Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.651 | 6.696 | 6.606 | 6.688 | 2,956,431 | +0.00(+0.00%) |
Aug 30, 2016 | 6.688 | 6.700 | 6.638 | 6.688 | 1,230,018 | +0.02(+0.31%) |
Aug 29, 2016 | 6.655 | 6.702 | 6.647 | 6.667 | 1,298,714 | +0.02(+0.31%) |
Aug 26, 2016 | 6.688 | 6.725 | 6.614 | 6.647 | 1,974,158 | -0.05(-0.74%) |
Aug 25, 2016 | 6.634 | 6.704 | 6.614 | 6.696 | 1,789,588 | +0.04(+0.62%) |
Aug 24, 2016 | 6.696 | 6.696 | 6.655 | 6.655 | 2,465,287 | -0.04(-0.55%) |
Aug 23, 2016 | 6.696 | 6.716 | 6.675 | 6.692 | 1,010,146 | +0.02(+0.31%) |
Aug 22, 2016 | 6.675 | 6.694 | 6.643 | 6.671 | 1,227,152 | +0.00(+0.06%) |
Aug 19, 2016 | 6.688 | 6.700 | 6.636 | 6.667 | 1,731,246 | -0.01(-0.18%) |
Aug 18, 2016 | 6.684 | 6.729 | 6.651 | 6.679 | 1,041,900 | +0.00(+0.00%) |
Aug 17, 2016 | 6.655 | 6.708 | 6.614 | 6.679 | 1,364,594 | +0.02(+0.25%) |
Aug 16, 2016 | 6.692 | 6.696 | 6.653 | 6.663 | 1,248,435 | -0.05(-0.67%) |
Aug 15, 2016 | 6.757 | 6.786 | 6.708 | 6.708 | 1,549,186 | -0.06(-0.85%) |
Aug 12, 2016 | 6.741 | 6.798 | 6.716 | 6.766 | 2,154,960 | +0.05(+0.73%) |
Aug 11, 2016 | 6.712 | 6.737 | 6.675 | 6.716 | 982,495 | +0.03(+0.49%) |
Aug 10, 2016 | 6.725 | 6.757 | 6.671 | 6.684 | 1,079,349 | -0.04(-0.55%) |
Aug 09, 2016 | 6.684 | 6.735 | 6.684 | 6.721 | 799,758 | +0.02(+0.37%) |
Aug 08, 2016 | 6.733 | 6.762 | 6.684 | 6.696 | 1,899,564 | -0.02(-0.24%) |
Aug 05, 2016 | 6.667 | 6.762 | 6.663 | 6.712 | 2,544,951 | +0.05(+0.74%) |
Aug 04, 2016 | 6.626 | 6.671 | 6.606 | 6.663 | 1,622,098 | +0.05(+0.68%) |
Aug 03, 2016 | 6.597 | 6.647 | 6.561 | 6.618 | 1,430,202 | +0.02(+0.37%) |
Aug 02, 2016 | 6.647 | 6.647 | 6.544 | 6.593 | 2,378,568 | -0.07(-1.05%) |
Aug 01, 2016 | 6.667 | 6.696 | 6.643 | 6.663 | 2,189,496 | -0.00(-0.06%) |
Jul 29, 2016 | 6.655 | 6.690 | 6.630 | 6.667 | 1,917,466 | +0.01(+0.12%) |
Jul 28, 2016 | 6.643 | 6.675 | 6.630 | 6.659 | 990,139 | +0.00(+0.00%) |
Jul 27, 2016 | 6.729 | 6.815 | 6.651 | 6.659 | 2,715,423 | -0.12(-1.81%) |
Jul 26, 2016 | 6.778 | 6.823 | 6.770 | 6.782 | 1,492,441 | +0.00(+0.06%) |
Jul 25, 2016 | 6.848 | 6.868 | 6.778 | 6.778 | 1,782,697 | -0.07(-0.96%) |
Jul 22, 2016 | 6.790 | 6.860 | 6.790 | 6.844 | 1,027,100 | +0.05(+0.79%) |
Jul 21, 2016 | 6.803 | 6.815 | 6.778 | 6.790 | 866,272 | -0.02(-0.24%) |
Jul 20, 2016 | 6.778 | 6.815 | 6.745 | 6.807 | 1,079,454 | +0.03(+0.42%) |
Jul 19, 2016 | 6.688 | 6.778 | 6.688 | 6.778 | 1,743,652 | +0.07(+0.98%) |
Jul 18, 2016 | 6.655 | 6.721 | 6.634 | 6.712 | 1,784,810 | +0.09(+1.36%) |
Jul 15, 2016 | 6.614 | 6.626 | 6.565 | 6.622 | 990,312 | +0.02(+0.37%) |
Jul 14, 2016 | 6.626 | 6.634 | 6.581 | 6.597 | 1,529,573 | -0.05(-0.68%) |
Jul 13, 2016 | 6.651 | 6.655 | 6.602 | 6.643 | 1,219,899 | +0.00(+0.06%) |
Jul 12, 2016 | 6.626 | 6.657 | 6.618 | 6.638 | 1,796,334 | +0.02(+0.37%) |
Jul 11, 2016 | 6.556 | 6.630 | 6.532 | 6.614 | 2,217,550 | +0.05(+0.81%) |
Jul 08, 2016 | 6.540 | 6.575 | 6.499 | 6.561 | 2,501,157 | +0.06(+0.95%) |
Jul 07, 2016 | 6.585 | 6.606 | 6.466 | 6.499 | 1,960,538 | -0.09(-1.31%) |
Jul 06, 2016 | 6.462 | 6.589 | 6.437 | 6.585 | 2,447,751 | +0.08(+1.20%) |
Jul 05, 2016 | 6.524 | 6.585 | 6.474 | 6.507 | 1,701,723 | -0.04(-0.56%) |
Jul 01, 2016 | 6.618 | 6.544 | 6.544 | 6.544 | 1,291,529 | -0.05(-0.75%) |
Jun 30, 2016 | 6.544 | 6.593 | 6.491 | 6.593 | 1,414,986 | +0.04(+0.63%) |
Jun 29, 2016 | 6.540 | 6.597 | 6.506 | 6.552 | 2,160,539 | +0.07(+1.01%) |
Jun 28, 2016 | 6.413 | 6.528 | 6.372 | 6.487 | 2,561,120 | +0.16(+2.60%) |
Jun 27, 2016 | 6.438 | 6.442 | 6.305 | 6.323 | 2,997,567 | -0.12(-1.79%) |
Jun 24, 2016 | 6.374 | 6.508 | 6.338 | 6.438 | 4,414,331 | -0.09(-1.34%) |
Jun 23, 2016 | 6.538 | 6.538 | 6.514 | 6.526 | 1,322,740 | +0.02(+0.31%) |
Jun 22, 2016 | 6.522 | 6.538 | 6.494 | 6.506 | 1,153,085 | -0.02(-0.24%) |
Jun 21, 2016 | 6.542 | 6.572 | 6.506 | 6.522 | 1,635,145 | -0.00(-0.06%) |
Jun 20, 2016 | 6.566 | 6.613 | 6.518 | 6.526 | 1,828,922 | -0.01(-0.12%) |
Jun 17, 2016 | 6.617 | 6.617 | 6.498 | 6.534 | 6,115,479 | -0.06(-0.97%) |
Jun 16, 2016 | 6.554 | 6.597 | 6.514 | 6.597 | 1,348,993 | +0.03(+0.49%) |
Jun 15, 2016 | 6.506 | 6.589 | 6.498 | 6.566 | 1,184,842 | +0.07(+1.04%) |
Jun 14, 2016 | 6.542 | 6.542 | 6.472 | 6.498 | 2,165,134 | -0.03(-0.43%) |
Jun 13, 2016 | 6.574 | 6.593 | 6.514 | 6.526 | 922,427 | -0.04(-0.67%) |
Jun 10, 2016 | 6.597 | 6.613 | 6.540 | 6.570 | 1,012,112 | -0.03(-0.48%) |
Jun 09, 2016 | 6.585 | 6.611 | 6.562 | 6.601 | 1,203,401 | +0.02(+0.36%) |
Jun 08, 2016 | 6.550 | 6.597 | 6.520 | 6.578 | 1,367,642 | +0.05(+0.73%) |
Jun 07, 2016 | 6.546 | 6.570 | 6.506 | 6.530 | 936,077 | -0.01(-0.12%) |
Jun 06, 2016 | 6.574 | 6.593 | 6.530 | 6.538 | 1,708,004 | -0.02(-0.30%) |
Jun 03, 2016 | 6.542 | 6.566 | 6.510 | 6.558 | 954,975 | +0.05(+0.73%) |
Jun 02, 2016 | 6.522 | 6.534 | 6.476 | 6.510 | 1,215,731 | +0.00(+0.00%) |
Jun 01, 2016 | 6.438 | 6.514 | 6.428 | 6.510 | 1,358,797 | +0.05(+0.80%) |
May 31, 2016 | 6.402 | 6.466 | 6.370 | 6.458 | 2,010,904 | +0.07(+1.06%) |
May 27, 2016 | 6.370 | 6.390 | 6.390 | 6.390 | 883,040 | +0.03(+0.50%) |
May 26, 2016 | 6.323 | 6.382 | 6.299 | 6.358 | 2,055,046 | +0.04(+0.57%) |
May 25, 2016 | 6.319 | 6.354 | 6.271 | 6.323 | 1,407,372 | +0.00(+0.06%) |
May 24, 2016 | 6.287 | 6.350 | 6.279 | 6.319 | 1,910,514 | +0.06(+0.95%) |
May 23, 2016 | 6.303 | 6.323 | 6.255 | 6.259 | 1,169,980 | -0.02(-0.32%) |
May 20, 2016 | 6.227 | 6.279 | 6.223 | 6.279 | 1,316,804 | +0.08(+1.29%) |
May 19, 2016 | 6.227 | 6.231 | 6.147 | 6.199 | 3,388,727 | -0.06(-0.89%) |
May 18, 2016 | 6.271 | 6.295 | 6.215 | 6.255 | 2,643,964 | -0.04(-0.57%) |
May 17, 2016 | 6.354 | 6.386 | 6.263 | 6.291 | 1,780,578 | -0.09(-1.44%) |
May 16, 2016 | 6.335 | 6.382 | 6.327 | 6.382 | 1,257,902 | +0.04(+0.63%) |
May 13, 2016 | 6.362 | 6.386 | 6.303 | 6.342 | 1,825,320 | -0.02(-0.31%) |
May 12, 2016 | 6.382 | 6.406 | 6.319 | 6.362 | 976,838 | -0.00(-0.06%) |
May 11, 2016 | 6.394 | 6.411 | 6.360 | 6.366 | 1,331,510 | -0.02(-0.25%) |
May 10, 2016 | 6.434 | 6.454 | 6.335 | 6.382 | 1,855,091 | -0.05(-0.74%) |
May 09, 2016 | 6.354 | 6.462 | 6.346 | 6.430 | 2,160,933 | +0.08(+1.32%) |
May 06, 2016 | 6.303 | 6.354 | 6.299 | 6.346 | 1,114,201 | +0.03(+0.44%) |
May 05, 2016 | 6.335 | 6.370 | 6.311 | 6.319 | 1,139,129 | +0.00(+0.06%) |
May 04, 2016 | 6.267 | 6.327 | 6.243 | 6.315 | 1,879,299 | +0.04(+0.63%) |
May 03, 2016 | 6.315 | 6.327 | 6.255 | 6.275 | 1,410,060 | -0.06(-1.01%) |
May 02, 2016 | 6.350 | 6.402 | 6.311 | 6.338 | 1,151,533 | -0.01(-0.13%) |
Apr 29, 2016 | 6.346 | 6.356 | 6.271 | 6.346 | 1,205,615 | -0.01(-0.19%) |
Apr 28, 2016 | 6.315 | 6.374 | 6.287 | 6.358 | 1,061,257 | +0.00(+0.06%) |
Apr 27, 2016 | 6.307 | 6.366 | 6.243 | 6.354 | 1,639,156 | -0.00(-0.06%) |
Apr 26, 2016 | 6.346 | 6.397 | 6.291 | 6.358 | 1,537,385 | +0.03(+0.44%) |
Apr 25, 2016 | 6.235 | 6.340 | 6.215 | 6.331 | 1,688,323 | +0.08(+1.21%) |
Apr 22, 2016 | 6.259 | 6.291 | 6.219 | 6.255 | 1,714,927 | +0.03(+0.45%) |
Apr 21, 2016 | 6.327 | 6.338 | 6.195 | 6.227 | 1,886,422 | -0.11(-1.70%) |
Apr 20, 2016 | 6.406 | 6.426 | 6.327 | 6.335 | 1,215,701 | -0.07(-1.12%) |
Apr 19, 2016 | 6.370 | 6.422 | 6.354 | 6.406 | 1,381,046 | +0.04(+0.69%) |
Apr 18, 2016 | 6.370 | 6.386 | 6.323 | 6.362 | 1,341,744 | +0.01(+0.13%) |
Apr 15, 2016 | 6.366 | 6.382 | 6.303 | 6.354 | 1,468,928 | -0.01(-0.19%) |
Apr 14, 2016 | 6.374 | 6.394 | 6.346 | 6.366 | 1,162,199 | -0.00(-0.06%) |
Apr 13, 2016 | 6.354 | 6.394 | 6.331 | 6.370 | 978,342 | +0.04(+0.63%) |
Apr 12, 2016 | 6.307 | 6.434 | 6.301 | 6.331 | 1,767,189 | +0.01(+0.13%) |
Apr 11, 2016 | 6.275 | 6.410 | 6.235 | 6.323 | 2,612,079 | +0.01(+0.19%) |
Apr 08, 2016 | 6.374 | 6.406 | 6.307 | 6.311 | 971,966 | -0.04(-0.63%) |
Apr 07, 2016 | 6.394 | 6.414 | 6.295 | 6.350 | 2,085,026 | -0.06(-0.99%) |
Apr 06, 2016 | 6.402 | 6.430 | 6.338 | 6.414 | 1,299,790 | +0.03(+0.50%) |
Apr 05, 2016 | 6.362 | 6.414 | 6.311 | 6.382 | 1,173,582 | +0.00(+0.06%) |
Apr 04, 2016 | 6.438 | 6.454 | 6.350 | 6.378 | 1,707,901 | -0.04(-0.68%) |
Apr 01, 2016 | 6.470 | 6.486 | 6.386 | 6.422 | 1,625,403 | -0.07(-1.10%) |
Mar 31, 2016 | 6.450 | 6.530 | 6.434 | 6.494 | 1,498,886 | +0.03(+0.49%) |
Mar 30, 2016 | 6.434 | 6.570 | 6.422 | 6.462 | 2,030,951 | +0.04(+0.68%) |
Mar 29, 2016 | 6.370 | 6.424 | 6.223 | 6.418 | 2,334,074 | +0.06(+0.88%) |
Mar 28, 2016 | 6.374 | 6.405 | 6.300 | 6.362 | 1,697,505 | -0.01(-0.12%) |
Mar 24, 2016 | 6.320 | 6.370 | 6.370 | 6.370 | 1,920,761 | +0.05(+0.73%) |
Mar 23, 2016 | 6.448 | 6.467 | 6.320 | 6.324 | 2,020,076 | -0.13(-1.98%) |
Mar 22, 2016 | 6.428 | 6.506 | 6.347 | 6.451 | 3,998,400 | +0.03(+0.42%) |
Mar 21, 2016 | 6.324 | 6.502 | 6.304 | 6.424 | 3,294,702 | +0.12(+1.90%) |
Mar 18, 2016 | 6.397 | 6.397 | 6.269 | 6.304 | 4,528,066 | -0.05(-0.85%) |
Mar 17, 2016 | 6.273 | 6.422 | 6.235 | 6.359 | 1,956,798 | +0.10(+1.61%) |
Mar 16, 2016 | 6.157 | 6.297 | 6.091 | 6.258 | 1,995,626 | +0.12(+1.89%) |
Mar 15, 2016 | 6.130 | 6.184 | 6.025 | 6.142 | 1,681,236 | -0.02(-0.31%) |
Mar 14, 2016 | 6.223 | 6.225 | 6.139 | 6.161 | 2,277,085 | -0.06(-1.00%) |
Mar 11, 2016 | 6.157 | 6.246 | 6.153 | 6.223 | 1,638,919 | +0.10(+1.58%) |
Mar 10, 2016 | 6.192 | 6.200 | 6.060 | 6.126 | 1,308,211 | -0.05(-0.75%) |
Mar 09, 2016 | 6.134 | 6.180 | 6.060 | 6.173 | 2,103,496 | +0.05(+0.82%) |
Mar 08, 2016 | 6.192 | 6.192 | 6.068 | 6.122 | 2,112,029 | -0.05(-0.88%) |
Mar 07, 2016 | 6.169 | 6.238 | 6.115 | 6.177 | 1,325,441 | +0.00(+0.00%) |
Mar 04, 2016 | 6.134 | 6.196 | 6.115 | 6.177 | 1,586,058 | +0.05(+0.82%) |
Mar 03, 2016 | 6.064 | 6.153 | 6.056 | 6.126 | 1,928,518 | +0.05(+0.89%) |
Mar 02, 2016 | 6.033 | 6.080 | 5.987 | 6.072 | 2,816,221 | +0.03(+0.51%) |
Mar 01, 2016 | 6.025 | 6.072 | 5.991 | 6.041 | 3,180,856 | +0.06(+0.97%) |
Feb 29, 2016 | 6.014 | 6.076 | 5.929 | 5.983 | 4,843,430 | -0.03(-0.45%) |
Feb 26, 2016 | 6.297 | 6.304 | 5.960 | 6.010 | 7,507,743 | -0.55(-8.33%) |
Feb 25, 2016 | 6.448 | 6.579 | 6.436 | 6.556 | 883,297 | +0.14(+2.17%) |
Feb 24, 2016 | 6.382 | 6.459 | 6.242 | 6.417 | 1,101,736 | +0.00(+0.00%) |
Feb 23, 2016 | 6.386 | 6.459 | 6.362 | 6.417 | 987,009 | +0.02(+0.24%) |
Feb 22, 2016 | 6.316 | 6.463 | 6.308 | 6.401 | 1,181,490 | +0.11(+1.79%) |
Feb 19, 2016 | 6.316 | 6.359 | 6.273 | 6.289 | 922,771 | -0.07(-1.10%) |
Feb 18, 2016 | 6.204 | 6.366 | 6.196 | 6.359 | 2,095,266 | +0.16(+2.62%) |
Feb 17, 2016 | 6.134 | 6.242 | 6.134 | 6.196 | 1,850,768 | +0.08(+1.27%) |
Feb 16, 2016 | 6.018 | 6.157 | 5.971 | 6.118 | 1,601,583 | +0.13(+2.13%) |
Feb 12, 2016 | 5.948 | 5.991 | 5.991 | 5.991 | 1,719,336 | +0.07(+1.24%) |
Feb 11, 2016 | 6.049 | 6.049 | 5.820 | 5.917 | 2,423,942 | -0.17(-2.74%) |
Feb 10, 2016 | 6.056 | 6.177 | 5.948 | 6.084 | 1,523,599 | +0.09(+1.49%) |
Feb 09, 2016 | 5.983 | 6.018 | 5.890 | 5.995 | 1,859,592 | -0.05(-0.83%) |
Feb 08, 2016 | 6.080 | 6.080 | 5.940 | 6.045 | 2,437,337 | -0.03(-0.57%) |
Feb 05, 2016 | 6.087 | 6.161 | 6.076 | 6.080 | 1,452,132 | -0.02(-0.32%) |
Feb 04, 2016 | 6.149 | 6.157 | 6.072 | 6.099 | 1,008,541 | -0.06(-0.94%) |
Feb 03, 2016 | 6.146 | 6.196 | 6.064 | 6.157 | 1,642,263 | +0.02(+0.25%) |
Feb 02, 2016 | 6.111 | 6.142 | 6.002 | 6.142 | 1,446,512 | +0.01(+0.19%) |
Feb 01, 2016 | 6.130 | 6.180 | 6.056 | 6.130 | 1,334,614 | -0.03(-0.44%) |
Jan 29, 2016 | 6.041 | 6.157 | 6.018 | 6.157 | 1,668,701 | +0.14(+2.38%) |
Jan 28, 2016 | 5.998 | 6.068 | 5.944 | 6.014 | 1,280,002 | +0.07(+1.11%) |
Jan 27, 2016 | 6.022 | 6.053 | 5.911 | 5.948 | 1,364,037 | -0.08(-1.35%) |
Jan 26, 2016 | 5.940 | 6.064 | 5.843 | 6.029 | 1,933,024 | +0.10(+1.76%) |
Jan 25, 2016 | 6.041 | 6.049 | 5.925 | 5.925 | 1,263,934 | -0.14(-2.30%) |
Jan 22, 2016 | 5.902 | 6.095 | 5.878 | 6.064 | 2,044,071 | +0.21(+3.50%) |
Jan 21, 2016 | 5.727 | 5.944 | 5.727 | 5.859 | 1,821,378 | -0.01(-0.20%) |
Jan 20, 2016 | 5.925 | 5.936 | 5.363 | 5.871 | 5,114,030 | -0.13(-2.13%) |
Jan 19, 2016 | 6.196 | 6.215 | 5.967 | 5.998 | 2,885,601 | -0.17(-2.70%) |
Jan 15, 2016 | 6.289 | 6.165 | 6.165 | 6.165 | 3,297,418 | -0.21(-3.34%) |
Jan 14, 2016 | 6.359 | 6.436 | 6.238 | 6.378 | 2,064,505 | +0.02(+0.30%) |
Jan 13, 2016 | 6.502 | 6.513 | 6.279 | 6.359 | 2,509,353 | -0.14(-2.20%) |
Jan 12, 2016 | 6.583 | 6.591 | 6.463 | 6.502 | 1,694,306 | -0.02(-0.30%) |
Jan 11, 2016 | 6.490 | 6.614 | 6.490 | 6.521 | 2,236,008 | +0.04(+0.66%) |
Jan 08, 2016 | 6.606 | 6.630 | 6.459 | 6.479 | 1,755,012 | -0.11(-1.65%) |
Jan 07, 2016 | 6.703 | 6.707 | 6.579 | 6.587 | 1,303,852 | -0.13(-1.90%) |
Jan 06, 2016 | 6.723 | 6.750 | 6.692 | 6.715 | 1,920,701 | -0.00(-0.06%) |
Jan 05, 2016 | 6.606 | 6.730 | 6.577 | 6.719 | 1,366,405 | +0.15(+2.30%) |
Jan 04, 2016 | 6.661 | 6.661 | 6.568 | 6.568 | 1,785,039 | -0.10(-1.57%) |
Dec 31, 2015 | 6.653 | 6.672 | 6.672 | 6.672 | 1,364,520 | +0.04(+0.64%) |
Dec 30, 2015 | 6.746 | 6.773 | 6.626 | 6.630 | 1,195,045 | -0.14(-2.06%) |
Dec 29, 2015 | 6.750 | 6.835 | 6.730 | 6.769 | 1,260,254 | +0.03(+0.40%) |
Dec 28, 2015 | 6.768 | 6.772 | 6.682 | 6.742 | 1,190,071 | -0.03(-0.39%) |
Dec 24, 2015 | 6.772 | 6.768 | 6.768 | 6.768 | 1,272,019 | -0.00(-0.06%) |
Dec 23, 2015 | 6.734 | 6.885 | 6.723 | 6.772 | 2,735,568 | +0.07(+1.07%) |
Dec 22, 2015 | 6.682 | 6.749 | 6.678 | 6.700 | 3,235,385 | +0.02(+0.28%) |
Dec 21, 2015 | 6.670 | 6.682 | 6.572 | 6.682 | 1,276,488 | +0.05(+0.74%) |
Dec 18, 2015 | 6.636 | 6.663 | 6.576 | 6.632 | 2,532,347 | +0.00(+0.00%) |
Dec 17, 2015 | 6.617 | 6.659 | 6.610 | 6.632 | 1,417,428 | +0.02(+0.29%) |
Dec 16, 2015 | 6.614 | 6.663 | 6.549 | 6.614 | 2,401,349 | +0.03(+0.46%) |
Dec 15, 2015 | 6.463 | 6.583 | 6.425 | 6.583 | 1,032,382 | +0.14(+2.23%) |
Dec 14, 2015 | 6.482 | 6.542 | 6.372 | 6.440 | 2,020,440 | -0.04(-0.64%) |
Dec 11, 2015 | 6.504 | 6.546 | 6.474 | 6.482 | 1,357,885 | -0.08(-1.26%) |
Dec 10, 2015 | 6.519 | 6.576 | 6.516 | 6.565 | 755,911 | +0.05(+0.69%) |
Dec 09, 2015 | 6.527 | 6.602 | 6.497 | 6.519 | 791,798 | -0.03(-0.46%) |
Dec 08, 2015 | 6.538 | 6.572 | 6.508 | 6.549 | 909,900 | -0.02(-0.23%) |
Dec 07, 2015 | 6.576 | 6.599 | 6.553 | 6.565 | 1,118,563 | -0.02(-0.23%) |
Dec 04, 2015 | 6.493 | 6.599 | 6.493 | 6.580 | 995,451 | +0.09(+1.40%) |
Dec 03, 2015 | 6.523 | 6.553 | 6.459 | 6.489 | 985,877 | -0.03(-0.52%) |
Dec 02, 2015 | 6.610 | 6.614 | 6.519 | 6.523 | 1,116,530 | -0.08(-1.26%) |
Dec 01, 2015 | 6.632 | 6.680 | 6.583 | 6.606 | 1,150,142 | -0.02(-0.23%) |
Nov 30, 2015 | 6.648 | 6.651 | 6.587 | 6.621 | 1,063,985 | -0.01(-0.11%) |
Nov 27, 2015 | 6.591 | 6.651 | 6.580 | 6.629 | 693,540 | +0.06(+0.98%) |
Nov 25, 2015 | 6.565 | 6.565 | 6.565 | 6.565 | 928,502 | +0.00(+0.00%) |
Nov 24, 2015 | 6.527 | 6.566 | 6.489 | 6.565 | 774,118 | +0.03(+0.52%) |
Nov 23, 2015 | 6.557 | 6.572 | 6.516 | 6.531 | 941,395 | -0.03(-0.40%) |
Nov 20, 2015 | 6.546 | 6.583 | 6.516 | 6.557 | 1,122,844 | +0.02(+0.23%) |
Nov 19, 2015 | 6.489 | 6.542 | 6.489 | 6.542 | 718,588 | +0.06(+0.99%) |
Nov 18, 2015 | 6.451 | 6.482 | 6.421 | 6.478 | 1,180,881 | +0.04(+0.59%) |
Nov 17, 2015 | 6.429 | 6.493 | 6.425 | 6.440 | 684,494 | +0.02(+0.23%) |
Nov 16, 2015 | 6.410 | 6.429 | 6.338 | 6.425 | 1,023,218 | +0.02(+0.24%) |
Nov 13, 2015 | 6.376 | 6.427 | 6.372 | 6.410 | 680,804 | +0.03(+0.47%) |
Nov 12, 2015 | 6.429 | 6.459 | 6.370 | 6.380 | 810,853 | -0.06(-0.88%) |
Nov 11, 2015 | 6.451 | 6.470 | 6.433 | 6.436 | 1,138,525 | +0.00(+0.06%) |
Nov 10, 2015 | 6.372 | 6.451 | 6.372 | 6.433 | 1,285,094 | +0.05(+0.83%) |
Nov 09, 2015 | 6.433 | 6.433 | 6.346 | 6.380 | 1,403,117 | -0.02(-0.24%) |
Nov 06, 2015 | 6.414 | 6.459 | 6.357 | 6.395 | 1,177,032 | -0.04(-0.59%) |
Nov 05, 2015 | 6.463 | 6.478 | 6.365 | 6.433 | 768,997 | -0.03(-0.47%) |
Nov 04, 2015 | 6.455 | 6.493 | 6.440 | 6.463 | 988,501 | +0.01(+0.12%) |
Nov 03, 2015 | 6.414 | 6.470 | 6.387 | 6.455 | 728,022 | +0.02(+0.29%) |
Nov 02, 2015 | 6.293 | 6.482 | 6.282 | 6.436 | 1,544,749 | +0.17(+2.71%) |
Oct 30, 2015 | 6.323 | 6.357 | 6.251 | 6.267 | 860,917 | -0.03(-0.54%) |
Oct 29, 2015 | 6.342 | 6.350 | 6.259 | 6.300 | 918,565 | -0.06(-1.01%) |
Oct 28, 2015 | 6.304 | 6.368 | 6.214 | 6.365 | 1,361,922 | +0.06(+0.90%) |
Oct 27, 2015 | 6.342 | 6.350 | 6.278 | 6.308 | 992,535 | -0.06(-1.01%) |
Oct 26, 2015 | 6.399 | 6.399 | 6.342 | 6.372 | 715,344 | -0.00(-0.06%) |
Oct 23, 2015 | 6.402 | 6.410 | 6.338 | 6.376 | 638,975 | -0.01(-0.12%) |
Oct 22, 2015 | 6.361 | 6.406 | 6.334 | 6.383 | 649,453 | +0.05(+0.77%) |
Oct 21, 2015 | 6.357 | 6.410 | 6.331 | 6.334 | 887,585 | -0.02(-0.36%) |
Oct 20, 2015 | 6.308 | 6.365 | 6.270 | 6.357 | 2,026,089 | +0.06(+0.96%) |
Oct 19, 2015 | 6.225 | 6.300 | 6.221 | 6.297 | 673,921 | +0.06(+0.97%) |
Oct 16, 2015 | 6.221 | 6.255 | 6.187 | 6.236 | 676,966 | +0.03(+0.49%) |
Oct 15, 2015 | 6.187 | 6.217 | 6.119 | 6.206 | 733,323 | +0.03(+0.49%) |
Oct 14, 2015 | 6.225 | 6.244 | 6.157 | 6.176 | 639,537 | -0.04(-0.67%) |
Oct 13, 2015 | 6.270 | 6.297 | 6.187 | 6.217 | 764,852 | -0.06(-0.96%) |
Oct 12, 2015 | 6.191 | 6.312 | 6.191 | 6.278 | 1,138,074 | +0.08(+1.34%) |
Oct 09, 2015 | 6.248 | 6.251 | 6.138 | 6.195 | 822,060 | -0.05(-0.73%) |
Oct 08, 2015 | 6.206 | 6.244 | 6.178 | 6.240 | 769,469 | +0.03(+0.55%) |
Oct 07, 2015 | 6.138 | 6.221 | 6.131 | 6.206 | 1,024,072 | +0.08(+1.29%) |
Oct 06, 2015 | 6.101 | 6.161 | 6.085 | 6.127 | 1,221,072 | +0.03(+0.43%) |
Oct 05, 2015 | 5.919 | 6.101 | 5.904 | 6.101 | 1,117,646 | +0.20(+3.39%) |
Oct 02, 2015 | 5.878 | 5.904 | 5.814 | 5.901 | 1,342,917 | +0.01(+0.13%) |
Oct 01, 2015 | 5.927 | 5.961 | 5.867 | 5.893 | 1,075,197 | -0.03(-0.57%) |
Sep 30, 2015 | 5.957 | 5.980 | 5.859 | 5.927 | 1,794,252 | -0.01(-0.13%) |
Sep 29, 2015 | 5.908 | 5.957 | 5.897 | 5.935 | 1,320,567 | +0.04(+0.64%) |
Sep 28, 2015 | 6.150 | 6.150 | 5.852 | 5.897 | 1,977,360 | -0.23(-3.70%) |
Sep 25, 2015 | 6.193 | 6.211 | 6.123 | 6.123 | 1,696,614 | -0.06(-0.95%) |
Sep 24, 2015 | 6.197 | 6.211 | 6.142 | 6.182 | 1,019,789 | -0.02(-0.36%) |
Sep 23, 2015 | 6.186 | 6.230 | 6.175 | 6.204 | 1,165,870 | +0.02(+0.36%) |
Sep 22, 2015 | 6.171 | 6.307 | 6.160 | 6.182 | 2,352,123 | +0.00(+0.00%) |
Sep 21, 2015 | 6.149 | 6.208 | 6.149 | 6.182 | 1,276,804 | +0.04(+0.72%) |
Sep 18, 2015 | 6.101 | 6.178 | 6.099 | 6.138 | 1,432,779 | -0.01(-0.18%) |
Sep 17, 2015 | 6.057 | 6.193 | 6.046 | 6.149 | 914,209 | +0.09(+1.52%) |
Sep 16, 2015 | 6.035 | 6.097 | 5.995 | 6.057 | 516,380 | +0.02(+0.37%) |
Sep 15, 2015 | 6.035 | 6.054 | 5.976 | 6.035 | 591,610 | +0.00(+0.06%) |
Sep 14, 2015 | 5.995 | 6.035 | 5.984 | 6.031 | 494,092 | +0.04(+0.67%) |
Sep 11, 2015 | 5.917 | 6.035 | 5.917 | 5.991 | 860,468 | +0.07(+1.12%) |
Sep 10, 2015 | 5.903 | 5.936 | 5.895 | 5.925 | 573,467 | +0.02(+0.31%) |
Sep 09, 2015 | 5.965 | 5.987 | 5.895 | 5.906 | 1,036,458 | -0.04(-0.68%) |
Sep 08, 2015 | 5.976 | 5.984 | 5.932 | 5.947 | 1,300,645 | +0.01(+0.25%) |
Sep 04, 2015 | 5.958 | 5.932 | 5.932 | 5.932 | 814,012 | -0.05(-0.86%) |
Sep 03, 2015 | 5.984 | 6.009 | 5.971 | 5.984 | 821,763 | +0.01(+0.18%) |
Sep 02, 2015 | 5.962 | 5.980 | 5.910 | 5.973 | 2,146,592 | +0.04(+0.68%) |