Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.713 | 7.791 | 7.656 | 7.779 | 37,990 | +0.08(+1.06%) |
Sep 29, 2016 | 7.799 | 7.799 | 7.623 | 7.697 | 73,404 | -0.07(-0.95%) |
Sep 28, 2016 | 7.758 | 7.779 | 7.730 | 7.771 | 87,099 | +0.02(+0.32%) |
Sep 27, 2016 | 7.734 | 7.771 | 7.632 | 7.746 | 70,737 | +0.03(+0.44%) |
Sep 26, 2016 | 7.746 | 7.787 | 7.636 | 7.712 | 125,897 | -0.04(-0.54%) |
Sep 23, 2016 | 7.750 | 7.775 | 7.673 | 7.754 | 81,379 | +0.03(+0.37%) |
Sep 22, 2016 | 7.799 | 7.799 | 7.672 | 7.726 | 90,840 | -0.01(-0.16%) |
Sep 21, 2016 | 7.697 | 7.754 | 7.623 | 7.738 | 193,014 | +0.09(+1.18%) |
Sep 20, 2016 | 7.713 | 7.713 | 7.603 | 7.648 | 55,389 | +0.00(+0.00%) |
Sep 19, 2016 | 7.754 | 7.783 | 7.619 | 7.648 | 123,189 | -0.08(-1.01%) |
Sep 16, 2016 | 7.615 | 7.738 | 7.558 | 7.726 | 172,467 | +0.13(+1.67%) |
Sep 15, 2016 | 7.595 | 7.657 | 7.542 | 7.599 | 65,960 | +0.02(+0.32%) |
Sep 14, 2016 | 7.599 | 7.623 | 7.517 | 7.574 | 57,718 | -0.00(-0.05%) |
Sep 13, 2016 | 7.648 | 7.677 | 7.521 | 7.578 | 108,640 | -0.09(-1.23%) |
Sep 12, 2016 | 7.578 | 7.697 | 7.521 | 7.672 | 102,573 | +0.04(+0.59%) |
Sep 09, 2016 | 7.840 | 7.856 | 7.603 | 7.628 | 285,535 | -0.22(-2.86%) |
Sep 08, 2016 | 7.852 | 7.881 | 7.787 | 7.852 | 219,687 | +0.03(+0.40%) |
Sep 07, 2016 | 7.829 | 7.829 | 7.760 | 7.821 | 209,212 | -0.00(-0.05%) |
Sep 06, 2016 | 7.792 | 7.825 | 7.789 | 7.825 | 90,742 | +0.04(+0.47%) |
Sep 02, 2016 | 7.756 | 7.788 | 7.788 | 7.788 | 88,839 | +0.05(+0.68%) |
Sep 01, 2016 | 7.715 | 7.744 | 7.663 | 7.736 | 84,599 | +0.04(+0.53%) |
Aug 31, 2016 | 7.707 | 7.711 | 7.630 | 7.695 | 83,837 | -0.02(-0.21%) |
Aug 30, 2016 | 7.720 | 7.732 | 7.679 | 7.711 | 105,030 | -0.01(-0.16%) |
Aug 29, 2016 | 7.695 | 7.736 | 7.691 | 7.724 | 71,357 | +0.08(+1.06%) |
Aug 26, 2016 | 7.671 | 7.764 | 7.602 | 7.643 | 127,005 | -0.05(-0.63%) |
Aug 25, 2016 | 7.687 | 7.699 | 7.653 | 7.691 | 57,975 | +0.00(+0.00%) |
Aug 24, 2016 | 7.760 | 7.768 | 7.691 | 7.691 | 65,267 | -0.03(-0.37%) |
Aug 23, 2016 | 7.732 | 7.792 | 7.715 | 7.720 | 67,273 | +0.02(+0.32%) |
Aug 22, 2016 | 7.687 | 7.695 | 7.651 | 7.695 | 69,551 | +0.02(+0.32%) |
Aug 19, 2016 | 7.703 | 7.703 | 7.610 | 7.671 | 112,611 | -0.02(-0.26%) |
Aug 18, 2016 | 7.707 | 7.717 | 7.643 | 7.691 | 121,500 | +0.02(+0.32%) |
Aug 17, 2016 | 7.711 | 7.728 | 7.659 | 7.667 | 48,461 | -0.02(-0.32%) |
Aug 16, 2016 | 7.720 | 7.732 | 7.659 | 7.691 | 131,265 | -0.02(-0.32%) |
Aug 15, 2016 | 7.752 | 7.760 | 7.675 | 7.715 | 69,734 | +0.00(+0.05%) |
Aug 12, 2016 | 7.817 | 7.817 | 7.679 | 7.711 | 133,846 | -0.11(-1.35%) |
Aug 11, 2016 | 7.809 | 7.837 | 7.780 | 7.817 | 104,672 | +0.04(+0.57%) |
Aug 10, 2016 | 7.829 | 7.837 | 7.687 | 7.772 | 212,894 | -0.02(-0.26%) |
Aug 09, 2016 | 7.809 | 7.825 | 7.671 | 7.792 | 106,032 | +0.06(+0.77%) |
Aug 08, 2016 | 7.701 | 7.757 | 7.685 | 7.733 | 99,631 | +0.03(+0.42%) |
Aug 05, 2016 | 7.685 | 7.729 | 7.639 | 7.701 | 76,866 | +0.06(+0.79%) |
Aug 04, 2016 | 7.604 | 7.645 | 7.588 | 7.641 | 62,258 | +0.06(+0.74%) |
Aug 03, 2016 | 7.548 | 7.584 | 7.492 | 7.584 | 78,243 | +0.06(+0.75%) |
Aug 02, 2016 | 7.641 | 7.641 | 7.476 | 7.528 | 179,221 | -0.09(-1.21%) |
Aug 01, 2016 | 7.689 | 7.689 | 7.540 | 7.620 | 143,046 | -0.00(-0.05%) |
Jul 29, 2016 | 7.713 | 7.721 | 7.604 | 7.624 | 123,006 | -0.07(-0.94%) |
Jul 28, 2016 | 7.681 | 7.701 | 7.657 | 7.697 | 72,871 | +0.04(+0.58%) |
Jul 27, 2016 | 7.653 | 7.709 | 7.608 | 7.653 | 129,118 | +0.02(+0.32%) |
Jul 26, 2016 | 7.568 | 7.628 | 7.536 | 7.628 | 167,235 | +0.09(+1.23%) |
Jul 25, 2016 | 7.408 | 7.548 | 7.408 | 7.536 | 275,465 | +0.09(+1.24%) |
Jul 22, 2016 | 7.440 | 7.452 | 7.388 | 7.444 | 87,807 | +0.04(+0.54%) |
Jul 21, 2016 | 7.416 | 7.444 | 7.379 | 7.404 | 59,677 | +0.01(+0.11%) |
Jul 20, 2016 | 7.311 | 7.424 | 7.311 | 7.395 | 143,519 | +0.09(+1.27%) |
Jul 19, 2016 | 7.287 | 7.337 | 7.283 | 7.303 | 99,915 | -0.01(-0.14%) |
Jul 18, 2016 | 7.267 | 7.351 | 7.255 | 7.313 | 92,193 | +0.05(+0.64%) |
Jul 15, 2016 | 7.291 | 7.367 | 7.259 | 7.267 | 169,373 | -0.05(-0.66%) |
Jul 14, 2016 | 7.307 | 7.319 | 7.271 | 7.315 | 140,021 | +0.04(+0.55%) |
Jul 13, 2016 | 7.331 | 7.333 | 7.239 | 7.275 | 111,904 | -0.04(-0.49%) |
Jul 12, 2016 | 7.315 | 7.375 | 7.305 | 7.311 | 166,812 | +0.02(+0.33%) |
Jul 11, 2016 | 7.275 | 7.331 | 7.267 | 7.287 | 62,913 | +0.01(+0.11%) |
Jul 08, 2016 | 7.207 | 7.280 | 7.203 | 7.279 | 113,161 | +0.14(+1.91%) |
Jul 07, 2016 | 7.126 | 7.154 | 7.098 | 7.142 | 79,953 | +0.05(+0.72%) |
Jul 06, 2016 | 7.036 | 7.114 | 7.028 | 7.091 | 97,495 | +0.02(+0.34%) |
Jul 05, 2016 | 7.071 | 7.095 | 7.028 | 7.067 | 168,983 | -0.01(-0.17%) |
Jul 01, 2016 | 7.099 | 7.079 | 7.079 | 7.079 | 85,187 | +0.01(+0.11%) |
Jun 30, 2016 | 7.064 | 7.071 | 6.960 | 7.071 | 125,612 | +0.04(+0.57%) |
Jun 29, 2016 | 7.020 | 7.032 | 6.960 | 7.032 | 97,742 | +0.11(+1.61%) |
Jun 28, 2016 | 6.916 | 6.958 | 6.892 | 6.920 | 82,614 | +0.10(+1.46%) |
Jun 27, 2016 | 6.904 | 6.904 | 6.717 | 6.821 | 216,512 | -0.09(-1.27%) |
Jun 24, 2016 | 7.000 | 7.087 | 6.845 | 6.908 | 109,600 | -0.21(-3.02%) |
Jun 23, 2016 | 7.095 | 7.123 | 7.064 | 7.123 | 75,839 | +0.08(+1.07%) |
Jun 22, 2016 | 7.111 | 7.111 | 7.016 | 7.048 | 75,960 | -0.04(-0.56%) |
Jun 21, 2016 | 7.067 | 7.095 | 7.024 | 7.087 | 68,949 | +0.04(+0.51%) |
Jun 20, 2016 | 7.048 | 7.091 | 7.016 | 7.052 | 112,073 | +0.03(+0.45%) |
Jun 17, 2016 | 7.056 | 7.056 | 7.000 | 7.020 | 47,597 | -0.04(-0.51%) |
Jun 16, 2016 | 7.052 | 7.060 | 6.964 | 7.056 | 129,394 | -0.03(-0.39%) |
Jun 15, 2016 | 7.012 | 7.083 | 7.012 | 7.083 | 61,209 | +0.06(+0.79%) |
Jun 14, 2016 | 7.147 | 7.155 | 6.976 | 7.028 | 126,133 | -0.11(-1.56%) |
Jun 13, 2016 | 7.159 | 7.203 | 7.115 | 7.139 | 103,587 | -0.04(-0.61%) |
Jun 10, 2016 | 7.243 | 7.243 | 7.103 | 7.183 | 158,421 | -0.08(-1.15%) |
Jun 09, 2016 | 7.231 | 7.266 | 7.187 | 7.266 | 97,498 | +0.06(+0.87%) |
Jun 08, 2016 | 7.184 | 7.208 | 7.157 | 7.204 | 69,940 | +0.06(+0.83%) |
Jun 07, 2016 | 7.078 | 7.157 | 7.058 | 7.145 | 191,807 | +0.07(+0.95%) |
Jun 06, 2016 | 7.046 | 7.157 | 7.046 | 7.078 | 388,803 | -0.03(-0.39%) |
Jun 03, 2016 | 7.086 | 7.121 | 7.062 | 7.105 | 123,576 | +0.04(+0.61%) |
Jun 02, 2016 | 7.105 | 7.125 | 7.062 | 7.062 | 126,634 | -0.04(-0.50%) |
Jun 01, 2016 | 7.109 | 7.109 | 7.054 | 7.098 | 92,313 | +0.01(+0.11%) |
May 31, 2016 | 7.066 | 7.117 | 6.963 | 7.090 | 156,253 | +0.05(+0.73%) |
May 27, 2016 | 7.034 | 7.038 | 7.038 | 7.038 | 67,713 | +0.02(+0.27%) |
May 26, 2016 | 6.967 | 7.034 | 6.952 | 7.020 | 152,333 | +0.08(+1.09%) |
May 25, 2016 | 6.912 | 6.952 | 6.896 | 6.944 | 113,616 | +0.06(+0.92%) |
May 24, 2016 | 6.794 | 6.900 | 6.794 | 6.881 | 200,305 | +0.09(+1.28%) |
May 23, 2016 | 6.833 | 6.833 | 6.774 | 6.794 | 52,707 | -0.04(-0.58%) |
May 20, 2016 | 6.861 | 6.879 | 6.806 | 6.833 | 69,745 | +0.01(+0.12%) |
May 19, 2016 | 6.857 | 6.861 | 6.766 | 6.825 | 181,498 | -0.03(-0.40%) |
May 18, 2016 | 6.857 | 6.928 | 6.814 | 6.853 | 115,009 | -0.05(-0.74%) |
May 17, 2016 | 6.960 | 6.960 | 6.875 | 6.904 | 142,766 | -0.04(-0.51%) |
May 16, 2016 | 6.896 | 6.952 | 6.873 | 6.940 | 81,233 | +0.05(+0.74%) |
May 13, 2016 | 6.916 | 6.920 | 6.869 | 6.889 | 80,378 | -0.02(-0.29%) |
May 12, 2016 | 6.932 | 6.944 | 6.885 | 6.908 | 107,208 | +0.00(+0.06%) |
May 11, 2016 | 6.924 | 6.956 | 6.892 | 6.904 | 82,930 | -0.02(-0.34%) |
May 10, 2016 | 6.983 | 6.983 | 6.904 | 6.928 | 59,765 | +0.02(+0.33%) |
May 09, 2016 | 6.960 | 6.987 | 6.905 | 6.905 | 45,616 | -0.03(-0.39%) |
May 06, 2016 | 6.894 | 6.972 | 6.894 | 6.933 | 89,023 | +0.02(+0.34%) |
May 05, 2016 | 6.956 | 6.984 | 6.872 | 6.909 | 113,051 | -0.01(-0.17%) |
May 04, 2016 | 6.972 | 6.972 | 6.909 | 6.921 | 69,319 | -0.04(-0.62%) |
May 03, 2016 | 6.988 | 6.999 | 6.909 | 6.964 | 156,555 | -0.02(-0.34%) |
May 02, 2016 | 7.007 | 7.105 | 6.952 | 6.988 | 154,243 | +0.03(+0.45%) |
Apr 29, 2016 | 6.976 | 6.991 | 6.905 | 6.956 | 124,050 | -0.05(-0.78%) |
Apr 28, 2016 | 7.058 | 7.081 | 7.003 | 7.011 | 115,706 | -0.04(-0.55%) |
Apr 27, 2016 | 7.007 | 7.050 | 7.007 | 7.050 | 86,294 | +0.06(+0.89%) |
Apr 26, 2016 | 7.019 | 7.019 | 6.937 | 6.988 | 77,453 | -0.02(-0.22%) |
Apr 25, 2016 | 7.042 | 7.042 | 6.972 | 7.003 | 48,325 | -0.03(-0.44%) |
Apr 22, 2016 | 7.034 | 7.062 | 7.015 | 7.034 | 62,035 | +0.02(+0.28%) |
Apr 21, 2016 | 7.003 | 7.038 | 6.984 | 7.015 | 199,665 | +0.02(+0.34%) |
Apr 20, 2016 | 6.984 | 7.015 | 6.951 | 6.991 | 73,902 | +0.02(+0.28%) |
Apr 19, 2016 | 6.999 | 6.999 | 6.913 | 6.972 | 118,167 | +0.04(+0.61%) |
Apr 18, 2016 | 6.952 | 6.972 | 6.902 | 6.930 | 119,086 | -0.01(-0.15%) |
Apr 15, 2016 | 6.952 | 6.976 | 6.898 | 6.941 | 76,562 | -0.00(-0.06%) |
Apr 14, 2016 | 6.894 | 6.964 | 6.890 | 6.945 | 79,053 | +0.02(+0.34%) |
Apr 13, 2016 | 6.902 | 6.925 | 6.847 | 6.921 | 65,991 | +0.02(+0.34%) |
Apr 12, 2016 | 6.835 | 6.898 | 6.800 | 6.898 | 134,068 | +0.05(+0.74%) |
Apr 11, 2016 | 6.808 | 6.874 | 6.804 | 6.847 | 58,671 | +0.02(+0.34%) |
Apr 08, 2016 | 6.835 | 6.866 | 6.820 | 6.823 | 66,329 | +0.00(+0.00%) |
Apr 07, 2016 | 6.792 | 6.837 | 6.788 | 6.823 | 142,576 | +0.03(+0.44%) |
Apr 06, 2016 | 6.743 | 6.828 | 6.735 | 6.793 | 181,227 | +0.03(+0.40%) |
Apr 05, 2016 | 6.793 | 6.793 | 6.732 | 6.766 | 127,125 | -0.05(-0.68%) |
Apr 04, 2016 | 6.844 | 6.859 | 6.790 | 6.813 | 176,530 | -0.07(-0.96%) |
Apr 01, 2016 | 6.797 | 6.917 | 6.790 | 6.879 | 88,800 | +0.00(+0.00%) |
Mar 31, 2016 | 6.859 | 6.879 | 6.805 | 6.879 | 82,219 | +0.03(+0.51%) |
Mar 30, 2016 | 6.828 | 6.848 | 6.778 | 6.844 | 83,948 | +0.07(+1.09%) |
Mar 29, 2016 | 6.716 | 6.790 | 6.693 | 6.770 | 69,889 | +0.06(+0.93%) |
Mar 28, 2016 | 6.766 | 6.766 | 6.681 | 6.708 | 92,941 | -0.02(-0.29%) |
Mar 24, 2016 | 6.739 | 6.728 | 6.728 | 6.728 | 101,326 | -0.06(-0.91%) |
Mar 23, 2016 | 6.790 | 6.813 | 6.701 | 6.790 | 63,807 | -0.02(-0.34%) |
Mar 22, 2016 | 6.782 | 6.882 | 6.782 | 6.813 | 100,607 | -0.02(-0.34%) |
Mar 21, 2016 | 6.747 | 6.851 | 6.743 | 6.836 | 130,093 | +0.06(+0.86%) |
Mar 18, 2016 | 6.809 | 6.840 | 6.751 | 6.778 | 99,542 | +0.00(+0.00%) |
Mar 17, 2016 | 6.693 | 6.836 | 6.670 | 6.778 | 167,470 | +0.04(+0.57%) |
Mar 16, 2016 | 6.604 | 6.743 | 6.604 | 6.739 | 166,862 | +0.09(+1.28%) |
Mar 15, 2016 | 6.693 | 6.693 | 6.588 | 6.654 | 134,441 | -0.05(-0.69%) |
Mar 14, 2016 | 6.670 | 6.732 | 6.666 | 6.701 | 57,275 | -0.01(-0.12%) |
Mar 11, 2016 | 6.735 | 6.735 | 6.677 | 6.708 | 108,401 | +0.03(+0.52%) |
Mar 10, 2016 | 6.612 | 6.677 | 6.592 | 6.673 | 133,412 | +0.04(+0.64%) |
Mar 09, 2016 | 6.619 | 6.641 | 6.565 | 6.631 | 110,133 | +0.07(+1.04%) |
Mar 08, 2016 | 6.547 | 6.635 | 6.547 | 6.562 | 215,211 | -0.05(-0.70%) |
Mar 07, 2016 | 6.639 | 6.651 | 6.564 | 6.608 | 108,591 | -0.02(-0.35%) |
Mar 04, 2016 | 6.547 | 6.631 | 6.545 | 6.631 | 115,675 | +0.13(+1.94%) |
Mar 03, 2016 | 6.478 | 6.566 | 6.363 | 6.505 | 235,462 | +0.07(+1.13%) |
Mar 02, 2016 | 6.371 | 6.432 | 6.343 | 6.432 | 209,218 | +0.07(+1.08%) |
Mar 01, 2016 | 6.298 | 6.363 | 6.264 | 6.363 | 123,464 | +0.15(+2.34%) |
Feb 29, 2016 | 6.199 | 6.290 | 6.199 | 6.218 | 150,742 | -0.03(-0.49%) |
Feb 26, 2016 | 6.141 | 6.248 | 6.141 | 6.248 | 91,373 | +0.10(+1.68%) |
Feb 25, 2016 | 6.022 | 6.160 | 6.015 | 6.145 | 121,423 | +0.15(+2.49%) |
Feb 24, 2016 | 5.988 | 6.034 | 5.896 | 5.995 | 157,106 | +0.00(+0.06%) |
Feb 23, 2016 | 5.976 | 6.034 | 5.976 | 5.992 | 156,717 | -0.00(-0.06%) |
Feb 22, 2016 | 5.992 | 6.084 | 5.927 | 5.995 | 157,573 | +0.01(+0.19%) |
Feb 19, 2016 | 5.946 | 6.024 | 5.938 | 5.984 | 79,092 | -0.01(-0.13%) |
Feb 18, 2016 | 6.003 | 6.007 | 5.973 | 5.992 | 73,386 | +0.04(+0.66%) |
Feb 17, 2016 | 5.858 | 6.003 | 5.850 | 5.953 | 85,101 | +0.07(+1.23%) |
Feb 16, 2016 | 5.792 | 5.911 | 5.792 | 5.880 | 143,861 | +0.10(+1.79%) |
Feb 12, 2016 | 5.716 | 5.777 | 5.777 | 5.777 | 151,397 | +0.11(+2.03%) |
Feb 11, 2016 | 5.685 | 5.731 | 5.586 | 5.662 | 185,564 | -0.15(-2.51%) |
Feb 10, 2016 | 5.838 | 5.861 | 5.766 | 5.808 | 103,122 | +0.01(+0.18%) |
Feb 09, 2016 | 5.854 | 5.873 | 5.721 | 5.797 | 123,069 | -0.07(-1.16%) |
Feb 08, 2016 | 5.945 | 5.945 | 5.816 | 5.866 | 75,388 | -0.17(-2.82%) |
Feb 05, 2016 | 6.104 | 6.123 | 6.006 | 6.036 | 108,892 | -0.06(-0.99%) |
Feb 04, 2016 | 6.157 | 6.191 | 6.097 | 6.097 | 180,541 | -0.08(-1.23%) |
Feb 03, 2016 | 6.214 | 6.260 | 6.051 | 6.173 | 195,025 | -0.03(-0.55%) |
Feb 02, 2016 | 6.267 | 6.267 | 6.131 | 6.207 | 334,576 | -0.12(-1.92%) |
Feb 01, 2016 | 6.222 | 6.392 | 6.135 | 6.328 | 665,307 | +0.11(+1.83%) |
Jan 29, 2016 | 6.066 | 6.218 | 6.048 | 6.214 | 232,930 | +0.17(+2.76%) |
Jan 28, 2016 | 6.017 | 6.066 | 5.953 | 6.047 | 447,588 | +0.11(+1.92%) |
Jan 27, 2016 | 5.900 | 5.982 | 5.886 | 5.934 | 262,969 | +0.00(+0.06%) |
Jan 26, 2016 | 5.866 | 6.010 | 5.866 | 5.930 | 326,745 | +0.06(+0.97%) |
Jan 25, 2016 | 5.953 | 5.991 | 5.847 | 5.873 | 208,598 | -0.05(-0.83%) |
Jan 22, 2016 | 5.782 | 6.002 | 5.782 | 5.922 | 182,170 | +0.23(+3.99%) |
Jan 21, 2016 | 5.657 | 5.839 | 5.532 | 5.695 | 394,890 | +0.07(+1.21%) |
Jan 20, 2016 | 5.824 | 5.839 | 5.403 | 5.627 | 274,718 | -0.21(-3.57%) |
Jan 19, 2016 | 5.957 | 5.957 | 5.813 | 5.835 | 163,427 | -0.06(-1.09%) |
Jan 15, 2016 | 5.998 | 5.900 | 5.900 | 5.900 | 154,915 | -0.22(-3.59%) |
Jan 14, 2016 | 6.108 | 6.169 | 6.044 | 6.119 | 243,204 | -0.03(-0.55%) |
Jan 13, 2016 | 6.351 | 6.366 | 6.146 | 6.154 | 161,745 | -0.20(-3.16%) |
Jan 12, 2016 | 6.389 | 6.434 | 6.279 | 6.354 | 160,505 | -0.00(-0.08%) |
Jan 11, 2016 | 6.412 | 6.423 | 6.311 | 6.359 | 87,472 | -0.06(-0.94%) |
Jan 08, 2016 | 6.536 | 6.596 | 6.412 | 6.419 | 203,541 | -0.10(-1.50%) |
Jan 07, 2016 | 6.584 | 6.678 | 6.483 | 6.517 | 451,666 | -0.22(-3.29%) |
Jan 06, 2016 | 6.712 | 6.780 | 6.701 | 6.738 | 123,694 | -0.06(-0.88%) |
Jan 05, 2016 | 6.716 | 6.847 | 6.716 | 6.798 | 205,444 | +0.06(+0.95%) |
Jan 04, 2016 | 6.750 | 6.828 | 6.678 | 6.735 | 166,015 | -0.08(-1.16%) |
Dec 31, 2015 | 6.787 | 6.813 | 6.813 | 6.813 | 378,483 | +0.02(+0.28%) |
Dec 30, 2015 | 6.802 | 6.843 | 6.750 | 6.795 | 293,686 | +0.05(+0.67%) |
Dec 29, 2015 | 6.840 | 6.848 | 6.738 | 6.750 | 418,301 | -0.02(-0.22%) |
Dec 28, 2015 | 6.765 | 6.795 | 6.689 | 6.765 | 322,648 | -0.01(-0.11%) |
Dec 24, 2015 | 6.772 | 6.772 | 6.772 | 6.772 | 112,212 | +0.03(+0.45%) |
Dec 23, 2015 | 6.656 | 6.776 | 6.656 | 6.742 | 353,449 | +0.05(+0.67%) |
Dec 22, 2015 | 6.761 | 6.761 | 6.611 | 6.697 | 329,714 | -0.03(-0.45%) |
Dec 21, 2015 | 6.750 | 6.765 | 6.705 | 6.727 | 197,288 | +0.03(+0.45%) |
Dec 18, 2015 | 6.697 | 6.720 | 6.633 | 6.697 | 122,297 | +0.01(+0.11%) |
Dec 17, 2015 | 6.569 | 6.750 | 6.569 | 6.689 | 391,767 | +0.01(+0.11%) |
Dec 16, 2015 | 6.528 | 6.729 | 6.483 | 6.682 | 307,616 | +0.21(+3.25%) |
Dec 15, 2015 | 6.431 | 6.502 | 6.393 | 6.472 | 272,446 | +0.09(+1.35%) |
Dec 14, 2015 | 6.423 | 6.479 | 6.327 | 6.386 | 176,490 | -0.12(-1.85%) |
Dec 11, 2015 | 6.671 | 6.701 | 6.461 | 6.506 | 240,272 | -0.22(-3.24%) |
Dec 10, 2015 | 6.772 | 6.798 | 6.701 | 6.723 | 182,391 | -0.06(-0.94%) |
Dec 09, 2015 | 6.629 | 6.802 | 6.573 | 6.787 | 320,740 | +0.17(+2.53%) |
Dec 08, 2015 | 6.515 | 6.690 | 6.515 | 6.619 | 184,615 | -0.06(-0.84%) |
Dec 07, 2015 | 6.664 | 6.701 | 6.634 | 6.675 | 154,704 | -0.05(-0.71%) |
Dec 04, 2015 | 6.675 | 6.798 | 6.657 | 6.723 | 160,080 | +0.03(+0.50%) |
Dec 03, 2015 | 6.861 | 6.861 | 6.686 | 6.690 | 230,226 | -0.13(-1.91%) |
Dec 02, 2015 | 6.801 | 6.876 | 6.790 | 6.820 | 208,190 | +0.03(+0.44%) |
Dec 01, 2015 | 6.772 | 6.824 | 6.731 | 6.790 | 255,844 | +0.07(+1.11%) |
Nov 30, 2015 | 6.705 | 6.779 | 6.701 | 6.716 | 201,214 | +0.02(+0.33%) |
Nov 27, 2015 | 6.701 | 6.705 | 6.645 | 6.694 | 29,752 | +0.02(+0.28%) |
Nov 25, 2015 | 6.649 | 6.675 | 6.675 | 6.675 | 263,679 | +0.06(+0.84%) |
Nov 24, 2015 | 6.597 | 6.694 | 6.575 | 6.619 | 187,755 | +0.03(+0.42%) |
Nov 23, 2015 | 6.612 | 6.686 | 6.556 | 6.592 | 332,219 | +0.01(+0.14%) |
Nov 20, 2015 | 6.630 | 6.671 | 6.545 | 6.582 | 198,789 | -0.01(-0.17%) |
Nov 19, 2015 | 6.627 | 6.634 | 6.560 | 6.593 | 206,463 | -0.04(-0.62%) |
Nov 18, 2015 | 6.578 | 6.634 | 6.571 | 6.634 | 423,261 | +0.05(+0.73%) |
Nov 17, 2015 | 6.627 | 6.657 | 6.552 | 6.586 | 218,046 | -0.04(-0.62%) |
Nov 16, 2015 | 6.671 | 6.671 | 6.526 | 6.627 | 232,618 | -0.01(-0.10%) |
Nov 13, 2015 | 6.645 | 6.668 | 6.541 | 6.633 | 123,781 | -0.04(-0.62%) |
Nov 12, 2015 | 6.742 | 6.757 | 6.604 | 6.675 | 141,140 | -0.06(-0.94%) |
Nov 11, 2015 | 6.887 | 6.887 | 6.694 | 6.738 | 182,748 | -0.04(-0.66%) |
Nov 10, 2015 | 6.753 | 6.818 | 6.686 | 6.783 | 174,843 | -0.04(-0.65%) |
Nov 09, 2015 | 6.911 | 6.928 | 6.816 | 6.827 | 122,540 | -0.11(-1.57%) |
Nov 06, 2015 | 6.970 | 7.012 | 6.885 | 6.936 | 142,729 | -0.08(-1.10%) |
Nov 05, 2015 | 7.036 | 7.036 | 6.944 | 7.014 | 207,265 | +0.04(+0.53%) |
Nov 04, 2015 | 6.995 | 7.007 | 6.951 | 6.977 | 163,879 | +0.02(+0.25%) |
Nov 03, 2015 | 6.947 | 7.040 | 6.944 | 6.959 | 167,411 | -0.01(-0.15%) |
Nov 02, 2015 | 7.025 | 7.032 | 6.929 | 6.970 | 152,298 | +0.01(+0.11%) |
Oct 30, 2015 | 6.888 | 6.995 | 6.888 | 6.962 | 163,993 | +0.07(+1.02%) |
Oct 29, 2015 | 6.903 | 6.947 | 6.863 | 6.892 | 124,620 | -0.01(-0.16%) |
Oct 28, 2015 | 6.885 | 6.944 | 6.826 | 6.903 | 100,510 | +0.05(+0.70%) |
Oct 27, 2015 | 6.870 | 6.918 | 6.815 | 6.855 | 181,497 | -0.07(-1.06%) |
Oct 26, 2015 | 6.929 | 6.962 | 6.866 | 6.929 | 160,122 | -0.01(-0.21%) |
Oct 23, 2015 | 6.888 | 6.984 | 6.888 | 6.944 | 99,007 | +0.07(+1.07%) |
Oct 22, 2015 | 6.852 | 6.922 | 6.835 | 6.870 | 191,029 | +0.09(+1.36%) |
Oct 21, 2015 | 6.852 | 6.852 | 6.767 | 6.778 | 94,924 | -0.01(-0.20%) |
Oct 20, 2015 | 6.852 | 6.859 | 6.782 | 6.792 | 92,711 | -0.02(-0.34%) |
Oct 19, 2015 | 6.866 | 6.866 | 6.752 | 6.815 | 93,116 | -0.03(-0.38%) |
Oct 16, 2015 | 6.800 | 6.892 | 6.734 | 6.841 | 143,275 | +0.03(+0.38%) |
Oct 15, 2015 | 6.839 | 6.848 | 6.774 | 6.815 | 98,306 | +0.07(+0.98%) |
Oct 14, 2015 | 6.815 | 6.852 | 6.715 | 6.748 | 197,169 | -0.03(-0.38%) |
Oct 13, 2015 | 6.789 | 6.848 | 6.712 | 6.774 | 105,614 | -0.01(-0.22%) |
Oct 12, 2015 | 6.844 | 6.852 | 6.746 | 6.789 | 120,070 | -0.08(-1.13%) |
Oct 09, 2015 | 6.815 | 6.900 | 6.811 | 6.866 | 86,595 | +0.06(+0.82%) |
Oct 08, 2015 | 6.726 | 6.811 | 6.668 | 6.811 | 59,804 | +0.11(+1.63%) |
Oct 07, 2015 | 6.724 | 6.877 | 6.596 | 6.702 | 130,793 | -0.02(-0.33%) |
Oct 06, 2015 | 6.699 | 6.764 | 6.603 | 6.724 | 86,845 | +0.05(+0.82%) |
Oct 05, 2015 | 6.643 | 6.779 | 6.597 | 6.669 | 145,943 | +0.13(+2.01%) |
Oct 02, 2015 | 6.424 | 6.537 | 6.325 | 6.537 | 172,726 | +0.15(+2.40%) |