Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.652 | 7.652 | 7.600 | 7.636 | 95,685 | +0.03(+0.41%) |
Sep 29, 2016 | 7.662 | 7.662 | 7.579 | 7.605 | 55,237 | -0.04(-0.48%) |
Sep 28, 2016 | 7.641 | 7.646 | 7.600 | 7.641 | 96,335 | +0.03(+0.34%) |
Sep 27, 2016 | 7.585 | 7.616 | 7.569 | 7.616 | 107,970 | +0.03(+0.41%) |
Sep 26, 2016 | 7.528 | 7.605 | 7.528 | 7.585 | 214,137 | -0.02(-0.20%) |
Sep 23, 2016 | 7.544 | 7.600 | 7.544 | 7.600 | 105,939 | +0.03(+0.41%) |
Sep 22, 2016 | 7.528 | 7.569 | 7.528 | 7.569 | 235,249 | +0.05(+0.68%) |
Sep 21, 2016 | 7.456 | 7.518 | 7.441 | 7.518 | 238,767 | +0.10(+1.39%) |
Sep 20, 2016 | 7.389 | 7.415 | 7.364 | 7.415 | 108,431 | +0.06(+0.86%) |
Sep 19, 2016 | 7.347 | 7.376 | 7.342 | 7.352 | 203,652 | +0.01(+0.14%) |
Sep 16, 2016 | 7.357 | 7.383 | 7.342 | 7.342 | 155,644 | -0.03(-0.42%) |
Sep 15, 2016 | 7.372 | 7.408 | 7.352 | 7.372 | 246,576 | -0.01(-0.07%) |
Sep 14, 2016 | 7.337 | 7.378 | 7.329 | 7.378 | 359,359 | +0.04(+0.56%) |
Sep 13, 2016 | 7.352 | 7.367 | 7.296 | 7.337 | 402,083 | -0.03(-0.35%) |
Sep 12, 2016 | 7.347 | 7.388 | 7.347 | 7.362 | 151,080 | -0.01(-0.07%) |
Sep 09, 2016 | 7.403 | 7.420 | 7.337 | 7.367 | 206,322 | -0.08(-1.03%) |
Sep 08, 2016 | 7.444 | 7.459 | 7.415 | 7.444 | 170,437 | +0.01(+0.07%) |
Sep 07, 2016 | 7.418 | 7.439 | 7.418 | 7.439 | 227,262 | +0.02(+0.21%) |
Sep 06, 2016 | 7.398 | 7.423 | 7.388 | 7.423 | 230,221 | +0.04(+0.48%) |
Sep 02, 2016 | 7.393 | 7.388 | 7.388 | 7.388 | 183,525 | +0.01(+0.07%) |
Sep 01, 2016 | 7.403 | 7.418 | 7.378 | 7.383 | 218,056 | -0.03(-0.41%) |
Aug 31, 2016 | 7.434 | 7.434 | 7.388 | 7.413 | 212,274 | -0.01(-0.14%) |
Aug 30, 2016 | 7.434 | 7.434 | 7.393 | 7.423 | 111,131 | +0.02(+0.28%) |
Aug 29, 2016 | 7.413 | 7.418 | 7.388 | 7.403 | 111,973 | +0.03(+0.35%) |
Aug 26, 2016 | 7.398 | 7.429 | 7.378 | 7.378 | 117,675 | -0.02(-0.28%) |
Aug 25, 2016 | 7.398 | 7.429 | 7.393 | 7.398 | 181,658 | +0.01(+0.14%) |
Aug 24, 2016 | 7.403 | 7.403 | 7.383 | 7.388 | 147,968 | +0.00(+0.00%) |
Aug 23, 2016 | 7.413 | 7.429 | 7.388 | 7.388 | 163,151 | +0.00(+0.00%) |
Aug 22, 2016 | 7.378 | 7.398 | 7.362 | 7.388 | 64,582 | +0.02(+0.21%) |
Aug 19, 2016 | 7.403 | 7.403 | 7.362 | 7.372 | 55,754 | -0.02(-0.21%) |
Aug 18, 2016 | 7.398 | 7.423 | 7.378 | 7.388 | 136,805 | +0.02(+0.21%) |
Aug 17, 2016 | 7.383 | 7.444 | 7.372 | 7.372 | 169,385 | -0.01(-0.07%) |
Aug 16, 2016 | 7.362 | 7.393 | 7.362 | 7.378 | 143,167 | +0.01(+0.16%) |
Aug 15, 2016 | 7.351 | 7.417 | 7.351 | 7.366 | 233,535 | +0.03(+0.35%) |
Aug 12, 2016 | 7.320 | 7.371 | 7.315 | 7.341 | 216,753 | +0.05(+0.70%) |
Aug 11, 2016 | 7.315 | 7.331 | 7.285 | 7.290 | 187,786 | -0.02(-0.28%) |
Aug 10, 2016 | 7.315 | 7.315 | 7.270 | 7.310 | 168,583 | +0.02(+0.21%) |
Aug 09, 2016 | 7.341 | 7.371 | 7.265 | 7.295 | 158,761 | -0.02(-0.28%) |
Aug 08, 2016 | 7.336 | 7.336 | 7.290 | 7.315 | 66,278 | -0.01(-0.14%) |
Aug 05, 2016 | 7.366 | 7.376 | 7.315 | 7.325 | 96,774 | +0.02(+0.21%) |
Aug 04, 2016 | 7.320 | 7.320 | 7.290 | 7.310 | 76,501 | +0.02(+0.21%) |
Aug 03, 2016 | 7.305 | 7.310 | 7.280 | 7.295 | 103,263 | +0.01(+0.14%) |
Aug 02, 2016 | 7.310 | 7.310 | 7.271 | 7.285 | 75,632 | -0.04(-0.48%) |
Aug 01, 2016 | 7.300 | 7.341 | 7.287 | 7.320 | 155,749 | +0.01(+0.07%) |
Jul 29, 2016 | 7.295 | 7.320 | 7.280 | 7.315 | 187,454 | +0.04(+0.56%) |
Jul 28, 2016 | 7.224 | 7.285 | 7.214 | 7.275 | 124,490 | +0.06(+0.77%) |
Jul 27, 2016 | 7.204 | 7.255 | 7.184 | 7.219 | 103,626 | +0.03(+0.42%) |
Jul 26, 2016 | 7.158 | 7.189 | 7.153 | 7.189 | 127,325 | +0.04(+0.50%) |
Jul 25, 2016 | 7.173 | 7.173 | 7.113 | 7.153 | 638,661 | -0.04(-0.49%) |
Jul 22, 2016 | 7.168 | 7.189 | 7.151 | 7.189 | 46,345 | +0.05(+0.71%) |
Jul 21, 2016 | 7.143 | 7.163 | 7.128 | 7.138 | 139,769 | +0.03(+0.37%) |
Jul 20, 2016 | 7.071 | 7.136 | 7.071 | 7.111 | 135,639 | +0.05(+0.71%) |
Jul 19, 2016 | 7.081 | 7.086 | 7.051 | 7.061 | 111,992 | +0.01(+0.07%) |
Jul 18, 2016 | 7.056 | 7.101 | 7.041 | 7.056 | 135,851 | +0.01(+0.07%) |
Jul 15, 2016 | 7.036 | 7.061 | 7.016 | 7.051 | 146,837 | +0.02(+0.29%) |
Jul 14, 2016 | 7.096 | 7.096 | 6.996 | 7.031 | 140,399 | +0.01(+0.07%) |
Jul 13, 2016 | 7.071 | 7.076 | 7.006 | 7.026 | 166,858 | -0.02(-0.21%) |
Jul 12, 2016 | 7.046 | 7.071 | 7.031 | 7.041 | 187,260 | +0.02(+0.29%) |
Jul 11, 2016 | 7.051 | 7.066 | 7.006 | 7.021 | 121,601 | -0.02(-0.21%) |
Jul 08, 2016 | 6.980 | 7.051 | 6.960 | 7.036 | 114,910 | +0.08(+1.08%) |
Jul 07, 2016 | 6.920 | 6.972 | 6.915 | 6.960 | 219,702 | +0.05(+0.73%) |
Jul 06, 2016 | 6.900 | 6.945 | 6.890 | 6.910 | 141,007 | +0.01(+0.15%) |
Jul 05, 2016 | 6.945 | 6.960 | 6.890 | 6.900 | 160,510 | -0.09(-1.22%) |
Jul 01, 2016 | 6.940 | 6.985 | 6.985 | 6.985 | 109,283 | +0.07(+0.95%) |
Jun 30, 2016 | 6.945 | 6.945 | 6.890 | 6.920 | 202,002 | +0.00(+0.00%) |
Jun 29, 2016 | 6.996 | 6.996 | 6.890 | 6.920 | 267,785 | +0.05(+0.66%) |
Jun 28, 2016 | 6.850 | 6.879 | 6.829 | 6.875 | 197,565 | +0.05(+0.66%) |
Jun 27, 2016 | 6.950 | 6.950 | 6.769 | 6.829 | 198,274 | -0.13(-1.81%) |
Jun 24, 2016 | 6.920 | 7.016 | 6.920 | 6.955 | 107,559 | -0.10(-1.36%) |
Jun 23, 2016 | 7.016 | 7.101 | 6.998 | 7.051 | 140,330 | +0.04(+0.57%) |
Jun 22, 2016 | 7.006 | 7.041 | 6.996 | 7.011 | 188,166 | +0.05(+0.65%) |
Jun 21, 2016 | 6.970 | 6.996 | 6.965 | 6.965 | 88,889 | +0.01(+0.07%) |
Jun 20, 2016 | 6.995 | 7.055 | 6.945 | 6.960 | 105,314 | -0.00(-0.07%) |
Jun 17, 2016 | 6.955 | 6.975 | 6.950 | 6.965 | 83,982 | +0.02(+0.36%) |
Jun 16, 2016 | 6.930 | 6.940 | 6.850 | 6.940 | 86,243 | -0.02(-0.36%) |
Jun 15, 2016 | 6.985 | 6.985 | 6.920 | 6.965 | 100,493 | -0.02(-0.36%) |
Jun 14, 2016 | 7.005 | 7.005 | 6.945 | 6.990 | 123,054 | -0.02(-0.36%) |
Jun 13, 2016 | 7.030 | 7.030 | 6.980 | 7.015 | 136,627 | -0.02(-0.28%) |
Jun 10, 2016 | 7.035 | 7.035 | 7.013 | 7.035 | 72,488 | -0.01(-0.14%) |
Jun 09, 2016 | 7.035 | 7.060 | 7.000 | 7.045 | 78,158 | +0.00(+0.07%) |
Jun 08, 2016 | 7.060 | 7.060 | 7.005 | 7.040 | 96,423 | +0.01(+0.21%) |
Jun 07, 2016 | 7.015 | 7.050 | 6.990 | 7.025 | 100,976 | +0.01(+0.14%) |
Jun 06, 2016 | 6.980 | 7.015 | 6.970 | 7.015 | 135,680 | +0.04(+0.57%) |
Jun 03, 2016 | 6.925 | 6.975 | 6.875 | 6.975 | 139,183 | +0.00(+0.00%) |
Jun 02, 2016 | 6.980 | 6.980 | 6.905 | 6.975 | 178,337 | +0.00(+0.07%) |
Jun 01, 2016 | 6.930 | 6.980 | 6.930 | 6.970 | 88,248 | +0.02(+0.29%) |
May 31, 2016 | 6.960 | 6.975 | 6.930 | 6.950 | 140,391 | -0.01(-0.14%) |
May 27, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 142,397 | +0.03(+0.50%) |
May 26, 2016 | 6.985 | 6.985 | 6.925 | 6.925 | 79,708 | -0.03(-0.43%) |
May 25, 2016 | 6.940 | 6.985 | 6.890 | 6.955 | 73,922 | +0.05(+0.80%) |
May 24, 2016 | 6.910 | 6.910 | 6.885 | 6.900 | 82,500 | +0.01(+0.22%) |
May 23, 2016 | 6.870 | 6.885 | 6.840 | 6.885 | 106,231 | +0.03(+0.44%) |
May 20, 2016 | 6.855 | 6.855 | 6.792 | 6.855 | 60,960 | +0.02(+0.37%) |
May 19, 2016 | 6.791 | 6.830 | 6.771 | 6.830 | 138,658 | +0.03(+0.51%) |
May 18, 2016 | 6.791 | 6.799 | 6.751 | 6.796 | 81,415 | +0.01(+0.22%) |
May 17, 2016 | 6.786 | 6.806 | 6.766 | 6.781 | 82,148 | -0.00(-0.07%) |
May 16, 2016 | 6.810 | 6.810 | 6.786 | 6.786 | 92,298 | -0.01(-0.15%) |
May 13, 2016 | 6.766 | 6.795 | 6.766 | 6.795 | 63,083 | +0.03(+0.44%) |
May 12, 2016 | 6.786 | 6.786 | 6.741 | 6.766 | 100,422 | +0.02(+0.37%) |
May 11, 2016 | 6.746 | 6.751 | 6.721 | 6.741 | 143,586 | -0.01(-0.15%) |
May 10, 2016 | 6.746 | 6.761 | 6.696 | 6.751 | 135,030 | +0.02(+0.37%) |
May 09, 2016 | 6.736 | 6.759 | 6.716 | 6.726 | 153,076 | -0.01(-0.22%) |
May 06, 2016 | 6.781 | 6.786 | 6.706 | 6.741 | 111,589 | -0.02(-0.29%) |
May 05, 2016 | 6.771 | 6.791 | 6.746 | 6.761 | 133,933 | +0.00(+0.07%) |
May 04, 2016 | 6.756 | 6.791 | 6.744 | 6.756 | 107,630 | -0.01(-0.15%) |
May 03, 2016 | 6.830 | 6.830 | 6.751 | 6.766 | 159,478 | -0.06(-0.94%) |
May 02, 2016 | 6.845 | 6.865 | 6.810 | 6.830 | 156,578 | +0.00(+0.07%) |
Apr 29, 2016 | 6.800 | 6.845 | 6.782 | 6.825 | 90,016 | +0.05(+0.73%) |
Apr 28, 2016 | 6.781 | 6.810 | 6.766 | 6.776 | 120,941 | -0.00(-0.07%) |
Apr 27, 2016 | 6.756 | 6.795 | 6.751 | 6.781 | 187,100 | +0.05(+0.81%) |
Apr 26, 2016 | 6.741 | 6.751 | 6.716 | 6.726 | 110,810 | +0.01(+0.22%) |
Apr 25, 2016 | 6.751 | 6.751 | 6.691 | 6.711 | 110,101 | -0.03(-0.51%) |
Apr 22, 2016 | 6.691 | 6.746 | 6.691 | 6.746 | 117,022 | +0.06(+0.89%) |
Apr 21, 2016 | 6.706 | 6.731 | 6.657 | 6.686 | 166,122 | +0.01(+0.15%) |
Apr 20, 2016 | 6.662 | 6.706 | 6.637 | 6.677 | 119,051 | +0.03(+0.45%) |
Apr 19, 2016 | 6.617 | 6.657 | 6.605 | 6.647 | 115,149 | +0.06(+0.90%) |
Apr 18, 2016 | 6.558 | 6.612 | 6.552 | 6.587 | 195,375 | +0.02(+0.30%) |
Apr 15, 2016 | 6.607 | 6.607 | 6.548 | 6.568 | 152,202 | -0.03(-0.45%) |
Apr 14, 2016 | 6.602 | 6.612 | 6.578 | 6.597 | 232,250 | +0.01(+0.22%) |
Apr 13, 2016 | 6.587 | 6.592 | 6.573 | 6.583 | 132,460 | +0.02(+0.30%) |
Apr 12, 2016 | 6.578 | 6.592 | 6.563 | 6.563 | 124,570 | +0.00(+0.00%) |
Apr 11, 2016 | 6.558 | 6.602 | 6.553 | 6.563 | 117,795 | +0.01(+0.15%) |
Apr 08, 2016 | 6.612 | 6.612 | 6.548 | 6.553 | 310,396 | -0.04(-0.60%) |
Apr 07, 2016 | 6.617 | 6.617 | 6.568 | 6.592 | 95,679 | -0.01(-0.22%) |
Apr 06, 2016 | 6.705 | 6.705 | 6.543 | 6.607 | 221,776 | +0.08(+1.28%) |
Apr 05, 2016 | 6.543 | 6.543 | 6.509 | 6.524 | 86,543 | -0.01(-0.23%) |
Apr 04, 2016 | 6.612 | 6.617 | 6.514 | 6.538 | 129,983 | -0.06(-0.89%) |
Apr 01, 2016 | 6.553 | 6.656 | 6.548 | 6.597 | 200,853 | +0.02(+0.37%) |
Mar 31, 2016 | 6.543 | 6.583 | 6.524 | 6.573 | 148,127 | +0.03(+0.53%) |
Mar 30, 2016 | 6.494 | 6.543 | 6.494 | 6.538 | 71,550 | +0.07(+1.06%) |
Mar 29, 2016 | 6.494 | 6.524 | 6.420 | 6.470 | 83,516 | -0.00(-0.08%) |
Mar 28, 2016 | 6.519 | 6.528 | 6.474 | 6.474 | 105,385 | -0.03(-0.53%) |
Mar 24, 2016 | 6.519 | 6.509 | 6.509 | 6.509 | 114,813 | -0.07(-1.12%) |
Mar 23, 2016 | 6.563 | 6.592 | 6.546 | 6.583 | 173,858 | +0.02(+0.37%) |
Mar 22, 2016 | 6.543 | 6.578 | 6.538 | 6.558 | 204,403 | +0.03(+0.53%) |
Mar 21, 2016 | 6.484 | 6.533 | 6.484 | 6.524 | 118,605 | +0.03(+0.45%) |
Mar 18, 2016 | 6.474 | 6.543 | 6.474 | 6.494 | 275,598 | +0.03(+0.46%) |
Mar 17, 2016 | 6.430 | 6.479 | 6.411 | 6.465 | 91,433 | +0.05(+0.84%) |
Mar 16, 2016 | 6.307 | 6.411 | 6.307 | 6.411 | 119,999 | +0.10(+1.64%) |
Mar 15, 2016 | 6.283 | 6.322 | 6.273 | 6.307 | 99,980 | +0.00(+0.08%) |
Mar 14, 2016 | 6.298 | 6.326 | 6.249 | 6.303 | 124,149 | +0.01(+0.23%) |
Mar 11, 2016 | 6.215 | 6.288 | 6.215 | 6.288 | 189,219 | +0.08(+1.33%) |
Mar 10, 2016 | 6.210 | 6.225 | 6.181 | 6.205 | 90,480 | +0.02(+0.31%) |
Mar 09, 2016 | 6.156 | 6.191 | 6.113 | 6.186 | 132,195 | +0.06(+0.95%) |
Mar 08, 2016 | 6.127 | 6.137 | 6.088 | 6.127 | 66,078 | +0.00(+0.00%) |
Mar 07, 2016 | 6.137 | 6.166 | 6.119 | 6.127 | 110,900 | -0.02(-0.40%) |
Mar 04, 2016 | 6.147 | 6.152 | 6.117 | 6.152 | 97,117 | +0.06(+0.96%) |
Mar 03, 2016 | 6.054 | 6.108 | 6.015 | 6.093 | 198,691 | +0.07(+1.13%) |
Mar 02, 2016 | 6.005 | 6.025 | 5.986 | 6.025 | 76,886 | +0.03(+0.57%) |
Mar 01, 2016 | 5.976 | 6.005 | 5.962 | 5.991 | 185,575 | +0.03(+0.57%) |
Feb 29, 2016 | 5.952 | 5.981 | 5.937 | 5.957 | 130,596 | +0.01(+0.16%) |
Feb 26, 2016 | 6.015 | 6.020 | 5.942 | 5.947 | 325,733 | -0.09(-1.45%) |
Feb 25, 2016 | 5.991 | 6.210 | 5.976 | 6.035 | 42,781 | +0.00(+0.08%) |
Feb 24, 2016 | 6.001 | 6.030 | 5.903 | 6.030 | 253,321 | +0.04(+0.73%) |
Feb 23, 2016 | 5.981 | 5.991 | 5.957 | 5.986 | 172,745 | +0.01(+0.24%) |
Feb 22, 2016 | 6.001 | 6.001 | 5.952 | 5.971 | 102,123 | +0.04(+0.74%) |
Feb 19, 2016 | 5.903 | 5.953 | 5.903 | 5.927 | 191,973 | -0.02(-0.33%) |
Feb 18, 2016 | 5.971 | 5.971 | 5.923 | 5.947 | 241,745 | +0.03(+0.49%) |
Feb 17, 2016 | 5.884 | 5.939 | 5.884 | 5.918 | 63,618 | +0.05(+0.91%) |
Feb 16, 2016 | 5.927 | 5.927 | 5.850 | 5.864 | 126,796 | -0.01(-0.17%) |
Feb 12, 2016 | 5.855 | 5.874 | 5.874 | 5.874 | 162,227 | +0.04(+0.75%) |
Feb 11, 2016 | 5.724 | 5.869 | 5.724 | 5.830 | 137,655 | +0.01(+0.17%) |
Feb 10, 2016 | 5.922 | 5.946 | 5.821 | 5.821 | 100,701 | -0.09(-1.47%) |
Feb 09, 2016 | 5.884 | 5.932 | 5.864 | 5.908 | 123,483 | -0.04(-0.65%) |
Feb 08, 2016 | 6.057 | 6.057 | 5.946 | 5.946 | 111,288 | -0.13(-2.14%) |
Feb 05, 2016 | 6.154 | 6.155 | 6.062 | 6.077 | 178,357 | -0.07(-1.18%) |
Feb 04, 2016 | 6.149 | 6.178 | 6.139 | 6.149 | 95,710 | -0.01(-0.16%) |
Feb 03, 2016 | 6.192 | 6.203 | 6.132 | 6.159 | 230,922 | +0.00(+0.08%) |
Feb 02, 2016 | 6.144 | 6.211 | 6.125 | 6.154 | 145,451 | -0.01(-0.16%) |
Feb 01, 2016 | 6.091 | 6.164 | 6.082 | 6.164 | 101,275 | +0.06(+1.03%) |
Jan 29, 2016 | 6.168 | 6.214 | 6.086 | 6.101 | 200,828 | -0.08(-1.25%) |
Jan 28, 2016 | 6.168 | 6.178 | 6.079 | 6.178 | 376,279 | +0.10(+1.67%) |
Jan 27, 2016 | 6.033 | 6.077 | 6.004 | 6.077 | 191,845 | +0.09(+1.45%) |
Jan 26, 2016 | 5.917 | 6.033 | 5.917 | 5.990 | 149,456 | +0.05(+0.89%) |
Jan 25, 2016 | 6.004 | 6.004 | 5.927 | 5.937 | 220,534 | -0.07(-1.13%) |
Jan 22, 2016 | 5.995 | 6.038 | 5.951 | 6.004 | 195,425 | +0.05(+0.89%) |
Jan 21, 2016 | 5.961 | 5.999 | 5.893 | 5.951 | 325,665 | +0.03(+0.57%) |
Jan 20, 2016 | 5.951 | 5.951 | 5.812 | 5.917 | 246,022 | -0.08(-1.28%) |
Jan 19, 2016 | 6.109 | 6.109 | 5.960 | 5.994 | 293,954 | -0.11(-1.73%) |
Jan 15, 2016 | 6.128 | 6.099 | 6.099 | 6.099 | 202,565 | -0.10(-1.62%) |
Jan 14, 2016 | 6.267 | 6.267 | 6.133 | 6.200 | 193,079 | -0.08(-1.30%) |
Jan 13, 2016 | 6.329 | 6.329 | 6.238 | 6.281 | 249,682 | -0.05(-0.75%) |
Jan 12, 2016 | 6.357 | 6.357 | 6.286 | 6.329 | 96,017 | +0.01(+0.15%) |
Jan 11, 2016 | 6.367 | 6.372 | 6.300 | 6.319 | 155,843 | -0.06(-0.97%) |
Jan 08, 2016 | 6.357 | 6.434 | 6.357 | 6.381 | 145,607 | +0.00(+0.07%) |
Jan 07, 2016 | 6.338 | 6.403 | 6.338 | 6.377 | 134,851 | -0.03(-0.45%) |
Jan 06, 2016 | 6.357 | 6.448 | 6.357 | 6.405 | 183,971 | +0.00(+0.07%) |
Jan 05, 2016 | 6.381 | 6.415 | 6.381 | 6.401 | 196,238 | +0.01(+0.22%) |
Jan 04, 2016 | 6.362 | 6.402 | 6.305 | 6.386 | 243,388 | -0.00(-0.07%) |
Dec 31, 2015 | 6.410 | 6.391 | 6.391 | 6.391 | 316,287 | -0.03(-0.45%) |
Dec 30, 2015 | 6.415 | 6.468 | 6.415 | 6.420 | 218,509 | -0.04(-0.67%) |
Dec 29, 2015 | 6.396 | 6.463 | 6.396 | 6.463 | 258,991 | +0.08(+1.20%) |
Dec 28, 2015 | 6.415 | 6.453 | 6.377 | 6.386 | 241,333 | -0.04(-0.60%) |
Dec 24, 2015 | 6.410 | 6.424 | 6.424 | 6.424 | 505,055 | -0.01(-0.15%) |
Dec 23, 2015 | 6.372 | 6.448 | 6.372 | 6.434 | 451,682 | +0.09(+1.43%) |
Dec 22, 2015 | 6.310 | 6.367 | 6.300 | 6.343 | 158,988 | +0.03(+0.53%) |
Dec 21, 2015 | 6.348 | 6.372 | 6.290 | 6.310 | 284,305 | -0.04(-0.68%) |
Dec 18, 2015 | 6.338 | 6.396 | 6.338 | 6.353 | 302,293 | -0.00(-0.08%) |
Dec 17, 2015 | 6.295 | 6.372 | 6.295 | 6.357 | 333,052 | +0.05(+0.83%) |
Dec 16, 2015 | 6.262 | 6.343 | 6.262 | 6.305 | 289,219 | +0.04(+0.69%) |
Dec 15, 2015 | 6.171 | 6.267 | 6.171 | 6.262 | 376,810 | +0.09(+1.45%) |
Dec 14, 2015 | 6.196 | 6.196 | 6.115 | 6.172 | 285,030 | -0.03(-0.46%) |
Dec 11, 2015 | 6.315 | 6.315 | 6.163 | 6.201 | 392,362 | -0.11(-1.80%) |
Dec 10, 2015 | 6.367 | 6.367 | 6.305 | 6.315 | 181,513 | -0.02(-0.37%) |
Dec 09, 2015 | 6.381 | 6.386 | 6.329 | 6.338 | 292,107 | -0.02(-0.30%) |
Dec 08, 2015 | 6.338 | 6.367 | 6.315 | 6.357 | 161,193 | -0.00(-0.07%) |
Dec 07, 2015 | 6.452 | 6.452 | 6.352 | 6.362 | 450,643 | -0.09(-1.47%) |
Dec 04, 2015 | 6.438 | 6.457 | 6.419 | 6.457 | 212,059 | +0.03(+0.44%) |
Dec 03, 2015 | 6.438 | 6.442 | 6.424 | 6.428 | 186,394 | -0.00(-0.07%) |
Dec 02, 2015 | 6.419 | 6.490 | 6.419 | 6.433 | 119,224 | -0.03(-0.51%) |
Dec 01, 2015 | 6.438 | 6.480 | 6.419 | 6.466 | 274,241 | +0.04(+0.66%) |
Nov 30, 2015 | 6.447 | 6.447 | 6.395 | 6.424 | 142,176 | +0.00(+0.07%) |
Nov 27, 2015 | 6.462 | 6.462 | 6.400 | 6.419 | 176,984 | -0.04(-0.59%) |
Nov 25, 2015 | 6.462 | 6.457 | 6.457 | 6.457 | 285,404 | -0.00(-0.07%) |
Nov 24, 2015 | 6.414 | 6.466 | 6.395 | 6.462 | 320,844 | +0.01(+0.15%) |
Nov 23, 2015 | 6.466 | 6.495 | 6.428 | 6.452 | 165,992 | -0.03(-0.44%) |
Nov 20, 2015 | 6.514 | 6.514 | 6.476 | 6.480 | 133,523 | -0.04(-0.58%) |
Nov 19, 2015 | 6.514 | 6.532 | 6.495 | 6.518 | 215,489 | +0.00(+0.00%) |
Nov 18, 2015 | 6.518 | 6.523 | 6.490 | 6.518 | 156,352 | +0.00(+0.00%) |
Nov 17, 2015 | 6.499 | 6.528 | 6.499 | 6.518 | 164,481 | +0.02(+0.27%) |
Nov 16, 2015 | 6.449 | 6.501 | 6.444 | 6.501 | 117,943 | +0.04(+0.66%) |
Nov 13, 2015 | 6.501 | 6.501 | 6.444 | 6.459 | 159,398 | -0.05(-0.72%) |
Nov 12, 2015 | 6.529 | 6.534 | 6.482 | 6.506 | 250,373 | -0.03(-0.43%) |
Nov 11, 2015 | 6.562 | 6.567 | 6.534 | 6.534 | 77,218 | -0.05(-0.71%) |
Nov 10, 2015 | 6.614 | 6.614 | 6.538 | 6.581 | 83,854 | -0.03(-0.50%) |
Nov 09, 2015 | 6.689 | 6.698 | 6.604 | 6.614 | 131,433 | -0.08(-1.26%) |
Nov 06, 2015 | 6.722 | 6.722 | 6.675 | 6.698 | 91,459 | -0.05(-0.77%) |
Nov 05, 2015 | 6.773 | 6.773 | 6.731 | 6.750 | 278,233 | -0.00(-0.07%) |
Nov 04, 2015 | 6.745 | 6.758 | 6.736 | 6.755 | 61,812 | -0.00(-0.07%) |
Nov 03, 2015 | 6.797 | 6.797 | 6.722 | 6.759 | 86,758 | -0.03(-0.48%) |
Nov 02, 2015 | 6.764 | 6.792 | 6.726 | 6.792 | 149,450 | +0.04(+0.56%) |
Oct 30, 2015 | 6.741 | 6.756 | 6.726 | 6.755 | 93,582 | +0.01(+0.21%) |
Oct 29, 2015 | 6.731 | 6.741 | 6.712 | 6.741 | 79,384 | -0.01(-0.14%) |
Oct 28, 2015 | 6.731 | 6.755 | 6.721 | 6.750 | 123,281 | +0.02(+0.28%) |
Oct 27, 2015 | 6.708 | 6.731 | 6.684 | 6.731 | 132,174 | +0.01(+0.14%) |
Oct 26, 2015 | 6.741 | 6.745 | 6.698 | 6.722 | 100,213 | -0.00(-0.07%) |
Oct 23, 2015 | 6.769 | 6.773 | 6.708 | 6.726 | 94,991 | -0.02(-0.35%) |
Oct 22, 2015 | 6.722 | 6.750 | 6.684 | 6.750 | 165,755 | +0.06(+0.89%) |
Oct 21, 2015 | 6.709 | 6.709 | 6.676 | 6.690 | 60,655 | +0.00(+0.00%) |
Oct 20, 2015 | 6.658 | 6.695 | 6.658 | 6.690 | 118,252 | +0.01(+0.14%) |
Oct 19, 2015 | 6.700 | 6.713 | 6.648 | 6.681 | 97,249 | -0.00(-0.07%) |
Oct 16, 2015 | 6.630 | 6.686 | 6.630 | 6.686 | 66,601 | +0.01(+0.21%) |
Oct 15, 2015 | 6.676 | 6.676 | 6.620 | 6.672 | 127,696 | -0.01(-0.14%) |
Oct 14, 2015 | 6.742 | 6.742 | 6.648 | 6.681 | 81,592 | -0.05(-0.69%) |
Oct 13, 2015 | 6.616 | 6.732 | 6.616 | 6.728 | 178,764 | +0.07(+0.98%) |
Oct 12, 2015 | 6.681 | 6.681 | 6.648 | 6.662 | 43,897 | -0.02(-0.28%) |
Oct 09, 2015 | 6.634 | 6.704 | 6.634 | 6.681 | 106,492 | +0.03(+0.42%) |
Oct 08, 2015 | 6.527 | 6.653 | 6.527 | 6.653 | 171,326 | +0.08(+1.28%) |
Oct 07, 2015 | 6.546 | 6.569 | 6.532 | 6.569 | 83,794 | +0.06(+0.86%) |
Oct 06, 2015 | 6.476 | 6.513 | 6.471 | 6.513 | 67,551 | +0.04(+0.58%) |
Oct 05, 2015 | 6.457 | 6.476 | 6.448 | 6.476 | 151,554 | +0.00(+0.00%) |
Oct 02, 2015 | 6.434 | 6.480 | 6.392 | 6.476 | 86,188 | +0.04(+0.58%) |