Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.789 | 6.834 | 6.707 | 6.812 | 201,550 | +0.05(+0.74%) |
Jun 29, 2016 | 6.712 | 6.762 | 6.689 | 6.762 | 129,359 | +0.13(+1.92%) |
Jun 28, 2016 | 6.639 | 6.639 | 6.584 | 6.634 | 69,897 | +0.14(+2.10%) |
Jun 27, 2016 | 6.643 | 6.662 | 6.484 | 6.498 | 70,588 | -0.19(-2.85%) |
Jun 24, 2016 | 6.734 | 6.789 | 6.662 | 6.689 | 153,703 | -0.16(-2.39%) |
Jun 23, 2016 | 6.830 | 6.871 | 6.762 | 6.852 | 117,550 | +0.11(+1.69%) |
Jun 22, 2016 | 6.734 | 6.839 | 6.734 | 6.739 | 65,196 | +0.00(+0.00%) |
Jun 21, 2016 | 6.703 | 6.748 | 6.689 | 6.739 | 128,336 | +0.06(+0.95%) |
Jun 20, 2016 | 6.643 | 6.739 | 6.634 | 6.675 | 202,872 | +0.10(+1.52%) |
Jun 17, 2016 | 6.593 | 6.605 | 6.557 | 6.575 | 94,476 | +0.00(+0.07%) |
Jun 16, 2016 | 6.548 | 6.639 | 6.516 | 6.571 | 123,774 | -0.02(-0.28%) |
Jun 15, 2016 | 6.625 | 6.630 | 6.575 | 6.589 | 111,382 | -0.04(-0.55%) |
Jun 14, 2016 | 6.621 | 6.680 | 6.562 | 6.625 | 202,659 | -0.05(-0.75%) |
Jun 13, 2016 | 6.780 | 6.805 | 6.634 | 6.675 | 127,799 | -0.08(-1.21%) |
Jun 10, 2016 | 6.775 | 6.834 | 6.753 | 6.757 | 155,646 | -0.08(-1.20%) |
Jun 09, 2016 | 6.848 | 6.893 | 6.789 | 6.839 | 71,074 | -0.00(-0.03%) |
Jun 08, 2016 | 6.836 | 6.858 | 6.823 | 6.841 | 53,927 | +0.04(+0.65%) |
Jun 07, 2016 | 6.841 | 6.858 | 6.748 | 6.796 | 112,168 | -0.01(-0.15%) |
Jun 06, 2016 | 6.743 | 6.850 | 6.739 | 6.807 | 164,557 | +0.08(+1.13%) |
Jun 03, 2016 | 6.730 | 6.741 | 6.694 | 6.730 | 116,070 | +0.01(+0.21%) |
Jun 02, 2016 | 6.712 | 6.752 | 6.659 | 6.717 | 142,630 | -0.01(-0.13%) |
Jun 01, 2016 | 6.615 | 6.756 | 6.615 | 6.725 | 115,867 | +0.01(+0.13%) |
May 31, 2016 | 6.721 | 6.752 | 6.694 | 6.717 | 71,336 | -0.00(-0.07%) |
May 27, 2016 | 6.725 | 6.721 | 6.721 | 6.721 | 52,556 | +0.02(+0.33%) |
May 26, 2016 | 6.668 | 6.796 | 6.663 | 6.699 | 39,356 | +0.01(+0.13%) |
May 25, 2016 | 6.654 | 6.699 | 6.632 | 6.690 | 71,388 | +0.04(+0.60%) |
May 24, 2016 | 6.584 | 6.663 | 6.584 | 6.650 | 84,042 | +0.08(+1.15%) |
May 23, 2016 | 6.579 | 6.646 | 6.575 | 6.575 | 151,456 | -0.01(-0.20%) |
May 20, 2016 | 6.646 | 6.646 | 6.588 | 6.588 | 72,493 | -0.07(-1.07%) |
May 19, 2016 | 6.539 | 6.659 | 6.526 | 6.659 | 83,284 | +0.13(+1.97%) |
May 18, 2016 | 6.530 | 6.606 | 6.530 | 6.530 | 123,610 | -0.01(-0.14%) |
May 17, 2016 | 6.557 | 6.557 | 6.516 | 6.539 | 56,521 | -0.02(-0.27%) |
May 16, 2016 | 6.535 | 6.564 | 6.530 | 6.557 | 131,593 | +0.02(+0.34%) |
May 13, 2016 | 6.557 | 6.592 | 6.526 | 6.535 | 146,618 | -0.05(-0.81%) |
May 12, 2016 | 6.632 | 6.632 | 6.535 | 6.588 | 126,818 | -0.00(-0.07%) |
May 11, 2016 | 6.588 | 6.597 | 6.548 | 6.592 | 94,242 | -0.02(-0.34%) |
May 10, 2016 | 6.592 | 6.615 | 6.530 | 6.615 | 136,977 | +0.04(+0.68%) |
May 09, 2016 | 6.641 | 6.641 | 6.517 | 6.570 | 112,567 | +0.00(+0.00%) |
May 06, 2016 | 6.566 | 6.623 | 6.504 | 6.570 | 167,920 | +0.01(+0.20%) |
May 05, 2016 | 6.646 | 6.646 | 6.557 | 6.557 | 191,503 | -0.05(-0.80%) |
May 04, 2016 | 6.650 | 6.659 | 6.584 | 6.610 | 106,547 | -0.05(-0.73%) |
May 03, 2016 | 6.694 | 6.712 | 6.575 | 6.659 | 112,698 | -0.05(-0.73%) |
May 02, 2016 | 6.672 | 6.770 | 6.672 | 6.708 | 142,666 | +0.04(+0.67%) |
Apr 29, 2016 | 6.681 | 6.734 | 6.650 | 6.663 | 82,438 | -0.03(-0.46%) |
Apr 28, 2016 | 6.725 | 6.756 | 6.681 | 6.694 | 79,057 | -0.04(-0.59%) |
Apr 27, 2016 | 6.721 | 6.745 | 6.694 | 6.734 | 128,417 | +0.02(+0.33%) |
Apr 26, 2016 | 6.712 | 6.730 | 6.650 | 6.712 | 147,125 | +0.01(+0.13%) |
Apr 25, 2016 | 6.787 | 6.787 | 6.699 | 6.703 | 80,510 | -0.10(-1.43%) |
Apr 22, 2016 | 6.818 | 6.818 | 6.787 | 6.801 | 61,041 | -0.00(-0.07%) |
Apr 21, 2016 | 6.765 | 6.841 | 6.765 | 6.805 | 62,814 | +0.04(+0.66%) |
Apr 20, 2016 | 6.734 | 6.770 | 6.730 | 6.761 | 47,196 | +0.04(+0.59%) |
Apr 19, 2016 | 6.721 | 6.739 | 6.697 | 6.721 | 39,850 | +0.02(+0.26%) |
Apr 18, 2016 | 6.641 | 6.703 | 6.624 | 6.703 | 54,313 | +0.05(+0.80%) |
Apr 15, 2016 | 6.641 | 6.663 | 6.632 | 6.650 | 53,431 | -0.00(-0.07%) |
Apr 14, 2016 | 6.646 | 6.654 | 6.592 | 6.654 | 80,796 | +0.01(+0.20%) |
Apr 13, 2016 | 6.650 | 6.650 | 6.637 | 6.641 | 55,815 | -0.00(-0.07%) |
Apr 12, 2016 | 6.637 | 6.650 | 6.623 | 6.646 | 48,532 | +0.02(+0.27%) |
Apr 11, 2016 | 6.575 | 6.646 | 6.566 | 6.628 | 99,588 | +0.10(+1.49%) |
Apr 08, 2016 | 6.561 | 6.566 | 6.504 | 6.530 | 49,817 | +0.02(+0.34%) |
Apr 07, 2016 | 6.473 | 6.517 | 6.431 | 6.508 | 194,737 | +0.00(+0.07%) |
Apr 06, 2016 | 6.508 | 6.526 | 6.464 | 6.504 | 95,372 | +0.00(+0.07%) |
Apr 05, 2016 | 6.490 | 6.499 | 6.388 | 6.499 | 122,286 | +0.02(+0.27%) |
Apr 04, 2016 | 6.570 | 6.570 | 6.428 | 6.482 | 99,204 | -0.12(-1.88%) |
Apr 01, 2016 | 6.486 | 6.610 | 6.446 | 6.606 | 127,966 | +0.09(+1.43%) |
Mar 31, 2016 | 6.495 | 6.575 | 6.459 | 6.513 | 180,942 | +0.04(+0.69%) |
Mar 30, 2016 | 6.451 | 6.537 | 6.433 | 6.468 | 105,649 | +0.04(+0.55%) |
Mar 29, 2016 | 6.406 | 6.433 | 6.353 | 6.433 | 61,644 | +0.03(+0.48%) |
Mar 28, 2016 | 6.424 | 6.428 | 6.340 | 6.402 | 75,933 | +0.01(+0.14%) |
Mar 24, 2016 | 6.419 | 6.393 | 6.393 | 6.393 | 78,947 | -0.05(-0.76%) |
Mar 23, 2016 | 6.486 | 6.495 | 6.433 | 6.442 | 80,185 | -0.04(-0.62%) |
Mar 22, 2016 | 6.477 | 6.515 | 6.466 | 6.482 | 64,317 | -0.00(-0.07%) |
Mar 21, 2016 | 6.455 | 6.539 | 6.451 | 6.486 | 97,093 | +0.02(+0.27%) |
Mar 18, 2016 | 6.477 | 6.503 | 6.451 | 6.468 | 71,704 | -0.00(-0.07%) |
Mar 17, 2016 | 6.504 | 6.508 | 6.459 | 6.473 | 116,311 | -0.02(-0.34%) |
Mar 16, 2016 | 6.455 | 6.499 | 6.445 | 6.495 | 65,016 | +0.04(+0.55%) |
Mar 15, 2016 | 6.433 | 6.490 | 6.433 | 6.459 | 64,402 | +0.00(+0.07%) |
Mar 14, 2016 | 6.459 | 6.486 | 6.446 | 6.455 | 40,244 | +0.00(+0.00%) |
Mar 11, 2016 | 6.428 | 6.477 | 6.428 | 6.455 | 44,343 | +0.09(+1.36%) |
Mar 10, 2016 | 6.380 | 6.406 | 6.357 | 6.368 | 78,917 | +0.01(+0.10%) |
Mar 09, 2016 | 6.322 | 6.366 | 6.291 | 6.362 | 59,111 | +0.09(+1.38%) |
Mar 08, 2016 | 6.227 | 6.305 | 6.202 | 6.275 | 100,890 | +0.03(+0.48%) |
Mar 07, 2016 | 6.240 | 6.262 | 6.198 | 6.245 | 71,870 | -0.02(-0.34%) |
Mar 04, 2016 | 6.210 | 6.284 | 6.167 | 6.266 | 101,134 | +0.08(+1.33%) |
Mar 03, 2016 | 6.167 | 6.189 | 6.150 | 6.184 | 29,037 | +0.04(+0.63%) |
Mar 02, 2016 | 6.098 | 6.158 | 6.098 | 6.145 | 81,583 | +0.03(+0.49%) |
Mar 01, 2016 | 6.046 | 6.115 | 6.016 | 6.115 | 85,800 | +0.11(+1.87%) |
Feb 29, 2016 | 6.012 | 6.059 | 6.003 | 6.003 | 87,053 | -0.03(-0.50%) |
Feb 26, 2016 | 6.037 | 6.042 | 6.007 | 6.033 | 69,904 | +0.03(+0.43%) |
Feb 25, 2016 | 5.977 | 6.007 | 5.908 | 6.007 | 86,418 | +0.05(+0.87%) |
Feb 24, 2016 | 5.852 | 5.960 | 5.852 | 5.955 | 101,698 | +0.03(+0.58%) |
Feb 23, 2016 | 5.994 | 5.994 | 5.908 | 5.921 | 133,114 | -0.07(-1.22%) |
Feb 22, 2016 | 6.012 | 6.016 | 5.981 | 5.994 | 49,578 | +0.05(+0.87%) |
Feb 19, 2016 | 5.904 | 5.973 | 5.878 | 5.942 | 136,691 | +0.04(+0.66%) |
Feb 18, 2016 | 5.899 | 5.925 | 5.865 | 5.904 | 74,470 | +0.03(+0.44%) |
Feb 17, 2016 | 5.908 | 5.912 | 5.841 | 5.878 | 99,056 | +0.06(+0.96%) |
Feb 16, 2016 | 5.856 | 5.856 | 5.802 | 5.822 | 86,184 | +0.03(+0.60%) |
Feb 12, 2016 | 5.752 | 5.787 | 5.787 | 5.787 | 79,886 | +0.09(+1.59%) |
Feb 11, 2016 | 5.701 | 5.748 | 5.666 | 5.696 | 134,521 | -0.07(-1.20%) |
Feb 10, 2016 | 5.847 | 5.847 | 5.765 | 5.765 | 87,608 | -0.04(-0.67%) |
Feb 09, 2016 | 5.791 | 5.817 | 5.675 | 5.804 | 143,684 | -0.02(-0.30%) |
Feb 08, 2016 | 5.852 | 5.856 | 5.761 | 5.822 | 95,000 | -0.08(-1.32%) |
Feb 05, 2016 | 5.960 | 5.964 | 5.891 | 5.899 | 160,152 | -0.03(-0.51%) |
Feb 04, 2016 | 5.921 | 5.951 | 5.895 | 5.929 | 45,187 | +0.01(+0.22%) |
Feb 03, 2016 | 5.917 | 5.917 | 5.839 | 5.917 | 65,532 | +0.04(+0.74%) |
Feb 02, 2016 | 5.947 | 5.947 | 5.873 | 5.873 | 107,193 | -0.12(-1.95%) |
Feb 01, 2016 | 5.973 | 6.012 | 5.925 | 5.990 | 110,280 | -0.01(-0.14%) |
Jan 29, 2016 | 5.929 | 6.037 | 5.929 | 5.999 | 169,009 | +0.11(+1.83%) |
Jan 28, 2016 | 5.839 | 5.891 | 5.809 | 5.891 | 62,719 | +0.12(+2.02%) |
Jan 27, 2016 | 5.847 | 5.852 | 5.757 | 5.774 | 66,553 | -0.07(-1.18%) |
Jan 26, 2016 | 5.744 | 5.843 | 5.701 | 5.843 | 123,300 | +0.13(+2.34%) |
Jan 25, 2016 | 5.739 | 5.761 | 5.696 | 5.709 | 105,816 | -0.03(-0.45%) |
Jan 22, 2016 | 5.644 | 5.739 | 5.644 | 5.735 | 102,872 | +0.13(+2.31%) |
Jan 21, 2016 | 5.506 | 5.644 | 5.506 | 5.606 | 257,137 | +0.09(+1.56%) |
Jan 20, 2016 | 5.653 | 5.653 | 5.424 | 5.519 | 286,727 | -0.17(-2.96%) |
Jan 19, 2016 | 5.804 | 5.912 | 5.662 | 5.688 | 143,730 | -0.08(-1.35%) |
Jan 15, 2016 | 5.834 | 5.765 | 5.765 | 5.765 | 95,632 | -0.17(-2.91%) |
Jan 14, 2016 | 5.891 | 5.968 | 5.847 | 5.938 | 146,414 | +0.05(+0.88%) |
Jan 13, 2016 | 6.033 | 6.042 | 5.860 | 5.886 | 132,004 | -0.13(-2.08%) |
Jan 12, 2016 | 6.024 | 6.050 | 5.960 | 6.012 | 95,785 | +0.00(+0.00%) |
Jan 11, 2016 | 6.081 | 6.081 | 5.968 | 6.012 | 83,994 | -0.03(-0.57%) |
Jan 08, 2016 | 6.111 | 6.111 | 6.046 | 6.046 | 82,088 | -0.02(-0.25%) |
Jan 07, 2016 | 6.085 | 6.115 | 6.046 | 6.061 | 53,292 | -0.10(-1.58%) |
Jan 06, 2016 | 6.167 | 6.197 | 6.130 | 6.158 | 131,583 | -0.03(-0.42%) |
Jan 05, 2016 | 6.189 | 6.215 | 6.163 | 6.184 | 94,740 | +0.01(+0.14%) |
Jan 04, 2016 | 6.171 | 6.182 | 6.111 | 6.176 | 128,080 | -0.07(-1.11%) |
Dec 31, 2015 | 6.305 | 6.245 | 6.245 | 6.245 | 311,904 | -0.04(-0.69%) |
Dec 30, 2015 | 6.357 | 6.357 | 6.271 | 6.288 | 143,911 | -0.04(-0.61%) |
Dec 29, 2015 | 6.310 | 6.355 | 6.284 | 6.327 | 116,583 | +0.04(+0.62%) |
Dec 28, 2015 | 6.318 | 6.335 | 6.250 | 6.288 | 80,196 | -0.03(-0.41%) |
Dec 24, 2015 | 6.279 | 6.314 | 6.314 | 6.314 | 108,136 | +0.06(+0.90%) |
Dec 23, 2015 | 6.232 | 6.288 | 6.227 | 6.258 | 143,256 | +0.04(+0.70%) |
Dec 22, 2015 | 6.189 | 6.223 | 6.189 | 6.214 | 127,616 | +0.03(+0.42%) |
Dec 21, 2015 | 6.202 | 6.232 | 6.163 | 6.189 | 83,000 | +0.02(+0.28%) |
Dec 18, 2015 | 6.227 | 6.245 | 6.154 | 6.171 | 115,784 | -0.04(-0.70%) |
Dec 17, 2015 | 6.279 | 6.301 | 6.215 | 6.215 | 220,922 | -0.07(-1.17%) |
Dec 16, 2015 | 6.193 | 6.292 | 6.193 | 6.288 | 105,563 | +0.13(+2.03%) |
Dec 15, 2015 | 6.137 | 6.171 | 6.137 | 6.163 | 89,667 | +0.04(+0.71%) |
Dec 14, 2015 | 6.132 | 6.132 | 6.063 | 6.119 | 93,701 | -0.01(-0.14%) |
Dec 11, 2015 | 6.197 | 6.197 | 6.125 | 6.128 | 79,627 | -0.09(-1.46%) |
Dec 10, 2015 | 6.219 | 6.262 | 6.215 | 6.219 | 56,103 | -0.01(-0.14%) |
Dec 09, 2015 | 6.262 | 6.271 | 6.215 | 6.227 | 87,243 | -0.01(-0.24%) |
Dec 08, 2015 | 6.238 | 6.280 | 6.192 | 6.242 | 102,415 | -0.05(-0.80%) |
Dec 07, 2015 | 6.331 | 6.331 | 6.272 | 6.293 | 48,658 | -0.06(-0.99%) |
Dec 04, 2015 | 6.284 | 6.356 | 6.267 | 6.356 | 95,045 | +0.08(+1.27%) |
Dec 03, 2015 | 6.352 | 6.356 | 6.269 | 6.276 | 56,049 | -0.05(-0.80%) |
Dec 02, 2015 | 6.364 | 6.389 | 6.314 | 6.326 | 46,270 | -0.07(-1.05%) |
Dec 01, 2015 | 6.339 | 6.394 | 6.339 | 6.394 | 51,516 | +0.07(+1.13%) |
Nov 30, 2015 | 6.314 | 6.360 | 6.314 | 6.322 | 47,838 | -0.00(-0.07%) |
Nov 27, 2015 | 6.343 | 6.344 | 6.326 | 6.326 | 11,798 | -0.02(-0.33%) |
Nov 25, 2015 | 6.356 | 6.347 | 6.347 | 6.347 | 34,686 | -0.00(-0.07%) |
Nov 24, 2015 | 6.331 | 6.371 | 6.318 | 6.352 | 103,638 | +0.01(+0.13%) |
Nov 23, 2015 | 6.322 | 6.381 | 6.288 | 6.343 | 105,420 | +0.02(+0.27%) |
Nov 20, 2015 | 6.335 | 6.335 | 6.305 | 6.326 | 72,109 | +0.03(+0.40%) |
Nov 19, 2015 | 6.343 | 6.343 | 6.301 | 6.301 | 75,317 | -0.04(-0.66%) |
Nov 18, 2015 | 6.331 | 6.368 | 6.297 | 6.343 | 114,270 | +0.03(+0.47%) |
Nov 17, 2015 | 6.318 | 6.318 | 6.267 | 6.314 | 83,518 | +0.01(+0.20%) |
Nov 16, 2015 | 6.225 | 6.301 | 6.225 | 6.301 | 90,676 | +0.08(+1.22%) |
Nov 13, 2015 | 6.246 | 6.246 | 6.196 | 6.225 | 107,882 | -0.01(-0.20%) |
Nov 12, 2015 | 6.309 | 6.318 | 6.238 | 6.238 | 111,626 | -0.07(-1.13%) |
Nov 11, 2015 | 6.360 | 6.368 | 6.309 | 6.309 | 76,638 | -0.03(-0.46%) |
Nov 10, 2015 | 6.339 | 6.368 | 6.301 | 6.339 | 88,975 | +0.00(+0.00%) |
Nov 09, 2015 | 6.360 | 6.373 | 6.314 | 6.339 | 211,582 | -0.04(-0.59%) |
Nov 06, 2015 | 6.373 | 6.385 | 6.335 | 6.377 | 73,763 | +0.00(+0.07%) |
Nov 05, 2015 | 6.389 | 6.427 | 6.368 | 6.373 | 86,255 | -0.02(-0.33%) |
Nov 04, 2015 | 6.415 | 6.469 | 6.379 | 6.394 | 91,969 | -0.02(-0.26%) |
Nov 03, 2015 | 6.364 | 6.411 | 6.347 | 6.411 | 76,728 | +0.03(+0.46%) |
Nov 02, 2015 | 6.322 | 6.389 | 6.322 | 6.381 | 93,786 | +0.06(+0.93%) |
Oct 30, 2015 | 6.318 | 6.352 | 6.297 | 6.322 | 83,356 | +0.02(+0.27%) |
Oct 29, 2015 | 6.322 | 6.373 | 6.293 | 6.305 | 68,893 | -0.03(-0.53%) |
Oct 28, 2015 | 6.331 | 6.358 | 6.322 | 6.339 | 77,210 | +0.01(+0.13%) |
Oct 27, 2015 | 6.339 | 6.368 | 6.314 | 6.331 | 88,854 | -0.03(-0.46%) |
Oct 26, 2015 | 6.411 | 6.411 | 6.360 | 6.360 | 73,796 | -0.05(-0.72%) |
Oct 23, 2015 | 6.436 | 6.457 | 6.402 | 6.406 | 88,317 | -0.01(-0.13%) |
Oct 22, 2015 | 6.356 | 6.432 | 6.356 | 6.415 | 83,235 | +0.07(+1.06%) |
Oct 21, 2015 | 6.352 | 6.358 | 6.322 | 6.347 | 75,198 | +0.02(+0.33%) |
Oct 20, 2015 | 6.343 | 6.352 | 6.307 | 6.326 | 60,634 | -0.01(-0.13%) |
Oct 19, 2015 | 6.322 | 6.385 | 6.314 | 6.335 | 257,029 | +0.02(+0.27%) |
Oct 16, 2015 | 6.301 | 6.335 | 6.276 | 6.318 | 103,726 | +0.02(+0.27%) |
Oct 15, 2015 | 6.259 | 6.318 | 6.238 | 6.301 | 188,734 | +0.06(+1.01%) |
Oct 14, 2015 | 6.251 | 6.297 | 6.238 | 6.238 | 120,958 | +0.01(+0.14%) |
Oct 13, 2015 | 6.259 | 6.318 | 6.230 | 6.230 | 191,203 | -0.08(-1.33%) |
Oct 12, 2015 | 6.267 | 6.314 | 6.267 | 6.314 | 34,812 | +0.03(+0.54%) |
Oct 09, 2015 | 6.280 | 6.293 | 6.267 | 6.280 | 62,789 | +0.03(+0.54%) |
Oct 08, 2015 | 6.171 | 6.276 | 6.131 | 6.246 | 118,630 | +0.08(+1.30%) |
Oct 07, 2015 | 6.179 | 6.196 | 6.124 | 6.166 | 558,528 | +0.04(+0.69%) |
Oct 06, 2015 | 6.112 | 6.141 | 6.086 | 6.124 | 205,909 | +0.01(+0.21%) |
Oct 05, 2015 | 6.065 | 6.120 | 6.061 | 6.112 | 119,582 | +0.09(+1.47%) |
Oct 02, 2015 | 5.981 | 6.049 | 5.943 | 6.023 | 167,497 | -0.02(-0.28%) |
Oct 01, 2015 | 6.040 | 6.044 | 5.977 | 6.040 | 171,736 | -0.02(-0.28%) |
Sep 30, 2015 | 6.053 | 6.065 | 5.960 | 6.057 | 219,090 | +0.11(+1.84%) |
Sep 29, 2015 | 5.960 | 5.985 | 5.901 | 5.947 | 134,474 | +0.01(+0.14%) |
Sep 28, 2015 | 6.019 | 6.032 | 5.926 | 5.939 | 110,752 | -0.09(-1.54%) |
Sep 25, 2015 | 6.082 | 6.103 | 6.032 | 6.032 | 146,719 | -0.03(-0.49%) |
Sep 24, 2015 | 6.061 | 6.082 | 6.023 | 6.061 | 113,681 | -0.04(-0.69%) |
Sep 23, 2015 | 6.095 | 6.154 | 6.095 | 6.103 | 191,585 | +0.00(+0.07%) |
Sep 22, 2015 | 6.112 | 6.128 | 6.076 | 6.099 | 106,359 | -0.08(-1.23%) |
Sep 21, 2015 | 6.208 | 6.343 | 6.175 | 6.175 | 71,311 | -0.03(-0.54%) |
Sep 18, 2015 | 6.183 | 6.255 | 6.183 | 6.208 | 99,464 | -0.05(-0.74%) |
Sep 17, 2015 | 6.221 | 6.284 | 6.187 | 6.255 | 77,792 | +0.03(+0.41%) |
Sep 16, 2015 | 6.217 | 6.259 | 6.196 | 6.230 | 102,082 | +0.03(+0.54%) |
Sep 15, 2015 | 6.154 | 6.213 | 6.154 | 6.196 | 82,337 | +0.05(+0.75%) |
Sep 14, 2015 | 6.221 | 6.225 | 6.150 | 6.150 | 54,899 | -0.07(-1.15%) |
Sep 11, 2015 | 6.183 | 6.225 | 6.168 | 6.221 | 102,933 | +0.04(+0.61%) |
Sep 10, 2015 | 6.192 | 6.242 | 6.166 | 6.183 | 154,618 | +0.01(+0.14%) |
Sep 09, 2015 | 6.322 | 6.322 | 6.175 | 6.175 | 101,581 | -0.07(-1.17%) |
Sep 08, 2015 | 6.186 | 6.252 | 6.186 | 6.248 | 93,377 | +0.13(+2.04%) |
Sep 04, 2015 | 6.150 | 6.123 | 6.123 | 6.123 | 60,899 | -0.07(-1.09%) |
Sep 03, 2015 | 6.211 | 6.273 | 6.191 | 6.191 | 139,222 | -0.01(-0.20%) |
Sep 02, 2015 | 6.174 | 6.203 | 6.145 | 6.203 | 86,062 | +0.07(+1.21%) |
Sep 01, 2015 | 6.100 | 6.166 | 6.100 | 6.129 | 71,507 | -0.09(-1.43%) |
Aug 31, 2015 | 6.223 | 6.260 | 6.174 | 6.218 | 101,694 | -0.02(-0.35%) |
Aug 28, 2015 | 6.162 | 6.240 | 6.162 | 6.240 | 52,180 | +0.04(+0.60%) |
Aug 27, 2015 | 6.150 | 6.219 | 6.150 | 6.203 | 128,772 | +0.10(+1.63%) |
Aug 26, 2015 | 6.063 | 6.103 | 6.030 | 6.103 | 112,821 | +0.08(+1.35%) |
Aug 25, 2015 | 6.076 | 6.145 | 6.006 | 6.022 | 168,817 | +0.02(+0.34%) |
Aug 24, 2015 | 6.162 | 6.486 | 5.969 | 6.002 | 753,851 | -0.20(-3.24%) |
Aug 21, 2015 | 6.248 | 6.277 | 6.203 | 6.203 | 266,911 | -0.08(-1.31%) |
Aug 20, 2015 | 6.347 | 6.347 | 6.281 | 6.285 | 81,561 | -0.10(-1.61%) |
Aug 19, 2015 | 6.388 | 6.408 | 6.359 | 6.388 | 101,056 | -0.02(-0.26%) |
Aug 18, 2015 | 6.400 | 6.437 | 6.388 | 6.404 | 91,711 | -0.02(-0.26%) |
Aug 17, 2015 | 6.371 | 6.437 | 6.347 | 6.420 | 48,531 | +0.02(+0.26%) |
Aug 14, 2015 | 6.375 | 6.441 | 6.369 | 6.404 | 111,474 | +0.02(+0.32%) |
Aug 13, 2015 | 6.404 | 6.420 | 6.355 | 6.383 | 81,826 | -0.04(-0.64%) |
Aug 12, 2015 | 6.363 | 6.429 | 6.351 | 6.425 | 79,967 | +0.04(+0.58%) |
Aug 11, 2015 | 6.404 | 6.474 | 6.375 | 6.388 | 128,122 | -0.06(-0.89%) |
Aug 10, 2015 | 6.408 | 6.494 | 6.408 | 6.445 | 100,291 | +0.05(+0.83%) |
Aug 07, 2015 | 6.408 | 6.433 | 6.379 | 6.392 | 156,547 | -0.02(-0.32%) |
Aug 06, 2015 | 6.482 | 6.482 | 6.396 | 6.412 | 174,259 | -0.07(-1.08%) |
Aug 05, 2015 | 6.462 | 6.498 | 6.429 | 6.482 | 110,999 | +0.04(+0.64%) |
Aug 04, 2015 | 6.449 | 6.494 | 6.425 | 6.441 | 125,954 | +0.01(+0.19%) |
Aug 03, 2015 | 6.466 | 6.503 | 6.420 | 6.429 | 110,234 | -0.04(-0.57%) |
Jul 31, 2015 | 6.482 | 6.511 | 6.453 | 6.466 | 142,842 | +0.02(+0.25%) |
Jul 30, 2015 | 6.474 | 6.503 | 6.416 | 6.449 | 133,522 | -0.02(-0.38%) |
Jul 29, 2015 | 6.433 | 6.474 | 6.400 | 6.474 | 94,440 | +0.04(+0.57%) |
Jul 28, 2015 | 6.392 | 6.453 | 6.334 | 6.437 | 127,376 | +0.08(+1.23%) |
Jul 27, 2015 | 6.375 | 6.412 | 6.342 | 6.359 | 98,162 | -0.04(-0.64%) |
Jul 24, 2015 | 6.466 | 6.503 | 6.388 | 6.400 | 132,545 | -0.07(-1.08%) |
Jul 23, 2015 | 6.511 | 6.560 | 6.457 | 6.470 | 130,960 | -0.03(-0.44%) |
Jul 22, 2015 | 6.486 | 6.523 | 6.478 | 6.498 | 99,743 | -0.02(-0.38%) |
Jul 21, 2015 | 6.519 | 6.544 | 6.515 | 6.523 | 96,698 | -0.01(-0.19%) |
Jul 20, 2015 | 6.560 | 6.572 | 6.527 | 6.535 | 104,140 | -0.04(-0.54%) |
Jul 17, 2015 | 6.589 | 6.609 | 6.568 | 6.571 | 95,497 | -0.02(-0.27%) |
Jul 16, 2015 | 6.585 | 6.613 | 6.556 | 6.589 | 86,515 | +0.04(+0.56%) |
Jul 15, 2015 | 6.548 | 6.575 | 6.535 | 6.552 | 84,732 | -0.01(-0.13%) |
Jul 14, 2015 | 6.556 | 6.589 | 6.548 | 6.560 | 90,442 | -0.00(-0.06%) |
Jul 13, 2015 | 6.466 | 6.581 | 6.449 | 6.564 | 141,108 | +0.13(+1.98%) |
Jul 10, 2015 | 6.425 | 6.457 | 6.425 | 6.437 | 158,812 | +0.06(+0.90%) |
Jul 09, 2015 | 6.519 | 6.519 | 6.371 | 6.379 | 251,087 | -0.04(-0.58%) |
Jul 08, 2015 | 6.457 | 6.480 | 6.416 | 6.416 | 94,196 | -0.12(-1.82%) |
Jul 07, 2015 | 6.540 | 6.548 | 6.466 | 6.535 | 146,915 | +0.03(+0.44%) |
Jul 06, 2015 | 6.523 | 6.539 | 6.486 | 6.507 | 117,160 | -0.04(-0.56%) |
Jul 02, 2015 | 6.576 | 6.544 | 6.544 | 6.544 | 183,184 | -0.04(-0.56%) |