Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.651 | 7.651 | 7.599 | 7.636 | 95,693 | +0.03(+0.41%) |
Sep 29, 2016 | 7.661 | 7.661 | 7.579 | 7.604 | 55,241 | -0.04(-0.48%) |
Sep 28, 2016 | 7.641 | 7.646 | 7.599 | 7.641 | 96,342 | +0.03(+0.34%) |
Sep 27, 2016 | 7.584 | 7.615 | 7.569 | 7.615 | 107,978 | +0.03(+0.41%) |
Sep 26, 2016 | 7.528 | 7.605 | 7.528 | 7.584 | 214,154 | -0.02(-0.20%) |
Sep 23, 2016 | 7.543 | 7.599 | 7.543 | 7.599 | 105,948 | +0.03(+0.41%) |
Sep 22, 2016 | 7.528 | 7.569 | 7.528 | 7.569 | 235,268 | +0.05(+0.68%) |
Sep 21, 2016 | 7.456 | 7.517 | 7.440 | 7.517 | 238,786 | +0.10(+1.39%) |
Sep 20, 2016 | 7.389 | 7.414 | 7.363 | 7.414 | 108,439 | +0.06(+0.86%) |
Sep 19, 2016 | 7.346 | 7.375 | 7.341 | 7.351 | 203,668 | +0.01(+0.14%) |
Sep 16, 2016 | 7.357 | 7.382 | 7.341 | 7.341 | 155,656 | -0.03(-0.42%) |
Sep 15, 2016 | 7.372 | 7.408 | 7.351 | 7.372 | 246,595 | -0.01(-0.07%) |
Sep 14, 2016 | 7.336 | 7.377 | 7.328 | 7.377 | 359,387 | +0.04(+0.56%) |
Sep 13, 2016 | 7.351 | 7.367 | 7.295 | 7.336 | 402,115 | -0.03(-0.35%) |
Sep 12, 2016 | 7.346 | 7.387 | 7.346 | 7.362 | 151,092 | -0.01(-0.07%) |
Sep 09, 2016 | 7.402 | 7.420 | 7.336 | 7.367 | 206,338 | -0.08(-1.03%) |
Sep 08, 2016 | 7.443 | 7.459 | 7.414 | 7.443 | 170,451 | +0.01(+0.07%) |
Sep 07, 2016 | 7.418 | 7.438 | 7.418 | 7.438 | 227,280 | +0.02(+0.21%) |
Sep 06, 2016 | 7.397 | 7.423 | 7.387 | 7.423 | 230,239 | +0.04(+0.48%) |
Sep 02, 2016 | 7.392 | 7.387 | 7.387 | 7.387 | 183,540 | +0.01(+0.07%) |
Sep 01, 2016 | 7.402 | 7.418 | 7.377 | 7.382 | 218,073 | -0.03(-0.41%) |
Aug 31, 2016 | 7.433 | 7.433 | 7.387 | 7.413 | 212,291 | -0.01(-0.14%) |
Aug 30, 2016 | 7.433 | 7.433 | 7.392 | 7.423 | 111,140 | +0.02(+0.28%) |
Aug 29, 2016 | 7.413 | 7.418 | 7.387 | 7.402 | 111,982 | +0.03(+0.35%) |
Aug 26, 2016 | 7.397 | 7.428 | 7.377 | 7.377 | 117,685 | -0.02(-0.28%) |
Aug 25, 2016 | 7.397 | 7.428 | 7.392 | 7.397 | 181,673 | +0.01(+0.14%) |
Aug 24, 2016 | 7.402 | 7.402 | 7.382 | 7.387 | 147,979 | +0.00(+0.00%) |
Aug 23, 2016 | 7.413 | 7.428 | 7.387 | 7.387 | 163,164 | +0.00(+0.00%) |
Aug 22, 2016 | 7.377 | 7.397 | 7.362 | 7.387 | 64,587 | +0.02(+0.21%) |
Aug 19, 2016 | 7.402 | 7.402 | 7.362 | 7.372 | 55,759 | -0.02(-0.21%) |
Aug 18, 2016 | 7.397 | 7.423 | 7.377 | 7.387 | 136,816 | +0.02(+0.21%) |
Aug 17, 2016 | 7.382 | 7.443 | 7.372 | 7.372 | 169,399 | -0.01(-0.07%) |
Aug 16, 2016 | 7.362 | 7.392 | 7.362 | 7.377 | 143,178 | +0.01(+0.16%) |
Aug 15, 2016 | 7.350 | 7.416 | 7.350 | 7.365 | 233,554 | +0.03(+0.35%) |
Aug 12, 2016 | 7.320 | 7.371 | 7.315 | 7.340 | 216,770 | +0.05(+0.70%) |
Aug 11, 2016 | 7.315 | 7.330 | 7.284 | 7.289 | 187,801 | -0.02(-0.28%) |
Aug 10, 2016 | 7.315 | 7.315 | 7.269 | 7.310 | 168,596 | +0.02(+0.21%) |
Aug 09, 2016 | 7.340 | 7.371 | 7.264 | 7.294 | 158,774 | -0.02(-0.28%) |
Aug 08, 2016 | 7.335 | 7.335 | 7.289 | 7.315 | 66,283 | -0.01(-0.14%) |
Aug 05, 2016 | 7.365 | 7.376 | 7.315 | 7.325 | 96,781 | +0.02(+0.21%) |
Aug 04, 2016 | 7.320 | 7.320 | 7.289 | 7.310 | 76,508 | +0.02(+0.21%) |
Aug 03, 2016 | 7.305 | 7.310 | 7.279 | 7.294 | 103,271 | +0.01(+0.14%) |
Aug 02, 2016 | 7.310 | 7.310 | 7.271 | 7.284 | 75,638 | -0.04(-0.48%) |
Aug 01, 2016 | 7.300 | 7.340 | 7.287 | 7.320 | 155,762 | +0.01(+0.07%) |
Jul 29, 2016 | 7.294 | 7.320 | 7.279 | 7.315 | 187,469 | +0.04(+0.56%) |
Jul 28, 2016 | 7.224 | 7.284 | 7.213 | 7.274 | 124,500 | +0.06(+0.77%) |
Jul 27, 2016 | 7.203 | 7.254 | 7.183 | 7.218 | 103,634 | +0.03(+0.42%) |
Jul 26, 2016 | 7.158 | 7.188 | 7.153 | 7.188 | 127,335 | +0.04(+0.50%) |
Jul 25, 2016 | 7.173 | 7.173 | 7.112 | 7.153 | 638,711 | -0.04(-0.49%) |
Jul 22, 2016 | 7.168 | 7.188 | 7.150 | 7.188 | 46,349 | +0.05(+0.71%) |
Jul 21, 2016 | 7.142 | 7.163 | 7.127 | 7.137 | 139,781 | +0.03(+0.37%) |
Jul 20, 2016 | 7.070 | 7.136 | 7.070 | 7.111 | 135,649 | +0.05(+0.71%) |
Jul 19, 2016 | 7.081 | 7.086 | 7.050 | 7.060 | 112,001 | +0.01(+0.07%) |
Jul 18, 2016 | 7.055 | 7.101 | 7.040 | 7.055 | 135,862 | +0.01(+0.07%) |
Jul 15, 2016 | 7.035 | 7.060 | 7.015 | 7.050 | 146,849 | +0.02(+0.29%) |
Jul 14, 2016 | 7.096 | 7.096 | 6.995 | 7.030 | 140,411 | +0.01(+0.07%) |
Jul 13, 2016 | 7.070 | 7.076 | 7.005 | 7.025 | 166,871 | -0.02(-0.21%) |
Jul 12, 2016 | 7.045 | 7.071 | 7.030 | 7.040 | 187,275 | +0.02(+0.29%) |
Jul 11, 2016 | 7.050 | 7.065 | 7.005 | 7.020 | 121,610 | -0.02(-0.21%) |
Jul 08, 2016 | 6.980 | 7.050 | 6.960 | 7.035 | 114,920 | +0.08(+1.08%) |
Jul 07, 2016 | 6.920 | 6.971 | 6.914 | 6.960 | 219,719 | +0.05(+0.73%) |
Jul 06, 2016 | 6.899 | 6.945 | 6.889 | 6.909 | 141,019 | +0.01(+0.15%) |
Jul 05, 2016 | 6.945 | 6.960 | 6.889 | 6.899 | 160,522 | -0.09(-1.22%) |
Jul 01, 2016 | 6.940 | 6.985 | 6.985 | 6.985 | 109,292 | +0.07(+0.95%) |
Jun 30, 2016 | 6.945 | 6.945 | 6.889 | 6.920 | 202,018 | +0.00(+0.00%) |
Jun 29, 2016 | 6.995 | 6.995 | 6.889 | 6.920 | 267,806 | +0.05(+0.66%) |
Jun 28, 2016 | 6.849 | 6.878 | 6.829 | 6.874 | 197,581 | +0.05(+0.66%) |
Jun 27, 2016 | 6.950 | 6.950 | 6.769 | 6.829 | 198,290 | -0.13(-1.81%) |
Jun 24, 2016 | 6.920 | 7.015 | 6.920 | 6.955 | 107,567 | -0.10(-1.36%) |
Jun 23, 2016 | 7.015 | 7.101 | 6.997 | 7.050 | 140,341 | +0.04(+0.57%) |
Jun 22, 2016 | 7.005 | 7.040 | 6.995 | 7.010 | 188,181 | +0.05(+0.65%) |
Jun 21, 2016 | 6.970 | 6.995 | 6.965 | 6.965 | 88,896 | +0.01(+0.07%) |
Jun 20, 2016 | 6.995 | 7.055 | 6.945 | 6.960 | 105,322 | -0.00(-0.07%) |
Jun 17, 2016 | 6.955 | 6.975 | 6.950 | 6.965 | 83,989 | +0.02(+0.36%) |
Jun 16, 2016 | 6.930 | 6.940 | 6.850 | 6.940 | 86,250 | -0.02(-0.36%) |
Jun 15, 2016 | 6.985 | 6.985 | 6.920 | 6.965 | 100,501 | -0.02(-0.36%) |
Jun 14, 2016 | 7.005 | 7.005 | 6.945 | 6.990 | 123,064 | -0.02(-0.36%) |
Jun 13, 2016 | 7.030 | 7.030 | 6.980 | 7.015 | 136,638 | -0.02(-0.28%) |
Jun 10, 2016 | 7.035 | 7.035 | 7.013 | 7.035 | 72,494 | -0.01(-0.14%) |
Jun 09, 2016 | 7.035 | 7.060 | 7.000 | 7.045 | 78,164 | +0.00(+0.07%) |
Jun 08, 2016 | 7.060 | 7.060 | 7.005 | 7.040 | 96,431 | +0.01(+0.21%) |
Jun 07, 2016 | 7.015 | 7.050 | 6.990 | 7.025 | 100,984 | +0.01(+0.14%) |
Jun 06, 2016 | 6.980 | 7.015 | 6.970 | 7.015 | 135,691 | +0.04(+0.57%) |
Jun 03, 2016 | 6.925 | 6.975 | 6.875 | 6.975 | 139,194 | +0.00(+0.00%) |
Jun 02, 2016 | 6.980 | 6.980 | 6.905 | 6.975 | 178,351 | +0.00(+0.07%) |
Jun 01, 2016 | 6.930 | 6.980 | 6.930 | 6.970 | 88,255 | +0.02(+0.29%) |
May 31, 2016 | 6.960 | 6.975 | 6.930 | 6.950 | 140,402 | -0.01(-0.14%) |
May 27, 2016 | 6.960 | 6.960 | 6.960 | 6.960 | 142,409 | +0.03(+0.50%) |
May 26, 2016 | 6.985 | 6.985 | 6.925 | 6.925 | 79,715 | -0.03(-0.43%) |
May 25, 2016 | 6.940 | 6.985 | 6.890 | 6.955 | 73,928 | +0.05(+0.80%) |
May 24, 2016 | 6.910 | 6.910 | 6.885 | 6.900 | 82,507 | +0.01(+0.22%) |
May 23, 2016 | 6.870 | 6.885 | 6.840 | 6.885 | 106,240 | +0.03(+0.44%) |
May 20, 2016 | 6.855 | 6.855 | 6.792 | 6.855 | 60,965 | +0.02(+0.37%) |
May 19, 2016 | 6.790 | 6.830 | 6.770 | 6.830 | 138,669 | +0.03(+0.51%) |
May 18, 2016 | 6.790 | 6.798 | 6.750 | 6.795 | 81,421 | +0.01(+0.22%) |
May 17, 2016 | 6.785 | 6.805 | 6.765 | 6.780 | 82,154 | -0.00(-0.07%) |
May 16, 2016 | 6.810 | 6.810 | 6.785 | 6.785 | 92,305 | -0.01(-0.15%) |
May 13, 2016 | 6.765 | 6.795 | 6.765 | 6.795 | 63,088 | +0.03(+0.44%) |
May 12, 2016 | 6.785 | 6.785 | 6.740 | 6.765 | 100,430 | +0.02(+0.37%) |
May 11, 2016 | 6.745 | 6.750 | 6.721 | 6.740 | 143,598 | -0.01(-0.15%) |
May 10, 2016 | 6.745 | 6.760 | 6.696 | 6.750 | 135,041 | +0.02(+0.37%) |
May 09, 2016 | 6.735 | 6.759 | 6.716 | 6.726 | 153,088 | -0.01(-0.22%) |
May 06, 2016 | 6.780 | 6.785 | 6.706 | 6.740 | 111,598 | -0.02(-0.29%) |
May 05, 2016 | 6.770 | 6.790 | 6.745 | 6.760 | 133,944 | +0.00(+0.07%) |
May 04, 2016 | 6.755 | 6.790 | 6.743 | 6.755 | 107,639 | -0.01(-0.15%) |
May 03, 2016 | 6.830 | 6.830 | 6.750 | 6.765 | 159,490 | -0.06(-0.94%) |
May 02, 2016 | 6.844 | 6.864 | 6.810 | 6.830 | 156,591 | +0.00(+0.07%) |
Apr 29, 2016 | 6.800 | 6.844 | 6.782 | 6.825 | 90,023 | +0.05(+0.73%) |
Apr 28, 2016 | 6.780 | 6.810 | 6.765 | 6.775 | 120,951 | -0.00(-0.07%) |
Apr 27, 2016 | 6.755 | 6.795 | 6.750 | 6.780 | 187,115 | +0.05(+0.81%) |
Apr 26, 2016 | 6.740 | 6.750 | 6.716 | 6.726 | 110,819 | +0.01(+0.22%) |
Apr 25, 2016 | 6.750 | 6.750 | 6.691 | 6.711 | 110,110 | -0.03(-0.51%) |
Apr 22, 2016 | 6.691 | 6.745 | 6.691 | 6.745 | 117,032 | +0.06(+0.89%) |
Apr 21, 2016 | 6.706 | 6.731 | 6.656 | 6.686 | 166,135 | +0.01(+0.15%) |
Apr 20, 2016 | 6.661 | 6.706 | 6.636 | 6.676 | 119,061 | +0.03(+0.45%) |
Apr 19, 2016 | 6.617 | 6.656 | 6.604 | 6.646 | 115,158 | +0.06(+0.90%) |
Apr 18, 2016 | 6.557 | 6.611 | 6.551 | 6.587 | 195,391 | +0.02(+0.30%) |
Apr 15, 2016 | 6.607 | 6.607 | 6.548 | 6.567 | 152,214 | -0.03(-0.45%) |
Apr 14, 2016 | 6.602 | 6.611 | 6.577 | 6.597 | 232,268 | +0.01(+0.22%) |
Apr 13, 2016 | 6.587 | 6.592 | 6.572 | 6.582 | 132,470 | +0.02(+0.30%) |
Apr 12, 2016 | 6.577 | 6.592 | 6.562 | 6.562 | 124,580 | +0.00(+0.00%) |
Apr 11, 2016 | 6.557 | 6.602 | 6.553 | 6.562 | 117,804 | +0.01(+0.15%) |
Apr 08, 2016 | 6.611 | 6.611 | 6.548 | 6.553 | 310,420 | -0.04(-0.60%) |
Apr 07, 2016 | 6.616 | 6.616 | 6.567 | 6.592 | 95,687 | -0.01(-0.22%) |
Apr 06, 2016 | 6.705 | 6.705 | 6.543 | 6.607 | 221,794 | +0.08(+1.28%) |
Apr 05, 2016 | 6.543 | 6.543 | 6.508 | 6.523 | 86,550 | -0.01(-0.23%) |
Apr 04, 2016 | 6.611 | 6.616 | 6.513 | 6.538 | 129,993 | -0.06(-0.89%) |
Apr 01, 2016 | 6.553 | 6.656 | 6.548 | 6.597 | 200,869 | +0.02(+0.37%) |
Mar 31, 2016 | 6.543 | 6.582 | 6.523 | 6.572 | 148,138 | +0.03(+0.53%) |
Mar 30, 2016 | 6.494 | 6.543 | 6.494 | 6.538 | 71,556 | +0.07(+1.06%) |
Mar 29, 2016 | 6.494 | 6.523 | 6.420 | 6.469 | 83,522 | -0.00(-0.08%) |
Mar 28, 2016 | 6.518 | 6.527 | 6.474 | 6.474 | 105,394 | -0.03(-0.53%) |
Mar 24, 2016 | 6.518 | 6.508 | 6.508 | 6.508 | 114,822 | -0.07(-1.12%) |
Mar 23, 2016 | 6.562 | 6.592 | 6.545 | 6.582 | 173,872 | +0.02(+0.37%) |
Mar 22, 2016 | 6.543 | 6.577 | 6.538 | 6.557 | 204,420 | +0.03(+0.53%) |
Mar 21, 2016 | 6.484 | 6.533 | 6.484 | 6.523 | 118,614 | +0.03(+0.45%) |
Mar 18, 2016 | 6.474 | 6.543 | 6.474 | 6.494 | 275,620 | +0.03(+0.46%) |
Mar 17, 2016 | 6.430 | 6.479 | 6.410 | 6.464 | 91,440 | +0.05(+0.84%) |
Mar 16, 2016 | 6.307 | 6.410 | 6.307 | 6.410 | 120,009 | +0.10(+1.64%) |
Mar 15, 2016 | 6.282 | 6.322 | 6.273 | 6.307 | 99,988 | +0.00(+0.08%) |
Mar 14, 2016 | 6.297 | 6.326 | 6.248 | 6.302 | 124,159 | +0.01(+0.23%) |
Mar 11, 2016 | 6.214 | 6.287 | 6.214 | 6.287 | 189,235 | +0.08(+1.33%) |
Mar 10, 2016 | 6.209 | 6.224 | 6.180 | 6.205 | 90,487 | +0.02(+0.31%) |
Mar 09, 2016 | 6.156 | 6.190 | 6.112 | 6.185 | 132,206 | +0.06(+0.95%) |
Mar 08, 2016 | 6.127 | 6.136 | 6.088 | 6.127 | 66,083 | +0.00(+0.00%) |
Mar 07, 2016 | 6.136 | 6.166 | 6.119 | 6.127 | 110,909 | -0.02(-0.40%) |
Mar 04, 2016 | 6.146 | 6.151 | 6.117 | 6.151 | 97,125 | +0.06(+0.96%) |
Mar 03, 2016 | 6.054 | 6.107 | 6.015 | 6.093 | 198,706 | +0.07(+1.13%) |
Mar 02, 2016 | 6.005 | 6.024 | 5.985 | 6.024 | 76,892 | +0.03(+0.57%) |
Mar 01, 2016 | 5.976 | 6.005 | 5.961 | 5.990 | 185,590 | +0.03(+0.57%) |
Feb 29, 2016 | 5.951 | 5.981 | 5.937 | 5.956 | 130,606 | +0.01(+0.16%) |
Feb 26, 2016 | 6.015 | 6.020 | 5.942 | 5.947 | 325,759 | -0.09(-1.45%) |
Feb 25, 2016 | 5.990 | 6.209 | 5.976 | 6.034 | 42,784 | +0.00(+0.08%) |
Feb 24, 2016 | 6.000 | 6.029 | 5.903 | 6.029 | 253,341 | +0.04(+0.73%) |
Feb 23, 2016 | 5.981 | 5.990 | 5.956 | 5.985 | 172,759 | +0.01(+0.24%) |
Feb 22, 2016 | 6.000 | 6.000 | 5.951 | 5.971 | 102,131 | +0.04(+0.74%) |
Feb 19, 2016 | 5.903 | 5.952 | 5.903 | 5.927 | 191,988 | -0.02(-0.33%) |
Feb 18, 2016 | 5.971 | 5.971 | 5.922 | 5.947 | 241,764 | +0.03(+0.49%) |
Feb 17, 2016 | 5.883 | 5.939 | 5.883 | 5.917 | 63,623 | +0.05(+0.91%) |
Feb 16, 2016 | 5.927 | 5.927 | 5.849 | 5.864 | 126,806 | -0.01(-0.17%) |
Feb 12, 2016 | 5.854 | 5.873 | 5.873 | 5.873 | 162,240 | +0.04(+0.75%) |
Feb 11, 2016 | 5.724 | 5.869 | 5.724 | 5.830 | 137,666 | +0.01(+0.17%) |
Feb 10, 2016 | 5.922 | 5.946 | 5.820 | 5.820 | 100,709 | -0.09(-1.47%) |
Feb 09, 2016 | 5.883 | 5.932 | 5.864 | 5.907 | 123,493 | -0.04(-0.65%) |
Feb 08, 2016 | 6.057 | 6.057 | 5.946 | 5.946 | 111,297 | -0.13(-2.14%) |
Feb 05, 2016 | 6.153 | 6.154 | 6.062 | 6.076 | 178,371 | -0.07(-1.18%) |
Feb 04, 2016 | 6.149 | 6.178 | 6.139 | 6.149 | 95,717 | -0.01(-0.16%) |
Feb 03, 2016 | 6.192 | 6.202 | 6.131 | 6.158 | 230,941 | +0.00(+0.08%) |
Feb 02, 2016 | 6.144 | 6.210 | 6.125 | 6.153 | 145,463 | -0.01(-0.16%) |
Feb 01, 2016 | 6.091 | 6.163 | 6.081 | 6.163 | 101,283 | +0.06(+1.03%) |
Jan 29, 2016 | 6.168 | 6.213 | 6.086 | 6.100 | 200,844 | -0.08(-1.25%) |
Jan 28, 2016 | 6.168 | 6.178 | 6.079 | 6.178 | 376,308 | +0.10(+1.67%) |
Jan 27, 2016 | 6.033 | 6.076 | 6.004 | 6.076 | 191,860 | +0.09(+1.45%) |
Jan 26, 2016 | 5.917 | 6.033 | 5.917 | 5.989 | 149,468 | +0.05(+0.89%) |
Jan 25, 2016 | 6.004 | 6.004 | 5.927 | 5.936 | 220,551 | -0.07(-1.13%) |
Jan 22, 2016 | 5.994 | 6.038 | 5.951 | 6.004 | 195,440 | +0.05(+0.89%) |
Jan 21, 2016 | 5.960 | 5.999 | 5.893 | 5.951 | 325,691 | +0.03(+0.57%) |
Jan 20, 2016 | 5.950 | 5.950 | 5.812 | 5.917 | 246,041 | -0.08(-1.28%) |
Jan 19, 2016 | 6.108 | 6.108 | 5.960 | 5.993 | 293,978 | -0.11(-1.73%) |
Jan 15, 2016 | 6.127 | 6.099 | 6.099 | 6.099 | 202,581 | -0.10(-1.62%) |
Jan 14, 2016 | 6.266 | 6.266 | 6.132 | 6.199 | 193,094 | -0.08(-1.30%) |
Jan 13, 2016 | 6.328 | 6.328 | 6.237 | 6.281 | 249,702 | -0.05(-0.75%) |
Jan 12, 2016 | 6.357 | 6.357 | 6.285 | 6.328 | 96,024 | +0.01(+0.15%) |
Jan 11, 2016 | 6.367 | 6.371 | 6.300 | 6.319 | 155,856 | -0.06(-0.97%) |
Jan 08, 2016 | 6.357 | 6.433 | 6.357 | 6.381 | 145,618 | +0.00(+0.07%) |
Jan 07, 2016 | 6.338 | 6.402 | 6.338 | 6.376 | 134,862 | -0.03(-0.45%) |
Jan 06, 2016 | 6.357 | 6.448 | 6.357 | 6.405 | 183,985 | +0.00(+0.07%) |
Jan 05, 2016 | 6.381 | 6.414 | 6.381 | 6.400 | 196,253 | +0.01(+0.22%) |
Jan 04, 2016 | 6.362 | 6.402 | 6.304 | 6.386 | 243,407 | -0.00(-0.07%) |
Dec 31, 2015 | 6.410 | 6.390 | 6.390 | 6.390 | 316,312 | -0.03(-0.45%) |
Dec 30, 2015 | 6.414 | 6.467 | 6.414 | 6.419 | 218,527 | -0.04(-0.67%) |
Dec 29, 2015 | 6.395 | 6.462 | 6.395 | 6.462 | 259,012 | +0.08(+1.20%) |
Dec 28, 2015 | 6.414 | 6.453 | 6.376 | 6.386 | 241,352 | -0.04(-0.60%) |
Dec 24, 2015 | 6.410 | 6.424 | 6.424 | 6.424 | 505,096 | -0.01(-0.15%) |
Dec 23, 2015 | 6.371 | 6.448 | 6.371 | 6.433 | 451,718 | +0.09(+1.43%) |
Dec 22, 2015 | 6.309 | 6.366 | 6.300 | 6.343 | 159,000 | +0.03(+0.53%) |
Dec 21, 2015 | 6.347 | 6.371 | 6.290 | 6.309 | 284,327 | -0.04(-0.68%) |
Dec 18, 2015 | 6.338 | 6.395 | 6.338 | 6.352 | 302,317 | -0.00(-0.08%) |
Dec 17, 2015 | 6.295 | 6.371 | 6.295 | 6.357 | 333,079 | +0.05(+0.83%) |
Dec 16, 2015 | 6.261 | 6.343 | 6.261 | 6.304 | 289,242 | +0.04(+0.69%) |
Dec 15, 2015 | 6.170 | 6.266 | 6.170 | 6.261 | 376,840 | +0.09(+1.45%) |
Dec 14, 2015 | 6.196 | 6.196 | 6.115 | 6.172 | 285,053 | -0.03(-0.46%) |
Dec 11, 2015 | 6.314 | 6.314 | 6.162 | 6.200 | 392,393 | -0.11(-1.80%) |
Dec 10, 2015 | 6.366 | 6.366 | 6.305 | 6.314 | 181,527 | -0.02(-0.37%) |
Dec 09, 2015 | 6.380 | 6.385 | 6.328 | 6.338 | 292,131 | -0.02(-0.30%) |
Dec 08, 2015 | 6.338 | 6.366 | 6.314 | 6.357 | 161,206 | -0.00(-0.07%) |
Dec 07, 2015 | 6.452 | 6.452 | 6.352 | 6.361 | 450,679 | -0.09(-1.47%) |
Dec 04, 2015 | 6.437 | 6.456 | 6.418 | 6.456 | 212,076 | +0.03(+0.44%) |
Dec 03, 2015 | 6.437 | 6.442 | 6.423 | 6.428 | 186,409 | -0.00(-0.07%) |
Dec 02, 2015 | 6.418 | 6.489 | 6.418 | 6.433 | 119,233 | -0.03(-0.51%) |
Dec 01, 2015 | 6.437 | 6.480 | 6.418 | 6.466 | 274,262 | +0.04(+0.66%) |
Nov 30, 2015 | 6.447 | 6.447 | 6.395 | 6.423 | 142,188 | +0.00(+0.07%) |
Nov 27, 2015 | 6.461 | 6.461 | 6.399 | 6.418 | 176,998 | -0.04(-0.59%) |
Nov 25, 2015 | 6.461 | 6.456 | 6.456 | 6.456 | 285,426 | -0.00(-0.07%) |
Nov 24, 2015 | 6.414 | 6.466 | 6.395 | 6.461 | 320,869 | +0.01(+0.15%) |
Nov 23, 2015 | 6.466 | 6.494 | 6.428 | 6.452 | 166,005 | -0.03(-0.44%) |
Nov 20, 2015 | 6.513 | 6.513 | 6.475 | 6.480 | 133,534 | -0.04(-0.58%) |
Nov 19, 2015 | 6.513 | 6.532 | 6.494 | 6.518 | 215,506 | +0.00(+0.00%) |
Nov 18, 2015 | 6.518 | 6.523 | 6.489 | 6.518 | 156,364 | +0.00(+0.00%) |
Nov 17, 2015 | 6.499 | 6.527 | 6.499 | 6.518 | 164,494 | +0.02(+0.27%) |
Nov 16, 2015 | 6.449 | 6.500 | 6.444 | 6.500 | 117,953 | +0.04(+0.65%) |
Nov 13, 2015 | 6.500 | 6.500 | 6.444 | 6.458 | 159,411 | -0.05(-0.72%) |
Nov 12, 2015 | 6.529 | 6.533 | 6.481 | 6.505 | 250,393 | -0.03(-0.43%) |
Nov 11, 2015 | 6.561 | 6.566 | 6.533 | 6.533 | 77,224 | -0.05(-0.71%) |
Nov 10, 2015 | 6.613 | 6.613 | 6.538 | 6.580 | 83,860 | -0.03(-0.50%) |
Nov 09, 2015 | 6.688 | 6.698 | 6.604 | 6.613 | 131,444 | -0.08(-1.26%) |
Nov 06, 2015 | 6.721 | 6.721 | 6.674 | 6.698 | 91,466 | -0.05(-0.77%) |
Nov 05, 2015 | 6.773 | 6.773 | 6.731 | 6.749 | 278,256 | -0.00(-0.07%) |
Nov 04, 2015 | 6.745 | 6.757 | 6.735 | 6.754 | 61,816 | -0.00(-0.07%) |
Nov 03, 2015 | 6.796 | 6.796 | 6.721 | 6.759 | 86,764 | -0.03(-0.48%) |
Nov 02, 2015 | 6.764 | 6.792 | 6.726 | 6.792 | 149,462 | +0.04(+0.56%) |
Oct 30, 2015 | 6.740 | 6.756 | 6.726 | 6.754 | 93,590 | +0.01(+0.21%) |
Oct 29, 2015 | 6.731 | 6.740 | 6.712 | 6.740 | 79,390 | -0.01(-0.14%) |
Oct 28, 2015 | 6.731 | 6.754 | 6.721 | 6.749 | 123,291 | +0.02(+0.28%) |
Oct 27, 2015 | 6.707 | 6.731 | 6.684 | 6.731 | 132,184 | +0.01(+0.14%) |
Oct 26, 2015 | 6.740 | 6.745 | 6.698 | 6.721 | 100,221 | -0.00(-0.07%) |
Oct 23, 2015 | 6.768 | 6.773 | 6.707 | 6.726 | 94,998 | -0.02(-0.35%) |
Oct 22, 2015 | 6.721 | 6.749 | 6.684 | 6.749 | 165,768 | +0.06(+0.89%) |
Oct 21, 2015 | 6.708 | 6.708 | 6.676 | 6.690 | 60,660 | +0.00(+0.00%) |
Oct 20, 2015 | 6.657 | 6.694 | 6.657 | 6.690 | 118,262 | +0.01(+0.14%) |
Oct 19, 2015 | 6.699 | 6.713 | 6.648 | 6.680 | 97,257 | -0.00(-0.07%) |
Oct 16, 2015 | 6.629 | 6.685 | 6.629 | 6.685 | 66,606 | +0.01(+0.21%) |
Oct 15, 2015 | 6.676 | 6.676 | 6.620 | 6.671 | 127,706 | -0.01(-0.14%) |
Oct 14, 2015 | 6.741 | 6.741 | 6.648 | 6.680 | 81,598 | -0.05(-0.69%) |
Oct 13, 2015 | 6.615 | 6.732 | 6.615 | 6.727 | 178,779 | +0.07(+0.98%) |
Oct 12, 2015 | 6.680 | 6.680 | 6.648 | 6.662 | 43,901 | -0.02(-0.28%) |
Oct 09, 2015 | 6.634 | 6.704 | 6.634 | 6.680 | 106,500 | +0.03(+0.42%) |
Oct 08, 2015 | 6.527 | 6.652 | 6.527 | 6.652 | 171,339 | +0.08(+1.28%) |
Oct 07, 2015 | 6.545 | 6.569 | 6.531 | 6.569 | 83,801 | +0.06(+0.86%) |
Oct 06, 2015 | 6.475 | 6.513 | 6.471 | 6.513 | 67,556 | +0.04(+0.58%) |
Oct 05, 2015 | 6.457 | 6.475 | 6.447 | 6.475 | 151,566 | +0.00(+0.00%) |
Oct 02, 2015 | 6.433 | 6.480 | 6.391 | 6.475 | 86,195 | +0.04(+0.58%) |