Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.373 | 7.373 | 7.328 | 7.353 | 214,014 | -0.01(-0.14%) |
Aug 30, 2016 | 7.373 | 7.373 | 7.333 | 7.363 | 112,042 | +0.02(+0.28%) |
Aug 29, 2016 | 7.353 | 7.358 | 7.328 | 7.343 | 112,892 | +0.03(+0.35%) |
Aug 26, 2016 | 7.338 | 7.368 | 7.318 | 7.318 | 118,640 | -0.02(-0.28%) |
Aug 25, 2016 | 7.338 | 7.368 | 7.333 | 7.338 | 183,148 | +0.01(+0.14%) |
Aug 24, 2016 | 7.343 | 7.343 | 7.323 | 7.328 | 149,181 | +0.00(+0.00%) |
Aug 23, 2016 | 7.353 | 7.368 | 7.328 | 7.328 | 164,489 | +0.00(+0.00%) |
Aug 22, 2016 | 7.318 | 7.338 | 7.302 | 7.328 | 65,112 | +0.02(+0.21%) |
Aug 19, 2016 | 7.343 | 7.343 | 7.302 | 7.312 | 56,212 | -0.02(-0.21%) |
Aug 18, 2016 | 7.338 | 7.363 | 7.318 | 7.328 | 137,927 | +0.02(+0.21%) |
Aug 17, 2016 | 7.323 | 7.383 | 7.312 | 7.312 | 170,774 | -0.01(-0.07%) |
Aug 16, 2016 | 7.302 | 7.333 | 7.302 | 7.318 | 144,341 | +0.01(+0.16%) |
Aug 15, 2016 | 7.291 | 7.356 | 7.291 | 7.306 | 235,450 | +0.03(+0.35%) |
Aug 12, 2016 | 7.261 | 7.311 | 7.256 | 7.281 | 218,530 | +0.05(+0.70%) |
Aug 11, 2016 | 7.256 | 7.271 | 7.226 | 7.231 | 189,325 | -0.02(-0.28%) |
Aug 10, 2016 | 7.256 | 7.256 | 7.211 | 7.251 | 169,965 | +0.02(+0.21%) |
Aug 09, 2016 | 7.281 | 7.311 | 7.206 | 7.236 | 160,063 | -0.02(-0.28%) |
Aug 08, 2016 | 7.276 | 7.276 | 7.231 | 7.256 | 66,821 | -0.01(-0.14%) |
Aug 05, 2016 | 7.306 | 7.316 | 7.256 | 7.266 | 97,567 | +0.02(+0.21%) |
Aug 04, 2016 | 7.261 | 7.261 | 7.231 | 7.251 | 77,129 | +0.02(+0.21%) |
Aug 03, 2016 | 7.246 | 7.251 | 7.221 | 7.236 | 104,110 | +0.01(+0.14%) |
Aug 02, 2016 | 7.251 | 7.251 | 7.212 | 7.226 | 76,252 | -0.04(-0.48%) |
Aug 01, 2016 | 7.241 | 7.281 | 7.228 | 7.261 | 157,026 | +0.01(+0.07%) |
Jul 29, 2016 | 7.236 | 7.261 | 7.221 | 7.256 | 188,991 | +0.04(+0.56%) |
Jul 28, 2016 | 7.165 | 7.226 | 7.155 | 7.216 | 125,511 | +0.06(+0.77%) |
Jul 27, 2016 | 7.145 | 7.196 | 7.125 | 7.160 | 104,476 | +0.03(+0.42%) |
Jul 26, 2016 | 7.100 | 7.130 | 7.095 | 7.130 | 128,369 | +0.04(+0.50%) |
Jul 25, 2016 | 7.115 | 7.115 | 7.055 | 7.095 | 643,897 | -0.04(-0.49%) |
Jul 22, 2016 | 7.110 | 7.130 | 7.092 | 7.130 | 46,725 | +0.05(+0.71%) |
Jul 21, 2016 | 7.085 | 7.105 | 7.070 | 7.080 | 140,915 | +0.03(+0.37%) |
Jul 20, 2016 | 7.014 | 7.078 | 7.014 | 7.053 | 136,751 | +0.05(+0.71%) |
Jul 19, 2016 | 7.024 | 7.029 | 6.994 | 7.004 | 112,910 | +0.00(+0.07%) |
Jul 18, 2016 | 6.999 | 7.043 | 6.984 | 6.999 | 136,965 | +0.00(+0.07%) |
Jul 15, 2016 | 6.979 | 7.004 | 6.959 | 6.994 | 148,041 | +0.02(+0.29%) |
Jul 14, 2016 | 7.038 | 7.038 | 6.939 | 6.974 | 141,551 | +0.00(+0.07%) |
Jul 13, 2016 | 7.014 | 7.019 | 6.949 | 6.969 | 168,226 | -0.01(-0.21%) |
Jul 12, 2016 | 6.989 | 7.014 | 6.974 | 6.984 | 188,796 | +0.02(+0.29%) |
Jul 11, 2016 | 6.994 | 7.009 | 6.949 | 6.964 | 122,598 | -0.01(-0.21%) |
Jul 08, 2016 | 6.924 | 6.994 | 6.904 | 6.979 | 115,853 | +0.07(+1.08%) |
Jul 07, 2016 | 6.864 | 6.915 | 6.859 | 6.904 | 221,503 | +0.05(+0.73%) |
Jul 06, 2016 | 6.844 | 6.889 | 6.834 | 6.854 | 142,164 | +0.01(+0.15%) |
Jul 05, 2016 | 6.889 | 6.904 | 6.834 | 6.844 | 161,826 | -0.08(-1.22%) |
Jul 01, 2016 | 6.884 | 6.929 | 6.929 | 6.929 | 110,179 | +0.06(+0.95%) |
Jun 30, 2016 | 6.889 | 6.889 | 6.834 | 6.864 | 203,658 | +0.00(+0.00%) |
Jun 29, 2016 | 6.939 | 6.939 | 6.834 | 6.864 | 269,980 | +0.04(+0.66%) |
Jun 28, 2016 | 6.794 | 6.823 | 6.774 | 6.819 | 199,185 | +0.04(+0.66%) |
Jun 27, 2016 | 6.894 | 6.894 | 6.714 | 6.774 | 199,900 | -0.12(-1.81%) |
Jun 24, 2016 | 6.864 | 6.959 | 6.864 | 6.899 | 108,441 | -0.09(-1.36%) |
Jun 23, 2016 | 6.959 | 7.043 | 6.941 | 6.994 | 141,480 | +0.04(+0.57%) |
Jun 22, 2016 | 6.949 | 6.984 | 6.939 | 6.954 | 189,709 | +0.04(+0.65%) |
Jun 21, 2016 | 6.914 | 6.939 | 6.909 | 6.909 | 89,618 | +0.00(+0.07%) |
Jun 20, 2016 | 6.938 | 6.998 | 6.889 | 6.904 | 106,177 | -0.00(-0.07%) |
Jun 17, 2016 | 6.899 | 6.919 | 6.894 | 6.909 | 84,671 | +0.02(+0.36%) |
Jun 16, 2016 | 6.874 | 6.884 | 6.795 | 6.884 | 86,950 | -0.02(-0.36%) |
Jun 15, 2016 | 6.928 | 6.928 | 6.864 | 6.909 | 101,317 | -0.02(-0.36%) |
Jun 14, 2016 | 6.948 | 6.948 | 6.889 | 6.933 | 124,063 | -0.02(-0.36%) |
Jun 13, 2016 | 6.973 | 6.973 | 6.924 | 6.958 | 137,748 | -0.02(-0.28%) |
Jun 10, 2016 | 6.978 | 6.978 | 6.956 | 6.978 | 73,083 | -0.01(-0.14%) |
Jun 09, 2016 | 6.978 | 7.003 | 6.943 | 6.988 | 78,799 | +0.00(+0.07%) |
Jun 08, 2016 | 7.003 | 7.003 | 6.948 | 6.983 | 97,214 | +0.01(+0.21%) |
Jun 07, 2016 | 6.958 | 6.993 | 6.933 | 6.968 | 101,804 | +0.01(+0.14%) |
Jun 06, 2016 | 6.924 | 6.958 | 6.914 | 6.958 | 136,792 | +0.04(+0.57%) |
Jun 03, 2016 | 6.869 | 6.919 | 6.820 | 6.919 | 140,324 | +0.00(+0.00%) |
Jun 02, 2016 | 6.924 | 6.924 | 6.849 | 6.919 | 179,799 | +0.00(+0.07%) |
Jun 01, 2016 | 6.874 | 6.924 | 6.874 | 6.914 | 88,972 | +0.02(+0.29%) |
May 31, 2016 | 6.904 | 6.919 | 6.874 | 6.894 | 141,542 | -0.01(-0.14%) |
May 27, 2016 | 6.904 | 6.904 | 6.904 | 6.904 | 143,565 | +0.03(+0.50%) |
May 26, 2016 | 6.928 | 6.928 | 6.869 | 6.869 | 80,362 | -0.03(-0.43%) |
May 25, 2016 | 6.884 | 6.928 | 6.834 | 6.899 | 74,528 | +0.05(+0.80%) |
May 24, 2016 | 6.854 | 6.854 | 6.829 | 6.844 | 83,177 | +0.01(+0.22%) |
May 23, 2016 | 6.815 | 6.829 | 6.785 | 6.829 | 107,102 | +0.03(+0.44%) |
May 20, 2016 | 6.800 | 6.800 | 6.737 | 6.800 | 61,460 | +0.02(+0.37%) |
May 19, 2016 | 6.735 | 6.775 | 6.716 | 6.775 | 139,795 | +0.03(+0.51%) |
May 18, 2016 | 6.735 | 6.743 | 6.696 | 6.740 | 82,082 | +0.01(+0.22%) |
May 17, 2016 | 6.730 | 6.750 | 6.711 | 6.725 | 82,821 | -0.00(-0.07%) |
May 16, 2016 | 6.755 | 6.755 | 6.730 | 6.730 | 93,055 | -0.01(-0.15%) |
May 13, 2016 | 6.711 | 6.740 | 6.711 | 6.740 | 63,600 | +0.03(+0.44%) |
May 12, 2016 | 6.730 | 6.730 | 6.686 | 6.711 | 101,246 | +0.02(+0.37%) |
May 11, 2016 | 6.691 | 6.696 | 6.667 | 6.686 | 144,764 | -0.01(-0.15%) |
May 10, 2016 | 6.691 | 6.706 | 6.642 | 6.696 | 136,137 | +0.02(+0.37%) |
May 09, 2016 | 6.681 | 6.704 | 6.662 | 6.671 | 154,331 | -0.01(-0.22%) |
May 06, 2016 | 6.725 | 6.730 | 6.652 | 6.686 | 112,504 | -0.02(-0.29%) |
May 05, 2016 | 6.716 | 6.735 | 6.691 | 6.706 | 135,032 | +0.00(+0.07%) |
May 04, 2016 | 6.701 | 6.735 | 6.689 | 6.701 | 108,512 | -0.01(-0.15%) |
May 03, 2016 | 6.775 | 6.775 | 6.696 | 6.711 | 160,785 | -0.06(-0.94%) |
May 02, 2016 | 6.789 | 6.809 | 6.755 | 6.775 | 157,862 | +0.00(+0.07%) |
Apr 29, 2016 | 6.745 | 6.789 | 6.727 | 6.770 | 90,754 | +0.05(+0.73%) |
Apr 28, 2016 | 6.725 | 6.755 | 6.711 | 6.721 | 121,933 | -0.00(-0.07%) |
Apr 27, 2016 | 6.701 | 6.740 | 6.696 | 6.725 | 188,634 | +0.05(+0.81%) |
Apr 26, 2016 | 6.686 | 6.696 | 6.662 | 6.671 | 111,718 | +0.01(+0.22%) |
Apr 25, 2016 | 6.696 | 6.696 | 6.637 | 6.657 | 111,004 | -0.03(-0.51%) |
Apr 22, 2016 | 6.637 | 6.691 | 6.637 | 6.691 | 117,982 | +0.06(+0.89%) |
Apr 21, 2016 | 6.652 | 6.676 | 6.603 | 6.632 | 167,484 | +0.01(+0.15%) |
Apr 20, 2016 | 6.608 | 6.652 | 6.583 | 6.622 | 120,028 | +0.03(+0.45%) |
Apr 19, 2016 | 6.563 | 6.603 | 6.551 | 6.593 | 116,093 | +0.06(+0.90%) |
Apr 18, 2016 | 6.505 | 6.558 | 6.498 | 6.534 | 196,977 | +0.02(+0.30%) |
Apr 15, 2016 | 6.553 | 6.553 | 6.495 | 6.514 | 153,450 | -0.03(-0.45%) |
Apr 14, 2016 | 6.548 | 6.558 | 6.524 | 6.544 | 234,154 | +0.01(+0.22%) |
Apr 13, 2016 | 6.534 | 6.539 | 6.519 | 6.529 | 133,546 | +0.02(+0.30%) |
Apr 12, 2016 | 6.524 | 6.539 | 6.510 | 6.510 | 125,591 | +0.00(+0.00%) |
Apr 11, 2016 | 6.505 | 6.548 | 6.500 | 6.510 | 118,761 | +0.01(+0.15%) |
Apr 08, 2016 | 6.558 | 6.558 | 6.495 | 6.500 | 312,941 | -0.04(-0.60%) |
Apr 07, 2016 | 6.563 | 6.563 | 6.514 | 6.539 | 96,464 | -0.01(-0.22%) |
Apr 06, 2016 | 6.651 | 6.651 | 6.490 | 6.553 | 223,594 | +0.08(+1.28%) |
Apr 05, 2016 | 6.490 | 6.490 | 6.456 | 6.471 | 87,252 | -0.01(-0.23%) |
Apr 04, 2016 | 6.558 | 6.563 | 6.461 | 6.485 | 131,048 | -0.06(-0.89%) |
Apr 01, 2016 | 6.500 | 6.602 | 6.495 | 6.544 | 202,500 | +0.02(+0.37%) |
Mar 31, 2016 | 6.490 | 6.529 | 6.471 | 6.519 | 149,341 | +0.03(+0.53%) |
Mar 30, 2016 | 6.441 | 6.490 | 6.441 | 6.485 | 72,137 | +0.07(+1.06%) |
Mar 29, 2016 | 6.441 | 6.471 | 6.368 | 6.417 | 84,201 | -0.00(-0.08%) |
Mar 28, 2016 | 6.466 | 6.475 | 6.422 | 6.422 | 106,249 | -0.03(-0.53%) |
Mar 24, 2016 | 6.466 | 6.456 | 6.456 | 6.456 | 115,754 | -0.07(-1.12%) |
Mar 23, 2016 | 6.510 | 6.539 | 6.493 | 6.529 | 175,283 | +0.02(+0.37%) |
Mar 22, 2016 | 6.490 | 6.524 | 6.485 | 6.505 | 206,079 | +0.03(+0.53%) |
Mar 21, 2016 | 6.432 | 6.480 | 6.432 | 6.471 | 119,577 | +0.03(+0.45%) |
Mar 18, 2016 | 6.422 | 6.490 | 6.422 | 6.441 | 277,857 | +0.03(+0.46%) |
Mar 17, 2016 | 6.378 | 6.427 | 6.358 | 6.412 | 92,182 | +0.05(+0.84%) |
Mar 16, 2016 | 6.256 | 6.358 | 6.256 | 6.358 | 120,983 | +0.10(+1.64%) |
Mar 15, 2016 | 6.232 | 6.271 | 6.222 | 6.256 | 100,800 | +0.00(+0.08%) |
Mar 14, 2016 | 6.246 | 6.275 | 6.198 | 6.251 | 125,167 | +0.01(+0.23%) |
Mar 11, 2016 | 6.164 | 6.237 | 6.164 | 6.237 | 190,771 | +0.08(+1.33%) |
Mar 10, 2016 | 6.159 | 6.174 | 6.130 | 6.155 | 91,221 | +0.02(+0.31%) |
Mar 09, 2016 | 6.106 | 6.140 | 6.063 | 6.135 | 133,279 | +0.06(+0.95%) |
Mar 08, 2016 | 6.077 | 6.087 | 6.039 | 6.077 | 66,620 | +0.00(+0.00%) |
Mar 07, 2016 | 6.087 | 6.116 | 6.070 | 6.077 | 111,809 | -0.02(-0.40%) |
Mar 04, 2016 | 6.097 | 6.102 | 6.068 | 6.102 | 97,914 | +0.06(+0.96%) |
Mar 03, 2016 | 6.005 | 6.058 | 5.966 | 6.044 | 200,320 | +0.07(+1.13%) |
Mar 02, 2016 | 5.957 | 5.976 | 5.937 | 5.976 | 77,516 | +0.03(+0.57%) |
Mar 01, 2016 | 5.928 | 5.957 | 5.913 | 5.942 | 187,097 | +0.03(+0.57%) |
Feb 29, 2016 | 5.903 | 5.932 | 5.889 | 5.908 | 131,667 | +0.01(+0.16%) |
Feb 26, 2016 | 5.966 | 5.971 | 5.894 | 5.899 | 328,404 | -0.09(-1.45%) |
Feb 25, 2016 | 5.942 | 6.159 | 5.928 | 5.986 | 43,132 | +0.00(+0.08%) |
Feb 24, 2016 | 5.952 | 5.981 | 5.855 | 5.981 | 255,398 | +0.04(+0.73%) |
Feb 23, 2016 | 5.932 | 5.942 | 5.908 | 5.937 | 174,161 | +0.01(+0.24%) |
Feb 22, 2016 | 5.952 | 5.952 | 5.903 | 5.923 | 102,960 | +0.04(+0.74%) |
Feb 19, 2016 | 5.855 | 5.905 | 5.855 | 5.879 | 193,547 | -0.02(-0.33%) |
Feb 18, 2016 | 5.923 | 5.923 | 5.875 | 5.899 | 243,727 | +0.03(+0.49%) |
Feb 17, 2016 | 5.836 | 5.891 | 5.836 | 5.870 | 64,140 | +0.05(+0.91%) |
Feb 16, 2016 | 5.879 | 5.879 | 5.802 | 5.816 | 127,835 | -0.01(-0.17%) |
Feb 12, 2016 | 5.807 | 5.826 | 5.826 | 5.826 | 163,557 | +0.04(+0.74%) |
Feb 11, 2016 | 5.678 | 5.821 | 5.678 | 5.783 | 138,783 | +0.01(+0.17%) |
Feb 10, 2016 | 5.874 | 5.898 | 5.773 | 5.773 | 101,526 | -0.09(-1.47%) |
Feb 09, 2016 | 5.836 | 5.884 | 5.817 | 5.860 | 124,496 | -0.04(-0.65%) |
Feb 08, 2016 | 6.008 | 6.008 | 5.898 | 5.898 | 112,201 | -0.13(-2.14%) |
Feb 05, 2016 | 6.104 | 6.105 | 6.013 | 6.027 | 179,819 | -0.07(-1.18%) |
Feb 04, 2016 | 6.099 | 6.128 | 6.089 | 6.099 | 96,494 | -0.01(-0.16%) |
Feb 03, 2016 | 6.142 | 6.152 | 6.082 | 6.109 | 232,815 | +0.00(+0.08%) |
Feb 02, 2016 | 6.094 | 6.160 | 6.076 | 6.104 | 146,644 | -0.01(-0.16%) |
Feb 01, 2016 | 6.042 | 6.113 | 6.032 | 6.113 | 102,105 | +0.06(+1.03%) |
Jan 29, 2016 | 6.118 | 6.163 | 6.037 | 6.051 | 202,475 | -0.08(-1.25%) |
Jan 28, 2016 | 6.118 | 6.128 | 6.030 | 6.128 | 379,364 | +0.10(+1.67%) |
Jan 27, 2016 | 5.984 | 6.027 | 5.955 | 6.027 | 193,417 | +0.09(+1.45%) |
Jan 26, 2016 | 5.869 | 5.984 | 5.869 | 5.941 | 150,682 | +0.05(+0.89%) |
Jan 25, 2016 | 5.955 | 5.955 | 5.879 | 5.888 | 222,342 | -0.07(-1.13%) |
Jan 22, 2016 | 5.946 | 5.989 | 5.903 | 5.955 | 197,027 | +0.05(+0.89%) |
Jan 21, 2016 | 5.912 | 5.951 | 5.845 | 5.903 | 328,335 | +0.03(+0.57%) |
Jan 20, 2016 | 5.902 | 5.902 | 5.765 | 5.869 | 248,039 | -0.08(-1.28%) |
Jan 19, 2016 | 6.059 | 6.059 | 5.912 | 5.945 | 296,364 | -0.10(-1.73%) |
Jan 15, 2016 | 6.078 | 6.050 | 6.050 | 6.050 | 204,226 | -0.10(-1.62%) |
Jan 14, 2016 | 6.216 | 6.216 | 6.083 | 6.149 | 194,662 | -0.08(-1.30%) |
Jan 13, 2016 | 6.277 | 6.277 | 6.187 | 6.230 | 251,729 | -0.05(-0.75%) |
Jan 12, 2016 | 6.306 | 6.306 | 6.235 | 6.277 | 96,804 | +0.01(+0.15%) |
Jan 11, 2016 | 6.315 | 6.320 | 6.249 | 6.268 | 157,121 | -0.06(-0.97%) |
Jan 08, 2016 | 6.306 | 6.382 | 6.306 | 6.329 | 146,800 | +0.00(+0.08%) |
Jan 07, 2016 | 6.287 | 6.351 | 6.287 | 6.325 | 135,957 | -0.03(-0.45%) |
Jan 06, 2016 | 6.306 | 6.396 | 6.306 | 6.353 | 185,479 | +0.00(+0.07%) |
Jan 05, 2016 | 6.329 | 6.363 | 6.329 | 6.348 | 197,846 | +0.01(+0.22%) |
Jan 04, 2016 | 6.310 | 6.350 | 6.254 | 6.334 | 245,383 | -0.00(-0.07%) |
Dec 31, 2015 | 6.358 | 6.339 | 6.339 | 6.339 | 318,880 | -0.03(-0.45%) |
Dec 30, 2015 | 6.363 | 6.415 | 6.363 | 6.367 | 220,301 | -0.04(-0.67%) |
Dec 29, 2015 | 6.344 | 6.410 | 6.344 | 6.410 | 261,115 | +0.08(+1.20%) |
Dec 28, 2015 | 6.363 | 6.401 | 6.325 | 6.334 | 243,312 | -0.04(-0.60%) |
Dec 24, 2015 | 6.358 | 6.372 | 6.372 | 6.372 | 509,196 | -0.01(-0.15%) |
Dec 23, 2015 | 6.320 | 6.396 | 6.320 | 6.382 | 455,385 | +0.09(+1.43%) |
Dec 22, 2015 | 6.258 | 6.315 | 6.249 | 6.292 | 160,291 | +0.03(+0.53%) |
Dec 21, 2015 | 6.296 | 6.320 | 6.239 | 6.258 | 286,636 | -0.04(-0.68%) |
Dec 18, 2015 | 6.287 | 6.344 | 6.287 | 6.301 | 304,772 | -0.00(-0.08%) |
Dec 17, 2015 | 6.244 | 6.320 | 6.244 | 6.306 | 335,783 | +0.05(+0.83%) |
Dec 16, 2015 | 6.211 | 6.292 | 6.211 | 6.254 | 291,591 | +0.04(+0.69%) |
Dec 15, 2015 | 6.121 | 6.216 | 6.121 | 6.211 | 379,899 | +0.09(+1.45%) |
Dec 14, 2015 | 6.146 | 6.146 | 6.066 | 6.122 | 287,367 | -0.03(-0.46%) |
Dec 11, 2015 | 6.263 | 6.263 | 6.113 | 6.150 | 395,579 | -0.11(-1.80%) |
Dec 10, 2015 | 6.315 | 6.315 | 6.254 | 6.263 | 183,001 | -0.02(-0.37%) |
Dec 09, 2015 | 6.329 | 6.334 | 6.277 | 6.287 | 294,502 | -0.02(-0.30%) |
Dec 08, 2015 | 6.287 | 6.315 | 6.263 | 6.306 | 162,514 | -0.00(-0.07%) |
Dec 07, 2015 | 6.400 | 6.400 | 6.301 | 6.310 | 454,338 | -0.09(-1.47%) |
Dec 04, 2015 | 6.385 | 6.404 | 6.367 | 6.404 | 213,798 | +0.03(+0.44%) |
Dec 03, 2015 | 6.385 | 6.390 | 6.371 | 6.376 | 187,922 | -0.00(-0.07%) |
Dec 02, 2015 | 6.367 | 6.437 | 6.367 | 6.381 | 120,201 | -0.03(-0.51%) |
Dec 01, 2015 | 6.385 | 6.428 | 6.367 | 6.414 | 276,489 | +0.04(+0.66%) |
Nov 30, 2015 | 6.395 | 6.395 | 6.343 | 6.371 | 143,342 | +0.00(+0.07%) |
Nov 27, 2015 | 6.409 | 6.409 | 6.348 | 6.367 | 178,435 | -0.04(-0.59%) |
Nov 25, 2015 | 6.409 | 6.404 | 6.404 | 6.404 | 287,744 | -0.00(-0.07%) |
Nov 24, 2015 | 6.362 | 6.414 | 6.343 | 6.409 | 323,475 | +0.01(+0.15%) |
Nov 23, 2015 | 6.414 | 6.442 | 6.376 | 6.400 | 167,353 | -0.03(-0.44%) |
Nov 20, 2015 | 6.461 | 6.461 | 6.423 | 6.428 | 134,618 | -0.04(-0.58%) |
Nov 19, 2015 | 6.461 | 6.479 | 6.442 | 6.465 | 217,256 | +0.00(+0.00%) |
Nov 18, 2015 | 6.465 | 6.470 | 6.437 | 6.465 | 157,634 | +0.00(+0.00%) |
Nov 17, 2015 | 6.447 | 6.475 | 6.447 | 6.465 | 165,830 | +0.02(+0.27%) |
Nov 16, 2015 | 6.397 | 6.448 | 6.392 | 6.448 | 118,910 | +0.04(+0.66%) |
Nov 13, 2015 | 6.448 | 6.448 | 6.392 | 6.406 | 160,705 | -0.05(-0.72%) |
Nov 12, 2015 | 6.476 | 6.481 | 6.429 | 6.453 | 252,426 | -0.03(-0.43%) |
Nov 11, 2015 | 6.509 | 6.513 | 6.481 | 6.481 | 77,851 | -0.05(-0.71%) |
Nov 10, 2015 | 6.560 | 6.560 | 6.485 | 6.527 | 84,541 | -0.03(-0.50%) |
Nov 09, 2015 | 6.634 | 6.644 | 6.551 | 6.560 | 132,511 | -0.08(-1.26%) |
Nov 06, 2015 | 6.667 | 6.667 | 6.620 | 6.644 | 92,209 | -0.05(-0.77%) |
Nov 05, 2015 | 6.718 | 6.718 | 6.676 | 6.695 | 280,515 | -0.00(-0.07%) |
Nov 04, 2015 | 6.690 | 6.703 | 6.681 | 6.700 | 62,318 | -0.00(-0.07%) |
Nov 03, 2015 | 6.742 | 6.742 | 6.667 | 6.704 | 87,469 | -0.03(-0.48%) |
Nov 02, 2015 | 6.709 | 6.737 | 6.672 | 6.737 | 150,676 | +0.04(+0.56%) |
Oct 30, 2015 | 6.686 | 6.702 | 6.672 | 6.700 | 94,350 | +0.01(+0.21%) |
Oct 29, 2015 | 6.676 | 6.686 | 6.658 | 6.686 | 80,035 | -0.01(-0.14%) |
Oct 28, 2015 | 6.676 | 6.700 | 6.667 | 6.695 | 124,292 | +0.02(+0.28%) |
Oct 27, 2015 | 6.653 | 6.676 | 6.630 | 6.676 | 133,257 | +0.01(+0.14%) |
Oct 26, 2015 | 6.686 | 6.690 | 6.644 | 6.667 | 101,035 | -0.00(-0.07%) |
Oct 23, 2015 | 6.714 | 6.718 | 6.653 | 6.672 | 95,770 | -0.02(-0.35%) |
Oct 22, 2015 | 6.667 | 6.695 | 6.630 | 6.695 | 167,114 | +0.06(+0.89%) |
Oct 21, 2015 | 6.654 | 6.654 | 6.622 | 6.636 | 61,153 | +0.00(+0.00%) |
Oct 20, 2015 | 6.604 | 6.640 | 6.604 | 6.636 | 119,222 | +0.01(+0.14%) |
Oct 19, 2015 | 6.645 | 6.659 | 6.594 | 6.627 | 98,047 | -0.00(-0.07%) |
Oct 16, 2015 | 6.576 | 6.631 | 6.576 | 6.631 | 67,147 | +0.01(+0.21%) |
Oct 15, 2015 | 6.622 | 6.622 | 6.566 | 6.617 | 128,743 | -0.01(-0.14%) |
Oct 14, 2015 | 6.687 | 6.687 | 6.594 | 6.627 | 82,261 | -0.05(-0.69%) |
Oct 13, 2015 | 6.562 | 6.677 | 6.562 | 6.673 | 180,230 | +0.06(+0.98%) |
Oct 12, 2015 | 6.627 | 6.627 | 6.594 | 6.608 | 44,257 | -0.02(-0.28%) |
Oct 09, 2015 | 6.580 | 6.650 | 6.580 | 6.627 | 107,365 | +0.03(+0.42%) |
Oct 08, 2015 | 6.474 | 6.599 | 6.474 | 6.599 | 172,731 | +0.08(+1.28%) |
Oct 07, 2015 | 6.493 | 6.516 | 6.479 | 6.516 | 84,481 | +0.06(+0.86%) |
Oct 06, 2015 | 6.423 | 6.460 | 6.419 | 6.460 | 68,105 | +0.04(+0.58%) |
Oct 05, 2015 | 6.405 | 6.423 | 6.395 | 6.423 | 152,797 | +0.00(+0.00%) |
Oct 02, 2015 | 6.382 | 6.428 | 6.340 | 6.423 | 86,895 | +0.04(+0.58%) |
Oct 01, 2015 | 6.474 | 6.474 | 6.372 | 6.386 | 198,261 | -0.07(-1.15%) |
Sep 30, 2015 | 6.456 | 6.472 | 6.382 | 6.460 | 200,408 | +0.01(+0.22%) |
Sep 29, 2015 | 6.520 | 6.522 | 6.423 | 6.446 | 88,880 | -0.10(-1.48%) |
Sep 28, 2015 | 6.599 | 6.599 | 6.543 | 6.543 | 117,224 | -0.06(-0.84%) |
Sep 25, 2015 | 6.585 | 6.659 | 6.585 | 6.599 | 145,003 | +0.03(+0.42%) |
Sep 24, 2015 | 6.599 | 6.599 | 6.530 | 6.571 | 123,125 | -0.03(-0.42%) |
Sep 23, 2015 | 6.594 | 6.636 | 6.594 | 6.599 | 92,582 | -0.00(-0.07%) |
Sep 22, 2015 | 6.608 | 6.613 | 6.576 | 6.604 | 95,928 | -0.03(-0.49%) |
Sep 21, 2015 | 6.664 | 6.687 | 6.636 | 6.636 | 91,293 | -0.03(-0.42%) |
Sep 18, 2015 | 6.617 | 6.682 | 6.604 | 6.664 | 61,453 | +0.01(+0.14%) |
Sep 17, 2015 | 6.631 | 6.668 | 6.605 | 6.654 | 73,989 | +0.04(+0.54%) |
Sep 16, 2015 | 6.633 | 6.669 | 6.592 | 6.619 | 133,528 | +0.01(+0.14%) |
Sep 15, 2015 | 6.614 | 6.660 | 6.587 | 6.610 | 140,147 | -0.02(-0.28%) |
Sep 14, 2015 | 6.637 | 6.640 | 6.614 | 6.628 | 32,983 | -0.00(-0.07%) |
Sep 11, 2015 | 6.651 | 6.651 | 6.621 | 6.633 | 38,606 | -0.01(-0.21%) |
Sep 10, 2015 | 6.637 | 6.660 | 6.610 | 6.646 | 108,803 | +0.02(+0.28%) |
Sep 09, 2015 | 6.655 | 6.715 | 6.614 | 6.628 | 156,677 | -0.05(-0.69%) |
Sep 08, 2015 | 6.642 | 6.678 | 6.642 | 6.674 | 36,596 | +0.04(+0.62%) |
Sep 04, 2015 | 6.642 | 6.633 | 6.633 | 6.633 | 145,853 | -0.08(-1.16%) |
Sep 03, 2015 | 6.710 | 6.743 | 6.669 | 6.710 | 84,987 | -0.04(-0.61%) |
Sep 02, 2015 | 6.738 | 6.793 | 6.701 | 6.752 | 167,070 | -0.01(-0.14%) |