Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.275 | 7.309 | 7.225 | 7.258 | 501,169 | -0.01(-0.15%) |
Aug 30, 2016 | 7.314 | 7.337 | 7.253 | 7.270 | 244,372 | -0.06(-0.84%) |
Aug 29, 2016 | 7.370 | 7.421 | 7.314 | 7.331 | 173,429 | -0.04(-0.53%) |
Aug 26, 2016 | 7.382 | 7.438 | 7.317 | 7.370 | 178,057 | -0.02(-0.23%) |
Aug 25, 2016 | 7.376 | 7.432 | 7.309 | 7.387 | 188,265 | +0.01(+0.15%) |
Aug 24, 2016 | 7.426 | 7.426 | 7.331 | 7.376 | 209,462 | -0.06(-0.83%) |
Aug 23, 2016 | 7.466 | 7.538 | 7.382 | 7.438 | 258,872 | -0.03(-0.45%) |
Aug 22, 2016 | 7.538 | 7.538 | 7.428 | 7.471 | 151,387 | -0.05(-0.67%) |
Aug 19, 2016 | 7.438 | 7.527 | 7.415 | 7.522 | 418,400 | +0.06(+0.75%) |
Aug 18, 2016 | 7.466 | 7.505 | 7.337 | 7.466 | 163,182 | +0.02(+0.23%) |
Aug 17, 2016 | 7.320 | 7.460 | 7.303 | 7.449 | 176,129 | +0.08(+1.06%) |
Aug 16, 2016 | 7.482 | 7.550 | 7.314 | 7.370 | 263,556 | -0.16(-2.08%) |
Aug 15, 2016 | 7.471 | 7.538 | 7.454 | 7.527 | 170,415 | +0.04(+0.52%) |
Aug 12, 2016 | 7.376 | 7.505 | 7.376 | 7.488 | 152,028 | +0.08(+1.06%) |
Aug 11, 2016 | 7.471 | 7.471 | 7.382 | 7.410 | 221,170 | -0.07(-0.97%) |
Aug 10, 2016 | 7.505 | 7.544 | 7.443 | 7.482 | 296,397 | -0.02(-0.30%) |
Aug 09, 2016 | 7.494 | 7.583 | 7.415 | 7.505 | 321,017 | -0.02(-0.30%) |
Aug 08, 2016 | 7.589 | 7.589 | 7.488 | 7.527 | 190,977 | -0.01(-0.15%) |
Aug 05, 2016 | 7.393 | 7.628 | 7.393 | 7.538 | 295,661 | +0.10(+1.28%) |
Aug 04, 2016 | 7.589 | 7.589 | 7.029 | 7.443 | 430,047 | -0.13(-1.70%) |
Aug 03, 2016 | 7.595 | 7.631 | 7.494 | 7.572 | 386,161 | +0.00(+0.00%) |
Aug 02, 2016 | 7.735 | 7.735 | 7.538 | 7.572 | 403,184 | -0.14(-1.82%) |
Aug 01, 2016 | 7.639 | 7.747 | 7.558 | 7.712 | 307,493 | +0.12(+1.55%) |
Jul 29, 2016 | 7.611 | 7.802 | 7.589 | 7.595 | 795,103 | -0.02(-0.29%) |
Jul 28, 2016 | 7.550 | 7.639 | 7.527 | 7.617 | 161,746 | +0.08(+1.04%) |
Jul 27, 2016 | 7.510 | 7.600 | 7.387 | 7.538 | 295,906 | -0.01(-0.15%) |
Jul 26, 2016 | 7.611 | 7.695 | 7.499 | 7.550 | 641,357 | -0.08(-1.10%) |
Jul 25, 2016 | 7.600 | 7.645 | 7.533 | 7.634 | 250,647 | +0.03(+0.37%) |
Jul 22, 2016 | 7.561 | 7.617 | 7.544 | 7.606 | 196,471 | +0.08(+1.04%) |
Jul 21, 2016 | 7.606 | 7.606 | 7.505 | 7.527 | 217,692 | -0.06(-0.81%) |
Jul 20, 2016 | 7.566 | 7.651 | 7.499 | 7.589 | 311,750 | +0.02(+0.30%) |
Jul 19, 2016 | 7.522 | 7.617 | 7.471 | 7.566 | 263,774 | +0.04(+0.60%) |
Jul 18, 2016 | 7.527 | 7.544 | 7.454 | 7.522 | 367,036 | +0.04(+0.52%) |
Jul 15, 2016 | 7.449 | 7.510 | 7.398 | 7.482 | 409,285 | +0.05(+0.68%) |
Jul 14, 2016 | 7.432 | 7.460 | 7.365 | 7.432 | 301,798 | +0.02(+0.23%) |
Jul 13, 2016 | 7.460 | 7.482 | 7.320 | 7.415 | 377,208 | -0.01(-0.08%) |
Jul 12, 2016 | 7.438 | 7.488 | 7.393 | 7.421 | 457,281 | -0.01(-0.08%) |
Jul 11, 2016 | 7.337 | 7.438 | 7.337 | 7.426 | 551,747 | +0.07(+0.99%) |
Jul 08, 2016 | 7.275 | 7.365 | 7.239 | 7.354 | 419,312 | +0.07(+1.00%) |
Jul 07, 2016 | 7.331 | 7.331 | 7.225 | 7.281 | 233,484 | +0.00(+0.00%) |
Jul 06, 2016 | 7.314 | 7.387 | 7.247 | 7.281 | 413,531 | -0.08(-1.07%) |
Jul 05, 2016 | 7.348 | 7.393 | 7.259 | 7.359 | 497,448 | +0.12(+1.66%) |
Jul 01, 2016 | 7.151 | 7.239 | 7.239 | 7.239 | 257,605 | +0.10(+1.39%) |
Jun 30, 2016 | 7.008 | 7.145 | 6.981 | 7.140 | 372,126 | +0.13(+1.88%) |
Jun 29, 2016 | 6.958 | 7.046 | 6.881 | 7.008 | 272,202 | +0.10(+1.51%) |
Jun 28, 2016 | 6.887 | 7.035 | 6.865 | 6.903 | 343,281 | +0.00(+0.00%) |
Jun 27, 2016 | 6.881 | 6.931 | 6.782 | 6.903 | 257,893 | -0.01(-0.16%) |
Jun 24, 2016 | 6.815 | 7.151 | 6.667 | 6.914 | 3,214,239 | -0.02(-0.32%) |
Jun 23, 2016 | 6.804 | 6.975 | 6.788 | 6.936 | 462,399 | +0.13(+1.94%) |
Jun 22, 2016 | 6.766 | 6.815 | 6.716 | 6.804 | 386,230 | +0.08(+1.23%) |
Jun 21, 2016 | 6.722 | 6.766 | 6.647 | 6.722 | 344,508 | -0.02(-0.24%) |
Jun 20, 2016 | 6.601 | 6.738 | 6.579 | 6.738 | 512,104 | +0.24(+3.73%) |
Jun 17, 2016 | 6.518 | 6.518 | 6.408 | 6.496 | 427,762 | +0.00(+0.00%) |
Jun 16, 2016 | 6.513 | 6.529 | 6.353 | 6.496 | 272,704 | +0.00(+0.00%) |
Jun 15, 2016 | 6.419 | 6.518 | 6.397 | 6.496 | 122,089 | +0.12(+1.81%) |
Jun 14, 2016 | 6.404 | 6.450 | 6.315 | 6.381 | 114,281 | -0.04(-0.60%) |
Jun 13, 2016 | 6.452 | 6.540 | 6.370 | 6.419 | 128,004 | -0.03(-0.51%) |
Jun 10, 2016 | 6.496 | 6.529 | 6.418 | 6.452 | 122,221 | -0.06(-0.93%) |
Jun 09, 2016 | 6.386 | 6.540 | 6.384 | 6.513 | 89,714 | +0.06(+0.94%) |
Jun 08, 2016 | 6.331 | 6.469 | 6.309 | 6.452 | 171,690 | +0.13(+2.00%) |
Jun 07, 2016 | 6.403 | 6.452 | 6.304 | 6.326 | 187,545 | -0.09(-1.37%) |
Jun 06, 2016 | 6.507 | 6.540 | 6.408 | 6.414 | 88,145 | -0.08(-1.19%) |
Jun 03, 2016 | 6.425 | 6.518 | 6.419 | 6.491 | 198,494 | +0.08(+1.29%) |
Jun 02, 2016 | 6.452 | 6.507 | 6.381 | 6.408 | 154,959 | -0.05(-0.85%) |
Jun 01, 2016 | 6.496 | 6.601 | 6.397 | 6.463 | 195,464 | -0.01(-0.17%) |
May 31, 2016 | 6.458 | 6.590 | 6.397 | 6.474 | 261,934 | +0.02(+0.26%) |
May 27, 2016 | 6.414 | 6.458 | 6.458 | 6.458 | 85,444 | +0.03(+0.43%) |
May 26, 2016 | 6.287 | 6.436 | 6.287 | 6.430 | 141,116 | +0.13(+2.01%) |
May 25, 2016 | 6.315 | 6.331 | 6.235 | 6.304 | 81,824 | -0.03(-0.52%) |
May 24, 2016 | 6.210 | 6.337 | 6.188 | 6.337 | 85,618 | +0.16(+2.58%) |
May 23, 2016 | 6.342 | 6.342 | 6.159 | 6.177 | 86,253 | -0.18(-2.77%) |
May 20, 2016 | 6.188 | 6.364 | 6.161 | 6.353 | 230,899 | +0.17(+2.76%) |
May 19, 2016 | 6.210 | 6.238 | 6.115 | 6.183 | 92,521 | -0.06(-0.97%) |
May 18, 2016 | 6.309 | 6.337 | 6.139 | 6.243 | 200,096 | -0.11(-1.73%) |
May 17, 2016 | 6.458 | 6.469 | 6.304 | 6.353 | 132,035 | -0.10(-1.53%) |
May 16, 2016 | 6.342 | 6.469 | 6.342 | 6.452 | 265,432 | +0.08(+1.21%) |
May 13, 2016 | 6.353 | 6.375 | 6.326 | 6.375 | 205,822 | +0.01(+0.17%) |
May 12, 2016 | 6.403 | 6.403 | 6.345 | 6.364 | 136,518 | -0.01(-0.17%) |
May 11, 2016 | 6.381 | 6.401 | 6.337 | 6.375 | 151,229 | +0.00(+0.00%) |
May 10, 2016 | 6.386 | 6.386 | 6.337 | 6.375 | 378,584 | +0.01(+0.09%) |
May 09, 2016 | 6.293 | 6.381 | 6.232 | 6.370 | 280,125 | +0.07(+1.05%) |
May 06, 2016 | 6.282 | 6.320 | 6.205 | 6.304 | 221,408 | +0.07(+1.15%) |
May 05, 2016 | 6.194 | 6.265 | 6.161 | 6.232 | 300,748 | +0.06(+0.89%) |
May 04, 2016 | 6.095 | 6.194 | 6.089 | 6.177 | 141,345 | +0.01(+0.18%) |
May 03, 2016 | 6.172 | 6.188 | 6.128 | 6.166 | 149,173 | -0.01(-0.09%) |
May 02, 2016 | 6.172 | 6.188 | 6.161 | 6.172 | 139,218 | -0.01(-0.09%) |
Apr 29, 2016 | 6.172 | 6.188 | 6.161 | 6.177 | 123,003 | +0.00(+0.00%) |
Apr 28, 2016 | 6.165 | 6.199 | 6.165 | 6.177 | 134,142 | +0.02(+0.27%) |
Apr 27, 2016 | 6.155 | 6.188 | 6.128 | 6.161 | 233,057 | -0.01(-0.18%) |
Apr 26, 2016 | 6.106 | 6.188 | 6.106 | 6.172 | 174,642 | +0.02(+0.36%) |
Apr 25, 2016 | 6.089 | 6.163 | 6.078 | 6.150 | 115,437 | +0.03(+0.45%) |
Apr 22, 2016 | 6.106 | 6.155 | 6.056 | 6.122 | 306,041 | +0.05(+0.82%) |
Apr 21, 2016 | 6.210 | 6.221 | 6.062 | 6.073 | 283,813 | -0.09(-1.52%) |
Apr 20, 2016 | 6.172 | 6.172 | 6.111 | 6.166 | 516,097 | +0.01(+0.18%) |
Apr 19, 2016 | 6.177 | 6.188 | 6.100 | 6.155 | 420,992 | +0.01(+0.09%) |
Apr 18, 2016 | 6.161 | 6.177 | 6.128 | 6.150 | 164,049 | -0.01(-0.09%) |
Apr 15, 2016 | 6.188 | 6.188 | 6.150 | 6.155 | 272,878 | +0.00(+0.00%) |
Apr 14, 2016 | 6.166 | 6.188 | 6.133 | 6.155 | 161,809 | -0.01(-0.18%) |
Apr 13, 2016 | 6.161 | 6.183 | 6.078 | 6.166 | 385,418 | +0.00(+0.00%) |
Apr 12, 2016 | 6.194 | 6.205 | 6.133 | 6.166 | 327,928 | +0.00(+0.00%) |
Apr 11, 2016 | 6.183 | 6.243 | 6.144 | 6.166 | 219,434 | +0.04(+0.63%) |
Apr 08, 2016 | 6.227 | 6.243 | 6.128 | 6.128 | 691,505 | -0.07(-1.15%) |
Apr 07, 2016 | 6.166 | 6.210 | 6.166 | 6.199 | 333,976 | +0.02(+0.36%) |
Apr 06, 2016 | 6.172 | 6.260 | 6.166 | 6.177 | 432,296 | -0.01(-0.18%) |
Apr 05, 2016 | 6.194 | 6.205 | 6.133 | 6.188 | 334,691 | +0.01(+0.09%) |
Apr 04, 2016 | 6.210 | 6.238 | 6.161 | 6.183 | 467,502 | +0.02(+0.36%) |
Apr 01, 2016 | 6.139 | 6.238 | 6.139 | 6.161 | 888,849 | +0.02(+0.31%) |
Mar 31, 2016 | 6.158 | 6.271 | 6.141 | 6.141 | 10,376,032 | -0.11(-1.72%) |
Mar 30, 2016 | 6.465 | 6.465 | 6.066 | 6.249 | 1,421,917 | -0.22(-3.41%) |
Mar 29, 2016 | 6.599 | 6.707 | 6.405 | 6.470 | 350,879 | -0.41(-6.03%) |
Mar 28, 2016 | 6.783 | 6.950 | 6.777 | 6.885 | 100,024 | +0.03(+0.47%) |
Mar 24, 2016 | 6.831 | 6.853 | 6.853 | 6.853 | 75,362 | +0.01(+0.08%) |
Mar 23, 2016 | 6.944 | 6.987 | 6.815 | 6.847 | 66,956 | +0.01(+0.08%) |
Mar 22, 2016 | 6.783 | 6.869 | 6.734 | 6.842 | 53,544 | +0.03(+0.47%) |
Mar 21, 2016 | 6.944 | 6.965 | 6.772 | 6.809 | 121,265 | -0.24(-3.36%) |
Mar 18, 2016 | 6.718 | 7.047 | 6.669 | 7.047 | 603,740 | +0.42(+6.34%) |
Mar 17, 2016 | 6.610 | 6.718 | 6.551 | 6.626 | 80,224 | +0.01(+0.08%) |
Mar 16, 2016 | 6.567 | 6.648 | 6.492 | 6.621 | 50,290 | +0.04(+0.57%) |
Mar 15, 2016 | 6.459 | 6.594 | 6.400 | 6.583 | 72,509 | +0.06(+0.91%) |
Mar 14, 2016 | 6.400 | 6.589 | 6.400 | 6.524 | 49,858 | +0.04(+0.66%) |
Mar 11, 2016 | 6.405 | 6.583 | 6.346 | 6.481 | 67,641 | +0.16(+2.47%) |
Mar 10, 2016 | 6.319 | 6.432 | 6.308 | 6.325 | 77,545 | -0.09(-1.34%) |
Mar 09, 2016 | 6.405 | 6.492 | 6.373 | 6.411 | 54,162 | +0.02(+0.25%) |
Mar 08, 2016 | 6.465 | 6.529 | 6.357 | 6.395 | 98,114 | -0.08(-1.17%) |
Mar 07, 2016 | 6.470 | 6.551 | 6.416 | 6.470 | 69,124 | -0.02(-0.33%) |
Mar 04, 2016 | 6.610 | 6.626 | 6.427 | 6.492 | 107,802 | -0.17(-2.51%) |
Mar 03, 2016 | 6.546 | 6.734 | 6.546 | 6.659 | 50,261 | +0.09(+1.31%) |
Mar 02, 2016 | 6.680 | 6.680 | 6.465 | 6.572 | 75,075 | -0.10(-1.45%) |
Mar 01, 2016 | 6.562 | 6.707 | 6.508 | 6.669 | 59,250 | +0.15(+2.31%) |
Feb 29, 2016 | 6.589 | 6.589 | 6.438 | 6.519 | 56,351 | -0.03(-0.41%) |
Feb 26, 2016 | 6.346 | 6.589 | 6.346 | 6.546 | 98,190 | +0.11(+1.76%) |
Feb 25, 2016 | 6.432 | 6.438 | 6.400 | 6.432 | 21,979 | +0.01(+0.08%) |
Feb 24, 2016 | 6.346 | 6.438 | 6.147 | 6.427 | 31,619 | +0.02(+0.25%) |
Feb 23, 2016 | 6.282 | 6.411 | 6.228 | 6.411 | 41,384 | +0.13(+2.06%) |
Feb 22, 2016 | 6.265 | 6.303 | 6.249 | 6.282 | 32,827 | +0.03(+0.43%) |
Feb 19, 2016 | 6.125 | 6.265 | 6.125 | 6.255 | 19,826 | +0.04(+0.69%) |
Feb 18, 2016 | 6.171 | 6.281 | 6.168 | 6.212 | 11,267 | +0.06(+1.05%) |
Feb 17, 2016 | 6.158 | 6.217 | 6.082 | 6.147 | 17,680 | +0.01(+0.18%) |
Feb 16, 2016 | 5.948 | 6.228 | 5.907 | 6.136 | 60,398 | +0.19(+3.26%) |
Feb 12, 2016 | 5.921 | 5.942 | 5.942 | 5.942 | 30,442 | +0.07(+1.19%) |
Feb 11, 2016 | 5.996 | 6.034 | 5.797 | 5.872 | 30,321 | -0.20(-3.37%) |
Feb 10, 2016 | 6.023 | 6.088 | 5.996 | 6.077 | 36,434 | +0.07(+1.17%) |
Feb 09, 2016 | 6.023 | 6.082 | 6.001 | 6.007 | 41,668 | -0.11(-1.76%) |
Feb 08, 2016 | 6.158 | 6.158 | 6.023 | 6.115 | 85,429 | -0.11(-1.82%) |
Feb 05, 2016 | 6.282 | 6.287 | 6.152 | 6.228 | 22,091 | -0.06(-0.94%) |
Feb 04, 2016 | 6.174 | 6.287 | 6.066 | 6.287 | 46,337 | +0.09(+1.48%) |
Feb 03, 2016 | 6.217 | 6.282 | 6.141 | 6.195 | 81,603 | -0.02(-0.26%) |
Feb 02, 2016 | 6.212 | 6.287 | 6.147 | 6.212 | 38,288 | -0.06(-1.03%) |
Feb 01, 2016 | 6.276 | 6.362 | 6.212 | 6.276 | 29,686 | -0.05(-0.85%) |
Jan 29, 2016 | 6.179 | 6.352 | 6.136 | 6.330 | 135,683 | +0.16(+2.53%) |
Jan 28, 2016 | 6.303 | 6.311 | 6.169 | 6.174 | 40,980 | -0.09(-1.46%) |
Jan 27, 2016 | 6.303 | 6.303 | 6.212 | 6.265 | 9,967 | -0.05(-0.85%) |
Jan 26, 2016 | 6.373 | 6.395 | 6.287 | 6.319 | 33,594 | -0.04(-0.68%) |
Jan 25, 2016 | 6.335 | 6.362 | 6.130 | 6.362 | 30,913 | +0.05(+0.77%) |
Jan 22, 2016 | 6.163 | 6.330 | 6.071 | 6.314 | 21,662 | +0.23(+3.81%) |
Jan 21, 2016 | 5.996 | 6.168 | 5.996 | 6.082 | 80,781 | +0.09(+1.53%) |
Jan 20, 2016 | 6.045 | 6.066 | 5.737 | 5.991 | 64,880 | -0.04(-0.71%) |
Jan 19, 2016 | 6.115 | 6.115 | 5.904 | 6.034 | 52,496 | +0.03(+0.54%) |
Jan 15, 2016 | 5.985 | 6.001 | 6.001 | 6.001 | 49,932 | -0.05(-0.80%) |
Jan 14, 2016 | 6.163 | 6.163 | 6.007 | 6.050 | 52,028 | -0.02(-0.27%) |
Jan 13, 2016 | 6.325 | 6.394 | 6.034 | 6.066 | 51,957 | -0.28(-4.41%) |
Jan 12, 2016 | 6.449 | 6.465 | 6.335 | 6.346 | 32,725 | -0.10(-1.51%) |
Jan 11, 2016 | 6.497 | 6.497 | 6.411 | 6.443 | 41,336 | -0.02(-0.25%) |
Jan 08, 2016 | 6.492 | 6.546 | 6.411 | 6.459 | 57,472 | -0.01(-0.08%) |
Jan 07, 2016 | 6.465 | 6.519 | 6.449 | 6.465 | 73,610 | -0.12(-1.88%) |
Jan 06, 2016 | 6.535 | 6.626 | 6.535 | 6.589 | 34,258 | -0.03(-0.49%) |
Jan 05, 2016 | 6.524 | 6.653 | 6.486 | 6.621 | 72,857 | +0.12(+1.82%) |
Jan 04, 2016 | 6.502 | 6.524 | 6.282 | 6.502 | 89,277 | +0.07(+1.05%) |
Dec 31, 2015 | 6.398 | 6.435 | 6.435 | 6.435 | 84,795 | +0.04(+0.58%) |
Dec 30, 2015 | 6.419 | 6.498 | 6.324 | 6.398 | 59,243 | -0.06(-0.90%) |
Dec 29, 2015 | 6.435 | 6.623 | 6.377 | 6.456 | 51,520 | +0.04(+0.58%) |
Dec 28, 2015 | 6.435 | 6.435 | 6.340 | 6.419 | 23,627 | +0.02(+0.33%) |
Dec 24, 2015 | 6.398 | 6.398 | 6.398 | 6.398 | 8,895 | -0.05(-0.74%) |
Dec 23, 2015 | 6.335 | 6.462 | 6.277 | 6.446 | 88,588 | +0.11(+1.75%) |
Dec 22, 2015 | 6.181 | 6.340 | 6.123 | 6.335 | 34,124 | +0.09(+1.44%) |
Dec 21, 2015 | 6.102 | 6.255 | 6.102 | 6.245 | 28,181 | +0.08(+1.29%) |
Dec 18, 2015 | 6.076 | 6.213 | 5.949 | 6.166 | 218,718 | +0.01(+0.09%) |
Dec 17, 2015 | 6.187 | 6.224 | 6.034 | 6.160 | 70,870 | -0.08(-1.27%) |
Dec 16, 2015 | 6.060 | 6.271 | 6.055 | 6.240 | 42,361 | +0.13(+2.16%) |
Dec 15, 2015 | 5.870 | 6.123 | 5.870 | 6.108 | 56,409 | +0.21(+3.49%) |
Dec 14, 2015 | 6.023 | 6.023 | 5.859 | 5.901 | 49,554 | -0.16(-2.62%) |
Dec 11, 2015 | 6.085 | 6.107 | 6.055 | 6.060 | 22,001 | -0.06(-0.95%) |
Dec 10, 2015 | 6.113 | 6.224 | 6.071 | 6.118 | 41,967 | -0.06(-0.94%) |
Dec 09, 2015 | 5.864 | 6.208 | 5.864 | 6.176 | 48,331 | +0.31(+5.22%) |
Dec 08, 2015 | 5.870 | 5.960 | 5.870 | 5.870 | 23,606 | -0.09(-1.51%) |
Dec 07, 2015 | 6.039 | 6.044 | 5.896 | 5.960 | 46,007 | -0.10(-1.57%) |
Dec 04, 2015 | 6.028 | 6.071 | 6.023 | 6.055 | 15,200 | +0.02(+0.35%) |
Dec 03, 2015 | 6.139 | 6.139 | 5.997 | 6.034 | 33,619 | -0.12(-1.97%) |
Dec 02, 2015 | 6.166 | 6.253 | 6.129 | 6.155 | 29,252 | -0.11(-1.69%) |
Dec 01, 2015 | 6.092 | 6.277 | 6.039 | 6.261 | 35,428 | +0.10(+1.54%) |
Nov 30, 2015 | 6.081 | 6.292 | 6.076 | 6.166 | 49,065 | +0.02(+0.26%) |
Nov 27, 2015 | 6.065 | 6.208 | 6.065 | 6.150 | 7,578 | +0.05(+0.78%) |
Nov 25, 2015 | 6.155 | 6.102 | 6.102 | 6.102 | 308,707 | -0.01(-0.17%) |
Nov 24, 2015 | 5.849 | 6.134 | 5.849 | 6.113 | 129,388 | +0.25(+4.23%) |
Nov 23, 2015 | 5.907 | 5.907 | 5.838 | 5.864 | 174,089 | -0.03(-0.45%) |
Nov 20, 2015 | 5.901 | 5.944 | 5.843 | 5.891 | 71,004 | +0.01(+0.18%) |
Nov 19, 2015 | 5.843 | 5.907 | 5.843 | 5.880 | 75,605 | -0.01(-0.09%) |
Nov 18, 2015 | 5.833 | 5.912 | 5.827 | 5.886 | 78,954 | +0.04(+0.63%) |
Nov 17, 2015 | 5.960 | 5.960 | 5.812 | 5.849 | 39,760 | -0.05(-0.90%) |
Nov 16, 2015 | 5.801 | 5.933 | 5.801 | 5.901 | 32,890 | +0.04(+0.63%) |
Nov 13, 2015 | 5.806 | 5.886 | 5.643 | 5.864 | 88,152 | +0.04(+0.63%) |
Nov 12, 2015 | 5.960 | 6.018 | 5.812 | 5.827 | 129,725 | -0.11(-1.78%) |
Nov 11, 2015 | 5.970 | 6.036 | 5.880 | 5.933 | 80,716 | +0.03(+0.54%) |
Nov 10, 2015 | 5.843 | 5.944 | 5.606 | 5.901 | 97,357 | +0.08(+1.45%) |
Nov 09, 2015 | 5.944 | 5.949 | 5.812 | 5.817 | 38,986 | -0.13(-2.13%) |
Nov 06, 2015 | 6.181 | 6.181 | 5.944 | 5.944 | 46,351 | -0.17(-2.77%) |
Nov 05, 2015 | 6.118 | 6.171 | 6.065 | 6.113 | 47,184 | +0.03(+0.52%) |
Nov 04, 2015 | 6.097 | 6.144 | 6.012 | 6.081 | 48,391 | +0.01(+0.17%) |
Nov 03, 2015 | 6.051 | 6.181 | 6.034 | 6.071 | 22,277 | -0.05(-0.86%) |
Nov 02, 2015 | 6.055 | 6.123 | 6.055 | 6.123 | 29,648 | +0.05(+0.87%) |
Oct 30, 2015 | 6.314 | 6.314 | 6.028 | 6.071 | 114,772 | -0.22(-3.53%) |
Oct 29, 2015 | 6.356 | 6.440 | 6.229 | 6.292 | 45,289 | -0.02(-0.25%) |
Oct 28, 2015 | 6.261 | 6.308 | 6.155 | 6.308 | 32,012 | +0.05(+0.76%) |
Oct 27, 2015 | 6.377 | 6.409 | 6.213 | 6.261 | 13,737 | -0.16(-2.47%) |
Oct 26, 2015 | 6.430 | 6.485 | 6.319 | 6.419 | 24,503 | +0.00(+0.00%) |
Oct 23, 2015 | 6.419 | 6.456 | 6.361 | 6.419 | 31,977 | +0.00(+0.00%) |
Oct 22, 2015 | 6.118 | 6.456 | 6.118 | 6.419 | 58,022 | +0.33(+5.38%) |
Oct 21, 2015 | 6.139 | 6.203 | 6.086 | 6.092 | 18,834 | -0.06(-0.95%) |
Oct 20, 2015 | 6.250 | 6.250 | 6.092 | 6.150 | 15,064 | -0.06(-1.02%) |
Oct 19, 2015 | 6.229 | 6.319 | 6.055 | 6.213 | 48,352 | +0.01(+0.09%) |
Oct 16, 2015 | 6.118 | 6.213 | 6.009 | 6.208 | 24,189 | +0.17(+2.80%) |
Oct 15, 2015 | 5.997 | 6.071 | 5.891 | 6.039 | 35,104 | +0.10(+1.69%) |
Oct 14, 2015 | 5.960 | 6.076 | 5.886 | 5.938 | 38,774 | -0.03(-0.53%) |
Oct 13, 2015 | 5.907 | 5.970 | 5.838 | 5.970 | 48,041 | +0.01(+0.09%) |
Oct 12, 2015 | 5.970 | 5.970 | 5.923 | 5.965 | 26,788 | +0.02(+0.27%) |
Oct 09, 2015 | 5.923 | 5.965 | 5.891 | 5.949 | 19,338 | +0.02(+0.36%) |
Oct 08, 2015 | 5.917 | 5.960 | 5.864 | 5.928 | 33,808 | -0.03(-0.44%) |
Oct 07, 2015 | 5.838 | 5.997 | 5.838 | 5.954 | 21,721 | +0.11(+1.81%) |
Oct 06, 2015 | 5.928 | 5.965 | 5.812 | 5.849 | 65,608 | -0.14(-2.29%) |
Oct 05, 2015 | 6.002 | 6.048 | 5.849 | 5.986 | 256,721 | +0.10(+1.61%) |
Oct 02, 2015 | 5.859 | 5.912 | 5.812 | 5.891 | 44,606 | -0.02(-0.36%) |
Oct 01, 2015 | 5.907 | 5.928 | 5.838 | 5.912 | 61,338 | +0.03(+0.58%) |
Sep 30, 2015 | 5.790 | 5.888 | 5.748 | 5.878 | 63,847 | +0.09(+1.61%) |
Sep 29, 2015 | 5.909 | 5.919 | 5.697 | 5.785 | 111,226 | -0.05(-0.89%) |
Sep 28, 2015 | 5.960 | 5.960 | 5.795 | 5.836 | 154,767 | -0.12(-2.08%) |
Sep 25, 2015 | 6.054 | 6.054 | 5.945 | 5.960 | 39,126 | -0.07(-1.12%) |
Sep 24, 2015 | 6.002 | 6.136 | 5.898 | 6.028 | 160,066 | -0.02(-0.34%) |
Sep 23, 2015 | 5.754 | 6.064 | 5.717 | 6.048 | 109,926 | +0.29(+5.03%) |
Sep 22, 2015 | 5.733 | 5.810 | 5.717 | 5.759 | 146,062 | -0.06(-1.07%) |
Sep 21, 2015 | 5.697 | 5.862 | 5.645 | 5.821 | 125,409 | +0.15(+2.65%) |
Sep 18, 2015 | 5.417 | 5.743 | 5.334 | 5.671 | 488,285 | +0.26(+4.88%) |
Sep 17, 2015 | 5.329 | 5.433 | 5.257 | 5.407 | 505,498 | -0.05(-0.85%) |
Sep 16, 2015 | 5.371 | 5.453 | 5.221 | 5.453 | 173,166 | +0.09(+1.74%) |
Sep 15, 2015 | 5.389 | 5.531 | 5.304 | 5.360 | 132,235 | +0.01(+0.10%) |
Sep 14, 2015 | 5.397 | 5.397 | 5.324 | 5.355 | 58,254 | +0.00(+0.00%) |
Sep 11, 2015 | 5.386 | 5.407 | 5.350 | 5.355 | 35,846 | -0.04(-0.67%) |
Sep 10, 2015 | 5.453 | 5.490 | 5.386 | 5.391 | 26,955 | -0.08(-1.42%) |
Sep 09, 2015 | 5.593 | 5.593 | 5.381 | 5.469 | 120,571 | -0.10(-1.86%) |
Sep 08, 2015 | 5.365 | 5.606 | 5.293 | 5.572 | 100,121 | +0.14(+2.57%) |
Sep 04, 2015 | 5.526 | 5.433 | 5.433 | 5.433 | 192,693 | -0.18(-3.14%) |
Sep 03, 2015 | 5.821 | 5.821 | 5.552 | 5.609 | 130,615 | -0.14(-2.52%) |
Sep 02, 2015 | 5.779 | 5.800 | 5.743 | 5.754 | 44,464 | +0.03(+0.45%) |