Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.397 | 6.422 | 6.337 | 6.345 | 12,784,938 | -0.04(-0.57%) |
Sep 29, 2016 | 6.381 | 6.482 | 6.357 | 6.381 | 14,674,516 | -0.01(-0.13%) |
Sep 28, 2016 | 6.401 | 6.422 | 6.341 | 6.389 | 13,480,489 | -0.01(-0.13%) |
Sep 27, 2016 | 6.397 | 6.446 | 6.385 | 6.397 | 6,960,804 | +0.02(+0.25%) |
Sep 26, 2016 | 6.381 | 6.401 | 6.337 | 6.381 | 4,409,604 | -0.04(-0.56%) |
Sep 23, 2016 | 6.474 | 6.486 | 6.411 | 6.417 | 7,625,721 | -0.12(-1.78%) |
Sep 22, 2016 | 6.514 | 6.554 | 6.506 | 6.534 | 6,175,767 | +0.05(+0.74%) |
Sep 21, 2016 | 6.482 | 6.514 | 6.413 | 6.486 | 9,734,601 | +0.03(+0.50%) |
Sep 20, 2016 | 6.486 | 6.506 | 6.438 | 6.454 | 6,204,889 | -0.03(-0.50%) |
Sep 19, 2016 | 6.530 | 6.538 | 6.458 | 6.486 | 7,241,561 | +0.02(+0.37%) |
Sep 16, 2016 | 6.462 | 6.532 | 6.434 | 6.462 | 14,840,935 | +0.01(+0.19%) |
Sep 15, 2016 | 6.410 | 6.542 | 6.399 | 6.450 | 9,704,596 | +0.04(+0.56%) |
Sep 14, 2016 | 6.434 | 6.462 | 6.377 | 6.413 | 11,403,136 | -0.04(-0.68%) |
Sep 13, 2016 | 6.526 | 6.538 | 6.422 | 6.458 | 9,848,240 | -0.13(-1.95%) |
Sep 12, 2016 | 6.542 | 6.608 | 6.466 | 6.586 | 9,326,131 | +0.12(+1.93%) |
Sep 09, 2016 | 6.454 | 6.510 | 6.418 | 6.462 | 15,151,404 | -0.01(-0.12%) |
Sep 08, 2016 | 6.526 | 6.530 | 6.385 | 6.470 | 23,607,366 | -0.14(-2.13%) |
Sep 07, 2016 | 6.635 | 6.663 | 6.606 | 6.611 | 14,153,760 | +0.00(+0.00%) |
Sep 06, 2016 | 6.562 | 6.635 | 6.562 | 6.611 | 12,220,292 | +0.06(+0.86%) |
Sep 02, 2016 | 6.446 | 6.554 | 6.554 | 6.554 | 13,604,636 | +0.08(+1.24%) |
Sep 01, 2016 | 6.393 | 6.486 | 6.389 | 6.474 | 11,439,607 | +0.10(+1.51%) |
Aug 31, 2016 | 6.409 | 6.426 | 6.337 | 6.377 | 11,594,706 | +0.00(+0.00%) |
Aug 30, 2016 | 6.474 | 6.478 | 6.359 | 6.377 | 11,554,318 | +0.04(+0.70%) |
Aug 29, 2016 | 6.389 | 6.401 | 6.321 | 6.333 | 11,406,698 | -0.06(-0.94%) |
Aug 26, 2016 | 6.426 | 6.450 | 6.349 | 6.393 | 11,216,719 | -0.06(-0.93%) |
Aug 25, 2016 | 6.538 | 6.550 | 6.430 | 6.454 | 18,503,036 | -0.14(-2.07%) |
Aug 24, 2016 | 6.611 | 6.643 | 6.562 | 6.590 | 16,291,633 | -0.06(-0.91%) |
Aug 23, 2016 | 6.417 | 6.667 | 6.409 | 6.651 | 21,429,220 | +0.30(+4.68%) |
Aug 22, 2016 | 6.317 | 6.357 | 6.287 | 6.353 | 10,946,298 | -0.04(-0.63%) |
Aug 19, 2016 | 6.341 | 6.409 | 6.337 | 6.393 | 7,470,401 | +0.01(+0.13%) |
Aug 18, 2016 | 6.341 | 6.393 | 6.291 | 6.385 | 16,322,153 | -0.02(-0.25%) |
Aug 17, 2016 | 6.369 | 6.413 | 6.361 | 6.401 | 11,813,767 | -0.01(-0.19%) |
Aug 16, 2016 | 6.462 | 6.480 | 6.385 | 6.413 | 14,277,981 | -0.10(-1.54%) |
Aug 15, 2016 | 6.385 | 6.542 | 6.373 | 6.514 | 13,161,953 | +0.02(+0.37%) |
Aug 12, 2016 | 6.546 | 6.550 | 6.446 | 6.490 | 13,147,675 | -0.12(-1.76%) |
Aug 11, 2016 | 6.586 | 6.639 | 6.564 | 6.606 | 12,426,622 | -0.03(-0.48%) |
Aug 10, 2016 | 6.574 | 6.651 | 6.568 | 6.639 | 10,837,876 | +0.06(+0.92%) |
Aug 09, 2016 | 6.562 | 6.611 | 6.562 | 6.578 | 12,666,156 | +0.04(+0.55%) |
Aug 08, 2016 | 6.546 | 6.570 | 6.534 | 6.542 | 17,045,454 | +0.01(+0.12%) |
Aug 05, 2016 | 6.474 | 6.566 | 6.450 | 6.534 | 19,831,500 | +0.06(+0.99%) |
Aug 04, 2016 | 6.546 | 6.570 | 6.470 | 6.470 | 17,477,880 | -0.10(-1.59%) |
Aug 03, 2016 | 6.582 | 6.611 | 6.554 | 6.574 | 13,234,967 | -0.02(-0.24%) |
Aug 02, 2016 | 6.691 | 6.691 | 6.554 | 6.590 | 9,256,318 | -0.07(-1.09%) |
Aug 01, 2016 | 6.675 | 6.690 | 6.629 | 6.663 | 9,517,259 | +0.06(+0.85%) |
Jul 29, 2016 | 6.695 | 6.719 | 6.558 | 6.606 | 12,099,573 | -0.06(-0.96%) |
Jul 28, 2016 | 6.707 | 6.707 | 6.649 | 6.671 | 7,410,196 | -0.04(-0.66%) |
Jul 27, 2016 | 6.759 | 6.763 | 6.691 | 6.715 | 6,652,198 | -0.02(-0.30%) |
Jul 26, 2016 | 6.739 | 6.791 | 6.715 | 6.735 | 10,157,834 | +0.02(+0.36%) |
Jul 25, 2016 | 6.703 | 6.711 | 6.643 | 6.711 | 8,561,540 | +0.05(+0.72%) |
Jul 22, 2016 | 6.687 | 6.701 | 6.635 | 6.663 | 10,392,254 | -0.02(-0.30%) |
Jul 21, 2016 | 6.719 | 6.731 | 6.655 | 6.683 | 12,398,883 | -0.05(-0.78%) |
Jul 20, 2016 | 6.743 | 6.775 | 6.675 | 6.735 | 10,451,123 | +0.04(+0.60%) |
Jul 19, 2016 | 6.763 | 6.799 | 6.691 | 6.695 | 11,731,670 | -0.07(-1.01%) |
Jul 18, 2016 | 6.739 | 6.778 | 6.643 | 6.763 | 16,165,873 | +0.00(+0.06%) |
Jul 15, 2016 | 6.779 | 6.872 | 6.639 | 6.759 | 52,315,100 | -0.66(-8.84%) |
Jul 14, 2016 | 7.366 | 7.431 | 7.322 | 7.415 | 13,076,914 | +0.05(+0.71%) |
Jul 13, 2016 | 7.391 | 7.415 | 7.338 | 7.362 | 10,480,178 | +0.02(+0.22%) |
Jul 12, 2016 | 7.290 | 7.370 | 7.254 | 7.346 | 12,656,641 | +0.06(+0.77%) |
Jul 11, 2016 | 7.214 | 7.310 | 7.198 | 7.290 | 7,466,551 | +0.12(+1.63%) |
Jul 08, 2016 | 7.157 | 7.201 | 7.105 | 7.173 | 4,805,761 | +0.07(+0.96%) |
Jul 07, 2016 | 7.117 | 7.175 | 7.067 | 7.105 | 7,370,878 | +0.02(+0.23%) |
Jul 06, 2016 | 7.165 | 7.177 | 7.029 | 7.089 | 8,977,045 | -0.08(-1.12%) |
Jul 05, 2016 | 7.161 | 7.194 | 7.137 | 7.169 | 4,724,149 | -0.03(-0.45%) |
Jul 01, 2016 | 7.190 | 7.202 | 7.202 | 7.202 | 5,668,764 | +0.02(+0.34%) |
Jun 30, 2016 | 7.121 | 7.238 | 7.121 | 7.177 | 8,907,283 | +0.03(+0.39%) |
Jun 29, 2016 | 7.161 | 7.206 | 7.121 | 7.149 | 9,550,594 | +0.09(+1.31%) |
Jun 28, 2016 | 7.081 | 7.101 | 6.980 | 7.057 | 19,523,376 | +0.09(+1.27%) |
Jun 27, 2016 | 7.153 | 7.157 | 6.960 | 6.968 | 16,559,697 | -0.30(-4.15%) |
Jun 24, 2016 | 7.340 | 7.362 | 7.262 | 7.270 | 7,914,014 | -0.36(-4.74%) |
Jun 23, 2016 | 7.576 | 7.636 | 7.547 | 7.632 | 13,083,743 | +0.16(+2.15%) |
Jun 22, 2016 | 7.427 | 7.507 | 7.407 | 7.471 | 6,422,515 | +0.02(+0.22%) |
Jun 21, 2016 | 7.479 | 7.503 | 7.419 | 7.455 | 5,100,751 | -0.03(-0.43%) |
Jun 20, 2016 | 7.443 | 7.535 | 7.443 | 7.487 | 6,555,241 | +0.14(+1.92%) |
Jun 17, 2016 | 7.322 | 7.366 | 7.282 | 7.346 | 8,842,419 | +0.01(+0.16%) |
Jun 16, 2016 | 7.230 | 7.354 | 7.218 | 7.334 | 5,122,840 | +0.05(+0.72%) |
Jun 15, 2016 | 7.338 | 7.342 | 7.258 | 7.282 | 6,186,311 | +0.02(+0.28%) |
Jun 14, 2016 | 7.210 | 7.298 | 7.193 | 7.262 | 8,543,785 | +0.05(+0.73%) |
Jun 13, 2016 | 7.294 | 7.294 | 7.181 | 7.210 | 9,884,848 | -0.06(-0.83%) |
Jun 10, 2016 | 7.330 | 7.370 | 7.194 | 7.270 | 13,697,576 | -0.06(-0.82%) |
Jun 09, 2016 | 7.439 | 7.467 | 7.186 | 7.330 | 23,763,636 | -0.43(-5.54%) |
Jun 08, 2016 | 7.785 | 7.857 | 7.756 | 7.761 | 9,562,337 | -0.10(-1.23%) |
Jun 07, 2016 | 7.853 | 7.885 | 7.813 | 7.857 | 6,610,141 | +0.02(+0.22%) |
Jun 06, 2016 | 7.816 | 7.860 | 7.784 | 7.840 | 5,632,796 | +0.04(+0.51%) |
Jun 03, 2016 | 7.804 | 7.816 | 7.768 | 7.800 | 4,485,513 | -0.02(-0.30%) |
Jun 02, 2016 | 7.756 | 7.826 | 7.740 | 7.824 | 4,483,992 | +0.05(+0.61%) |
Jun 01, 2016 | 7.705 | 7.786 | 7.697 | 7.776 | 4,099,363 | +0.04(+0.57%) |
May 31, 2016 | 7.724 | 7.768 | 7.693 | 7.732 | 7,306,951 | -0.02(-0.26%) |
May 27, 2016 | 7.661 | 7.752 | 7.752 | 7.752 | 4,737,593 | +0.12(+1.62%) |
May 26, 2016 | 7.653 | 7.720 | 7.625 | 7.629 | 8,207,720 | +0.15(+1.97%) |
May 25, 2016 | 7.458 | 7.512 | 7.410 | 7.482 | 6,296,952 | +0.09(+1.18%) |
May 24, 2016 | 7.291 | 7.406 | 7.287 | 7.394 | 6,606,927 | +0.08(+1.09%) |
May 23, 2016 | 7.303 | 7.333 | 7.233 | 7.315 | 5,587,326 | -0.03(-0.38%) |
May 20, 2016 | 7.370 | 7.412 | 7.319 | 7.343 | 3,557,205 | -0.00(-0.05%) |
May 19, 2016 | 7.331 | 7.386 | 7.279 | 7.347 | 4,525,201 | -0.07(-0.91%) |
May 18, 2016 | 7.366 | 7.458 | 7.323 | 7.414 | 5,445,771 | +0.09(+1.19%) |
May 17, 2016 | 7.486 | 7.490 | 7.323 | 7.327 | 5,539,150 | -0.18(-2.33%) |
May 16, 2016 | 7.474 | 7.549 | 7.442 | 7.502 | 5,658,342 | +0.12(+1.67%) |
May 13, 2016 | 7.418 | 7.470 | 7.368 | 7.378 | 3,558,801 | -0.07(-0.91%) |
May 12, 2016 | 7.478 | 7.480 | 7.400 | 7.446 | 3,394,466 | +0.02(+0.32%) |
May 11, 2016 | 7.510 | 7.510 | 7.407 | 7.422 | 4,315,994 | -0.13(-1.74%) |
May 10, 2016 | 7.482 | 7.597 | 7.474 | 7.553 | 8,332,953 | +0.12(+1.61%) |
May 09, 2016 | 7.378 | 7.462 | 7.378 | 7.434 | 6,220,357 | +0.12(+1.58%) |
May 06, 2016 | 7.279 | 7.351 | 7.279 | 7.319 | 7,058,029 | +0.00(+0.00%) |
May 05, 2016 | 7.354 | 7.362 | 7.299 | 7.319 | 6,237,425 | -0.02(-0.22%) |
May 04, 2016 | 7.347 | 7.386 | 7.253 | 7.335 | 9,308,140 | -0.03(-0.38%) |
May 03, 2016 | 7.358 | 7.406 | 7.331 | 7.362 | 5,744,573 | -0.11(-1.49%) |
May 02, 2016 | 7.430 | 7.529 | 7.430 | 7.474 | 4,698,170 | -0.00(-0.05%) |
Apr 29, 2016 | 7.490 | 7.502 | 7.386 | 7.478 | 6,590,306 | -0.04(-0.48%) |
Apr 28, 2016 | 7.529 | 7.601 | 7.478 | 7.514 | 6,411,311 | -0.13(-1.72%) |
Apr 27, 2016 | 7.661 | 7.716 | 7.613 | 7.645 | 8,577,818 | -0.00(-0.05%) |
Apr 26, 2016 | 7.649 | 7.705 | 7.593 | 7.649 | 8,840,198 | +0.06(+0.79%) |
Apr 25, 2016 | 7.565 | 7.619 | 7.522 | 7.589 | 3,881,488 | +0.00(+0.00%) |
Apr 22, 2016 | 7.518 | 7.609 | 7.502 | 7.589 | 7,638,995 | +0.06(+0.74%) |
Apr 21, 2016 | 7.621 | 7.629 | 7.502 | 7.533 | 7,400,743 | -0.16(-2.07%) |
Apr 20, 2016 | 7.724 | 7.756 | 7.653 | 7.693 | 10,508,747 | -0.00(-0.05%) |
Apr 19, 2016 | 7.716 | 7.794 | 7.693 | 7.697 | 10,597,696 | +0.02(+0.31%) |
Apr 18, 2016 | 7.776 | 7.800 | 7.673 | 7.673 | 12,661,538 | -0.28(-3.55%) |
Apr 15, 2016 | 7.824 | 8.142 | 7.776 | 7.955 | 37,080,480 | +0.62(+8.40%) |
Apr 14, 2016 | 7.339 | 7.368 | 7.259 | 7.339 | 14,422,033 | +0.04(+0.54%) |
Apr 13, 2016 | 7.251 | 7.327 | 7.160 | 7.299 | 16,190,105 | +0.06(+0.82%) |
Apr 12, 2016 | 7.259 | 7.277 | 7.191 | 7.239 | 8,288,048 | +0.01(+0.17%) |
Apr 11, 2016 | 7.263 | 7.315 | 7.219 | 7.227 | 5,993,212 | +0.05(+0.66%) |
Apr 08, 2016 | 7.231 | 7.239 | 7.104 | 7.179 | 11,259,418 | -0.02(-0.33%) |
Apr 07, 2016 | 7.354 | 7.362 | 7.183 | 7.203 | 13,132,630 | -0.27(-3.67%) |
Apr 06, 2016 | 7.426 | 7.486 | 7.380 | 7.478 | 9,335,234 | -0.00(-0.05%) |
Apr 05, 2016 | 7.557 | 7.557 | 7.434 | 7.482 | 7,800,424 | -0.18(-2.29%) |
Apr 04, 2016 | 7.752 | 7.752 | 7.649 | 7.657 | 5,076,360 | +0.00(+0.00%) |
Apr 01, 2016 | 7.502 | 7.689 | 7.470 | 7.657 | 8,537,564 | +0.09(+1.21%) |
Mar 31, 2016 | 7.665 | 7.665 | 7.559 | 7.565 | 8,177,674 | -0.06(-0.73%) |
Mar 30, 2016 | 7.474 | 7.685 | 7.466 | 7.621 | 13,579,851 | +0.19(+2.51%) |
Mar 29, 2016 | 7.438 | 7.502 | 7.414 | 7.434 | 10,705,785 | -0.02(-0.32%) |
Mar 28, 2016 | 7.462 | 7.478 | 7.402 | 7.458 | 6,230,642 | -0.02(-0.32%) |
Mar 24, 2016 | 7.398 | 7.482 | 7.482 | 7.482 | 7,542,589 | +0.06(+0.80%) |
Mar 23, 2016 | 7.438 | 7.438 | 7.309 | 7.422 | 11,288,413 | +0.06(+0.81%) |
Mar 22, 2016 | 7.351 | 7.414 | 7.295 | 7.362 | 8,360,093 | -0.07(-0.91%) |
Mar 21, 2016 | 7.374 | 7.465 | 7.347 | 7.430 | 7,874,618 | +0.06(+0.86%) |
Mar 18, 2016 | 7.390 | 7.402 | 7.299 | 7.366 | 6,557,446 | +0.08(+1.04%) |
Mar 17, 2016 | 7.239 | 7.295 | 7.174 | 7.291 | 6,481,887 | +0.06(+0.83%) |
Mar 16, 2016 | 7.128 | 7.235 | 7.028 | 7.231 | 6,618,396 | +0.17(+2.42%) |
Mar 15, 2016 | 7.088 | 7.106 | 7.048 | 7.060 | 7,075,379 | -0.11(-1.50%) |
Mar 14, 2016 | 7.104 | 7.206 | 7.100 | 7.168 | 8,329,742 | +0.02(+0.33%) |
Mar 11, 2016 | 7.096 | 7.146 | 7.048 | 7.144 | 7,773,751 | +0.08(+1.07%) |
Mar 10, 2016 | 7.044 | 7.156 | 7.018 | 7.068 | 14,971,025 | -0.03(-0.39%) |
Mar 09, 2016 | 7.279 | 7.279 | 7.048 | 7.096 | 12,071,124 | -0.03(-0.45%) |
Mar 08, 2016 | 7.175 | 7.183 | 7.094 | 7.128 | 8,359,507 | -0.19(-2.66%) |
Mar 07, 2016 | 7.259 | 7.354 | 7.251 | 7.323 | 5,104,968 | -0.01(-0.16%) |
Mar 04, 2016 | 7.223 | 7.347 | 7.207 | 7.335 | 9,378,708 | +0.10(+1.43%) |
Mar 03, 2016 | 7.048 | 7.247 | 7.048 | 7.231 | 13,678,193 | +0.20(+2.83%) |
Mar 02, 2016 | 6.969 | 7.080 | 6.945 | 7.032 | 14,728,541 | +0.10(+1.49%) |
Mar 01, 2016 | 6.845 | 6.957 | 6.810 | 6.929 | 9,346,110 | +0.24(+3.57%) |
Feb 29, 2016 | 6.563 | 6.738 | 6.559 | 6.690 | 13,769,002 | -0.03(-0.41%) |
Feb 26, 2016 | 6.734 | 6.746 | 6.623 | 6.718 | 9,730,337 | +0.01(+0.12%) |
Feb 25, 2016 | 6.607 | 6.726 | 6.603 | 6.710 | 10,361,118 | +0.01(+0.18%) |
Feb 24, 2016 | 6.591 | 6.706 | 6.563 | 6.698 | 10,579,650 | +0.08(+1.14%) |
Feb 23, 2016 | 6.658 | 6.710 | 6.611 | 6.623 | 10,965,694 | -0.10(-1.42%) |
Feb 22, 2016 | 6.654 | 6.766 | 6.633 | 6.718 | 15,508,150 | +0.20(+3.05%) |
Feb 19, 2016 | 6.539 | 6.559 | 6.460 | 6.519 | 13,738,061 | -0.01(-0.12%) |
Feb 18, 2016 | 6.654 | 6.662 | 6.519 | 6.527 | 17,683,740 | -0.03(-0.42%) |
Feb 17, 2016 | 6.527 | 6.575 | 6.462 | 6.555 | 39,061,768 | +0.11(+1.67%) |
Feb 16, 2016 | 6.392 | 6.479 | 6.368 | 6.448 | 26,640,590 | +0.04(+0.68%) |
Feb 12, 2016 | 6.515 | 6.404 | 6.404 | 6.404 | 11,242,106 | -0.04(-0.68%) |
Feb 11, 2016 | 6.368 | 6.467 | 6.328 | 6.448 | 18,369,400 | -0.06(-0.86%) |
Feb 10, 2016 | 6.555 | 6.654 | 6.495 | 6.503 | 11,288,340 | +0.00(+0.06%) |
Feb 09, 2016 | 6.495 | 6.559 | 6.420 | 6.499 | 20,526,828 | -0.08(-1.27%) |
Feb 08, 2016 | 6.762 | 6.802 | 6.467 | 6.583 | 25,759,526 | -0.32(-4.61%) |
Feb 05, 2016 | 7.048 | 7.064 | 6.885 | 6.901 | 9,722,636 | -0.19(-2.75%) |
Feb 04, 2016 | 7.092 | 7.116 | 7.028 | 7.096 | 7,959,336 | +0.08(+1.08%) |
Feb 03, 2016 | 7.040 | 7.064 | 6.899 | 7.020 | 9,834,979 | +0.04(+0.51%) |
Feb 02, 2016 | 7.044 | 7.120 | 6.953 | 6.985 | 8,473,510 | -0.08(-1.18%) |
Feb 01, 2016 | 7.112 | 7.112 | 7.020 | 7.068 | 9,781,155 | -0.06(-0.78%) |
Jan 29, 2016 | 7.060 | 7.164 | 7.036 | 7.124 | 12,067,237 | +0.24(+3.53%) |
Jan 28, 2016 | 6.937 | 6.977 | 6.865 | 6.881 | 6,855,218 | -0.05(-0.69%) |
Jan 27, 2016 | 6.973 | 7.056 | 6.905 | 6.929 | 15,959,134 | -0.04(-0.57%) |
Jan 26, 2016 | 7.104 | 7.140 | 6.953 | 6.969 | 12,756,383 | -0.12(-1.63%) |
Jan 25, 2016 | 7.100 | 7.132 | 7.040 | 7.084 | 9,275,723 | -0.04(-0.50%) |
Jan 22, 2016 | 7.088 | 7.160 | 7.074 | 7.120 | 8,261,753 | +0.01(+0.17%) |
Jan 21, 2016 | 6.969 | 7.162 | 6.901 | 7.108 | 16,558,747 | +0.18(+2.58%) |
Jan 20, 2016 | 6.833 | 6.973 | 6.778 | 6.929 | 19,456,750 | -0.02(-0.34%) |
Jan 19, 2016 | 6.937 | 6.981 | 6.873 | 6.953 | 15,979,971 | +0.06(+0.92%) |
Jan 15, 2016 | 6.893 | 6.889 | 6.889 | 6.889 | 15,591,772 | -0.21(-2.97%) |
Jan 14, 2016 | 7.076 | 7.187 | 6.897 | 7.100 | 29,531,796 | +0.55(+8.44%) |
Jan 13, 2016 | 6.662 | 6.754 | 6.539 | 6.547 | 21,018,242 | -0.04(-0.66%) |
Jan 12, 2016 | 6.448 | 6.650 | 6.448 | 6.591 | 14,909,731 | +0.13(+1.97%) |
Jan 11, 2016 | 6.436 | 6.519 | 6.424 | 6.464 | 12,279,758 | +0.03(+0.49%) |
Jan 08, 2016 | 6.424 | 6.507 | 6.408 | 6.432 | 10,241,743 | +0.04(+0.68%) |
Jan 07, 2016 | 6.288 | 6.475 | 6.269 | 6.388 | 9,868,480 | -0.00(-0.06%) |
Jan 06, 2016 | 6.400 | 6.483 | 6.364 | 6.392 | 8,852,288 | -0.05(-0.80%) |
Jan 05, 2016 | 6.483 | 6.523 | 6.418 | 6.444 | 9,133,587 | -0.02(-0.25%) |
Jan 04, 2016 | 6.547 | 6.547 | 6.456 | 6.460 | 10,330,888 | -0.20(-3.04%) |
Dec 31, 2015 | 6.738 | 6.662 | 6.662 | 6.662 | 3,702,533 | -0.03(-0.42%) |
Dec 30, 2015 | 6.678 | 6.714 | 6.662 | 6.690 | 4,035,150 | -0.05(-0.77%) |
Dec 29, 2015 | 6.726 | 6.780 | 6.722 | 6.742 | 4,813,904 | +0.04(+0.65%) |
Dec 28, 2015 | 6.702 | 6.758 | 6.662 | 6.698 | 4,145,012 | -0.00(-0.06%) |
Dec 24, 2015 | 6.706 | 6.702 | 6.702 | 6.702 | 1,343,038 | -0.00(-0.06%) |
Dec 23, 2015 | 6.726 | 6.726 | 6.654 | 6.706 | 5,155,695 | +0.03(+0.42%) |
Dec 22, 2015 | 6.591 | 6.686 | 6.587 | 6.678 | 7,822,922 | +0.09(+1.39%) |
Dec 21, 2015 | 6.658 | 6.694 | 6.544 | 6.587 | 10,745,126 | +0.08(+1.28%) |
Dec 18, 2015 | 6.559 | 6.639 | 6.495 | 6.503 | 9,542,392 | -0.11(-1.68%) |
Dec 17, 2015 | 6.762 | 6.770 | 6.571 | 6.615 | 15,209,443 | -0.12(-1.71%) |
Dec 16, 2015 | 6.786 | 6.786 | 6.670 | 6.730 | 7,165,635 | +0.05(+0.77%) |
Dec 15, 2015 | 6.662 | 6.738 | 6.662 | 6.678 | 9,054,893 | +0.11(+1.63%) |
Dec 14, 2015 | 6.539 | 6.621 | 6.485 | 6.571 | 13,332,558 | +0.12(+1.79%) |
Dec 11, 2015 | 6.464 | 6.495 | 6.395 | 6.456 | 8,189,440 | -0.08(-1.22%) |
Dec 10, 2015 | 6.503 | 6.545 | 6.475 | 6.535 | 11,963,538 | +0.12(+1.92%) |
Dec 09, 2015 | 6.320 | 6.467 | 6.316 | 6.412 | 9,886,740 | +0.08(+1.26%) |
Dec 08, 2015 | 6.432 | 6.432 | 6.312 | 6.332 | 12,764,619 | -0.16(-2.39%) |
Dec 07, 2015 | 6.444 | 6.529 | 6.432 | 6.487 | 5,102,808 | -0.02(-0.37%) |
Dec 04, 2015 | 6.416 | 6.535 | 6.412 | 6.511 | 4,401,095 | +0.10(+1.49%) |
Dec 03, 2015 | 6.475 | 6.483 | 6.392 | 6.416 | 5,067,138 | -0.05(-0.80%) |
Dec 02, 2015 | 6.531 | 6.543 | 6.452 | 6.467 | 8,017,052 | -0.12(-1.81%) |
Dec 01, 2015 | 6.643 | 6.668 | 6.527 | 6.587 | 7,626,746 | -0.05(-0.72%) |
Nov 30, 2015 | 6.619 | 6.760 | 6.543 | 6.635 | 17,951,780 | +0.08(+1.28%) |
Nov 27, 2015 | 6.491 | 6.639 | 6.477 | 6.551 | 8,432,718 | +0.12(+1.86%) |
Nov 25, 2015 | 6.467 | 6.432 | 6.432 | 6.432 | 5,743,490 | -0.03(-0.43%) |
Nov 24, 2015 | 6.400 | 6.471 | 6.312 | 6.460 | 6,722,943 | +0.00(+0.00%) |
Nov 23, 2015 | 6.464 | 6.499 | 6.444 | 6.460 | 4,524,268 | +0.01(+0.19%) |
Nov 20, 2015 | 6.531 | 6.547 | 6.396 | 6.448 | 6,290,098 | -0.03(-0.49%) |
Nov 19, 2015 | 6.475 | 6.535 | 6.388 | 6.479 | 9,145,371 | +0.07(+1.12%) |
Nov 18, 2015 | 6.356 | 6.432 | 6.253 | 6.408 | 16,155,049 | +0.00(+0.00%) |
Nov 17, 2015 | 6.487 | 6.531 | 6.308 | 6.408 | 21,146,698 | -0.32(-4.73%) |
Nov 16, 2015 | 6.770 | 6.770 | 6.611 | 6.726 | 19,314,812 | -0.04(-0.65%) |
Nov 13, 2015 | 6.857 | 6.877 | 6.730 | 6.770 | 11,996,500 | -0.14(-1.96%) |
Nov 12, 2015 | 6.913 | 6.985 | 6.893 | 6.905 | 5,045,917 | -0.04(-0.63%) |
Nov 11, 2015 | 6.957 | 6.977 | 6.905 | 6.949 | 5,575,250 | +0.00(+0.06%) |
Nov 10, 2015 | 6.945 | 6.957 | 6.879 | 6.945 | 6,245,266 | -0.08(-1.13%) |
Nov 09, 2015 | 7.084 | 7.120 | 6.919 | 7.024 | 10,496,221 | -0.10(-1.34%) |
Nov 06, 2015 | 7.199 | 7.227 | 7.068 | 7.120 | 8,607,419 | -0.08(-1.05%) |
Nov 05, 2015 | 7.187 | 7.231 | 7.183 | 7.195 | 10,715,379 | -0.02(-0.33%) |
Nov 04, 2015 | 7.295 | 7.299 | 7.215 | 7.219 | 4,843,332 | -0.08(-1.09%) |
Nov 03, 2015 | 7.235 | 7.400 | 7.144 | 7.299 | 7,389,175 | +0.04(+0.49%) |
Nov 02, 2015 | 7.191 | 7.297 | 7.124 | 7.263 | 6,265,301 | +0.04(+0.55%) |
Oct 30, 2015 | 7.235 | 7.239 | 7.172 | 7.223 | 4,848,586 | -0.05(-0.71%) |
Oct 29, 2015 | 7.307 | 7.347 | 7.227 | 7.275 | 6,580,591 | -0.12(-1.67%) |
Oct 28, 2015 | 7.351 | 7.446 | 7.296 | 7.398 | 8,582,144 | +0.04(+0.54%) |
Oct 27, 2015 | 7.358 | 7.406 | 7.291 | 7.358 | 5,584,336 | +0.00(+0.00%) |
Oct 26, 2015 | 7.354 | 7.410 | 7.339 | 7.358 | 5,525,406 | -0.05(-0.64%) |
Oct 23, 2015 | 7.315 | 7.422 | 7.259 | 7.406 | 10,748,055 | +0.18(+2.53%) |
Oct 22, 2015 | 7.068 | 7.233 | 7.044 | 7.223 | 6,538,895 | +0.20(+2.89%) |
Oct 21, 2015 | 7.203 | 7.207 | 6.997 | 7.020 | 10,966,866 | -0.16(-2.22%) |
Oct 20, 2015 | 7.203 | 7.223 | 7.132 | 7.179 | 19,370,110 | +0.05(+0.73%) |
Oct 19, 2015 | 7.160 | 7.187 | 7.088 | 7.128 | 9,733,809 | -0.05(-0.67%) |
Oct 16, 2015 | 6.961 | 7.187 | 6.917 | 7.175 | 15,656,756 | +0.23(+3.38%) |
Oct 15, 2015 | 6.921 | 6.945 | 6.865 | 6.941 | 11,032,713 | +0.08(+1.18%) |
Oct 14, 2015 | 6.974 | 7.018 | 6.828 | 6.860 | 15,536,703 | -0.05(-0.74%) |
Oct 13, 2015 | 7.010 | 7.010 | 6.797 | 6.911 | 20,800,192 | -0.14(-1.96%) |
Oct 12, 2015 | 7.365 | 7.503 | 6.959 | 7.049 | 33,500,364 | -0.50(-6.63%) |
Oct 09, 2015 | 7.648 | 7.648 | 7.495 | 7.550 | 20,409,458 | -0.00(-0.05%) |
Oct 08, 2015 | 7.436 | 7.554 | 7.436 | 7.554 | 14,434,563 | +0.06(+0.79%) |
Oct 07, 2015 | 7.447 | 7.495 | 7.424 | 7.495 | 9,709,910 | +0.00(+0.05%) |
Oct 06, 2015 | 7.526 | 7.546 | 7.469 | 7.491 | 13,398,579 | -0.17(-2.26%) |
Oct 05, 2015 | 7.510 | 7.672 | 7.495 | 7.664 | 9,855,640 | +0.22(+2.91%) |
Oct 02, 2015 | 7.388 | 7.451 | 7.246 | 7.447 | 12,941,903 | +0.00(+0.00%) |