Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 6.654 | 6.736 | 6.618 | 6.672 | 176,613 | +0.05(+0.69%) |
Mar 30, 2016 | 6.609 | 6.697 | 6.590 | 6.627 | 103,121 | +0.04(+0.55%) |
Mar 29, 2016 | 6.563 | 6.590 | 6.509 | 6.590 | 60,169 | +0.03(+0.48%) |
Mar 28, 2016 | 6.581 | 6.586 | 6.495 | 6.559 | 74,116 | +0.01(+0.14%) |
Mar 24, 2016 | 6.577 | 6.550 | 6.550 | 6.550 | 77,058 | -0.05(-0.76%) |
Mar 23, 2016 | 6.645 | 6.654 | 6.590 | 6.600 | 78,267 | -0.04(-0.62%) |
Mar 22, 2016 | 6.636 | 6.674 | 6.625 | 6.640 | 62,778 | -0.00(-0.07%) |
Mar 21, 2016 | 6.613 | 6.699 | 6.609 | 6.645 | 94,770 | +0.02(+0.27%) |
Mar 18, 2016 | 6.636 | 6.663 | 6.609 | 6.627 | 69,988 | -0.00(-0.07%) |
Mar 17, 2016 | 6.663 | 6.668 | 6.618 | 6.631 | 113,529 | -0.02(-0.34%) |
Mar 16, 2016 | 6.613 | 6.659 | 6.603 | 6.654 | 63,460 | +0.04(+0.55%) |
Mar 15, 2016 | 6.590 | 6.649 | 6.590 | 6.618 | 62,862 | +0.00(+0.07%) |
Mar 14, 2016 | 6.618 | 6.645 | 6.604 | 6.613 | 39,282 | +0.00(+0.00%) |
Mar 11, 2016 | 6.586 | 6.636 | 6.586 | 6.613 | 43,282 | +0.09(+1.36%) |
Mar 10, 2016 | 6.536 | 6.563 | 6.513 | 6.524 | 77,029 | +0.01(+0.10%) |
Mar 09, 2016 | 6.477 | 6.522 | 6.445 | 6.518 | 57,696 | +0.09(+1.38%) |
Mar 08, 2016 | 6.380 | 6.460 | 6.354 | 6.429 | 98,477 | +0.03(+0.48%) |
Mar 07, 2016 | 6.393 | 6.415 | 6.350 | 6.398 | 70,150 | -0.02(-0.34%) |
Mar 04, 2016 | 6.362 | 6.438 | 6.318 | 6.420 | 98,714 | +0.08(+1.33%) |
Mar 03, 2016 | 6.318 | 6.340 | 6.300 | 6.336 | 28,342 | +0.04(+0.63%) |
Mar 02, 2016 | 6.247 | 6.309 | 6.247 | 6.296 | 79,632 | +0.03(+0.49%) |
Mar 01, 2016 | 6.194 | 6.265 | 6.163 | 6.265 | 83,747 | +0.12(+1.87%) |
Feb 29, 2016 | 6.159 | 6.208 | 6.150 | 6.150 | 84,970 | -0.03(-0.50%) |
Feb 26, 2016 | 6.185 | 6.190 | 6.154 | 6.181 | 68,231 | +0.03(+0.43%) |
Feb 25, 2016 | 6.123 | 6.154 | 6.053 | 6.154 | 84,351 | +0.05(+0.87%) |
Feb 24, 2016 | 5.995 | 6.106 | 5.995 | 6.101 | 99,266 | +0.04(+0.58%) |
Feb 23, 2016 | 6.141 | 6.141 | 6.053 | 6.066 | 129,929 | -0.08(-1.22%) |
Feb 22, 2016 | 6.159 | 6.163 | 6.128 | 6.141 | 48,392 | +0.05(+0.87%) |
Feb 19, 2016 | 6.048 | 6.119 | 6.022 | 6.088 | 133,421 | +0.04(+0.66%) |
Feb 18, 2016 | 6.044 | 6.070 | 6.008 | 6.048 | 72,688 | +0.03(+0.44%) |
Feb 17, 2016 | 6.053 | 6.057 | 5.984 | 6.022 | 96,687 | +0.06(+0.96%) |
Feb 16, 2016 | 6.000 | 6.000 | 5.944 | 5.964 | 84,122 | +0.04(+0.60%) |
Feb 12, 2016 | 5.893 | 5.929 | 5.929 | 5.929 | 77,975 | +0.09(+1.59%) |
Feb 11, 2016 | 5.840 | 5.889 | 5.805 | 5.836 | 131,303 | -0.07(-1.20%) |
Feb 10, 2016 | 5.991 | 5.991 | 5.907 | 5.907 | 85,512 | -0.04(-0.67%) |
Feb 09, 2016 | 5.933 | 5.960 | 5.814 | 5.946 | 140,247 | -0.02(-0.30%) |
Feb 08, 2016 | 5.995 | 6.000 | 5.902 | 5.964 | 92,727 | -0.08(-1.32%) |
Feb 05, 2016 | 6.106 | 6.110 | 6.035 | 6.044 | 156,321 | -0.03(-0.51%) |
Feb 04, 2016 | 6.066 | 6.097 | 6.039 | 6.075 | 44,106 | +0.01(+0.22%) |
Feb 03, 2016 | 6.062 | 6.062 | 5.982 | 6.062 | 63,964 | +0.04(+0.74%) |
Feb 02, 2016 | 6.093 | 6.093 | 6.017 | 6.017 | 104,629 | -0.12(-1.95%) |
Feb 01, 2016 | 6.119 | 6.159 | 6.070 | 6.137 | 107,642 | -0.01(-0.14%) |
Jan 29, 2016 | 6.075 | 6.185 | 6.075 | 6.146 | 164,966 | +0.11(+1.83%) |
Jan 28, 2016 | 5.982 | 6.035 | 5.951 | 6.035 | 61,218 | +0.12(+2.02%) |
Jan 27, 2016 | 5.991 | 5.995 | 5.898 | 5.916 | 64,961 | -0.07(-1.18%) |
Jan 26, 2016 | 5.885 | 5.986 | 5.840 | 5.986 | 120,350 | +0.14(+2.34%) |
Jan 25, 2016 | 5.880 | 5.902 | 5.836 | 5.849 | 103,284 | -0.03(-0.45%) |
Jan 22, 2016 | 5.783 | 5.880 | 5.783 | 5.876 | 100,411 | +0.13(+2.31%) |
Jan 21, 2016 | 5.641 | 5.783 | 5.641 | 5.743 | 250,985 | +0.09(+1.56%) |
Jan 20, 2016 | 5.792 | 5.792 | 5.557 | 5.654 | 279,868 | -0.17(-2.96%) |
Jan 19, 2016 | 5.946 | 6.057 | 5.800 | 5.827 | 140,292 | -0.08(-1.35%) |
Jan 15, 2016 | 5.977 | 5.907 | 5.907 | 5.907 | 93,344 | -0.18(-2.91%) |
Jan 14, 2016 | 6.035 | 6.115 | 5.991 | 6.084 | 142,911 | +0.05(+0.88%) |
Jan 13, 2016 | 6.181 | 6.190 | 6.004 | 6.031 | 128,846 | -0.13(-2.08%) |
Jan 12, 2016 | 6.172 | 6.199 | 6.106 | 6.159 | 93,493 | +0.00(+0.00%) |
Jan 11, 2016 | 6.230 | 6.230 | 6.115 | 6.159 | 81,984 | -0.04(-0.57%) |
Jan 08, 2016 | 6.261 | 6.261 | 6.194 | 6.194 | 80,124 | -0.02(-0.25%) |
Jan 07, 2016 | 6.234 | 6.265 | 6.194 | 6.210 | 52,017 | -0.10(-1.58%) |
Jan 06, 2016 | 6.318 | 6.349 | 6.281 | 6.309 | 128,435 | -0.03(-0.42%) |
Jan 05, 2016 | 6.340 | 6.367 | 6.314 | 6.336 | 92,474 | +0.01(+0.14%) |
Jan 04, 2016 | 6.323 | 6.334 | 6.261 | 6.327 | 125,015 | -0.07(-1.11%) |
Dec 31, 2015 | 6.460 | 6.398 | 6.398 | 6.398 | 304,442 | -0.04(-0.69%) |
Dec 30, 2015 | 6.513 | 6.513 | 6.424 | 6.442 | 140,468 | -0.04(-0.61%) |
Dec 29, 2015 | 6.464 | 6.511 | 6.438 | 6.482 | 113,794 | +0.04(+0.62%) |
Dec 28, 2015 | 6.473 | 6.491 | 6.403 | 6.442 | 78,278 | -0.03(-0.41%) |
Dec 24, 2015 | 6.433 | 6.469 | 6.469 | 6.469 | 105,549 | +0.06(+0.90%) |
Dec 23, 2015 | 6.385 | 6.442 | 6.380 | 6.411 | 139,829 | +0.04(+0.70%) |
Dec 22, 2015 | 6.340 | 6.376 | 6.340 | 6.367 | 124,563 | +0.03(+0.42%) |
Dec 21, 2015 | 6.354 | 6.385 | 6.314 | 6.340 | 81,015 | +0.02(+0.28%) |
Dec 18, 2015 | 6.380 | 6.398 | 6.305 | 6.323 | 113,014 | -0.04(-0.70%) |
Dec 17, 2015 | 6.433 | 6.455 | 6.367 | 6.367 | 215,636 | -0.08(-1.17%) |
Dec 16, 2015 | 6.345 | 6.446 | 6.345 | 6.442 | 103,038 | +0.13(+2.03%) |
Dec 15, 2015 | 6.287 | 6.323 | 6.287 | 6.314 | 87,522 | +0.04(+0.71%) |
Dec 14, 2015 | 6.283 | 6.283 | 6.212 | 6.269 | 91,459 | -0.01(-0.14%) |
Dec 11, 2015 | 6.349 | 6.349 | 6.275 | 6.278 | 77,722 | -0.09(-1.46%) |
Dec 10, 2015 | 6.371 | 6.415 | 6.367 | 6.371 | 54,761 | -0.01(-0.14%) |
Dec 09, 2015 | 6.415 | 6.424 | 6.367 | 6.380 | 85,155 | -0.02(-0.24%) |
Dec 08, 2015 | 6.391 | 6.434 | 6.344 | 6.395 | 99,965 | -0.05(-0.80%) |
Dec 07, 2015 | 6.486 | 6.486 | 6.425 | 6.447 | 47,494 | -0.06(-0.99%) |
Dec 04, 2015 | 6.438 | 6.512 | 6.421 | 6.512 | 92,771 | +0.08(+1.27%) |
Dec 03, 2015 | 6.507 | 6.512 | 6.422 | 6.430 | 54,708 | -0.05(-0.80%) |
Dec 02, 2015 | 6.520 | 6.546 | 6.468 | 6.481 | 45,163 | -0.07(-1.05%) |
Dec 01, 2015 | 6.494 | 6.550 | 6.494 | 6.550 | 50,284 | +0.07(+1.13%) |
Nov 30, 2015 | 6.468 | 6.516 | 6.468 | 6.477 | 46,694 | -0.00(-0.07%) |
Nov 27, 2015 | 6.499 | 6.499 | 6.481 | 6.481 | 11,515 | -0.02(-0.33%) |
Nov 25, 2015 | 6.512 | 6.503 | 6.503 | 6.503 | 33,856 | -0.00(-0.07%) |
Nov 24, 2015 | 6.486 | 6.527 | 6.473 | 6.507 | 101,159 | +0.01(+0.13%) |
Nov 23, 2015 | 6.477 | 6.537 | 6.443 | 6.499 | 102,898 | +0.02(+0.27%) |
Nov 20, 2015 | 6.490 | 6.490 | 6.460 | 6.481 | 70,384 | +0.03(+0.40%) |
Nov 19, 2015 | 6.499 | 6.499 | 6.456 | 6.456 | 73,515 | -0.04(-0.66%) |
Nov 18, 2015 | 6.486 | 6.524 | 6.451 | 6.499 | 111,536 | +0.03(+0.47%) |
Nov 17, 2015 | 6.473 | 6.473 | 6.421 | 6.468 | 81,520 | +0.01(+0.20%) |
Nov 16, 2015 | 6.378 | 6.456 | 6.378 | 6.456 | 88,507 | +0.08(+1.22%) |
Nov 13, 2015 | 6.399 | 6.399 | 6.348 | 6.378 | 105,301 | -0.01(-0.20%) |
Nov 12, 2015 | 6.464 | 6.473 | 6.391 | 6.391 | 108,955 | -0.07(-1.13%) |
Nov 11, 2015 | 6.516 | 6.524 | 6.464 | 6.464 | 74,804 | -0.03(-0.46%) |
Nov 10, 2015 | 6.494 | 6.524 | 6.456 | 6.494 | 86,847 | +0.00(+0.00%) |
Nov 09, 2015 | 6.516 | 6.529 | 6.468 | 6.494 | 206,521 | -0.04(-0.59%) |
Nov 06, 2015 | 6.529 | 6.542 | 6.490 | 6.533 | 71,998 | +0.00(+0.07%) |
Nov 05, 2015 | 6.546 | 6.585 | 6.524 | 6.529 | 84,191 | -0.02(-0.33%) |
Nov 04, 2015 | 6.572 | 6.628 | 6.535 | 6.550 | 89,768 | -0.02(-0.26%) |
Nov 03, 2015 | 6.520 | 6.568 | 6.503 | 6.568 | 74,892 | +0.03(+0.46%) |
Nov 02, 2015 | 6.477 | 6.546 | 6.477 | 6.537 | 91,542 | +0.06(+0.93%) |
Oct 30, 2015 | 6.473 | 6.507 | 6.451 | 6.477 | 81,362 | +0.02(+0.27%) |
Oct 29, 2015 | 6.477 | 6.529 | 6.447 | 6.460 | 67,244 | -0.03(-0.53%) |
Oct 28, 2015 | 6.486 | 6.514 | 6.477 | 6.494 | 75,363 | +0.01(+0.13%) |
Oct 27, 2015 | 6.494 | 6.524 | 6.468 | 6.486 | 86,728 | -0.03(-0.46%) |
Oct 26, 2015 | 6.568 | 6.568 | 6.516 | 6.516 | 72,031 | -0.05(-0.72%) |
Oct 23, 2015 | 6.593 | 6.615 | 6.559 | 6.563 | 86,204 | -0.01(-0.13%) |
Oct 22, 2015 | 6.512 | 6.589 | 6.512 | 6.572 | 81,244 | +0.07(+1.06%) |
Oct 21, 2015 | 6.507 | 6.514 | 6.477 | 6.503 | 73,399 | +0.02(+0.33%) |
Oct 20, 2015 | 6.499 | 6.507 | 6.462 | 6.481 | 59,184 | -0.01(-0.13%) |
Oct 19, 2015 | 6.477 | 6.542 | 6.468 | 6.490 | 250,880 | +0.02(+0.27%) |
Oct 16, 2015 | 6.456 | 6.490 | 6.430 | 6.473 | 101,245 | +0.02(+0.27%) |
Oct 15, 2015 | 6.412 | 6.473 | 6.391 | 6.456 | 184,219 | +0.06(+1.01%) |
Oct 14, 2015 | 6.404 | 6.451 | 6.391 | 6.391 | 118,064 | +0.01(+0.14%) |
Oct 13, 2015 | 6.412 | 6.473 | 6.382 | 6.382 | 186,629 | -0.09(-1.33%) |
Oct 12, 2015 | 6.421 | 6.468 | 6.421 | 6.468 | 33,979 | +0.03(+0.54%) |
Oct 09, 2015 | 6.434 | 6.447 | 6.421 | 6.434 | 61,287 | +0.03(+0.54%) |
Oct 08, 2015 | 6.322 | 6.430 | 6.281 | 6.399 | 115,792 | +0.08(+1.30%) |
Oct 07, 2015 | 6.330 | 6.348 | 6.274 | 6.318 | 545,166 | +0.04(+0.69%) |
Oct 06, 2015 | 6.261 | 6.292 | 6.236 | 6.274 | 200,983 | +0.01(+0.21%) |
Oct 05, 2015 | 6.214 | 6.270 | 6.210 | 6.261 | 116,722 | +0.09(+1.47%) |
Oct 02, 2015 | 6.128 | 6.197 | 6.089 | 6.171 | 163,490 | -0.02(-0.28%) |
Oct 01, 2015 | 6.188 | 6.192 | 6.123 | 6.188 | 167,627 | -0.02(-0.28%) |
Sep 30, 2015 | 6.201 | 6.214 | 6.106 | 6.205 | 213,848 | +0.11(+1.84%) |
Sep 29, 2015 | 6.106 | 6.132 | 6.046 | 6.093 | 131,257 | +0.01(+0.14%) |
Sep 28, 2015 | 6.167 | 6.180 | 6.072 | 6.085 | 108,102 | -0.09(-1.54%) |
Sep 25, 2015 | 6.231 | 6.253 | 6.180 | 6.180 | 143,209 | -0.03(-0.49%) |
Sep 24, 2015 | 6.210 | 6.231 | 6.171 | 6.210 | 110,961 | -0.04(-0.69%) |
Sep 23, 2015 | 6.244 | 6.305 | 6.244 | 6.253 | 187,002 | +0.00(+0.07%) |
Sep 22, 2015 | 6.261 | 6.279 | 6.225 | 6.249 | 103,814 | -0.08(-1.23%) |
Sep 21, 2015 | 6.361 | 6.499 | 6.326 | 6.326 | 69,605 | -0.03(-0.54%) |
Sep 18, 2015 | 6.335 | 6.408 | 6.335 | 6.361 | 97,085 | -0.05(-0.74%) |
Sep 17, 2015 | 6.374 | 6.438 | 6.339 | 6.408 | 75,931 | +0.03(+0.41%) |
Sep 16, 2015 | 6.369 | 6.412 | 6.348 | 6.382 | 99,640 | +0.03(+0.54%) |
Sep 15, 2015 | 6.305 | 6.365 | 6.305 | 6.348 | 80,367 | +0.05(+0.75%) |
Sep 14, 2015 | 6.374 | 6.378 | 6.300 | 6.300 | 53,586 | -0.07(-1.15%) |
Sep 11, 2015 | 6.335 | 6.378 | 6.320 | 6.374 | 100,470 | +0.04(+0.61%) |
Sep 10, 2015 | 6.343 | 6.395 | 6.318 | 6.335 | 150,919 | +0.01(+0.14%) |
Sep 09, 2015 | 6.477 | 6.477 | 6.326 | 6.326 | 99,151 | -0.08(-1.17%) |
Sep 08, 2015 | 6.338 | 6.405 | 6.338 | 6.401 | 91,144 | +0.13(+2.04%) |
Sep 04, 2015 | 6.300 | 6.273 | 6.273 | 6.273 | 59,442 | -0.07(-1.09%) |
Sep 03, 2015 | 6.363 | 6.426 | 6.342 | 6.342 | 135,892 | -0.01(-0.20%) |
Sep 02, 2015 | 6.325 | 6.355 | 6.296 | 6.355 | 84,003 | +0.08(+1.21%) |
Sep 01, 2015 | 6.250 | 6.317 | 6.250 | 6.279 | 69,797 | -0.09(-1.43%) |
Aug 31, 2015 | 6.376 | 6.414 | 6.325 | 6.370 | 99,261 | -0.02(-0.35%) |
Aug 28, 2015 | 6.313 | 6.393 | 6.313 | 6.393 | 50,932 | +0.04(+0.60%) |
Aug 27, 2015 | 6.300 | 6.372 | 6.300 | 6.355 | 125,691 | +0.10(+1.63%) |
Aug 26, 2015 | 6.212 | 6.253 | 6.178 | 6.253 | 110,122 | +0.08(+1.35%) |
Aug 25, 2015 | 6.225 | 6.296 | 6.153 | 6.170 | 164,778 | +0.02(+0.34%) |
Aug 24, 2015 | 6.313 | 6.645 | 6.115 | 6.149 | 735,816 | -0.21(-3.24%) |
Aug 21, 2015 | 6.401 | 6.431 | 6.355 | 6.355 | 260,525 | -0.08(-1.31%) |
Aug 20, 2015 | 6.502 | 6.502 | 6.435 | 6.439 | 79,609 | -0.11(-1.61%) |
Aug 19, 2015 | 6.544 | 6.565 | 6.515 | 6.544 | 98,638 | -0.02(-0.26%) |
Aug 18, 2015 | 6.557 | 6.595 | 6.544 | 6.561 | 89,517 | -0.02(-0.26%) |
Aug 17, 2015 | 6.527 | 6.595 | 6.502 | 6.578 | 47,370 | +0.02(+0.26%) |
Aug 14, 2015 | 6.532 | 6.599 | 6.525 | 6.561 | 108,807 | +0.02(+0.32%) |
Aug 13, 2015 | 6.561 | 6.578 | 6.511 | 6.540 | 79,868 | -0.04(-0.64%) |
Aug 12, 2015 | 6.519 | 6.586 | 6.506 | 6.582 | 78,054 | +0.04(+0.58%) |
Aug 11, 2015 | 6.561 | 6.632 | 6.532 | 6.544 | 125,056 | -0.06(-0.89%) |
Aug 10, 2015 | 6.565 | 6.654 | 6.565 | 6.603 | 97,891 | +0.05(+0.84%) |
Aug 07, 2015 | 6.565 | 6.590 | 6.536 | 6.548 | 152,802 | -0.02(-0.32%) |
Aug 06, 2015 | 6.641 | 6.641 | 6.553 | 6.569 | 170,090 | -0.07(-1.08%) |
Aug 05, 2015 | 6.620 | 6.658 | 6.586 | 6.641 | 108,344 | +0.04(+0.64%) |
Aug 04, 2015 | 6.607 | 6.654 | 6.582 | 6.599 | 122,940 | +0.01(+0.19%) |
Aug 03, 2015 | 6.624 | 6.662 | 6.578 | 6.586 | 107,597 | -0.04(-0.57%) |
Jul 31, 2015 | 6.641 | 6.670 | 6.611 | 6.624 | 139,425 | +0.02(+0.25%) |
Jul 30, 2015 | 6.632 | 6.662 | 6.574 | 6.607 | 130,328 | -0.03(-0.38%) |
Jul 29, 2015 | 6.590 | 6.632 | 6.557 | 6.632 | 92,180 | +0.04(+0.57%) |
Jul 28, 2015 | 6.548 | 6.611 | 6.489 | 6.595 | 124,329 | +0.08(+1.23%) |
Jul 27, 2015 | 6.532 | 6.569 | 6.498 | 6.515 | 95,813 | -0.04(-0.64%) |
Jul 24, 2015 | 6.624 | 6.662 | 6.544 | 6.557 | 129,374 | -0.07(-1.08%) |
Jul 23, 2015 | 6.670 | 6.721 | 6.616 | 6.628 | 127,827 | -0.03(-0.44%) |
Jul 22, 2015 | 6.645 | 6.683 | 6.637 | 6.658 | 97,356 | -0.03(-0.38%) |
Jul 21, 2015 | 6.679 | 6.704 | 6.675 | 6.683 | 94,384 | -0.01(-0.19%) |
Jul 20, 2015 | 6.721 | 6.733 | 6.687 | 6.696 | 101,648 | -0.04(-0.54%) |
Jul 17, 2015 | 6.750 | 6.771 | 6.729 | 6.732 | 93,212 | -0.02(-0.27%) |
Jul 16, 2015 | 6.746 | 6.775 | 6.717 | 6.750 | 84,446 | +0.04(+0.56%) |
Jul 15, 2015 | 6.708 | 6.736 | 6.696 | 6.712 | 82,705 | -0.01(-0.13%) |
Jul 14, 2015 | 6.717 | 6.750 | 6.708 | 6.721 | 88,278 | -0.00(-0.06%) |
Jul 13, 2015 | 6.624 | 6.742 | 6.607 | 6.725 | 137,732 | +0.13(+1.98%) |
Jul 10, 2015 | 6.582 | 6.616 | 6.582 | 6.595 | 155,013 | +0.06(+0.90%) |
Jul 09, 2015 | 6.679 | 6.679 | 6.527 | 6.536 | 245,080 | -0.04(-0.58%) |
Jul 08, 2015 | 6.616 | 6.639 | 6.574 | 6.574 | 91,942 | -0.12(-1.82%) |
Jul 07, 2015 | 6.700 | 6.708 | 6.624 | 6.696 | 143,400 | +0.03(+0.44%) |
Jul 06, 2015 | 6.683 | 6.699 | 6.645 | 6.666 | 114,357 | -0.04(-0.56%) |
Jul 02, 2015 | 6.738 | 6.704 | 6.704 | 6.704 | 178,802 | -0.04(-0.56%) |
Jul 01, 2015 | 6.759 | 6.784 | 6.715 | 6.742 | 227,407 | +0.03(+0.44%) |
Jun 30, 2015 | 6.767 | 6.767 | 6.691 | 6.712 | 190,160 | +0.03(+0.44%) |
Jun 29, 2015 | 6.784 | 6.784 | 6.670 | 6.683 | 171,930 | -0.13(-1.91%) |
Jun 26, 2015 | 6.872 | 6.897 | 6.813 | 6.813 | 146,458 | -0.05(-0.80%) |
Jun 25, 2015 | 6.918 | 6.918 | 6.868 | 6.868 | 138,600 | -0.02(-0.24%) |
Jun 24, 2015 | 6.889 | 6.923 | 6.881 | 6.885 | 104,359 | -0.02(-0.30%) |
Jun 23, 2015 | 6.906 | 6.923 | 6.876 | 6.906 | 82,508 | +0.03(+0.49%) |
Jun 22, 2015 | 6.889 | 6.902 | 6.839 | 6.872 | 67,459 | +0.03(+0.43%) |
Jun 19, 2015 | 6.847 | 6.876 | 6.839 | 6.843 | 77,738 | -0.03(-0.37%) |
Jun 18, 2015 | 6.843 | 6.889 | 6.834 | 6.868 | 52,720 | +0.03(+0.37%) |
Jun 17, 2015 | 6.843 | 6.918 | 6.834 | 6.843 | 100,557 | +0.00(+0.00%) |
Jun 16, 2015 | 6.809 | 6.893 | 6.784 | 6.843 | 86,414 | +0.03(+0.37%) |
Jun 15, 2015 | 6.809 | 6.906 | 6.775 | 6.818 | 111,687 | -0.01(-0.12%) |
Jun 12, 2015 | 6.860 | 6.874 | 6.813 | 6.826 | 98,307 | -0.04(-0.61%) |
Jun 11, 2015 | 6.855 | 6.889 | 6.855 | 6.868 | 104,164 | +0.03(+0.37%) |
Jun 10, 2015 | 6.797 | 6.876 | 6.797 | 6.843 | 126,048 | +0.08(+1.18%) |
Jun 09, 2015 | 6.809 | 6.822 | 6.763 | 6.763 | 86,355 | -0.17(-2.43%) |
Jun 08, 2015 | 6.977 | 6.977 | 6.927 | 6.931 | 116,307 | -0.04(-0.60%) |
Jun 05, 2015 | 6.990 | 6.999 | 6.961 | 6.973 | 93,436 | +0.00(+0.00%) |
Jun 04, 2015 | 7.036 | 7.061 | 6.965 | 6.973 | 131,864 | -0.05(-0.72%) |
Jun 03, 2015 | 7.040 | 7.053 | 7.024 | 7.024 | 98,350 | +0.02(+0.24%) |
Jun 02, 2015 | 7.011 | 7.040 | 7.003 | 7.007 | 106,986 | +0.00(+0.00%) |
Jun 01, 2015 | 7.053 | 7.057 | 7.003 | 7.007 | 138,174 | -0.02(-0.30%) |
May 29, 2015 | 7.045 | 7.066 | 7.015 | 7.028 | 91,586 | -0.03(-0.48%) |
May 28, 2015 | 7.049 | 7.070 | 7.040 | 7.061 | 110,952 | +0.01(+0.12%) |
May 27, 2015 | 7.040 | 7.066 | 7.027 | 7.053 | 78,865 | +0.04(+0.54%) |
May 26, 2015 | 7.074 | 7.074 | 7.007 | 7.015 | 95,516 | -0.08(-1.11%) |
May 22, 2015 | 7.078 | 7.094 | 7.094 | 7.094 | 106,520 | +0.02(+0.28%) |
May 21, 2015 | 7.070 | 7.104 | 7.053 | 7.074 | 147,649 | -0.00(-0.06%) |
May 20, 2015 | 7.057 | 7.087 | 7.028 | 7.078 | 156,211 | +0.04(+0.54%) |
May 19, 2015 | 7.049 | 7.061 | 7.036 | 7.040 | 128,980 | -0.01(-0.18%) |
May 18, 2015 | 7.045 | 7.057 | 7.003 | 7.053 | 138,336 | +0.02(+0.28%) |
May 15, 2015 | 7.061 | 7.061 | 7.028 | 7.033 | 94,853 | -0.03(-0.40%) |
May 14, 2015 | 7.003 | 7.061 | 7.003 | 7.061 | 64,616 | +0.07(+1.02%) |
May 13, 2015 | 6.982 | 7.003 | 6.961 | 6.990 | 101,700 | +0.00(+0.00%) |
May 12, 2015 | 7.015 | 7.015 | 6.897 | 6.990 | 107,837 | -0.05(-0.66%) |
May 11, 2015 | 7.045 | 7.045 | 7.011 | 7.036 | 46,096 | +0.01(+0.12%) |
May 08, 2015 | 7.045 | 7.053 | 7.028 | 7.028 | 46,921 | +0.00(+0.06%) |
May 07, 2015 | 6.948 | 7.028 | 6.948 | 7.024 | 86,735 | +0.07(+0.97%) |
May 06, 2015 | 7.003 | 7.028 | 6.927 | 6.956 | 150,220 | -0.04(-0.60%) |
May 05, 2015 | 7.024 | 7.032 | 6.982 | 6.998 | 39,721 | -0.01(-0.18%) |
May 04, 2015 | 7.040 | 7.049 | 7.011 | 7.011 | 53,022 | -0.02(-0.24%) |
May 01, 2015 | 6.994 | 7.040 | 6.994 | 7.028 | 52,180 | +0.05(+0.66%) |
Apr 30, 2015 | 6.998 | 7.011 | 6.973 | 6.982 | 117,381 | -0.02(-0.24%) |
Apr 29, 2015 | 7.003 | 7.036 | 6.998 | 6.998 | 88,243 | -0.04(-0.60%) |
Apr 28, 2015 | 7.024 | 7.040 | 6.998 | 7.040 | 38,989 | +0.02(+0.24%) |
Apr 27, 2015 | 7.066 | 7.082 | 7.023 | 7.024 | 49,149 | -0.02(-0.30%) |
Apr 24, 2015 | 7.053 | 7.057 | 7.028 | 7.045 | 38,651 | -0.00(-0.06%) |
Apr 23, 2015 | 7.024 | 7.057 | 7.011 | 7.049 | 47,632 | +0.03(+0.36%) |
Apr 22, 2015 | 6.994 | 7.032 | 6.977 | 7.024 | 64,882 | +0.04(+0.60%) |
Apr 21, 2015 | 7.003 | 7.003 | 6.977 | 6.982 | 52,323 | -0.02(-0.24%) |
Apr 20, 2015 | 6.961 | 7.015 | 6.961 | 6.998 | 107,336 | +0.05(+0.79%) |
Apr 17, 2015 | 6.956 | 6.965 | 6.935 | 6.944 | 65,833 | -0.05(-0.78%) |
Apr 16, 2015 | 7.007 | 7.028 | 6.986 | 6.998 | 117,010 | -0.03(-0.42%) |
Apr 15, 2015 | 6.998 | 7.036 | 6.992 | 7.028 | 73,915 | +0.06(+0.84%) |
Apr 14, 2015 | 6.969 | 6.981 | 6.948 | 6.969 | 39,576 | -0.00(-0.01%) |
Apr 13, 2015 | 6.969 | 7.015 | 6.961 | 6.970 | 105,464 | -0.01(-0.17%) |
Apr 10, 2015 | 6.944 | 6.990 | 6.944 | 6.982 | 93,935 | +0.03(+0.37%) |
Apr 09, 2015 | 6.944 | 6.969 | 6.935 | 6.956 | 79,712 | -0.00(-0.07%) |
Apr 08, 2015 | 6.948 | 6.969 | 6.940 | 6.961 | 43,017 | +0.01(+0.12%) |
Apr 07, 2015 | 6.944 | 6.977 | 6.939 | 6.952 | 100,728 | +0.03(+0.43%) |
Apr 06, 2015 | 6.839 | 6.931 | 6.839 | 6.923 | 94,158 | +0.05(+0.73%) |
Apr 02, 2015 | 6.839 | 6.872 | 6.872 | 6.872 | 192,117 | -0.03(-0.37%) |