Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.595 | 6.595 | 6.481 | 6.502 | 1,902,885 | -0.09(-1.41%) |
Apr 28, 2016 | 6.638 | 6.710 | 6.574 | 6.595 | 2,474,035 | -0.16(-2.44%) |
Apr 27, 2016 | 6.710 | 6.803 | 6.674 | 6.760 | 1,845,611 | +0.01(+0.11%) |
Apr 26, 2016 | 6.702 | 6.756 | 6.627 | 6.753 | 1,825,152 | +0.11(+1.62%) |
Apr 25, 2016 | 6.695 | 6.710 | 6.645 | 6.645 | 1,438,188 | -0.08(-1.17%) |
Apr 22, 2016 | 6.688 | 6.753 | 6.674 | 6.724 | 1,192,023 | +0.05(+0.75%) |
Apr 21, 2016 | 6.710 | 6.771 | 6.667 | 6.674 | 1,126,425 | -0.04(-0.53%) |
Apr 20, 2016 | 6.710 | 6.724 | 6.631 | 6.710 | 1,072,244 | +0.05(+0.75%) |
Apr 19, 2016 | 6.688 | 6.717 | 6.624 | 6.660 | 1,130,929 | +0.02(+0.32%) |
Apr 18, 2016 | 6.609 | 6.681 | 6.576 | 6.638 | 943,141 | +0.03(+0.43%) |
Apr 15, 2016 | 6.602 | 6.617 | 6.552 | 6.609 | 1,240,748 | +0.00(+0.00%) |
Apr 14, 2016 | 6.609 | 6.645 | 6.531 | 6.609 | 1,311,334 | +0.01(+0.11%) |
Apr 13, 2016 | 6.481 | 6.602 | 6.459 | 6.602 | 2,011,340 | +0.18(+2.79%) |
Apr 12, 2016 | 6.330 | 6.473 | 6.301 | 6.423 | 1,570,101 | +0.12(+1.93%) |
Apr 11, 2016 | 6.309 | 6.409 | 6.259 | 6.301 | 1,693,474 | +0.06(+0.92%) |
Apr 08, 2016 | 6.387 | 6.420 | 6.237 | 6.244 | 1,555,457 | -0.11(-1.80%) |
Apr 07, 2016 | 6.395 | 6.409 | 6.337 | 6.359 | 1,640,132 | -0.08(-1.22%) |
Apr 06, 2016 | 6.459 | 6.498 | 6.373 | 6.438 | 1,380,519 | -0.03(-0.44%) |
Apr 05, 2016 | 6.552 | 6.566 | 6.452 | 6.466 | 1,675,539 | -0.11(-1.74%) |
Apr 04, 2016 | 6.481 | 6.602 | 6.445 | 6.581 | 2,127,513 | +0.09(+1.43%) |
Apr 01, 2016 | 6.452 | 6.523 | 6.359 | 6.488 | 2,785,975 | +0.01(+0.11%) |
Mar 31, 2016 | 6.481 | 6.552 | 6.466 | 6.481 | 1,355,906 | -0.01(-0.22%) |
Mar 30, 2016 | 6.531 | 6.624 | 6.473 | 6.495 | 2,275,187 | +0.01(+0.22%) |
Mar 29, 2016 | 6.373 | 6.502 | 6.289 | 6.481 | 1,804,294 | +0.11(+1.80%) |
Mar 28, 2016 | 6.416 | 6.437 | 6.359 | 6.366 | 996,442 | -0.05(-0.78%) |
Mar 24, 2016 | 6.430 | 6.416 | 6.416 | 6.416 | 1,930,096 | -0.07(-1.10%) |
Mar 23, 2016 | 6.481 | 6.552 | 6.445 | 6.488 | 1,475,347 | -0.06(-0.88%) |
Mar 22, 2016 | 6.516 | 6.574 | 6.473 | 6.545 | 1,016,791 | -0.01(-0.22%) |
Mar 21, 2016 | 6.652 | 6.688 | 6.531 | 6.559 | 1,331,273 | -0.13(-1.93%) |
Mar 18, 2016 | 6.695 | 6.717 | 6.645 | 6.688 | 2,030,610 | +0.03(+0.43%) |
Mar 17, 2016 | 6.481 | 6.674 | 6.438 | 6.660 | 1,425,267 | +0.19(+2.88%) |
Mar 16, 2016 | 6.502 | 6.550 | 6.395 | 6.473 | 1,053,998 | -0.02(-0.33%) |
Mar 15, 2016 | 6.552 | 6.599 | 6.481 | 6.495 | 1,147,115 | -0.07(-1.09%) |
Mar 14, 2016 | 6.502 | 6.624 | 6.481 | 6.566 | 1,060,428 | +0.02(+0.33%) |
Mar 11, 2016 | 6.452 | 6.588 | 6.452 | 6.545 | 1,494,035 | +0.16(+2.47%) |
Mar 10, 2016 | 6.445 | 6.452 | 6.316 | 6.387 | 944,614 | -0.04(-0.56%) |
Mar 09, 2016 | 6.402 | 6.481 | 6.395 | 6.423 | 1,291,557 | +0.06(+0.90%) |
Mar 08, 2016 | 6.495 | 6.495 | 6.359 | 6.366 | 1,370,587 | -0.19(-2.84%) |
Mar 07, 2016 | 6.473 | 6.602 | 6.430 | 6.552 | 1,612,220 | +0.04(+0.66%) |
Mar 04, 2016 | 6.423 | 6.581 | 6.380 | 6.509 | 1,872,650 | +0.11(+1.79%) |
Mar 03, 2016 | 6.373 | 6.409 | 6.316 | 6.395 | 1,507,637 | +0.02(+0.34%) |
Mar 02, 2016 | 6.330 | 6.387 | 6.317 | 6.373 | 1,207,460 | +0.04(+0.57%) |
Mar 01, 2016 | 6.216 | 6.380 | 6.194 | 6.337 | 2,275,799 | +0.15(+2.43%) |
Feb 29, 2016 | 6.087 | 6.287 | 6.087 | 6.187 | 1,811,849 | -0.06(-1.03%) |
Feb 26, 2016 | 6.272 | 6.294 | 6.216 | 6.251 | 1,524,076 | +0.00(+0.00%) |
Feb 25, 2016 | 6.230 | 6.265 | 6.202 | 6.251 | 1,109,320 | +0.03(+0.45%) |
Feb 24, 2016 | 6.089 | 6.244 | 6.005 | 6.223 | 2,088,010 | +0.08(+1.26%) |
Feb 23, 2016 | 6.230 | 6.258 | 6.146 | 6.146 | 1,144,988 | -0.08(-1.36%) |
Feb 22, 2016 | 6.223 | 6.322 | 6.209 | 6.230 | 1,315,866 | +0.01(+0.23%) |
Feb 19, 2016 | 6.146 | 6.223 | 6.117 | 6.216 | 1,214,607 | +0.05(+0.80%) |
Feb 18, 2016 | 6.244 | 6.315 | 6.146 | 6.167 | 1,497,403 | -0.06(-1.02%) |
Feb 17, 2016 | 6.195 | 6.272 | 6.195 | 6.230 | 2,011,049 | +0.11(+1.73%) |
Feb 16, 2016 | 6.125 | 6.167 | 6.054 | 6.125 | 1,692,624 | +0.06(+1.05%) |
Feb 12, 2016 | 5.913 | 6.061 | 6.061 | 6.061 | 2,290,799 | +0.14(+2.32%) |
Feb 11, 2016 | 5.913 | 5.976 | 5.825 | 5.924 | 2,316,034 | -0.09(-1.47%) |
Feb 10, 2016 | 6.230 | 6.343 | 6.005 | 6.012 | 2,444,776 | +0.04(+0.59%) |
Feb 09, 2016 | 5.955 | 6.082 | 5.934 | 5.976 | 2,412,290 | -0.07(-1.17%) |
Feb 08, 2016 | 6.019 | 6.061 | 5.955 | 6.047 | 2,040,377 | -0.06(-1.04%) |
Feb 05, 2016 | 6.258 | 6.280 | 6.096 | 6.110 | 2,194,375 | -0.15(-2.36%) |
Feb 04, 2016 | 6.209 | 6.336 | 6.170 | 6.258 | 2,033,250 | +0.03(+0.45%) |
Feb 03, 2016 | 6.280 | 6.280 | 6.103 | 6.230 | 1,387,388 | +0.00(+0.00%) |
Feb 02, 2016 | 6.343 | 6.357 | 6.223 | 6.230 | 1,650,306 | -0.15(-2.32%) |
Feb 01, 2016 | 6.399 | 6.445 | 6.350 | 6.378 | 1,812,657 | -0.07(-1.09%) |
Jan 29, 2016 | 6.399 | 6.463 | 6.364 | 6.449 | 3,268,897 | +0.07(+1.11%) |
Jan 28, 2016 | 6.329 | 6.442 | 6.202 | 6.378 | 1,587,961 | +0.11(+1.69%) |
Jan 27, 2016 | 6.294 | 6.392 | 6.234 | 6.272 | 1,666,057 | -0.04(-0.67%) |
Jan 26, 2016 | 6.230 | 6.329 | 6.146 | 6.315 | 1,252,816 | +0.11(+1.82%) |
Jan 25, 2016 | 6.251 | 6.280 | 6.181 | 6.202 | 1,484,203 | -0.09(-1.46%) |
Jan 22, 2016 | 6.265 | 6.350 | 6.230 | 6.294 | 1,467,524 | +0.11(+1.71%) |
Jan 21, 2016 | 6.167 | 6.280 | 6.065 | 6.188 | 1,801,494 | +0.03(+0.46%) |
Jan 20, 2016 | 6.075 | 6.216 | 5.945 | 6.160 | 2,803,006 | -0.04(-0.57%) |
Jan 19, 2016 | 6.223 | 6.283 | 6.128 | 6.195 | 1,949,134 | -0.02(-0.34%) |
Jan 15, 2016 | 6.160 | 6.216 | 6.216 | 6.216 | 2,862,754 | -0.12(-1.89%) |
Jan 14, 2016 | 6.251 | 6.364 | 6.160 | 6.336 | 2,607,447 | +0.12(+1.87%) |
Jan 13, 2016 | 6.371 | 6.400 | 6.089 | 6.220 | 3,790,953 | -0.14(-2.27%) |
Jan 12, 2016 | 6.343 | 6.406 | 6.244 | 6.364 | 2,324,256 | +0.09(+1.46%) |
Jan 11, 2016 | 6.244 | 6.325 | 6.191 | 6.272 | 1,867,311 | +0.06(+0.91%) |
Jan 08, 2016 | 6.421 | 6.449 | 6.202 | 6.216 | 3,896,504 | -0.15(-2.33%) |
Jan 07, 2016 | 6.399 | 6.461 | 6.343 | 6.364 | 3,463,685 | -0.17(-2.59%) |
Jan 06, 2016 | 6.625 | 6.709 | 6.470 | 6.533 | 2,363,949 | -0.18(-2.63%) |
Jan 05, 2016 | 6.674 | 6.755 | 6.621 | 6.709 | 1,412,165 | +0.05(+0.74%) |
Jan 04, 2016 | 6.759 | 6.787 | 6.611 | 6.660 | 2,603,081 | -0.25(-3.67%) |
Dec 31, 2015 | 6.801 | 6.914 | 6.914 | 6.914 | 2,282,569 | +0.08(+1.24%) |
Dec 30, 2015 | 6.914 | 6.976 | 6.822 | 6.829 | 1,656,863 | -0.10(-1.42%) |
Dec 29, 2015 | 6.900 | 6.956 | 6.836 | 6.928 | 1,322,871 | +0.05(+0.72%) |
Dec 28, 2015 | 6.865 | 6.886 | 6.773 | 6.879 | 817,132 | -0.01(-0.10%) |
Dec 24, 2015 | 6.857 | 6.886 | 6.886 | 6.886 | 642,190 | +0.03(+0.46%) |
Dec 23, 2015 | 6.780 | 6.872 | 6.731 | 6.854 | 1,727,975 | +0.10(+1.41%) |
Dec 22, 2015 | 6.674 | 6.759 | 6.583 | 6.759 | 1,433,824 | +0.13(+2.02%) |
Dec 21, 2015 | 6.695 | 6.745 | 6.554 | 6.625 | 1,633,695 | -0.04(-0.53%) |
Dec 18, 2015 | 6.674 | 6.759 | 6.611 | 6.660 | 3,992,810 | -0.01(-0.21%) |
Dec 17, 2015 | 6.745 | 6.772 | 6.646 | 6.674 | 1,505,762 | -0.06(-0.94%) |
Dec 16, 2015 | 6.639 | 6.755 | 6.590 | 6.738 | 1,475,476 | +0.13(+2.03%) |
Dec 15, 2015 | 6.498 | 6.646 | 6.498 | 6.604 | 1,725,572 | +0.16(+2.40%) |
Dec 14, 2015 | 6.519 | 6.538 | 6.435 | 6.449 | 3,303,364 | -0.07(-1.08%) |
Dec 11, 2015 | 6.505 | 6.620 | 6.459 | 6.519 | 2,624,934 | -0.14(-2.12%) |
Dec 10, 2015 | 6.717 | 6.796 | 6.639 | 6.660 | 2,001,463 | -0.06(-0.94%) |
Dec 09, 2015 | 6.695 | 6.900 | 6.695 | 6.724 | 2,725,384 | +0.02(+0.32%) |
Dec 08, 2015 | 6.745 | 6.747 | 6.590 | 6.702 | 2,604,317 | -0.08(-1.14%) |
Dec 07, 2015 | 6.815 | 6.914 | 6.724 | 6.780 | 4,102,735 | -0.06(-0.93%) |
Dec 04, 2015 | 6.667 | 6.865 | 6.590 | 6.843 | 3,226,020 | +0.21(+3.19%) |
Dec 03, 2015 | 6.780 | 6.780 | 6.611 | 6.632 | 3,938,953 | -0.06(-0.84%) |
Dec 02, 2015 | 6.604 | 6.752 | 6.569 | 6.688 | 5,490,123 | +0.06(+0.96%) |
Dec 01, 2015 | 6.449 | 6.639 | 6.366 | 6.625 | 5,077,769 | +0.22(+3.47%) |
Nov 30, 2015 | 6.364 | 6.463 | 6.202 | 6.403 | 3,037,601 | +0.04(+0.61%) |
Nov 27, 2015 | 6.287 | 6.364 | 6.272 | 6.364 | 891,470 | +0.07(+1.12%) |
Nov 25, 2015 | 6.272 | 6.294 | 6.294 | 6.294 | 1,996,947 | +0.01(+0.11%) |
Nov 24, 2015 | 6.075 | 6.322 | 6.061 | 6.287 | 3,285,342 | +0.16(+2.53%) |
Nov 23, 2015 | 6.463 | 6.512 | 6.012 | 6.132 | 7,362,886 | -0.36(-5.59%) |
Nov 20, 2015 | 6.435 | 6.498 | 6.413 | 6.495 | 1,869,857 | +0.10(+1.49%) |
Nov 19, 2015 | 6.315 | 6.406 | 6.237 | 6.399 | 1,596,116 | +0.09(+1.45%) |
Nov 18, 2015 | 6.167 | 6.318 | 6.103 | 6.308 | 2,105,031 | +0.23(+3.71%) |
Nov 17, 2015 | 6.242 | 6.249 | 6.037 | 6.082 | 2,621,576 | -0.17(-2.77%) |
Nov 16, 2015 | 6.346 | 6.346 | 6.082 | 6.256 | 3,595,441 | +0.30(+5.01%) |
Nov 13, 2015 | 5.964 | 6.060 | 5.937 | 5.957 | 1,703,057 | -0.04(-0.69%) |
Nov 12, 2015 | 6.172 | 6.256 | 5.992 | 5.999 | 1,288,391 | -0.19(-3.14%) |
Nov 11, 2015 | 6.200 | 6.283 | 6.165 | 6.193 | 1,336,832 | -0.03(-0.45%) |
Nov 10, 2015 | 6.235 | 6.353 | 6.186 | 6.221 | 2,541,711 | +0.01(+0.22%) |
Nov 09, 2015 | 6.235 | 6.242 | 6.145 | 6.207 | 1,419,736 | -0.03(-0.56%) |
Nov 06, 2015 | 6.165 | 6.242 | 6.124 | 6.242 | 1,523,294 | +0.10(+1.69%) |
Nov 05, 2015 | 6.089 | 6.138 | 6.020 | 6.138 | 1,142,156 | +0.06(+1.03%) |
Nov 04, 2015 | 6.145 | 6.165 | 6.068 | 6.075 | 1,024,451 | -0.05(-0.79%) |
Nov 03, 2015 | 6.082 | 6.159 | 6.027 | 6.124 | 1,779,883 | +0.04(+0.68%) |
Nov 02, 2015 | 5.978 | 6.100 | 5.964 | 6.082 | 1,306,727 | +0.08(+1.39%) |
Oct 30, 2015 | 6.117 | 6.214 | 5.978 | 5.999 | 1,855,471 | -0.12(-2.04%) |
Oct 29, 2015 | 6.193 | 6.332 | 6.082 | 6.124 | 2,918,285 | -0.17(-2.75%) |
Oct 28, 2015 | 5.944 | 6.297 | 5.944 | 6.297 | 3,396,390 | +0.46(+7.84%) |
Oct 27, 2015 | 5.860 | 5.895 | 5.756 | 5.839 | 1,768,420 | -0.04(-0.71%) |
Oct 26, 2015 | 5.916 | 5.930 | 5.846 | 5.881 | 1,203,721 | -0.02(-0.41%) |
Oct 23, 2015 | 5.833 | 5.916 | 5.784 | 5.905 | 1,284,573 | +0.12(+2.10%) |
Oct 22, 2015 | 5.756 | 5.819 | 5.722 | 5.784 | 1,591,293 | +0.05(+0.85%) |
Oct 21, 2015 | 5.826 | 5.881 | 5.735 | 5.735 | 1,155,217 | -0.09(-1.55%) |
Oct 20, 2015 | 5.805 | 5.865 | 5.770 | 5.826 | 983,663 | +0.00(+0.00%) |
Oct 19, 2015 | 5.888 | 5.888 | 5.770 | 5.826 | 1,014,645 | -0.11(-1.87%) |
Oct 16, 2015 | 5.992 | 5.992 | 5.839 | 5.937 | 1,266,747 | -0.03(-0.47%) |
Oct 15, 2015 | 5.819 | 5.975 | 5.777 | 5.964 | 1,470,586 | +0.16(+2.75%) |
Oct 14, 2015 | 5.756 | 5.819 | 5.735 | 5.805 | 2,453,281 | +0.03(+0.60%) |
Oct 13, 2015 | 5.673 | 5.784 | 5.673 | 5.770 | 1,698,463 | +0.07(+1.22%) |
Oct 12, 2015 | 5.722 | 5.722 | 5.656 | 5.701 | 660,678 | -0.01(-0.12%) |
Oct 09, 2015 | 5.708 | 5.735 | 5.652 | 5.708 | 1,654,147 | +0.00(+0.00%) |
Oct 08, 2015 | 5.742 | 5.742 | 5.631 | 5.708 | 1,788,819 | -0.03(-0.60%) |
Oct 07, 2015 | 5.756 | 5.777 | 5.638 | 5.742 | 1,746,215 | +0.04(+0.67%) |
Oct 06, 2015 | 5.694 | 5.749 | 5.670 | 5.704 | 1,674,301 | -0.01(-0.18%) |
Oct 05, 2015 | 5.645 | 5.722 | 5.631 | 5.715 | 2,126,537 | +0.13(+2.36%) |
Oct 02, 2015 | 5.604 | 5.652 | 5.412 | 5.583 | 3,173,247 | -0.07(-1.23%) |
Oct 01, 2015 | 5.701 | 5.756 | 5.572 | 5.652 | 2,070,465 | -0.05(-0.85%) |
Sep 30, 2015 | 5.722 | 5.744 | 5.590 | 5.701 | 2,564,419 | +0.03(+0.49%) |
Sep 29, 2015 | 5.763 | 5.839 | 5.645 | 5.673 | 2,470,498 | -0.07(-1.21%) |
Sep 28, 2015 | 5.937 | 5.971 | 5.735 | 5.742 | 2,258,309 | -0.21(-3.61%) |
Sep 25, 2015 | 6.152 | 6.152 | 5.950 | 5.957 | 2,001,369 | -0.12(-2.05%) |
Sep 24, 2015 | 6.041 | 6.096 | 5.923 | 6.082 | 2,390,971 | -0.01(-0.23%) |
Sep 23, 2015 | 6.103 | 6.159 | 6.057 | 6.096 | 1,025,644 | -0.01(-0.23%) |
Sep 22, 2015 | 6.138 | 6.200 | 6.044 | 6.110 | 1,069,237 | -0.09(-1.45%) |
Sep 21, 2015 | 6.061 | 6.238 | 6.048 | 6.200 | 1,664,529 | +0.17(+2.76%) |
Sep 18, 2015 | 6.145 | 6.172 | 6.013 | 6.034 | 5,553,685 | -0.19(-3.12%) |
Sep 17, 2015 | 6.283 | 6.339 | 6.207 | 6.228 | 1,433,586 | -0.06(-0.99%) |
Sep 16, 2015 | 6.249 | 6.304 | 6.195 | 6.290 | 1,140,121 | +0.02(+0.33%) |
Sep 15, 2015 | 6.200 | 6.290 | 6.165 | 6.269 | 786,343 | +0.07(+1.12%) |
Sep 14, 2015 | 6.207 | 6.242 | 6.122 | 6.200 | 937,445 | +0.00(+0.00%) |
Sep 11, 2015 | 6.138 | 6.214 | 6.096 | 6.200 | 931,677 | +0.00(+0.06%) |
Sep 10, 2015 | 6.172 | 6.256 | 6.138 | 6.197 | 1,243,314 | +0.00(+0.06%) |
Sep 09, 2015 | 6.297 | 6.360 | 6.172 | 6.193 | 1,479,682 | -0.08(-1.33%) |
Sep 08, 2015 | 6.228 | 6.290 | 6.159 | 6.276 | 2,047,083 | +0.15(+2.49%) |
Sep 04, 2015 | 6.103 | 6.124 | 6.124 | 6.124 | 1,004,001 | -0.03(-0.45%) |
Sep 03, 2015 | 6.159 | 6.249 | 6.131 | 6.152 | 1,162,701 | -0.03(-0.45%) |
Sep 02, 2015 | 6.145 | 6.186 | 6.020 | 6.179 | 2,022,616 | +0.11(+1.83%) |
Sep 01, 2015 | 5.985 | 6.089 | 5.971 | 6.068 | 2,052,968 | -0.01(-0.23%) |
Aug 31, 2015 | 6.027 | 6.096 | 5.985 | 6.082 | 1,652,296 | +0.02(+0.40%) |
Aug 28, 2015 | 5.985 | 6.131 | 6.138 | 6.058 | 1,317,950 | -0.08(-1.30%) |
Aug 27, 2015 | 6.041 | 6.138 | 5.964 | 6.138 | 2,700,382 | +0.17(+2.79%) |
Aug 26, 2015 | 5.950 | 6.016 | 5.774 | 5.971 | 2,245,313 | +0.16(+2.74%) |
Aug 25, 2015 | 5.999 | 6.145 | 5.805 | 5.812 | 1,925,993 | +0.03(+0.48%) |
Aug 24, 2015 | 5.763 | 6.041 | 5.486 | 5.784 | 3,278,312 | -0.32(-5.23%) |
Aug 21, 2015 | 6.207 | 6.332 | 6.061 | 6.103 | 4,168,356 | -0.24(-3.83%) |
Aug 20, 2015 | 6.450 | 6.554 | 6.346 | 6.346 | 1,568,514 | -0.17(-2.66%) |
Aug 19, 2015 | 6.512 | 6.637 | 6.471 | 6.519 | 1,414,708 | -0.08(-1.16%) |
Aug 18, 2015 | 6.623 | 6.650 | 6.520 | 6.595 | 1,614,960 | -0.04(-0.62%) |
Aug 17, 2015 | 6.500 | 6.643 | 6.438 | 6.636 | 1,712,708 | +0.08(+1.25%) |
Aug 14, 2015 | 6.418 | 6.554 | 6.397 | 6.554 | 927,433 | +0.11(+1.70%) |
Aug 13, 2015 | 6.213 | 6.507 | 6.158 | 6.445 | 1,303,285 | -0.04(-0.58%) |
Aug 12, 2015 | 6.520 | 6.602 | 6.343 | 6.483 | 1,651,559 | -0.11(-1.61%) |
Aug 11, 2015 | 6.664 | 6.692 | 6.534 | 6.589 | 1,861,882 | -0.13(-1.93%) |
Aug 10, 2015 | 6.712 | 6.759 | 6.636 | 6.718 | 1,232,163 | +0.07(+1.03%) |
Aug 07, 2015 | 6.677 | 6.766 | 6.554 | 6.650 | 1,220,897 | -0.06(-0.92%) |
Aug 06, 2015 | 6.773 | 6.848 | 6.643 | 6.712 | 1,521,740 | -0.06(-0.91%) |
Aug 05, 2015 | 6.814 | 6.869 | 6.712 | 6.773 | 2,092,490 | +0.02(+0.30%) |
Aug 04, 2015 | 6.725 | 6.869 | 6.684 | 6.753 | 1,517,185 | -0.01(-0.20%) |
Aug 03, 2015 | 6.718 | 6.835 | 6.705 | 6.766 | 1,492,888 | +0.03(+0.51%) |
Jul 31, 2015 | 6.766 | 6.807 | 6.691 | 6.732 | 1,653,944 | -0.04(-0.61%) |
Jul 30, 2015 | 6.650 | 6.787 | 6.582 | 6.773 | 3,322,159 | +0.11(+1.64%) |
Jul 29, 2015 | 6.076 | 6.677 | 6.055 | 6.664 | 4,591,549 | +0.68(+11.30%) |
Jul 28, 2015 | 6.001 | 6.035 | 5.915 | 5.987 | 1,590,141 | +0.01(+0.11%) |
Jul 27, 2015 | 5.980 | 6.049 | 5.932 | 5.980 | 1,402,684 | -0.08(-1.35%) |
Jul 24, 2015 | 6.138 | 6.179 | 6.049 | 6.062 | 1,098,272 | -0.10(-1.55%) |
Jul 23, 2015 | 6.199 | 6.233 | 6.124 | 6.158 | 1,714,350 | -0.03(-0.44%) |
Jul 22, 2015 | 6.090 | 6.206 | 6.083 | 6.185 | 1,239,229 | +0.05(+0.89%) |
Jul 21, 2015 | 6.179 | 6.240 | 6.124 | 6.131 | 1,033,896 | -0.06(-0.99%) |
Jul 20, 2015 | 6.322 | 6.343 | 6.179 | 6.192 | 1,326,234 | -0.15(-2.37%) |
Jul 17, 2015 | 6.308 | 6.356 | 6.243 | 6.343 | 1,586,060 | +0.02(+0.32%) |
Jul 16, 2015 | 6.247 | 6.329 | 6.172 | 6.322 | 3,258,762 | +0.08(+1.31%) |
Jul 15, 2015 | 5.926 | 6.261 | 5.923 | 6.240 | 3,200,595 | +0.30(+5.06%) |
Jul 14, 2015 | 6.069 | 6.117 | 5.891 | 5.939 | 3,916,196 | -0.15(-2.47%) |
Jul 13, 2015 | 6.151 | 6.179 | 6.042 | 6.090 | 1,394,795 | -0.04(-0.67%) |
Jul 10, 2015 | 5.973 | 6.131 | 5.900 | 6.131 | 1,903,059 | +0.25(+4.18%) |
Jul 09, 2015 | 5.932 | 6.008 | 5.874 | 5.885 | 2,475,338 | +0.00(+0.00%) |
Jul 08, 2015 | 5.926 | 5.953 | 5.830 | 5.885 | 1,810,258 | -0.07(-1.15%) |
Jul 07, 2015 | 5.987 | 5.987 | 5.768 | 5.953 | 2,897,857 | -0.03(-0.57%) |
Jul 06, 2015 | 6.001 | 6.179 | 5.953 | 5.987 | 3,971,479 | +0.10(+1.74%) |
Jul 02, 2015 | 5.973 | 5.885 | 5.885 | 5.885 | 1,459,331 | -0.09(-1.43%) |
Jul 01, 2015 | 5.891 | 6.001 | 5.762 | 5.970 | 2,660,750 | -0.01(-0.17%) |
Jun 30, 2015 | 5.837 | 5.994 | 5.823 | 5.980 | 3,246,062 | +0.24(+4.17%) |
Jun 29, 2015 | 5.980 | 6.035 | 5.727 | 5.741 | 3,794,852 | -0.28(-4.65%) |
Jun 26, 2015 | 6.117 | 6.165 | 6.011 | 6.021 | 6,480,499 | -0.06(-1.01%) |
Jun 25, 2015 | 6.240 | 6.247 | 6.062 | 6.083 | 1,484,889 | -0.14(-2.31%) |
Jun 24, 2015 | 6.322 | 6.336 | 6.213 | 6.226 | 976,934 | -0.12(-1.83%) |
Jun 23, 2015 | 6.377 | 6.404 | 6.315 | 6.343 | 1,212,048 | -0.03(-0.43%) |
Jun 22, 2015 | 6.336 | 6.384 | 6.302 | 6.370 | 1,391,996 | +0.05(+0.76%) |
Jun 19, 2015 | 6.315 | 6.329 | 6.240 | 6.322 | 3,283,006 | +0.01(+0.22%) |
Jun 18, 2015 | 6.288 | 6.353 | 6.242 | 6.308 | 1,029,443 | +0.03(+0.54%) |
Jun 17, 2015 | 6.384 | 6.384 | 6.240 | 6.274 | 1,025,451 | -0.08(-1.18%) |
Jun 16, 2015 | 6.274 | 6.384 | 6.196 | 6.349 | 1,373,991 | +0.07(+1.09%) |
Jun 15, 2015 | 6.014 | 6.322 | 6.001 | 6.281 | 2,287,842 | +0.18(+3.03%) |
Jun 12, 2015 | 6.172 | 6.172 | 6.042 | 6.096 | 1,069,680 | -0.09(-1.44%) |
Jun 11, 2015 | 6.158 | 6.254 | 6.124 | 6.185 | 987,026 | +0.02(+0.33%) |
Jun 10, 2015 | 6.124 | 6.226 | 6.076 | 6.165 | 1,598,469 | +0.09(+1.46%) |
Jun 09, 2015 | 6.179 | 6.212 | 6.049 | 6.076 | 1,513,951 | -0.13(-2.09%) |
Jun 08, 2015 | 6.308 | 6.343 | 6.185 | 6.206 | 1,779,996 | -0.14(-2.16%) |
Jun 05, 2015 | 6.363 | 6.390 | 6.288 | 6.343 | 1,051,377 | -0.01(-0.22%) |
Jun 04, 2015 | 6.397 | 6.452 | 6.281 | 6.356 | 1,293,259 | -0.10(-1.59%) |
Jun 03, 2015 | 6.254 | 6.459 | 6.226 | 6.459 | 2,363,647 | +0.23(+3.62%) |
Jun 02, 2015 | 6.240 | 6.254 | 6.199 | 6.233 | 1,498,896 | -0.01(-0.11%) |
Jun 01, 2015 | 6.493 | 6.493 | 6.233 | 6.240 | 1,713,090 | -0.22(-3.39%) |
May 29, 2015 | 6.466 | 6.486 | 6.302 | 6.459 | 2,126,961 | -0.01(-0.11%) |
May 28, 2015 | 6.431 | 6.472 | 6.336 | 6.466 | 956,068 | -0.01(-0.11%) |
May 27, 2015 | 6.322 | 6.486 | 6.213 | 6.472 | 1,531,240 | +0.16(+2.49%) |
May 26, 2015 | 6.349 | 6.349 | 6.165 | 6.315 | 1,769,325 | -0.04(-0.65%) |
May 22, 2015 | 6.356 | 6.356 | 6.356 | 6.356 | 1,031,510 | +0.00(+0.00%) |
May 21, 2015 | 6.261 | 6.384 | 6.226 | 6.356 | 1,973,216 | +0.10(+1.64%) |
May 20, 2015 | 6.329 | 6.370 | 6.233 | 6.254 | 1,306,319 | -0.08(-1.29%) |
May 19, 2015 | 6.411 | 6.468 | 6.288 | 6.336 | 1,244,085 | -0.09(-1.38%) |
May 18, 2015 | 6.404 | 6.452 | 6.363 | 6.425 | 1,178,349 | +0.02(+0.32%) |
May 15, 2015 | 6.390 | 6.466 | 6.356 | 6.404 | 886,668 | -0.01(-0.16%) |
May 14, 2015 | 6.445 | 6.486 | 6.349 | 6.414 | 1,002,460 | -0.02(-0.37%) |
May 13, 2015 | 6.363 | 6.486 | 6.356 | 6.438 | 1,434,240 | +0.08(+1.18%) |
May 12, 2015 | 6.397 | 6.424 | 6.302 | 6.363 | 1,078,861 | -0.08(-1.25%) |
May 11, 2015 | 6.478 | 6.552 | 6.437 | 6.444 | 1,054,952 | -0.02(-0.31%) |
May 08, 2015 | 6.484 | 6.518 | 6.410 | 6.464 | 1,632,687 | +0.03(+0.52%) |
May 07, 2015 | 6.397 | 6.508 | 6.336 | 6.430 | 1,144,178 | +0.01(+0.21%) |
May 06, 2015 | 6.579 | 6.626 | 6.309 | 6.417 | 2,223,896 | -0.12(-1.85%) |
May 05, 2015 | 6.706 | 6.787 | 6.531 | 6.538 | 1,551,805 | -0.18(-2.61%) |
May 04, 2015 | 6.767 | 6.781 | 6.706 | 6.713 | 873,695 | -0.04(-0.55%) |