304 | 7.310 | 166,834 | +0.02(+0.33%) |
Jul 11, 2016 | 7.274 | 7.330 | 7.266 | 7.286 | 62,921 | +0.01(+0.11%) |
Jul 08, 2016 | 7.206 | 7.279 | 7.202 | 7.278 | 113,176 | +0.14(+1.91%) |
Jul 07, 2016 | 7.125 | 7.154 | 7.097 | 7.141 | 79,963 | +0.05(+0.72%) |
Jul 06, 2016 | 7.035 | 7.113 | 7.027 | 7.090 | 97,508 | +0.02(+0.34%) |
Jul 05, 2016 | 7.071 | 7.094 | 7.027 | 7.067 | 169,005 | -0.01(-0.17%) |
Jul 01, 2016 | 7.098 | 7.079 | 7.079 | 7.079 | 85,198 | +0.01(+0.11%) |
Jun 30, 2016 | 7.063 | 7.071 | 6.959 | 7.071 | 125,629 | +0.04(+0.57%) |
Jun 29, 2016 | 7.019 | 7.031 | 6.959 | 7.031 | 97,755 | +0.11(+1.61%) |
Jun 28, 2016 | 6.915 | 6.957 | 6.891 | 6.919 | 82,625 | +0.10(+1.46%) |
Jun 27, 2016 | 6.903 | 6.903 | 6.716 | 6.820 | 216,540 | -0.09(-1.27%) |
Jun 24, 2016 | 6.999 | 7.086 | 6.844 | 6.907 | 109,615 | -0.21(-3.02%) |
Jun 23, 2016 | 7.094 | 7.122 | 7.063 | 7.122 | 75,849 | +0.08(+1.07%) |
Jun 22, 2016 | 7.110 | 7.110 | 7.015 | 7.047 | 75,970 | -0.04(-0.56%) |
Jun 21, 2016 | 7.067 | 7.094 | 7.023 | 7.086 | 68,958 | +0.04(+0.51%) |
Jun 20, 2016 | 7.047 | 7.090 | 7.015 | 7.051 | 112,088 | +0.03(+0.45%) |
Jun 17, 2016 | 7.055 | 7.055 | 6.999 | 7.019 | 47,603 | -0.04(-0.51%) |
Jun 16, 2016 | 7.051 | 7.059 | 6.963 | 7.055 | 129,411 | -0.03(-0.39%) |
Jun 15, 2016 | 7.011 | 7.082 | 7.011 | 7.082 | 61,217 | +0.06(+0.79%) |
Jun 14, 2016 | 7.146 | 7.154 | 6.975 | 7.027 | 126,149 | -0.11(-1.56%) |
Jun 13, 2016 | 7.158 | 7.202 | 7.114 | 7.138 | 103,600 | -0.04(-0.61%) |
Jun 10, 2016 | 7.242 | 7.242 | 7.102 | 7.182 | 158,442 | -0.08(-1.15%) |
Jun 09, 2016 | 7.230 | 7.266 | 7.186 | 7.266 | 97,511 | +0.06(+0.87%) |
Jun 08, 2016 | 7.183 | 7.207 | 7.156 | 7.203 | 69,949 | +0.06(+0.83%) |
Jun 07, 2016 | 7.077 | 7.156 | 7.057 | 7.144 | 191,832 | +0.07(+0.95%) |
Jun 06, 2016 | 7.045 | 7.156 | 7.045 | 7.077 | 388,854 | -0.03(-0.39%) |
Jun 03, 2016 | 7.085 | 7.120 | 7.061 | 7.104 | 123,592 | +0.04(+0.61%) |
Jun 02, 2016 | 7.104 | 7.124 | 7.061 | 7.061 | 126,651 | -0.04(-0.50%) |
Jun 01, 2016 | 7.108 | 7.108 | 7.053 | 7.097 | 92,325 | +0.01(+0.11%) |
May 31, 2016 | 7.065 | 7.116 | 6.963 | 7.089 | 156,274 | +0.05(+0.73%) |
May 27, 2016 | 7.034 | 7.037 | 7.037 | 7.037 | 67,722 | +0.02(+0.27%) |
May 26, 2016 | 6.966 | 7.034 | 6.951 | 7.019 | 152,353 | +0.08(+1.09%) |
May 25, 2016 | 6.911 | 6.951 | 6.896 | 6.943 | 113,631 | +0.06(+0.92%) |
May 24, 2016 | 6.793 | 6.899 | 6.793 | 6.880 | 200,332 | +0.09(+1.28%) |
May 23, 2016 | 6.832 | 6.832 | 6.773 | 6.793 | 52,714 | -0.04(-0.58%) |
May 20, 2016 | 6.860 | 6.878 | 6.805 | 6.832 | 69,754 | +0.01(+0.12%) |
May 19, 2016 | 6.856 | 6.860 | 6.765 | 6.825 | 181,521 | -0.03(-0.40%) |
May 18, 2016 | 6.856 | 6.927 | 6.813 | 6.852 | 115,024 | -0.05(-0.74%) |
May 17, 2016 | 6.959 | 6.959 | 6.874 | 6.903 | 142,785 | -0.04(-0.51%) |
May 16, 2016 | 6.896 | 6.951 | 6.872 | 6.939 | 81,244 | +0.05(+0.74%) |
May 13, 2016 | 6.915 | 6.919 | 6.868 | 6.888 | 80,389 | -0.02(-0.29%) |
May 12, 2016 | 6.931 | 6.943 | 6.884 | 6.907 | 107,222 | +0.00(+0.06%) |
May 11, 2016 | 6.923 | 6.955 | 6.892 | 6.903 | 82,941 | -0.02(-0.34%) |
May 10, 2016 | 6.982 | 6.982 | 6.903 | 6.927 | 59,773 | +0.02(+0.33%) |
May 09, 2016 | 6.959 | 6.987 | 6.905 | 6.905 | 45,622 | -0.03(-0.39%) |
May 06, 2016 | 6.893 | 6.971 | 6.893 | 6.932 | 89,035 | +0.02(+0.34%) |
May 05, 2016 | 6.955 | 6.983 | 6.871 | 6.909 | 113,066 | -0.01(-0.17%) |
May 04, 2016 | 6.971 | 6.971 | 6.909 | 6.920 | 69,328 | -0.04(-0.62%) |
May 03, 2016 | 6.987 | 6.998 | 6.909 | 6.963 | 156,576 | -0.02(-0.34%) |
May 02, 2016 | 7.006 | 7.104 | 6.951 | 6.987 | 154,264 | +0.03(+0.45%) |
Apr 29, 2016 | 6.975 | 6.990 | 6.905 | 6.955 | 124,066 | -0.05(-0.78%) |
Apr 28, 2016 | 7.057 | 7.080 | 7.002 | 7.010 | 115,721 | -0.04(-0.55%) |
Apr 27, 2016 | 7.006 | 7.049 | 7.006 | 7.049 | 86,305 | +0.06(+0.89%) |
Apr 26, 2016 | 7.018 | 7.018 | 6.936 | 6.987 | 77,463 | -0.02(-0.22%) |
Apr 25, 2016 | 7.041 | 7.041 | 6.971 | 7.002 | 48,331 | -0.03(-0.44%) |
Apr 22, 2016 | 7.033 | 7.061 | 7.014 | 7.033 | 62,043 | +0.02(+0.28%) |
Apr 21, 2016 | 7.002 | 7.037 | 6.983 | 7.014 | 199,691 | +0.02(+0.34%) |
Apr 20, 2016 | 6.983 | 7.014 | 6.950 | 6.991 | 73,912 | +0.02(+0.28%) |
Apr 19, 2016 | 6.998 | 6.998 | 6.912 | 6.971 | 118,182 | +0.04(+0.61%) |
Apr 18, 2016 | 6.951 | 6.971 | 6.901 | 6.929 | 119,101 | -0.01(-0.15%) |
Apr 15, 2016 | 6.951 | 6.975 | 6.897 | 6.940 | 76,572 | -0.00(-0.06%) |
Apr 14, 2016 | 6.893 | 6.963 | 6.889 | 6.944 | 79,064 | +0.02(+0.34%) |
Apr 13, 2016 | 6.901 | 6.924 | 6.846 | 6.920 | 65,999 | +0.02(+0.34%) |
Apr 12, 2016 | 6.834 | 6.897 | 6.799 | 6.897 | 134,086 | +0.05(+0.74%) |
Apr 11, 2016 | 6.807 | 6.873 | 6.803 | 6.846 | 58,679 | +0.02(+0.34%) |
Apr 08, 2016 | 6.834 | 6.866 | 6.819 | 6.823 | 66,337 | +0.00(+0.00%) |
Apr 07, 2016 | 6.791 | 6.836 | 6.787 | 6.823 | 142,595 | +0.03(+0.44%) |
Apr 06, 2016 | 6.742 | 6.827 | 6.735 | 6.793 | 181,250 | +0.03(+0.40%) |
Apr 05, 2016 | 6.793 | 6.793 | 6.731 | 6.765 | 127,142 | -0.05(-0.68%) |
Apr 04, 2016 | 6.843 | 6.858 | 6.789 | 6.812 | 176,553 | -0.07(-0.96%) |
Apr 01, 2016 | 6.796 | 6.916 | 6.789 | 6.878 | 88,811 | +0.00(+0.00%) |
Mar 31, 2016 | 6.858 | 6.878 | 6.804 | 6.878 | 82,229 | +0.03(+0.51%) |
Mar 30, 2016 | 6.827 | 6.847 | 6.777 | 6.843 | 83,959 | +0.07(+1.09%) |
Mar 29, 2016 | 6.715 | 6.789 | 6.692 | 6.769 | 69,898 | +0.06(+0.93%) |
Mar 28, 2016 | 6.765 | 6.765 | 6.680 | 6.707 | 92,953 | -0.02(-0.29%) |
Mar 24, 2016 | 6.738 | 6.727 | 6.727 | 6.727 | 101,339 | -0.06(-0.91%) |
Mar 23, 2016 | 6.789 | 6.812 | 6.700 | 6.789 | 63,815 | -0.02(-0.34%) |
Mar 22, 2016 | 6.781 | 6.881 | 6.781 | 6.812 | 100,621 | -0.02(-0.34%) |
Mar 21, 2016 | 6.746 | 6.850 | 6.742 | 6.835 | 130,110 | +0.06(+0.86%) |
Mar 18, 2016 | 6.808 | 6.839 | 6.750 | 6.777 | 99,555 | +0.00(+0.00%) |
Mar 17, 2016 | 6.692 | 6.835 | 6.669 | 6.777 | 167,492 | +0.04(+0.57%) |
Mar 16, 2016 | 6.603 | 6.742 | 6.603 | 6.738 | 166,884 | +0.09(+1.28%) |
Mar 15, 2016 | 6.692 | 6.692 | 6.588 | 6.653 | 134,458 | -0.05(-0.69%) |
Mar 14, 2016 | 6.669 | 6.731 | 6.665 | 6.700 | 57,282 | -0.01(-0.12%) |
Mar 11, 2016 | 6.734 | 6.734 | 6.676 | 6.707 | 108,415 | +0.03(+0.52%) |
Mar 10, 2016 | 6.611 | 6.676 | 6.591 | 6.673 | 133,429 | +0.04(+0.64%) |
Mar 09, 2016 | 6.618 | 6.640 | 6.564 | 6.630 | 110,147 | +0.07(+1.04%) |
Mar 08, 2016 | 6.546 | 6.634 | 6.546 | 6.562 | 215,240 | -0.05(-0.70%) |
Mar 07, 2016 | 6.638 | 6.650 | 6.563 | 6.608 | 108,605 | -0.02(-0.35%) |
Mar 04, 2016 | 6.546 | 6.631 | 6.544 | 6.631 | 115,690 | +0.13(+1.94%) |
Mar 03, 2016 | 6.477 | 6.565 | 6.362 | 6.504 | 235,493 | +0.07(+1.13%) |
Mar 02, 2016 | 6.370 | 6.431 | 6.342 | 6.431 | 209,246 | +0.07(+1.08%) |
Mar 01, 2016 | 6.297 | 6.362 | 6.263 | 6.362 | 123,481 | +0.15(+2.34%) |
Feb 29, 2016 | 6.198 | 6.290 | 6.198 | 6.217 | 150,762 | -0.03(-0.49%) |
Feb 26, 2016 | 6.140 | 6.247 | 6.140 | 6.247 | 91,385 | +0.10(+1.68%) |
Feb 25, 2016 | 6.021 | 6.159 | 6.014 | 6.144 | 121,439 | +0.15(+2.49%) |
Feb 24, 2016 | 5.987 | 6.033 | 5.895 | 5.995 | 157,127 | +0.00(+0.06%) |
Feb 23, 2016 | 5.976 | 6.033 | 5.976 | 5.991 | 156,738 | -0.00(-0.06%) |
Feb 22, 2016 | 5.991 | 6.083 | 5.926 | 5.995 | 157,594 | +0.01(+0.19%) |
Feb 19, 2016 | 5.945 | 6.023 | 5.937 | 5.983 | 79,102 | -0.01(-0.13%) |
Feb 18, 2016 | 6.002 | 6.006 | 5.972 | 5.991 | 73,395 | +0.04(+0.66%) |
Feb 17, 2016 | 5.857 | 6.002 | 5.849 | 5.952 | 85,112 | +0.07(+1.23%) |
Feb 16, 2016 | 5.792 | 5.910 | 5.792 | 5.879 | 143,880 | +0.10(+1.79%) |
Feb 12, 2016 | 5.715 | 5.776 | 5.776 | 5.776 | 151,417 | +0.11(+2.03%) |
Feb 11, 2016 | 5.684 | 5.730 | 5.585 | 5.661 | 185,588 | -0.15(-2.51%) |
Feb 10, 2016 | 5.838 | 5.861 | 5.765 | 5.807 | 103,136 | +0.01(+0.18%) |
Feb 09, 2016 | 5.853 | 5.872 | 5.720 | 5.797 | 123,085 | -0.07(-1.16%) |
Feb 08, 2016 | 5.944 | 5.944 | 5.816 | 5.865 | 75,398 | -0.17(-2.82%) |
Feb 05, 2016 | 6.104 | 6.122 | 6.005 | 6.035 | 108,906 | -0.06(-0.99%) |
Feb 04, 2016 | 6.157 | 6.191 | 6.096 | 6.096 | 180,565 | -0.08(-1.23%) |
Feb 03, 2016 | 6.213 | 6.259 | 6.050 | 6.172 | 195,050 | -0.03(-0.55%) |
Feb 02, 2016 | 6.266 | 6.266 | 6.130 | 6.206 | 334,620 | -0.12(-1.92%) |
Feb 01, 2016 | 6.221 | 6.391 | 6.134 | 6.327 | 665,394 | +0.11(+1.83%) |
Jan 29, 2016 | 6.066 | 6.217 | 6.047 | 6.213 | 232,961 | +0.17(+2.76%) |
Jan 28, 2016 | 6.016 | 6.066 | 5.952 | 6.047 | 447,647 | +0.11(+1.92%) |
Jan 27, 2016 | 5.899 | 5.981 | 5.885 | 5.933 | 263,003 | +0.00(+0.06%) |
Jan 26, 2016 | 5.865 | 6.009 | 5.865 | 5.929 | 326,788 | +0.06(+0.97%) |
Jan 25, 2016 | 5.952 | 5.990 | 5.846 | 5.872 | 208,625 | -0.05(-0.83%) |
Jan 22, 2016 | 5.781 | 6.001 | 5.781 | 5.922 | 182,193 | +0.23(+3.99%) |
Jan 21, 2016 | 5.656 | 5.838 | 5.531 | 5.694 | 394,942 | +0.07(+1.21%) |
Jan 20, 2016 | 5.823 | 5.838 | 5.403 | 5.626 | 274,754 | -0.21(-3.57%) |
Jan 19, 2016 | 5.956 | 5.956 | 5.812 | 5.835 | 163,448 | -0.06(-1.09%) |
Jan 15, 2016 | 5.997 | 5.899 | 5.899 | 5.899 | 154,936 | -0.22(-3.59%) |
Jan 14, 2016 | 6.107 | 6.168 | 6.043 | 6.119 | 243,236 | -0.03(-0.55%) |
Jan 13, 2016 | 6.350 | 6.365 | 6.145 | 6.153 | 161,767 | -0.20(-3.16%) |
Jan 12, 2016 | 6.388 | 6.433 | 6.278 | 6.354 | 160,526 | -0.00(-0.08%) |
Jan 11, 2016 | 6.411 | 6.422 | 6.310 | 6.359 | 87,483 | -0.06(-0.94%) |
Jan 08, 2016 | 6.535 | 6.595 | 6.411 | 6.419 | 203,567 | -0.10(-1.50%) |
Jan 07, 2016 | 6.584 | 6.677 | 6.482 | 6.516 | 451,725 | -0.22(-3.28%) |
Jan 06, 2016 | 6.711 | 6.779 | 6.700 | 6.737 | 123,710 | -0.06(-0.88%) |
Jan 05, 2016 | 6.715 | 6.846 | 6.715 | 6.797 | 205,471 | +0.06(+0.95%) |
Jan 04, 2016 | 6.749 | 6.827 | 6.677 | 6.734 | 166,037 | -0.08(-1.16%) |
Dec 31, 2015 | 6.786 | 6.812 | 6.812 | 6.812 | 378,532 | +0.02(+0.28%) |
Dec 30, 2015 | 6.801 | 6.842 | 6.749 | 6.794 | 293,725 | +0.05(+0.67%) |
Dec 29, 2015 | 6.839 | 6.847 | 6.737 | 6.749 | 418,355 | -0.01(-0.22%) |
Dec 28, 2015 | 6.764 | 6.794 | 6.689 | 6.764 | 322,691 | -0.01(-0.11%) |
Dec 24, 2015 | 6.771 | 6.771 | 6.771 | 6.771 | 112,226 | +0.03(+0.45%) |
Dec 23, 2015 | 6.655 | 6.775 | 6.655 | 6.741 | 353,496 | +0.05(+0.67%) |
Dec 22, 2015 | 6.760 | 6.760 | 6.610 | 6.696 | 329,758 | -0.03(-0.45%) |
Dec 21, 2015 | 6.749 | 6.764 | 6.704 | 6.726 | 197,314 | +0.03(+0.45%) |
Dec 18, 2015 | 6.696 | 6.719 | 6.632 | 6.696 | 122,314 | +0.01(+0.11%) |
Dec 17, 2015 | 6.569 | 6.749 | 6.569 | 6.689 | 391,818 | +0.01(+0.11%) |
Dec 16, 2015 | 6.527 | 6.728 | 6.482 | 6.681 | 307,656 | +0.21(+3.25%) |
Dec 15, 2015 | 6.430 | 6.501 | 6.392 | 6.471 | 272,482 | +0.09(+1.35%) |
Dec 14, 2015 | 6.422 | 6.479 | 6.327 | 6.385 | 176,513 | -0.12(-1.85%) |
Dec 11, 2015 | 6.670 | 6.700 | 6.460 | 6.505 | 240,304 | -0.22(-3.24%) |
Dec 10, 2015 | 6.771 | 6.797 | 6.700 | 6.722 | 182,415 | -0.06(-0.94%) |
Dec 09, 2015 | 6.629 | 6.801 | 6.572 | 6.786 | 320,782 | +0.17(+2.53%) |
Dec 08, 2015 | 6.514 | 6.689 | 6.514 | 6.618 | 184,639 | -0.06(-0.84%) |
Dec 07, 2015 | 6.663 | 6.700 | 6.633 | 6.675 | 154,724 | -0.05(-0.71%) |
Dec 04, 2015 | 6.674 | 6.797 | 6.656 | 6.723 | 160,101 | +0.03(+0.50%) |
Dec 03, 2015 | 6.860 | 6.860 | 6.685 | 6.689 | 230,256 | -0.13(-1.91%) |
Dec 02, 2015 | 6.801 | 6.875 | 6.789 | 6.819 | 208,218 | +0.03(+0.44%) |
Dec 01, 2015 | 6.771 | 6.823 | 6.730 | 6.789 | 255,877 | +0.07(+1.11%) |
Nov 30, 2015 | 6.704 | 6.778 | 6.700 | 6.715 | 201,240 | +0.02(+0.33%) |
Nov 27, 2015 | 6.700 | 6.704 | 6.644 | 6.693 | 29,756 | +0.02(+0.28%) |
Nov 25, 2015 | 6.648 | 6.674 | 6.674 | 6.674 | 263,713 | +0.06(+0.84%) |
Nov 24, 2015 | 6.596 | 6.693 | 6.574 | 6.618 | 187,780 | +0.03(+0.42%) |
Nov 23, 2015 | 6.611 | 6.685 | 6.555 | 6.591 | 332,263 | +0.01(+0.14%) |
Nov 20, 2015 | 6.630 | 6.670 | 6.544 | 6.581 | 198,815 | -0.01(-0.17%) |
Nov 19, 2015 | 6.626 | 6.633 | 6.559 | 6.592 | 206,490 | -0.04(-0.62%) |
Nov 18, 2015 | 6.578 | 6.633 | 6.570 | 6.633 | 423,316 | +0.05(+0.73%) |
Nov 17, 2015 | 6.626 | 6.656 | 6.552 | 6.585 | 218,075 | -0.04(-0.62%) |
Nov 16, 2015 | 6.670 | 6.670 | 6.526 | 6.626 | 232,649 | -0.01(-0.10%) |
Nov 13, 2015 | 6.644 | 6.667 | 6.540 | 6.633 | 123,797 | -0.04(-0.62%) |
Nov 12, 2015 | 6.741 | 6.756 | 6.604 | 6.674 | 141,159 | -0.06(-0.94%) |
Nov 11, 2015 | 6.886 | 6.886 | 6.693 | 6.737 | 182,772 | -0.04(-0.66%) |
Nov 10, 2015 | 6.752 | 6.817 | 6.685 | 6.782 | 174,866 | -0.04(-0.65%) |
Nov 09, 2015 | 6.910 | 6.927 | 6.815 | 6.827 | 122,556 | -0.11(-1.57%) |
Nov 06, 2015 | 6.969 | 7.011 | 6.884 | 6.935 | 142,748 | -0.08(-1.10%) |
Nov 05, 2015 | 7.035 | 7.035 | 6.943 | 7.013 | 207,292 | +0.04(+0.53%) |
Nov 04, 2015 | 6.994 | 7.006 | 6.950 | 6.976 | 163,901 | +0.02(+0.25%) |
Nov 03, 2015 | 6.947 | 7.039 | 6.943 | 6.958 | 167,433 | -0.01(-0.15%) |
Nov 02, 2015 | 7.024 | 7.031 | 6.928 | 6.969 | 152,318 | +0.01(+0.11%) |
Oct 30, 2015 | 6.888 | 6.994 | 6.888 | 6.961 | 164,015 | +0.07(+1.02%) |
Oct 29, 2015 | 6.902 | 6.947 | 6.862 | 6.891 | 124,636 | -0.01(-0.16%) |
Oct 28, 2015 | 6.884 | 6.943 | 6.825 | 6.902 | 100,524 | +0.05(+0.70%) |
Oct 27, 2015 | 6.869 | 6.917 | 6.814 | 6.854 | 181,521 | -0.07(-1.06%) |
Oct 26, 2015 | 6.928 | 6.961 | 6.865 | 6.928 | 160,143 | -0.01(-0.21%) |
Oct 23, 2015 | 6.888 | 6.983 | 6.888 | 6.943 | 99,020 | +0.07(+1.07%) |
Oct 22, 2015 | 6.851 | 6.921 | 6.834 | 6.869 | 191,054 | +0.09(+1.36%) |
Oct 21, 2015 | 6.851 | 6.851 | 6.766 | 6.777 | 94,936 | -0.01(-0.20%) |
Oct 20, 2015 | 6.851 | 6.858 | 6.781 | 6.791 | 92,723 | -0.02(-0.34%) |
Oct 19, 2015 | 6.865 | 6.865 | 6.751 | 6.814 | 93,128 | -0.03(-0.38%) |
Oct 16, 2015 | 6.799 | 6.891 | 6.733 | 6.840 | 143,294 | +0.03(+0.38%) |
Oct 15, 2015 | 6.838 | 6.847 | 6.773 | 6.814 | 98,319 | +0.07(+0.98%) |
Oct 14, 2015 | 6.814 | 6.851 | 6.714 | 6.748 | 197,195 | -0.03(-0.38%) |
Oct 13, 2015 | 6.788 | 6.847 | 6.711 | 6.773 | 105,628 | -0.01(-0.22%) |
Oct 12, 2015 | 6.843 | 6.851 | 6.745 | 6.788 | 120,085 | -0.08(-1.13%) |
Oct 09, 2015 | 6.814 | 6.899 | 6.810 | 6.865 | 86,606 | +0.06(+0.82%) |
Oct 08, 2015 | 6.725 | 6.810 | 6.668 | 6.810 | 59,812 | +0.11(+1.63%) |
Oct 07, 2015 | 6.723 | 6.876 | 6.595 | 6.701 | 130,811 | -0.02(-0.33%) |
Oct 06, 2015 | 6.698 | 6.763 | 6.602 | 6.723 | 86,856 | +0.05(+0.82%) |
Oct 05, 2015 | 6.642 | 6.778 | 6.596 | 6.668 | 145,963 | +0.13(+2.01%) |
Oct 02, 2015 | 6.423 | 6.537 | 6.324 | 6.537 | 172,748 | +0.15(+2.40%) |
Oct 01, 2015 | 6.522 | 6.584 | 6.288 | 6.383 | 254,224 | +0.02(+0.34%) |
Sep 30, 2015 | 6.372 | 6.387 | 6.288 | 6.361 | 181,941 | +0.10(+1.57%) |
Sep 29, 2015 | 6.493 | 6.548 | 6.241 | 6.263 | 186,889 | -0.04(-0.69%) |
Sep 28, 2015 | 6.672 | 6.704 | 6.296 | 6.307 | 374,382 | -0.35(-5.26%) |
Sep 25, 2015 | 6.756 | 6.883 | 6.584 | 6.657 | 204,483 | -0.04(-0.54%) |
Sep 24, 2015 | 6.610 | 6.694 | 6.460 | 6.694 | 321,443 | +0.08(+1.27%) |
Sep 23, 2015 | 6.799 | 6.829 | 6.610 | 6.610 | 282,191 | -0.13(-1.95%) |
Sep 22, 2015 | 6.854 | 6.891 | 6.562 | 6.741 | 411,347 | -0.09(-1.34%) |
Sep 21, 2015 | 6.927 | 7.007 | 6.781 | 6.832 | 208,617 | -0.09(-1.32%) |
Sep 18, 2015 | 6.898 | 7.080 | 6.723 | 6.923 | 139,562 | +0.05(+0.80%) |
Sep 17, 2015 | 6.836 | 6.948 | 6.807 | 6.869 | 294,781 | +0.02(+0.32%) |
Sep 16, 2015 | 6.701 | 6.916 | 6.664 | 6.847 | 441,955 | +0.11(+1.68%) |
Sep 15, 2015 | 6.661 | 6.734 | 6.613 | 6.734 | 215,681 | +0.12(+1.82%) |
Sep 14, 2015 | 6.697 | 6.734 | 6.577 | 6.613 | 420,394 | -0.07(-0.98%) |
Sep 11, 2015 | 6.657 | 6.741 | 6.650 | 6.679 | 242,056 | -0.03(-0.38%) |
Sep 10, 2015 | 6.734 | 6.777 | 6.580 | 6.704 | 143,905 | +0.01(+0.11%) |
Sep 09, 2015 | 6.752 | 6.847 | 6.697 | 6.697 | 140,463 | -0.06(-0.93%) |
Sep 08, 2015 | 6.815 | 6.843 | 6.630 | 6.760 | 186,736 | +0.08(+1.14%) |
Sep 04, 2015 | 6.583 | 6.684 | 6.684 | 6.684 | 87,086 | -0.07(-0.96%) |
Sep 03, 2015 | 6.891 | 6.891 | 6.724 | 6.749 | 113,682 | -0.09(-1.36%) |
Sep 02, 2015 | 6.728 | 6.858 | 6.569 | 6.843 | 146,761 | +0.21(+3.15%) |