Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.235 | 6.561 | 6.235 | 6.522 | 4,257,943 | +0.16(+2.52%) |
Apr 28, 2016 | 6.356 | 6.409 | 6.341 | 6.362 | 1,779,633 | -0.02(-0.24%) |
Apr 27, 2016 | 6.407 | 6.474 | 6.317 | 6.377 | 1,985,600 | -0.05(-0.71%) |
Apr 26, 2016 | 6.410 | 6.441 | 6.353 | 6.423 | 1,378,644 | +0.04(+0.62%) |
Apr 25, 2016 | 6.320 | 6.386 | 6.272 | 6.383 | 1,432,202 | +0.07(+1.10%) |
Apr 22, 2016 | 6.341 | 6.356 | 6.129 | 6.314 | 4,812,722 | -0.03(-0.48%) |
Apr 21, 2016 | 6.453 | 6.456 | 6.335 | 6.344 | 2,916,093 | -0.12(-1.87%) |
Apr 20, 2016 | 6.444 | 6.519 | 6.398 | 6.465 | 1,316,207 | +0.00(+0.05%) |
Apr 19, 2016 | 6.492 | 6.513 | 6.423 | 6.462 | 1,653,854 | -0.04(-0.60%) |
Apr 18, 2016 | 6.459 | 6.543 | 6.444 | 6.501 | 1,150,279 | +0.01(+0.14%) |
Apr 15, 2016 | 6.459 | 6.504 | 6.426 | 6.492 | 1,315,515 | +0.02(+0.37%) |
Apr 14, 2016 | 6.534 | 6.553 | 6.453 | 6.468 | 1,612,407 | -0.05(-0.79%) |
Apr 13, 2016 | 6.537 | 6.567 | 6.480 | 6.519 | 1,839,371 | -0.01(-0.18%) |
Apr 12, 2016 | 6.480 | 6.543 | 6.450 | 6.531 | 1,691,612 | +0.05(+0.75%) |
Apr 11, 2016 | 6.549 | 6.607 | 6.480 | 6.483 | 1,200,824 | -0.06(-0.88%) |
Apr 08, 2016 | 6.558 | 6.610 | 6.516 | 6.540 | 1,443,741 | +0.02(+0.23%) |
Apr 07, 2016 | 6.640 | 6.646 | 6.474 | 6.525 | 4,242,070 | -0.13(-2.00%) |
Apr 06, 2016 | 6.703 | 6.749 | 6.640 | 6.658 | 3,149,236 | -0.06(-0.85%) |
Apr 05, 2016 | 6.915 | 6.921 | 6.703 | 6.715 | 5,602,466 | -0.22(-3.22%) |
Apr 04, 2016 | 6.863 | 6.939 | 6.791 | 6.939 | 7,997,120 | +0.09(+1.28%) |
Apr 01, 2016 | 6.854 | 6.874 | 6.794 | 6.851 | 1,727,936 | -0.05(-0.66%) |
Mar 31, 2016 | 6.897 | 6.945 | 6.866 | 6.897 | 1,873,801 | -0.02(-0.26%) |
Mar 30, 2016 | 6.884 | 6.987 | 6.878 | 6.915 | 2,427,924 | +0.06(+0.84%) |
Mar 29, 2016 | 6.818 | 6.891 | 6.791 | 6.857 | 2,178,847 | +0.04(+0.53%) |
Mar 28, 2016 | 6.806 | 6.851 | 6.773 | 6.821 | 1,014,542 | +0.04(+0.58%) |
Mar 24, 2016 | 6.791 | 6.782 | 6.782 | 6.782 | 1,329,355 | -0.03(-0.49%) |
Mar 23, 2016 | 6.791 | 6.855 | 6.746 | 6.815 | 1,516,312 | +0.02(+0.31%) |
Mar 22, 2016 | 6.851 | 6.866 | 6.782 | 6.794 | 1,922,378 | -0.08(-1.10%) |
Mar 21, 2016 | 6.936 | 6.972 | 6.862 | 6.869 | 1,861,103 | -0.04(-0.57%) |
Mar 18, 2016 | 6.963 | 6.975 | 6.891 | 6.909 | 4,191,618 | -0.02(-0.30%) |
Mar 17, 2016 | 6.900 | 6.978 | 6.869 | 6.930 | 3,366,639 | +0.05(+0.66%) |
Mar 16, 2016 | 6.828 | 6.905 | 6.798 | 6.884 | 3,844,343 | +0.06(+0.83%) |
Mar 15, 2016 | 6.810 | 6.908 | 6.766 | 6.828 | 3,996,342 | +0.03(+0.44%) |
Mar 14, 2016 | 6.855 | 6.876 | 6.677 | 6.798 | 2,778,134 | -0.10(-1.42%) |
Mar 11, 2016 | 6.994 | 7.003 | 6.887 | 6.896 | 4,035,244 | -0.04(-0.51%) |
Mar 10, 2016 | 6.997 | 7.039 | 6.831 | 6.932 | 2,133,732 | -0.06(-0.85%) |
Mar 09, 2016 | 6.971 | 7.009 | 6.882 | 6.991 | 2,236,557 | +0.05(+0.68%) |
Mar 08, 2016 | 7.009 | 7.060 | 6.935 | 6.944 | 2,156,890 | -0.06(-0.81%) |
Mar 07, 2016 | 6.902 | 7.009 | 6.870 | 7.000 | 1,943,626 | +0.08(+1.16%) |
Mar 04, 2016 | 6.804 | 6.968 | 6.770 | 6.920 | 2,556,748 | +0.11(+1.66%) |
Mar 03, 2016 | 6.626 | 6.819 | 6.617 | 6.807 | 2,111,160 | +0.18(+2.64%) |
Mar 02, 2016 | 6.683 | 6.683 | 6.541 | 6.632 | 3,329,587 | -0.08(-1.24%) |
Mar 01, 2016 | 6.819 | 6.884 | 6.546 | 6.715 | 4,943,378 | -0.18(-2.58%) |
Feb 29, 2016 | 6.825 | 7.009 | 6.671 | 6.893 | 3,381,885 | +0.04(+0.52%) |
Feb 26, 2016 | 6.908 | 6.941 | 6.825 | 6.858 | 2,624,385 | -0.03(-0.43%) |
Feb 25, 2016 | 6.781 | 6.935 | 6.763 | 6.887 | 1,907,837 | +0.12(+1.71%) |
Feb 24, 2016 | 6.632 | 6.792 | 6.626 | 6.772 | 1,448,136 | +0.09(+1.42%) |
Feb 23, 2016 | 6.671 | 6.695 | 6.597 | 6.677 | 1,980,479 | +0.00(+0.00%) |
Feb 22, 2016 | 6.712 | 6.769 | 6.674 | 6.677 | 1,467,937 | +0.00(+0.00%) |
Feb 19, 2016 | 6.659 | 6.706 | 6.626 | 6.677 | 968,532 | +0.02(+0.31%) |
Feb 18, 2016 | 6.668 | 6.712 | 6.626 | 6.656 | 1,332,612 | -0.01(-0.09%) |
Feb 17, 2016 | 6.570 | 6.683 | 6.530 | 6.662 | 1,906,880 | +0.12(+1.91%) |
Feb 16, 2016 | 6.614 | 6.638 | 6.451 | 6.537 | 2,195,472 | -0.05(-0.72%) |
Feb 12, 2016 | 6.511 | 6.585 | 6.585 | 6.585 | 1,870,630 | +0.13(+1.98%) |
Feb 11, 2016 | 6.522 | 6.543 | 6.303 | 6.457 | 2,880,238 | -0.15(-2.33%) |
Feb 10, 2016 | 6.579 | 6.638 | 6.540 | 6.611 | 2,739,289 | +0.08(+1.27%) |
Feb 09, 2016 | 6.552 | 6.620 | 6.487 | 6.528 | 3,798,448 | -0.07(-1.12%) |
Feb 08, 2016 | 6.730 | 6.751 | 6.552 | 6.603 | 3,403,779 | -0.16(-2.37%) |
Feb 05, 2016 | 6.790 | 6.825 | 6.715 | 6.763 | 1,627,411 | -0.03(-0.48%) |
Feb 04, 2016 | 6.804 | 6.846 | 6.727 | 6.795 | 1,717,023 | -0.04(-0.65%) |
Feb 03, 2016 | 6.959 | 6.985 | 6.790 | 6.840 | 1,819,593 | -0.08(-1.12%) |
Feb 02, 2016 | 6.923 | 6.950 | 6.849 | 6.917 | 1,882,074 | -0.08(-1.10%) |
Feb 01, 2016 | 6.905 | 7.018 | 6.887 | 6.994 | 5,163,099 | +0.07(+1.07%) |
Jan 29, 2016 | 6.822 | 6.953 | 6.822 | 6.920 | 3,350,161 | +0.13(+1.92%) |
Jan 28, 2016 | 6.739 | 6.813 | 6.700 | 6.790 | 927,881 | +0.09(+1.37%) |
Jan 27, 2016 | 6.703 | 6.781 | 6.641 | 6.698 | 1,527,810 | -0.01(-0.13%) |
Jan 26, 2016 | 6.706 | 6.801 | 6.683 | 6.706 | 1,907,035 | -0.01(-0.18%) |
Jan 25, 2016 | 6.825 | 6.834 | 6.712 | 6.718 | 1,538,736 | -0.10(-1.44%) |
Jan 22, 2016 | 6.745 | 6.861 | 6.689 | 6.816 | 2,706,786 | +0.15(+2.32%) |
Jan 21, 2016 | 6.695 | 6.730 | 6.617 | 6.662 | 2,435,250 | +0.00(+0.04%) |
Jan 20, 2016 | 6.677 | 6.718 | 6.475 | 6.659 | 2,669,906 | -0.09(-1.41%) |
Jan 19, 2016 | 6.778 | 6.873 | 6.698 | 6.754 | 2,056,635 | -0.01(-0.09%) |
Jan 15, 2016 | 6.813 | 6.760 | 6.760 | 6.760 | 2,588,082 | -0.19(-2.69%) |
Jan 14, 2016 | 6.879 | 6.966 | 6.754 | 6.947 | 2,364,111 | +0.11(+1.56%) |
Jan 13, 2016 | 6.864 | 6.997 | 6.795 | 6.840 | 3,234,907 | -0.02(-0.35%) |
Jan 12, 2016 | 6.876 | 6.887 | 6.748 | 6.864 | 3,497,725 | +0.02(+0.26%) |
Jan 11, 2016 | 6.709 | 6.864 | 6.709 | 6.846 | 2,498,826 | +0.14(+2.03%) |
Jan 08, 2016 | 6.825 | 6.834 | 6.650 | 6.709 | 3,869,455 | -0.11(-1.57%) |
Jan 07, 2016 | 6.781 | 6.877 | 6.760 | 6.816 | 3,166,629 | -0.02(-0.26%) |
Jan 06, 2016 | 6.834 | 6.929 | 6.798 | 6.834 | 2,622,077 | -0.05(-0.69%) |
Jan 05, 2016 | 6.852 | 6.929 | 6.834 | 6.882 | 1,868,807 | +0.03(+0.48%) |
Jan 04, 2016 | 6.923 | 6.927 | 6.810 | 6.849 | 2,241,828 | -0.15(-2.16%) |
Dec 31, 2015 | 7.057 | 7.000 | 7.000 | 7.000 | 1,713,256 | -0.10(-1.42%) |
Dec 30, 2015 | 7.119 | 7.172 | 7.063 | 7.101 | 1,644,948 | -0.01(-0.21%) |
Dec 29, 2015 | 7.110 | 7.184 | 7.079 | 7.116 | 1,519,935 | +0.04(+0.50%) |
Dec 28, 2015 | 7.063 | 7.098 | 7.015 | 7.080 | 1,242,660 | +0.00(+0.00%) |
Dec 24, 2015 | 7.137 | 7.080 | 7.080 | 7.080 | 636,236 | -0.05(-0.71%) |
Dec 23, 2015 | 7.021 | 7.169 | 6.988 | 7.131 | 1,844,274 | +0.14(+1.99%) |
Dec 22, 2015 | 6.929 | 6.997 | 6.908 | 6.991 | 1,604,907 | +0.07(+1.03%) |
Dec 21, 2015 | 6.852 | 6.923 | 6.825 | 6.920 | 1,948,107 | +0.12(+1.75%) |
Dec 18, 2015 | 6.887 | 6.899 | 6.766 | 6.801 | 9,447,800 | -0.10(-1.42%) |
Dec 17, 2015 | 6.991 | 7.017 | 6.893 | 6.899 | 2,003,559 | -0.09(-1.36%) |
Dec 16, 2015 | 6.953 | 7.009 | 6.890 | 6.994 | 2,463,753 | +0.08(+1.12%) |
Dec 15, 2015 | 6.917 | 6.933 | 6.831 | 6.917 | 2,269,933 | +0.05(+0.69%) |
Dec 14, 2015 | 6.837 | 6.899 | 6.712 | 6.870 | 2,777,463 | +0.02(+0.30%) |
Dec 11, 2015 | 6.887 | 6.994 | 6.792 | 6.849 | 3,832,511 | -0.07(-1.07%) |
Dec 10, 2015 | 7.124 | 7.145 | 6.868 | 6.923 | 4,000,152 | -0.20(-2.83%) |
Dec 09, 2015 | 7.244 | 7.244 | 7.073 | 7.124 | 1,949,504 | -0.13(-1.73%) |
Dec 08, 2015 | 7.218 | 7.273 | 7.133 | 7.250 | 1,772,039 | -0.00(-0.04%) |
Dec 07, 2015 | 7.434 | 7.434 | 7.191 | 7.253 | 2,780,924 | -0.17(-2.24%) |
Dec 04, 2015 | 7.384 | 7.469 | 7.352 | 7.419 | 1,461,492 | +0.04(+0.47%) |
Dec 03, 2015 | 7.407 | 7.463 | 7.326 | 7.384 | 1,660,928 | -0.03(-0.39%) |
Dec 02, 2015 | 7.378 | 7.428 | 7.361 | 7.413 | 1,618,082 | +0.04(+0.51%) |
Dec 01, 2015 | 7.393 | 7.399 | 7.332 | 7.375 | 1,300,686 | -0.01(-0.12%) |
Nov 30, 2015 | 7.375 | 7.443 | 7.353 | 7.384 | 3,007,888 | +0.04(+0.60%) |
Nov 27, 2015 | 7.311 | 7.358 | 7.296 | 7.340 | 785,170 | +0.03(+0.40%) |
Nov 25, 2015 | 7.323 | 7.311 | 7.311 | 7.311 | 1,123,934 | +0.00(+0.04%) |
Nov 24, 2015 | 7.229 | 7.320 | 7.221 | 7.308 | 1,348,776 | +0.06(+0.76%) |
Nov 23, 2015 | 7.250 | 7.276 | 7.197 | 7.253 | 1,924,410 | +0.04(+0.57%) |
Nov 20, 2015 | 7.186 | 7.264 | 7.137 | 7.212 | 1,394,172 | +0.06(+0.86%) |
Nov 19, 2015 | 7.121 | 7.189 | 7.079 | 7.151 | 1,465,022 | +0.05(+0.66%) |
Nov 18, 2015 | 7.037 | 7.107 | 6.978 | 7.104 | 1,612,409 | +0.06(+0.91%) |
Nov 17, 2015 | 7.051 | 7.084 | 7.019 | 7.040 | 1,794,761 | +0.01(+0.17%) |
Nov 16, 2015 | 6.958 | 7.046 | 6.958 | 7.028 | 1,075,536 | +0.06(+0.80%) |
Nov 13, 2015 | 6.943 | 6.993 | 6.943 | 6.973 | 1,375,731 | +0.01(+0.08%) |
Nov 12, 2015 | 7.019 | 7.031 | 6.929 | 6.967 | 1,621,239 | -0.08(-1.08%) |
Nov 11, 2015 | 7.002 | 7.124 | 6.999 | 7.043 | 2,044,375 | +0.06(+0.84%) |
Nov 10, 2015 | 6.914 | 6.984 | 6.872 | 6.984 | 2,291,589 | +0.06(+0.84%) |
Nov 09, 2015 | 6.900 | 6.937 | 6.868 | 6.926 | 2,391,208 | +0.00(+0.00%) |
Nov 06, 2015 | 6.888 | 6.935 | 6.768 | 6.926 | 2,568,641 | +0.01(+0.21%) |
Nov 05, 2015 | 6.789 | 6.917 | 6.751 | 6.911 | 1,866,571 | +0.13(+1.85%) |
Nov 04, 2015 | 6.766 | 6.836 | 6.745 | 6.786 | 2,502,220 | +0.02(+0.35%) |
Nov 03, 2015 | 6.943 | 7.051 | 6.728 | 6.763 | 5,855,447 | -0.28(-3.98%) |
Nov 02, 2015 | 7.075 | 7.116 | 7.036 | 7.043 | 1,839,640 | -0.03(-0.45%) |
Oct 30, 2015 | 7.191 | 7.203 | 7.049 | 7.075 | 1,707,781 | -0.09(-1.30%) |
Oct 29, 2015 | 7.206 | 7.209 | 7.139 | 7.168 | 1,657,380 | -0.04(-0.53%) |
Oct 28, 2015 | 7.072 | 7.209 | 7.069 | 7.206 | 4,447,018 | +0.16(+2.32%) |
Oct 27, 2015 | 7.060 | 7.095 | 7.011 | 7.043 | 1,812,424 | -0.03(-0.45%) |
Oct 26, 2015 | 7.081 | 7.116 | 7.046 | 7.075 | 1,624,396 | +0.00(+0.04%) |
Oct 23, 2015 | 7.060 | 7.072 | 6.976 | 7.072 | 2,269,440 | +0.06(+0.83%) |
Oct 22, 2015 | 6.958 | 7.016 | 6.879 | 7.013 | 3,172,553 | +0.11(+1.56%) |
Oct 21, 2015 | 6.900 | 6.943 | 6.882 | 6.906 | 1,248,736 | +0.02(+0.30%) |
Oct 20, 2015 | 6.943 | 6.943 | 6.876 | 6.885 | 4,357,340 | -0.06(-0.80%) |
Oct 19, 2015 | 6.949 | 6.958 | 6.903 | 6.941 | 1,454,160 | -0.02(-0.25%) |
Oct 16, 2015 | 6.873 | 6.999 | 6.873 | 6.958 | 1,863,726 | +0.09(+1.36%) |
Oct 15, 2015 | 6.836 | 6.865 | 6.757 | 6.865 | 1,634,754 | +0.08(+1.20%) |
Oct 14, 2015 | 6.894 | 6.935 | 6.766 | 6.783 | 1,970,964 | -0.12(-1.69%) |
Oct 13, 2015 | 6.973 | 6.996 | 6.900 | 6.900 | 1,264,178 | -0.07(-1.05%) |
Oct 12, 2015 | 6.821 | 6.983 | 6.821 | 6.973 | 1,822,234 | +0.16(+2.31%) |
Oct 09, 2015 | 6.821 | 6.876 | 6.777 | 6.815 | 2,101,285 | +0.01(+0.17%) |
Oct 08, 2015 | 6.675 | 6.818 | 6.649 | 6.803 | 2,267,256 | +0.12(+1.79%) |
Oct 07, 2015 | 6.690 | 6.751 | 6.631 | 6.684 | 2,045,146 | +0.02(+0.35%) |
Oct 06, 2015 | 6.728 | 6.739 | 6.628 | 6.660 | 2,837,889 | -0.08(-1.25%) |
Oct 05, 2015 | 6.690 | 6.754 | 6.643 | 6.745 | 1,833,611 | +0.11(+1.67%) |
Oct 02, 2015 | 6.520 | 6.634 | 6.456 | 6.634 | 1,593,759 | +0.06(+0.89%) |
Oct 01, 2015 | 6.599 | 6.623 | 6.553 | 6.576 | 2,017,996 | -0.02(-0.31%) |
Sep 30, 2015 | 6.555 | 6.617 | 6.509 | 6.596 | 2,226,052 | +0.08(+1.16%) |
Sep 29, 2015 | 6.628 | 6.642 | 6.483 | 6.520 | 2,564,518 | -0.09(-1.37%) |
Sep 28, 2015 | 6.669 | 6.701 | 6.592 | 6.611 | 2,432,241 | -0.06(-0.87%) |
Sep 25, 2015 | 6.731 | 6.818 | 6.658 | 6.669 | 2,152,429 | -0.04(-0.52%) |
Sep 24, 2015 | 6.745 | 6.767 | 6.684 | 6.704 | 1,622,229 | -0.05(-0.78%) |
Sep 23, 2015 | 6.748 | 6.803 | 6.719 | 6.757 | 1,423,599 | +0.04(+0.61%) |
Sep 22, 2015 | 6.716 | 6.745 | 6.649 | 6.716 | 1,647,532 | -0.05(-0.69%) |
Sep 21, 2015 | 6.748 | 6.801 | 6.696 | 6.763 | 1,616,176 | +0.05(+0.78%) |
Sep 18, 2015 | 6.672 | 6.780 | 6.623 | 6.710 | 3,863,144 | -0.04(-0.52%) |
Sep 17, 2015 | 6.725 | 6.836 | 6.698 | 6.745 | 1,766,164 | +0.04(+0.57%) |
Sep 16, 2015 | 6.631 | 6.716 | 6.610 | 6.707 | 1,567,956 | +0.12(+1.82%) |
Sep 15, 2015 | 6.590 | 6.620 | 6.427 | 6.588 | 2,284,131 | +0.01(+0.22%) |
Sep 14, 2015 | 6.701 | 6.763 | 6.471 | 6.573 | 3,493,668 | +0.03(+0.41%) |
Sep 11, 2015 | 6.552 | 6.576 | 6.492 | 6.546 | 2,553,747 | -0.02(-0.33%) |
Sep 10, 2015 | 6.489 | 6.593 | 6.489 | 6.568 | 5,087,327 | +0.07(+1.14%) |
Sep 09, 2015 | 6.639 | 6.664 | 6.489 | 6.494 | 3,245,354 | -0.11(-1.74%) |
Sep 08, 2015 | 6.642 | 6.666 | 6.519 | 6.609 | 2,889,619 | +0.05(+0.75%) |
Sep 04, 2015 | 6.631 | 6.560 | 6.560 | 6.560 | 2,452,309 | -0.11(-1.72%) |
Sep 03, 2015 | 6.530 | 6.691 | 6.522 | 6.675 | 2,709,502 | +0.18(+2.73%) |
Sep 02, 2015 | 6.431 | 6.505 | 6.412 | 6.497 | 1,739,987 | +0.11(+1.67%) |
Sep 01, 2015 | 6.423 | 6.440 | 6.355 | 6.390 | 2,218,861 | -0.12(-1.85%) |
Aug 31, 2015 | 6.524 | 6.546 | 6.459 | 6.511 | 1,781,603 | -0.03(-0.50%) |
Aug 28, 2015 | 6.500 | 6.557 | 6.467 | 6.543 | 1,387,132 | +0.02(+0.25%) |
Aug 27, 2015 | 6.467 | 6.568 | 6.425 | 6.527 | 2,278,496 | +0.10(+1.49%) |
Aug 26, 2015 | 6.426 | 6.459 | 6.278 | 6.431 | 2,920,016 | +0.12(+1.90%) |
Aug 25, 2015 | 6.513 | 6.513 | 6.308 | 6.311 | 3,220,003 | -0.03(-0.52%) |
Aug 24, 2015 | 6.158 | 6.470 | 6.065 | 6.344 | 5,249,411 | -0.22(-3.41%) |
Aug 21, 2015 | 6.628 | 6.685 | 6.463 | 6.568 | 3,288,188 | -0.17(-2.51%) |
Aug 20, 2015 | 6.787 | 6.822 | 6.729 | 6.737 | 1,320,953 | -0.08(-1.20%) |
Aug 19, 2015 | 6.858 | 6.871 | 6.789 | 6.819 | 986,527 | -0.05(-0.79%) |
Aug 18, 2015 | 6.907 | 6.961 | 6.866 | 6.874 | 1,121,536 | -0.04(-0.63%) |
Aug 17, 2015 | 6.830 | 6.926 | 6.815 | 6.918 | 1,171,882 | +0.06(+0.92%) |
Aug 14, 2015 | 6.882 | 6.918 | 6.729 | 6.855 | 1,689,579 | -0.04(-0.52%) |
Aug 13, 2015 | 6.874 | 6.942 | 6.811 | 6.890 | 1,385,112 | +0.03(+0.40%) |
Aug 12, 2015 | 6.778 | 6.877 | 6.726 | 6.863 | 1,503,481 | +0.05(+0.80%) |
Aug 11, 2015 | 6.836 | 6.858 | 6.784 | 6.808 | 2,241,111 | -0.04(-0.60%) |
Aug 10, 2015 | 6.852 | 6.904 | 6.822 | 6.849 | 1,702,159 | +0.03(+0.40%) |
Aug 07, 2015 | 6.896 | 6.900 | 6.808 | 6.822 | 2,530,941 | -0.11(-1.54%) |
Aug 06, 2015 | 7.052 | 7.057 | 6.899 | 6.929 | 2,358,013 | -0.10(-1.36%) |
Aug 05, 2015 | 7.011 | 7.068 | 6.964 | 7.024 | 1,613,832 | +0.05(+0.67%) |
Aug 04, 2015 | 6.937 | 7.011 | 6.927 | 6.978 | 1,822,952 | +0.04(+0.59%) |
Aug 03, 2015 | 6.920 | 6.951 | 6.888 | 6.937 | 1,948,444 | +0.02(+0.28%) |
Jul 31, 2015 | 6.942 | 6.959 | 6.888 | 6.918 | 2,782,456 | +0.02(+0.28%) |
Jul 30, 2015 | 6.713 | 6.940 | 6.694 | 6.899 | 3,100,989 | +0.13(+1.86%) |
Jul 29, 2015 | 6.732 | 6.855 | 6.705 | 6.773 | 2,446,768 | +0.04(+0.65%) |
Jul 28, 2015 | 6.620 | 6.754 | 6.620 | 6.729 | 3,940,569 | +0.13(+1.90%) |
Jul 27, 2015 | 6.554 | 6.623 | 6.516 | 6.604 | 2,568,296 | +0.01(+0.21%) |
Jul 24, 2015 | 6.669 | 6.685 | 6.579 | 6.590 | 4,856,843 | -0.10(-1.47%) |
Jul 23, 2015 | 6.716 | 6.746 | 6.659 | 6.688 | 1,700,863 | -0.04(-0.57%) |
Jul 22, 2015 | 6.735 | 6.751 | 6.709 | 6.726 | 2,945,835 | -0.02(-0.28%) |
Jul 21, 2015 | 6.776 | 6.811 | 6.735 | 6.746 | 2,056,283 | -0.04(-0.56%) |
Jul 20, 2015 | 6.754 | 6.796 | 6.707 | 6.784 | 3,099,313 | +0.02(+0.36%) |
Jul 17, 2015 | 6.746 | 6.776 | 6.688 | 6.759 | 6,376,155 | -0.01(-0.08%) |
Jul 16, 2015 | 6.653 | 6.776 | 6.639 | 6.765 | 3,998,180 | +0.13(+1.89%) |
Jul 15, 2015 | 6.642 | 6.647 | 6.579 | 6.639 | 1,395,858 | +0.03(+0.45%) |
Jul 14, 2015 | 6.543 | 6.614 | 6.541 | 6.609 | 1,150,656 | +0.05(+0.79%) |
Jul 13, 2015 | 6.557 | 6.617 | 6.543 | 6.557 | 1,372,506 | +0.02(+0.33%) |
Jul 10, 2015 | 6.494 | 6.554 | 6.486 | 6.535 | 1,221,828 | +0.08(+1.23%) |
Jul 09, 2015 | 6.546 | 6.552 | 6.445 | 6.456 | 1,735,532 | -0.04(-0.59%) |
Jul 08, 2015 | 6.508 | 6.557 | 6.478 | 6.494 | 1,597,039 | -0.04(-0.63%) |
Jul 07, 2015 | 6.489 | 6.553 | 6.456 | 6.535 | 2,183,207 | +0.05(+0.76%) |
Jul 06, 2015 | 6.339 | 6.500 | 6.339 | 6.486 | 2,504,800 | +0.10(+1.63%) |
Jul 02, 2015 | 6.423 | 6.382 | 6.382 | 6.382 | 1,443,934 | -0.04(-0.60%) |
Jul 01, 2015 | 6.437 | 6.467 | 6.385 | 6.420 | 2,359,883 | +0.01(+0.17%) |
Jun 30, 2015 | 6.437 | 6.467 | 6.382 | 6.410 | 3,635,231 | +0.03(+0.47%) |
Jun 29, 2015 | 6.410 | 6.461 | 6.377 | 6.380 | 2,695,092 | -0.08(-1.23%) |
Jun 26, 2015 | 6.382 | 6.464 | 6.363 | 6.459 | 5,793,904 | +0.10(+1.55%) |
Jun 25, 2015 | 6.339 | 6.420 | 6.322 | 6.360 | 2,869,532 | +0.03(+0.43%) |
Jun 24, 2015 | 6.306 | 6.349 | 6.306 | 6.333 | 2,189,290 | +0.02(+0.39%) |
Jun 23, 2015 | 6.317 | 6.317 | 6.284 | 6.308 | 1,824,467 | -0.01(-0.22%) |
Jun 22, 2015 | 6.306 | 6.352 | 6.303 | 6.322 | 1,668,299 | +0.04(+0.57%) |
Jun 19, 2015 | 6.284 | 6.296 | 6.257 | 6.287 | 3,559,769 | +0.01(+0.22%) |
Jun 18, 2015 | 6.207 | 6.325 | 6.195 | 6.273 | 3,073,534 | +0.07(+1.06%) |
Jun 17, 2015 | 6.158 | 6.210 | 6.131 | 6.207 | 3,201,303 | +0.07(+1.07%) |
Jun 16, 2015 | 6.046 | 6.161 | 6.027 | 6.142 | 2,486,378 | +0.10(+1.72%) |
Jun 15, 2015 | 6.024 | 6.054 | 5.981 | 6.038 | 2,748,600 | +0.00(+0.00%) |
Jun 12, 2015 | 6.000 | 6.046 | 5.971 | 6.038 | 2,558,330 | +0.03(+0.58%) |
Jun 11, 2015 | 6.038 | 6.062 | 5.974 | 6.003 | 2,423,866 | -0.03(-0.53%) |
Jun 10, 2015 | 5.944 | 6.049 | 5.936 | 6.035 | 2,684,294 | +0.09(+1.58%) |
Jun 09, 2015 | 5.909 | 5.963 | 5.893 | 5.941 | 1,983,494 | +0.02(+0.41%) |
Jun 08, 2015 | 5.890 | 5.947 | 5.877 | 5.917 | 2,818,657 | +0.03(+0.50%) |
Jun 05, 2015 | 5.931 | 5.936 | 5.853 | 5.888 | 2,291,922 | -0.04(-0.68%) |
Jun 04, 2015 | 5.947 | 5.976 | 5.917 | 5.928 | 1,714,507 | -0.03(-0.50%) |
Jun 03, 2015 | 5.909 | 5.963 | 5.882 | 5.957 | 3,428,701 | +0.07(+1.23%) |
Jun 02, 2015 | 5.925 | 5.941 | 5.866 | 5.885 | 1,447,472 | -0.07(-1.13%) |
Jun 01, 2015 | 5.957 | 5.971 | 5.877 | 5.952 | 1,437,124 | +0.02(+0.32%) |
May 29, 2015 | 5.966 | 6.014 | 5.876 | 5.933 | 1,630,666 | -0.05(-0.85%) |
May 28, 2015 | 5.933 | 5.987 | 5.917 | 5.984 | 1,334,305 | +0.05(+0.77%) |
May 27, 2015 | 5.866 | 5.957 | 5.837 | 5.939 | 1,564,928 | +0.10(+1.65%) |
May 26, 2015 | 5.909 | 5.915 | 5.799 | 5.842 | 2,312,793 | -0.06(-1.05%) |
May 22, 2015 | 5.947 | 5.904 | 5.904 | 5.904 | 3,377,992 | -0.06(-0.99%) |
May 21, 2015 | 5.982 | 5.998 | 5.933 | 5.963 | 1,540,114 | -0.02(-0.36%) |
May 20, 2015 | 5.995 | 6.017 | 5.979 | 5.984 | 1,218,491 | +0.01(+0.18%) |
May 19, 2015 | 5.998 | 6.006 | 5.952 | 5.974 | 1,324,646 | -0.01(-0.18%) |
May 18, 2015 | 6.033 | 6.033 | 5.947 | 5.984 | 1,589,944 | -0.05(-0.76%) |
May 15, 2015 | 6.019 | 6.081 | 5.976 | 6.030 | 1,881,979 | -0.02(-0.27%) |
May 14, 2015 | 5.931 | 6.051 | 5.931 | 6.046 | 2,857,296 | +0.14(+2.32%) |
May 13, 2015 | 5.949 | 5.974 | 5.876 | 5.909 | 2,429,620 | -0.02(-0.41%) |
May 12, 2015 | 5.915 | 5.943 | 5.885 | 5.933 | 2,169,744 | -0.02(-0.36%) |
May 11, 2015 | 5.992 | 6.038 | 5.917 | 5.955 | 3,171,351 | -0.05(-0.85%) |
May 08, 2015 | 6.017 | 6.067 | 5.986 | 6.006 | 1,469,547 | +0.02(+0.40%) |
May 07, 2015 | 5.890 | 5.987 | 5.880 | 5.982 | 2,068,948 | +0.07(+1.18%) |
May 06, 2015 | 5.963 | 5.964 | 5.853 | 5.912 | 2,521,096 | -0.04(-0.63%) |
May 05, 2015 | 5.982 | 5.992 | 5.928 | 5.949 | 3,007,665 | -0.03(-0.45%) |
May 04, 2015 | 5.963 | 5.987 | 5.890 | 5.976 | 2,423,859 | +0.03(+0.50%) |