Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 7.236 | 7.261 | 7.221 | 7.256 | 188,976 | +0.04(+0.56%) |
Jul 28, 2016 | 7.166 | 7.226 | 7.156 | 7.216 | 125,501 | +0.06(+0.77%) |
Jul 27, 2016 | 7.146 | 7.196 | 7.126 | 7.161 | 104,468 | +0.03(+0.42%) |
Jul 26, 2016 | 7.101 | 7.131 | 7.096 | 7.131 | 128,358 | +0.04(+0.50%) |
Jul 25, 2016 | 7.116 | 7.116 | 7.055 | 7.096 | 643,846 | -0.04(-0.49%) |
Jul 22, 2016 | 7.111 | 7.131 | 7.093 | 7.131 | 46,721 | +0.05(+0.71%) |
Jul 21, 2016 | 7.085 | 7.106 | 7.070 | 7.080 | 140,904 | +0.03(+0.37%) |
Jul 20, 2016 | 7.014 | 7.079 | 7.014 | 7.054 | 136,740 | +0.05(+0.71%) |
Jul 19, 2016 | 7.024 | 7.029 | 6.994 | 7.004 | 112,901 | +0.00(+0.07%) |
Jul 18, 2016 | 6.999 | 7.044 | 6.984 | 6.999 | 136,954 | +0.00(+0.07%) |
Jul 15, 2016 | 6.979 | 7.004 | 6.959 | 6.994 | 148,029 | +0.02(+0.29%) |
Jul 14, 2016 | 7.039 | 7.039 | 6.939 | 6.974 | 141,539 | +0.00(+0.07%) |
Jul 13, 2016 | 7.014 | 7.019 | 6.949 | 6.969 | 168,213 | -0.01(-0.21%) |
Jul 12, 2016 | 6.989 | 7.014 | 6.974 | 6.984 | 188,781 | +0.02(+0.29%) |
Jul 11, 2016 | 6.994 | 7.009 | 6.949 | 6.964 | 122,588 | -0.01(-0.21%) |
Jul 08, 2016 | 6.924 | 6.994 | 6.904 | 6.979 | 115,843 | +0.07(+1.08%) |
Jul 07, 2016 | 6.864 | 6.915 | 6.859 | 6.904 | 221,486 | +0.05(+0.73%) |
Jul 06, 2016 | 6.844 | 6.889 | 6.834 | 6.854 | 142,152 | +0.01(+0.15%) |
Jul 05, 2016 | 6.889 | 6.904 | 6.834 | 6.844 | 161,813 | -0.08(-1.22%) |
Jul 01, 2016 | 6.884 | 6.929 | 6.929 | 6.929 | 110,171 | +0.06(+0.95%) |
Jun 30, 2016 | 6.889 | 6.889 | 6.834 | 6.864 | 203,642 | +0.00(+0.00%) |
Jun 29, 2016 | 6.939 | 6.939 | 6.834 | 6.864 | 269,959 | +0.04(+0.66%) |
Jun 28, 2016 | 6.794 | 6.824 | 6.774 | 6.819 | 199,169 | +0.04(+0.66%) |
Jun 27, 2016 | 6.894 | 6.894 | 6.715 | 6.774 | 199,884 | -0.12(-1.81%) |
Jun 24, 2016 | 6.864 | 6.959 | 6.864 | 6.899 | 108,432 | -0.09(-1.36%) |
Jun 23, 2016 | 6.959 | 7.044 | 6.942 | 6.994 | 141,469 | +0.04(+0.57%) |
Jun 22, 2016 | 6.949 | 6.984 | 6.939 | 6.954 | 189,694 | +0.04(+0.65%) |
Jun 21, 2016 | 6.914 | 6.939 | 6.909 | 6.909 | 89,611 | +0.00(+0.07%) |
Jun 20, 2016 | 6.939 | 6.998 | 6.889 | 6.904 | 106,169 | -0.00(-0.07%) |
Jun 17, 2016 | 6.899 | 6.919 | 6.894 | 6.909 | 84,664 | +0.02(+0.36%) |
Jun 16, 2016 | 6.875 | 6.884 | 6.795 | 6.884 | 86,944 | -0.02(-0.36%) |
Jun 15, 2016 | 6.929 | 6.929 | 6.865 | 6.909 | 101,309 | -0.02(-0.36%) |
Jun 14, 2016 | 6.949 | 6.949 | 6.889 | 6.934 | 124,054 | -0.02(-0.36%) |
Jun 13, 2016 | 6.974 | 6.974 | 6.924 | 6.959 | 137,737 | -0.02(-0.28%) |
Jun 10, 2016 | 6.979 | 6.979 | 6.957 | 6.979 | 73,077 | -0.01(-0.14%) |
Jun 09, 2016 | 6.979 | 7.003 | 6.944 | 6.988 | 78,793 | +0.00(+0.07%) |
Jun 08, 2016 | 7.003 | 7.003 | 6.949 | 6.984 | 97,206 | +0.01(+0.21%) |
Jun 07, 2016 | 6.959 | 6.993 | 6.934 | 6.969 | 101,796 | +0.01(+0.14%) |
Jun 06, 2016 | 6.924 | 6.959 | 6.914 | 6.959 | 136,782 | +0.04(+0.57%) |
Jun 03, 2016 | 6.870 | 6.919 | 6.820 | 6.919 | 140,313 | +0.00(+0.00%) |
Jun 02, 2016 | 6.924 | 6.924 | 6.850 | 6.919 | 179,785 | +0.00(+0.07%) |
Jun 01, 2016 | 6.875 | 6.924 | 6.875 | 6.914 | 88,965 | +0.02(+0.29%) |
May 31, 2016 | 6.904 | 6.919 | 6.875 | 6.894 | 141,530 | -0.01(-0.14%) |
May 27, 2016 | 6.904 | 6.904 | 6.904 | 6.904 | 143,553 | +0.03(+0.50%) |
May 26, 2016 | 6.929 | 6.929 | 6.870 | 6.870 | 80,355 | -0.03(-0.43%) |
May 25, 2016 | 6.884 | 6.929 | 6.835 | 6.899 | 74,522 | +0.05(+0.80%) |
May 24, 2016 | 6.855 | 6.855 | 6.830 | 6.845 | 83,170 | +0.01(+0.22%) |
May 23, 2016 | 6.815 | 6.830 | 6.785 | 6.830 | 107,094 | +0.03(+0.44%) |
May 20, 2016 | 6.800 | 6.800 | 6.738 | 6.800 | 61,455 | +0.02(+0.37%) |
May 19, 2016 | 6.736 | 6.775 | 6.716 | 6.775 | 139,784 | +0.03(+0.51%) |
May 18, 2016 | 6.736 | 6.744 | 6.696 | 6.741 | 82,076 | +0.01(+0.22%) |
May 17, 2016 | 6.731 | 6.751 | 6.711 | 6.726 | 82,815 | -0.00(-0.07%) |
May 16, 2016 | 6.755 | 6.755 | 6.731 | 6.731 | 93,047 | -0.01(-0.15%) |
May 13, 2016 | 6.711 | 6.741 | 6.711 | 6.741 | 63,595 | +0.03(+0.44%) |
May 12, 2016 | 6.731 | 6.731 | 6.687 | 6.711 | 101,238 | +0.02(+0.37%) |
May 11, 2016 | 6.692 | 6.697 | 6.667 | 6.687 | 144,752 | -0.01(-0.15%) |
May 10, 2016 | 6.692 | 6.706 | 6.642 | 6.697 | 136,126 | +0.02(+0.37%) |
May 09, 2016 | 6.682 | 6.705 | 6.662 | 6.672 | 154,318 | -0.01(-0.22%) |
May 06, 2016 | 6.726 | 6.731 | 6.652 | 6.687 | 112,495 | -0.02(-0.29%) |
May 05, 2016 | 6.716 | 6.736 | 6.692 | 6.706 | 135,021 | +0.00(+0.07%) |
May 04, 2016 | 6.701 | 6.736 | 6.690 | 6.701 | 108,504 | -0.01(-0.15%) |
May 03, 2016 | 6.775 | 6.775 | 6.697 | 6.711 | 160,773 | -0.06(-0.94%) |
May 02, 2016 | 6.790 | 6.810 | 6.755 | 6.775 | 157,850 | +0.00(+0.07%) |
Apr 29, 2016 | 6.746 | 6.790 | 6.728 | 6.770 | 90,747 | +0.05(+0.73%) |
Apr 28, 2016 | 6.726 | 6.755 | 6.711 | 6.721 | 121,923 | -0.00(-0.07%) |
Apr 27, 2016 | 6.701 | 6.741 | 6.697 | 6.726 | 188,619 | +0.05(+0.81%) |
Apr 26, 2016 | 6.687 | 6.697 | 6.662 | 6.672 | 111,710 | +0.01(+0.22%) |
Apr 25, 2016 | 6.697 | 6.697 | 6.638 | 6.657 | 110,995 | -0.03(-0.51%) |
Apr 22, 2016 | 6.638 | 6.692 | 6.638 | 6.692 | 117,972 | +0.06(+0.89%) |
Apr 21, 2016 | 6.652 | 6.677 | 6.603 | 6.633 | 167,471 | +0.01(+0.15%) |
Apr 20, 2016 | 6.608 | 6.652 | 6.584 | 6.623 | 120,018 | +0.03(+0.45%) |
Apr 19, 2016 | 6.564 | 6.603 | 6.552 | 6.593 | 116,084 | +0.06(+0.90%) |
Apr 18, 2016 | 6.505 | 6.559 | 6.499 | 6.534 | 196,961 | +0.02(+0.30%) |
Apr 15, 2016 | 6.554 | 6.554 | 6.495 | 6.515 | 153,438 | -0.03(-0.45%) |
Apr 14, 2016 | 6.549 | 6.559 | 6.525 | 6.544 | 234,135 | +0.01(+0.22%) |
Apr 13, 2016 | 6.534 | 6.539 | 6.520 | 6.530 | 133,535 | +0.02(+0.30%) |
Apr 12, 2016 | 6.525 | 6.539 | 6.510 | 6.510 | 125,581 | +0.00(+0.00%) |
Apr 11, 2016 | 6.505 | 6.549 | 6.500 | 6.510 | 118,751 | +0.01(+0.15%) |
Apr 08, 2016 | 6.559 | 6.559 | 6.495 | 6.500 | 312,916 | -0.04(-0.60%) |
Apr 07, 2016 | 6.564 | 6.564 | 6.515 | 6.539 | 96,456 | -0.01(-0.22%) |
Apr 06, 2016 | 6.651 | 6.651 | 6.491 | 6.554 | 223,577 | +0.08(+1.28%) |
Apr 05, 2016 | 6.491 | 6.491 | 6.456 | 6.471 | 87,246 | -0.01(-0.23%) |
Apr 04, 2016 | 6.559 | 6.564 | 6.461 | 6.486 | 131,038 | -0.06(-0.89%) |
Apr 01, 2016 | 6.500 | 6.603 | 6.495 | 6.544 | 202,484 | +0.02(+0.37%) |
Mar 31, 2016 | 6.491 | 6.530 | 6.471 | 6.520 | 149,329 | +0.03(+0.53%) |
Mar 30, 2016 | 6.442 | 6.491 | 6.442 | 6.486 | 72,131 | +0.07(+1.06%) |
Mar 29, 2016 | 6.442 | 6.471 | 6.369 | 6.417 | 84,194 | -0.00(-0.08%) |
Mar 28, 2016 | 6.466 | 6.475 | 6.422 | 6.422 | 106,241 | -0.03(-0.53%) |
Mar 24, 2016 | 6.466 | 6.456 | 6.456 | 6.456 | 115,745 | -0.07(-1.12%) |
Mar 23, 2016 | 6.510 | 6.539 | 6.493 | 6.530 | 175,269 | +0.02(+0.37%) |
Mar 22, 2016 | 6.491 | 6.525 | 6.486 | 6.505 | 206,063 | +0.03(+0.53%) |
Mar 21, 2016 | 6.432 | 6.481 | 6.432 | 6.471 | 119,568 | +0.03(+0.45%) |
Mar 18, 2016 | 6.422 | 6.491 | 6.422 | 6.442 | 277,835 | +0.03(+0.46%) |
Mar 17, 2016 | 6.378 | 6.427 | 6.359 | 6.413 | 92,175 | +0.05(+0.84%) |
Mar 16, 2016 | 6.257 | 6.359 | 6.257 | 6.359 | 120,974 | +0.10(+1.64%) |
Mar 15, 2016 | 6.232 | 6.271 | 6.223 | 6.257 | 100,792 | +0.00(+0.08%) |
Mar 14, 2016 | 6.247 | 6.275 | 6.199 | 6.252 | 125,157 | +0.01(+0.23%) |
Mar 11, 2016 | 6.165 | 6.237 | 6.165 | 6.237 | 190,756 | +0.08(+1.33%) |
Mar 10, 2016 | 6.160 | 6.174 | 6.131 | 6.155 | 91,214 | +0.02(+0.32%) |
Mar 09, 2016 | 6.107 | 6.141 | 6.063 | 6.136 | 133,269 | +0.06(+0.95%) |
Mar 08, 2016 | 6.078 | 6.088 | 6.039 | 6.078 | 66,614 | +0.00(+0.00%) |
Mar 07, 2016 | 6.088 | 6.116 | 6.070 | 6.078 | 111,801 | -0.02(-0.40%) |
Mar 04, 2016 | 6.097 | 6.102 | 6.068 | 6.102 | 97,906 | +0.06(+0.96%) |
Mar 03, 2016 | 6.005 | 6.059 | 5.967 | 6.044 | 200,304 | +0.07(+1.13%) |
Mar 02, 2016 | 5.957 | 5.976 | 5.938 | 5.976 | 77,510 | +0.03(+0.57%) |
Mar 01, 2016 | 5.928 | 5.957 | 5.914 | 5.943 | 187,082 | +0.03(+0.57%) |
Feb 29, 2016 | 5.904 | 5.933 | 5.889 | 5.909 | 131,656 | +0.01(+0.16%) |
Feb 26, 2016 | 5.967 | 5.972 | 5.894 | 5.899 | 328,378 | -0.09(-1.45%) |
Feb 25, 2016 | 5.943 | 6.160 | 5.928 | 5.986 | 43,128 | +0.00(+0.08%) |
Feb 24, 2016 | 5.952 | 5.981 | 5.856 | 5.981 | 255,377 | +0.04(+0.73%) |
Feb 23, 2016 | 5.933 | 5.943 | 5.909 | 5.938 | 174,148 | +0.01(+0.24%) |
Feb 22, 2016 | 5.952 | 5.952 | 5.904 | 5.923 | 102,952 | +0.04(+0.74%) |
Feb 19, 2016 | 5.856 | 5.905 | 5.856 | 5.880 | 193,531 | -0.02(-0.33%) |
Feb 18, 2016 | 5.923 | 5.923 | 5.875 | 5.899 | 243,708 | +0.03(+0.49%) |
Feb 17, 2016 | 5.836 | 5.891 | 5.836 | 5.870 | 64,135 | +0.05(+0.91%) |
Feb 16, 2016 | 5.880 | 5.880 | 5.802 | 5.817 | 127,825 | -0.01(-0.17%) |
Feb 12, 2016 | 5.807 | 5.827 | 5.827 | 5.827 | 163,544 | +0.04(+0.75%) |
Feb 11, 2016 | 5.678 | 5.822 | 5.678 | 5.784 | 138,772 | +0.01(+0.17%) |
Feb 10, 2016 | 5.874 | 5.898 | 5.774 | 5.774 | 101,518 | -0.09(-1.47%) |
Feb 09, 2016 | 5.836 | 5.885 | 5.817 | 5.860 | 124,486 | -0.04(-0.65%) |
Feb 08, 2016 | 6.009 | 6.009 | 5.898 | 5.898 | 112,192 | -0.13(-2.14%) |
Feb 05, 2016 | 6.104 | 6.105 | 6.013 | 6.028 | 179,805 | -0.07(-1.18%) |
Feb 04, 2016 | 6.100 | 6.129 | 6.090 | 6.100 | 96,487 | -0.01(-0.16%) |
Feb 03, 2016 | 6.143 | 6.153 | 6.082 | 6.109 | 232,797 | +0.00(+0.08%) |
Feb 02, 2016 | 6.095 | 6.161 | 6.076 | 6.104 | 146,632 | -0.01(-0.16%) |
Feb 01, 2016 | 6.042 | 6.114 | 6.033 | 6.114 | 102,097 | +0.06(+1.03%) |
Jan 29, 2016 | 6.119 | 6.164 | 6.037 | 6.052 | 202,459 | -0.08(-1.25%) |
Jan 28, 2016 | 6.119 | 6.128 | 6.030 | 6.128 | 379,333 | +0.10(+1.67%) |
Jan 27, 2016 | 5.985 | 6.028 | 5.956 | 6.028 | 193,402 | +0.09(+1.45%) |
Jan 26, 2016 | 5.870 | 5.985 | 5.870 | 5.942 | 150,670 | +0.05(+0.89%) |
Jan 25, 2016 | 5.956 | 5.956 | 5.879 | 5.889 | 222,324 | -0.07(-1.13%) |
Jan 22, 2016 | 5.946 | 5.989 | 5.903 | 5.956 | 197,011 | +0.05(+0.89%) |
Jan 21, 2016 | 5.913 | 5.951 | 5.846 | 5.903 | 328,309 | +0.03(+0.57%) |
Jan 20, 2016 | 5.903 | 5.903 | 5.765 | 5.870 | 248,019 | -0.08(-1.28%) |
Jan 19, 2016 | 6.059 | 6.059 | 5.912 | 5.946 | 296,341 | -0.10(-1.73%) |
Jan 15, 2016 | 6.078 | 6.050 | 6.050 | 6.050 | 204,210 | -0.10(-1.62%) |
Jan 14, 2016 | 6.216 | 6.216 | 6.083 | 6.150 | 194,646 | -0.08(-1.30%) |
Jan 13, 2016 | 6.278 | 6.278 | 6.188 | 6.231 | 251,709 | -0.05(-0.75%) |
Jan 12, 2016 | 6.306 | 6.306 | 6.235 | 6.278 | 96,796 | +0.01(+0.15%) |
Jan 11, 2016 | 6.316 | 6.320 | 6.249 | 6.268 | 157,109 | -0.06(-0.97%) |
Jan 08, 2016 | 6.306 | 6.382 | 6.306 | 6.330 | 146,789 | +0.00(+0.07%) |
Jan 07, 2016 | 6.287 | 6.351 | 6.287 | 6.325 | 135,946 | -0.03(-0.45%) |
Jan 06, 2016 | 6.306 | 6.396 | 6.306 | 6.354 | 185,464 | +0.00(+0.07%) |
Jan 05, 2016 | 6.330 | 6.363 | 6.330 | 6.349 | 197,831 | +0.01(+0.22%) |
Jan 04, 2016 | 6.311 | 6.351 | 6.254 | 6.335 | 245,364 | -0.00(-0.07%) |
Dec 31, 2015 | 6.358 | 6.339 | 6.339 | 6.339 | 318,854 | -0.03(-0.45%) |
Dec 30, 2015 | 6.363 | 6.415 | 6.363 | 6.368 | 220,283 | -0.04(-0.67%) |
Dec 29, 2015 | 6.344 | 6.411 | 6.344 | 6.411 | 261,094 | +0.08(+1.20%) |
Dec 28, 2015 | 6.363 | 6.401 | 6.325 | 6.335 | 243,292 | -0.04(-0.60%) |
Dec 24, 2015 | 6.358 | 6.373 | 6.373 | 6.373 | 509,156 | -0.01(-0.15%) |
Dec 23, 2015 | 6.320 | 6.396 | 6.320 | 6.382 | 455,349 | +0.09(+1.43%) |
Dec 22, 2015 | 6.259 | 6.316 | 6.249 | 6.292 | 160,278 | +0.03(+0.53%) |
Dec 21, 2015 | 6.297 | 6.320 | 6.240 | 6.259 | 286,613 | -0.04(-0.68%) |
Dec 18, 2015 | 6.287 | 6.344 | 6.287 | 6.301 | 304,747 | -0.00(-0.08%) |
Dec 17, 2015 | 6.245 | 6.320 | 6.245 | 6.306 | 335,756 | +0.05(+0.83%) |
Dec 16, 2015 | 6.211 | 6.292 | 6.211 | 6.254 | 291,567 | +0.04(+0.69%) |
Dec 15, 2015 | 6.121 | 6.216 | 6.121 | 6.211 | 379,869 | +0.09(+1.45%) |
Dec 14, 2015 | 6.146 | 6.146 | 6.066 | 6.123 | 287,344 | -0.03(-0.46%) |
Dec 11, 2015 | 6.264 | 6.264 | 6.113 | 6.151 | 395,547 | -0.11(-1.80%) |
Dec 10, 2015 | 6.315 | 6.315 | 6.254 | 6.264 | 182,986 | -0.02(-0.37%) |
Dec 09, 2015 | 6.330 | 6.334 | 6.278 | 6.287 | 294,479 | -0.02(-0.30%) |
Dec 08, 2015 | 6.287 | 6.315 | 6.264 | 6.306 | 162,501 | -0.00(-0.07%) |
Dec 07, 2015 | 6.400 | 6.400 | 6.301 | 6.311 | 454,301 | -0.09(-1.47%) |
Dec 04, 2015 | 6.386 | 6.405 | 6.367 | 6.405 | 213,781 | +0.03(+0.44%) |
Dec 03, 2015 | 6.386 | 6.391 | 6.372 | 6.377 | 187,907 | -0.00(-0.07%) |
Dec 02, 2015 | 6.367 | 6.438 | 6.367 | 6.381 | 120,192 | -0.03(-0.51%) |
Dec 01, 2015 | 6.386 | 6.428 | 6.367 | 6.414 | 276,467 | +0.04(+0.66%) |
Nov 30, 2015 | 6.395 | 6.395 | 6.344 | 6.372 | 143,331 | +0.00(+0.07%) |
Nov 27, 2015 | 6.409 | 6.409 | 6.348 | 6.367 | 178,421 | -0.04(-0.59%) |
Nov 25, 2015 | 6.409 | 6.405 | 6.405 | 6.405 | 287,721 | -0.00(-0.07%) |
Nov 24, 2015 | 6.362 | 6.414 | 6.344 | 6.409 | 323,449 | +0.01(+0.15%) |
Nov 23, 2015 | 6.414 | 6.442 | 6.377 | 6.400 | 167,339 | -0.03(-0.44%) |
Nov 20, 2015 | 6.461 | 6.461 | 6.424 | 6.428 | 134,608 | -0.04(-0.58%) |
Nov 19, 2015 | 6.461 | 6.480 | 6.442 | 6.466 | 217,239 | +0.00(+0.00%) |
Nov 18, 2015 | 6.466 | 6.471 | 6.438 | 6.466 | 157,621 | +0.00(+0.00%) |
Nov 17, 2015 | 6.447 | 6.475 | 6.447 | 6.466 | 165,817 | +0.02(+0.27%) |
Nov 16, 2015 | 6.397 | 6.449 | 6.393 | 6.449 | 118,901 | +0.04(+0.66%) |
Nov 13, 2015 | 6.449 | 6.449 | 6.393 | 6.407 | 160,692 | -0.05(-0.72%) |
Nov 12, 2015 | 6.476 | 6.481 | 6.430 | 6.453 | 252,405 | -0.03(-0.43%) |
Nov 11, 2015 | 6.509 | 6.514 | 6.481 | 6.481 | 77,845 | -0.05(-0.71%) |
Nov 10, 2015 | 6.560 | 6.560 | 6.486 | 6.528 | 84,534 | -0.03(-0.50%) |
Nov 09, 2015 | 6.635 | 6.644 | 6.551 | 6.560 | 132,500 | -0.08(-1.26%) |
Nov 06, 2015 | 6.668 | 6.668 | 6.621 | 6.644 | 92,202 | -0.05(-0.77%) |
Nov 05, 2015 | 6.719 | 6.719 | 6.677 | 6.696 | 280,492 | -0.00(-0.07%) |
Nov 04, 2015 | 6.691 | 6.704 | 6.682 | 6.700 | 62,313 | -0.00(-0.07%) |
Nov 03, 2015 | 6.742 | 6.742 | 6.668 | 6.705 | 87,462 | -0.03(-0.48%) |
Nov 02, 2015 | 6.710 | 6.738 | 6.672 | 6.738 | 150,664 | +0.04(+0.56%) |
Oct 30, 2015 | 6.686 | 6.702 | 6.672 | 6.700 | 94,342 | +0.01(+0.21%) |
Oct 29, 2015 | 6.677 | 6.686 | 6.658 | 6.686 | 80,028 | -0.01(-0.14%) |
Oct 28, 2015 | 6.677 | 6.700 | 6.667 | 6.696 | 124,282 | +0.02(+0.28%) |
Oct 27, 2015 | 6.654 | 6.677 | 6.630 | 6.677 | 133,247 | +0.01(+0.14%) |
Oct 26, 2015 | 6.686 | 6.691 | 6.644 | 6.668 | 101,027 | -0.00(-0.07%) |
Oct 23, 2015 | 6.714 | 6.719 | 6.654 | 6.672 | 95,762 | -0.02(-0.35%) |
Oct 22, 2015 | 6.668 | 6.696 | 6.630 | 6.696 | 167,101 | +0.06(+0.89%) |
Oct 21, 2015 | 6.655 | 6.655 | 6.623 | 6.636 | 61,148 | +0.00(+0.00%) |
Oct 20, 2015 | 6.604 | 6.641 | 6.604 | 6.636 | 119,212 | +0.01(+0.14%) |
Oct 19, 2015 | 6.646 | 6.659 | 6.595 | 6.627 | 98,039 | -0.00(-0.07%) |
Oct 16, 2015 | 6.576 | 6.632 | 6.576 | 6.632 | 67,142 | +0.01(+0.21%) |
Oct 15, 2015 | 6.623 | 6.623 | 6.567 | 6.618 | 128,733 | -0.01(-0.14%) |
Oct 14, 2015 | 6.687 | 6.687 | 6.595 | 6.627 | 82,254 | -0.05(-0.69%) |
Oct 13, 2015 | 6.562 | 6.678 | 6.562 | 6.673 | 180,216 | +0.06(+0.98%) |
Oct 12, 2015 | 6.627 | 6.627 | 6.595 | 6.609 | 44,254 | -0.02(-0.28%) |
Oct 09, 2015 | 6.581 | 6.650 | 6.581 | 6.627 | 107,356 | +0.03(+0.42%) |
Oct 08, 2015 | 6.475 | 6.599 | 6.475 | 6.599 | 172,717 | +0.08(+1.28%) |
Oct 07, 2015 | 6.493 | 6.516 | 6.479 | 6.516 | 84,475 | +0.06(+0.86%) |
Oct 06, 2015 | 6.424 | 6.461 | 6.419 | 6.461 | 68,100 | +0.04(+0.58%) |
Oct 05, 2015 | 6.405 | 6.424 | 6.396 | 6.424 | 152,785 | +0.00(+0.00%) |
Oct 02, 2015 | 6.382 | 6.428 | 6.340 | 6.424 | 86,888 | +0.04(+0.58%) |
Oct 01, 2015 | 6.475 | 6.475 | 6.373 | 6.387 | 198,245 | -0.07(-1.15%) |
Sep 30, 2015 | 6.456 | 6.472 | 6.382 | 6.461 | 200,392 | +0.01(+0.22%) |
Sep 29, 2015 | 6.521 | 6.523 | 6.424 | 6.447 | 88,873 | -0.10(-1.48%) |
Sep 28, 2015 | 6.599 | 6.599 | 6.544 | 6.544 | 117,214 | -0.06(-0.84%) |
Sep 25, 2015 | 6.586 | 6.660 | 6.586 | 6.599 | 144,992 | +0.03(+0.42%) |
Sep 24, 2015 | 6.599 | 6.599 | 6.530 | 6.572 | 123,115 | -0.03(-0.42%) |
Sep 23, 2015 | 6.595 | 6.636 | 6.595 | 6.599 | 92,575 | -0.00(-0.07%) |
Sep 22, 2015 | 6.609 | 6.613 | 6.576 | 6.604 | 95,920 | -0.03(-0.49%) |
Sep 21, 2015 | 6.664 | 6.687 | 6.636 | 6.636 | 91,286 | -0.03(-0.42%) |
Sep 18, 2015 | 6.618 | 6.683 | 6.604 | 6.664 | 61,448 | +0.01(+0.14%) |
Sep 17, 2015 | 6.632 | 6.669 | 6.605 | 6.655 | 73,983 | +0.04(+0.54%) |
Sep 16, 2015 | 6.633 | 6.670 | 6.592 | 6.619 | 133,518 | +0.01(+0.14%) |
Sep 15, 2015 | 6.615 | 6.661 | 6.587 | 6.610 | 140,136 | -0.02(-0.28%) |
Sep 14, 2015 | 6.638 | 6.641 | 6.615 | 6.628 | 32,981 | -0.00(-0.07%) |
Sep 11, 2015 | 6.651 | 6.651 | 6.622 | 6.633 | 38,603 | -0.01(-0.21%) |
Sep 10, 2015 | 6.638 | 6.661 | 6.610 | 6.647 | 108,794 | +0.02(+0.28%) |
Sep 09, 2015 | 6.656 | 6.716 | 6.615 | 6.628 | 156,665 | -0.05(-0.69%) |
Sep 08, 2015 | 6.642 | 6.679 | 6.642 | 6.674 | 36,593 | +0.04(+0.62%) |
Sep 04, 2015 | 6.642 | 6.633 | 6.633 | 6.633 | 145,841 | -0.08(-1.16%) |
Sep 03, 2015 | 6.711 | 6.743 | 6.670 | 6.711 | 84,980 | -0.04(-0.61%) |
Sep 02, 2015 | 6.739 | 6.794 | 6.702 | 6.752 | 167,057 | -0.01(-0.14%) |
Sep 01, 2015 | 6.619 | 6.789 | 6.619 | 6.761 | 387,491 | +0.10(+1.45%) |
Aug 31, 2015 | 6.647 | 6.674 | 6.620 | 6.665 | 107,966 | +0.03(+0.41%) |
Aug 28, 2015 | 6.647 | 6.647 | 6.560 | 6.638 | 102,871 | -0.00(-0.07%) |
Aug 27, 2015 | 6.647 | 6.670 | 6.592 | 6.642 | 214,140 | -0.02(-0.28%) |
Aug 26, 2015 | 6.661 | 6.679 | 6.528 | 6.661 | 234,811 | +0.00(+0.00%) |
Aug 25, 2015 | 6.583 | 6.661 | 6.491 | 6.661 | 139,164 | +0.19(+2.98%) |
Aug 24, 2015 | 6.628 | 6.679 | 6.417 | 6.468 | 341,092 | -0.28(-4.08%) |
Aug 21, 2015 | 6.794 | 6.794 | 6.743 | 6.743 | 202,898 | -0.02(-0.27%) |
Aug 20, 2015 | 6.821 | 6.844 | 6.761 | 6.761 | 63,317 | -0.07(-1.01%) |
Aug 19, 2015 | 6.821 | 6.835 | 6.784 | 6.830 | 328,075 | +0.02(+0.25%) |
Aug 18, 2015 | 6.850 | 6.850 | 6.813 | 6.813 | 123,961 | -0.03(-0.47%) |
Aug 17, 2015 | 6.827 | 6.845 | 6.795 | 6.845 | 69,518 | +0.00(+0.07%) |
Aug 14, 2015 | 6.832 | 6.863 | 6.781 | 6.841 | 109,601 | -0.01(-0.20%) |
Aug 13, 2015 | 6.827 | 6.854 | 6.804 | 6.854 | 71,355 | +0.01(+0.20%) |
Aug 12, 2015 | 6.713 | 6.841 | 6.690 | 6.841 | 166,022 | +0.07(+1.08%) |
Aug 11, 2015 | 6.786 | 6.795 | 6.731 | 6.767 | 55,278 | -0.04(-0.54%) |
Aug 10, 2015 | 6.845 | 6.859 | 6.768 | 6.804 | 70,285 | -0.03(-0.40%) |
Aug 07, 2015 | 6.850 | 6.850 | 6.795 | 6.832 | 64,506 | -0.01(-0.13%) |
Aug 06, 2015 | 6.923 | 6.923 | 6.832 | 6.841 | 105,907 | -0.05(-0.79%) |
Aug 05, 2015 | 6.909 | 6.936 | 6.886 | 6.895 | 64,363 | -0.00(-0.07%) |
Aug 04, 2015 | 6.936 | 6.941 | 6.886 | 6.900 | 83,711 | -0.02(-0.33%) |