Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.003 | 7.003 | 6.845 | 6.851 | 259,275 | -0.11(-1.56%) |
Apr 28, 2016 | 7.019 | 7.095 | 6.954 | 6.959 | 222,780 | -0.10(-1.39%) |
Apr 27, 2016 | 7.074 | 7.079 | 7.036 | 7.057 | 139,451 | +0.03(+0.39%) |
Apr 26, 2016 | 7.025 | 7.036 | 6.997 | 7.030 | 118,081 | +0.07(+0.94%) |
Apr 25, 2016 | 6.943 | 6.976 | 6.927 | 6.965 | 109,914 | +0.01(+0.08%) |
Apr 22, 2016 | 7.014 | 7.030 | 6.938 | 6.959 | 127,438 | -0.06(-0.85%) |
Apr 21, 2016 | 7.025 | 7.041 | 7.019 | 7.019 | 109,686 | +0.00(+0.00%) |
Apr 20, 2016 | 7.003 | 7.025 | 6.970 | 7.019 | 126,769 | +0.04(+0.60%) |
Apr 19, 2016 | 6.983 | 7.005 | 6.956 | 6.978 | 165,883 | +0.00(+0.00%) |
Apr 18, 2016 | 6.891 | 6.978 | 6.891 | 6.978 | 237,227 | +0.09(+1.25%) |
Apr 15, 2016 | 6.956 | 6.972 | 6.891 | 6.891 | 200,848 | -0.08(-1.16%) |
Apr 14, 2016 | 6.978 | 6.988 | 6.940 | 6.972 | 185,307 | -0.02(-0.31%) |
Apr 13, 2016 | 6.972 | 6.994 | 6.951 | 6.994 | 244,767 | +0.02(+0.31%) |
Apr 12, 2016 | 6.972 | 6.972 | 6.907 | 6.972 | 252,003 | +0.01(+0.08%) |
Apr 11, 2016 | 6.961 | 6.967 | 6.876 | 6.967 | 202,082 | -0.01(-0.08%) |
Apr 08, 2016 | 6.918 | 6.972 | 6.864 | 6.972 | 205,951 | +0.07(+1.02%) |
Apr 07, 2016 | 6.902 | 6.902 | 6.815 | 6.902 | 242,541 | -0.01(-0.16%) |
Apr 06, 2016 | 6.902 | 6.913 | 6.799 | 6.913 | 228,818 | +0.08(+1.11%) |
Apr 05, 2016 | 6.870 | 6.870 | 6.761 | 6.837 | 252,763 | -0.04(-0.63%) |
Apr 04, 2016 | 6.891 | 6.891 | 6.745 | 6.880 | 330,753 | -0.02(-0.31%) |
Apr 01, 2016 | 6.740 | 6.902 | 6.729 | 6.902 | 182,909 | +0.13(+1.92%) |
Mar 31, 2016 | 6.859 | 6.870 | 6.772 | 6.772 | 367,439 | -0.10(-1.49%) |
Mar 30, 2016 | 6.870 | 6.875 | 6.783 | 6.874 | 188,306 | +0.08(+1.18%) |
Mar 29, 2016 | 6.794 | 6.810 | 6.702 | 6.794 | 198,238 | +0.05(+0.72%) |
Mar 28, 2016 | 6.707 | 6.767 | 6.664 | 6.745 | 220,553 | +0.07(+1.05%) |
Mar 24, 2016 | 6.788 | 6.675 | 6.675 | 6.675 | 223,504 | -0.12(-1.75%) |
Mar 23, 2016 | 6.853 | 6.853 | 6.761 | 6.794 | 106,656 | -0.03(-0.48%) |
Mar 22, 2016 | 6.788 | 6.842 | 6.761 | 6.826 | 160,360 | +0.04(+0.61%) |
Mar 21, 2016 | 6.747 | 6.785 | 6.737 | 6.785 | 175,000 | +0.03(+0.40%) |
Mar 18, 2016 | 6.785 | 6.806 | 6.753 | 6.758 | 131,905 | +0.00(+0.00%) |
Mar 17, 2016 | 6.780 | 6.801 | 6.758 | 6.758 | 316,889 | -0.03(-0.47%) |
Mar 16, 2016 | 6.769 | 6.839 | 6.769 | 6.790 | 256,520 | +0.02(+0.24%) |
Mar 15, 2016 | 6.785 | 6.817 | 6.764 | 6.774 | 206,797 | -0.04(-0.63%) |
Mar 14, 2016 | 6.817 | 6.849 | 6.801 | 6.817 | 105,317 | +0.00(+0.00%) |
Mar 11, 2016 | 6.780 | 6.855 | 6.774 | 6.817 | 185,181 | +0.08(+1.20%) |
Mar 10, 2016 | 6.769 | 6.769 | 6.683 | 6.737 | 227,080 | +0.02(+0.32%) |
Mar 09, 2016 | 6.753 | 6.823 | 6.683 | 6.715 | 248,635 | +0.03(+0.40%) |
Mar 08, 2016 | 6.753 | 6.806 | 6.683 | 6.688 | 198,848 | -0.06(-0.88%) |
Mar 07, 2016 | 6.742 | 6.767 | 6.683 | 6.747 | 234,791 | +0.03(+0.48%) |
Mar 04, 2016 | 6.812 | 6.812 | 6.710 | 6.715 | 388,752 | -0.02(-0.24%) |
Mar 03, 2016 | 6.817 | 6.823 | 6.710 | 6.731 | 479,041 | -0.03(-0.48%) |
Mar 02, 2016 | 6.801 | 6.844 | 6.753 | 6.764 | 224,893 | -0.05(-0.71%) |
Mar 01, 2016 | 6.785 | 6.823 | 6.742 | 6.812 | 337,156 | +0.12(+1.76%) |
Feb 29, 2016 | 6.645 | 6.737 | 6.635 | 6.694 | 222,524 | +0.05(+0.73%) |
Feb 26, 2016 | 6.704 | 6.737 | 6.645 | 6.645 | 264,773 | -0.02(-0.32%) |
Feb 25, 2016 | 6.731 | 6.785 | 6.656 | 6.667 | 294,664 | -0.02(-0.24%) |
Feb 24, 2016 | 6.522 | 6.780 | 6.484 | 6.683 | 285,979 | +0.12(+1.80%) |
Feb 23, 2016 | 6.624 | 6.678 | 6.534 | 6.565 | 251,477 | -0.04(-0.57%) |
Feb 22, 2016 | 6.678 | 6.694 | 6.602 | 6.602 | 297,954 | -0.02(-0.24%) |
Feb 19, 2016 | 6.576 | 6.710 | 6.495 | 6.619 | 433,175 | +0.05(+0.74%) |
Feb 18, 2016 | 6.635 | 6.704 | 6.560 | 6.570 | 402,470 | -0.03(-0.44%) |
Feb 17, 2016 | 6.594 | 6.674 | 6.558 | 6.599 | 360,088 | +0.11(+1.64%) |
Feb 16, 2016 | 6.540 | 6.604 | 6.428 | 6.492 | 292,534 | -0.03(-0.49%) |
Feb 12, 2016 | 6.157 | 6.524 | 6.524 | 6.524 | 487,767 | +0.45(+7.37%) |
Feb 11, 2016 | 6.210 | 6.258 | 6.050 | 6.077 | 389,765 | -0.19(-2.98%) |
Feb 10, 2016 | 6.295 | 6.340 | 6.242 | 6.263 | 199,673 | +0.03(+0.51%) |
Feb 09, 2016 | 6.317 | 6.338 | 6.189 | 6.231 | 280,939 | -0.18(-2.83%) |
Feb 08, 2016 | 6.583 | 6.604 | 6.290 | 6.412 | 493,033 | -0.24(-3.61%) |
Feb 05, 2016 | 6.839 | 6.855 | 6.647 | 6.652 | 865,536 | -0.14(-2.04%) |
Feb 04, 2016 | 6.684 | 6.802 | 6.610 | 6.791 | 255,397 | +0.14(+2.08%) |
Feb 03, 2016 | 6.583 | 6.663 | 6.460 | 6.652 | 231,175 | +0.12(+1.79%) |
Feb 02, 2016 | 6.562 | 6.562 | 6.503 | 6.535 | 114,561 | -0.06(-0.89%) |
Feb 01, 2016 | 6.519 | 6.599 | 6.492 | 6.594 | 183,567 | +0.07(+1.06%) |
Jan 29, 2016 | 6.444 | 6.535 | 6.423 | 6.524 | 249,800 | +0.13(+2.09%) |
Jan 28, 2016 | 6.380 | 6.423 | 6.327 | 6.391 | 394,088 | +0.04(+0.59%) |
Jan 27, 2016 | 6.476 | 6.476 | 6.354 | 6.354 | 186,843 | -0.09(-1.41%) |
Jan 26, 2016 | 6.327 | 6.450 | 6.301 | 6.444 | 287,794 | +0.17(+2.63%) |
Jan 25, 2016 | 6.455 | 6.562 | 6.279 | 6.279 | 372,812 | -0.07(-1.09%) |
Jan 22, 2016 | 6.311 | 6.417 | 6.295 | 6.349 | 276,003 | +0.18(+2.85%) |
Jan 21, 2016 | 6.071 | 6.205 | 6.071 | 6.173 | 266,463 | +0.15(+2.48%) |
Jan 20, 2016 | 6.210 | 6.333 | 5.885 | 6.023 | 468,832 | -0.27(-4.27%) |
Jan 19, 2016 | 6.324 | 6.369 | 6.237 | 6.292 | 370,621 | +0.03(+0.42%) |
Jan 15, 2016 | 6.350 | 6.265 | 6.265 | 6.265 | 389,857 | -0.20(-3.11%) |
Jan 14, 2016 | 6.445 | 6.525 | 6.355 | 6.466 | 373,915 | +0.06(+0.99%) |
Jan 13, 2016 | 6.694 | 6.694 | 6.403 | 6.403 | 343,577 | -0.23(-3.51%) |
Jan 12, 2016 | 6.636 | 6.678 | 6.609 | 6.636 | 393,070 | +0.08(+1.29%) |
Jan 11, 2016 | 6.668 | 6.683 | 6.546 | 6.551 | 318,986 | -0.06(-0.96%) |
Jan 08, 2016 | 6.821 | 6.832 | 6.615 | 6.615 | 364,924 | -0.11(-1.65%) |
Jan 07, 2016 | 6.805 | 6.837 | 6.726 | 6.726 | 376,362 | -0.12(-1.78%) |
Jan 06, 2016 | 6.964 | 6.974 | 6.834 | 6.847 | 677,781 | -0.13(-1.90%) |
Jan 05, 2016 | 6.959 | 7.017 | 6.948 | 6.980 | 212,509 | +0.06(+0.92%) |
Jan 04, 2016 | 7.006 | 7.015 | 6.895 | 6.916 | 471,845 | -0.19(-2.61%) |
Dec 31, 2015 | 7.022 | 7.101 | 7.101 | 7.101 | 308,786 | -0.05(-0.74%) |
Dec 30, 2015 | 7.176 | 7.176 | 7.148 | 7.154 | 190,933 | -0.01(-0.15%) |
Dec 29, 2015 | 7.123 | 7.170 | 7.123 | 7.165 | 214,856 | +0.06(+0.82%) |
Dec 28, 2015 | 7.133 | 7.138 | 7.064 | 7.107 | 262,848 | -0.02(-0.25%) |
Dec 24, 2015 | 7.091 | 7.124 | 7.124 | 7.124 | 250,582 | +0.07(+1.06%) |
Dec 23, 2015 | 7.054 | 7.096 | 7.017 | 7.050 | 306,863 | +0.06(+0.85%) |
Dec 22, 2015 | 7.075 | 7.080 | 6.943 | 6.990 | 494,025 | -0.05(-0.75%) |
Dec 21, 2015 | 7.011 | 7.064 | 6.964 | 7.043 | 654,494 | +0.08(+1.11%) |
Dec 18, 2015 | 6.845 | 6.976 | 6.798 | 6.966 | 981,661 | +0.13(+1.92%) |
Dec 17, 2015 | 6.861 | 6.879 | 6.819 | 6.834 | 305,767 | -0.01(-0.08%) |
Dec 16, 2015 | 6.745 | 6.840 | 6.719 | 6.840 | 173,604 | +0.14(+2.12%) |
Dec 15, 2015 | 6.729 | 6.745 | 6.671 | 6.698 | 363,185 | +0.05(+0.79%) |
Dec 14, 2015 | 6.635 | 6.661 | 6.587 | 6.645 | 230,627 | -0.01(-0.16%) |
Dec 11, 2015 | 6.656 | 6.708 | 6.624 | 6.656 | 278,691 | -0.05(-0.78%) |
Dec 10, 2015 | 6.719 | 6.771 | 6.698 | 6.708 | 219,334 | +0.01(+0.16%) |
Dec 09, 2015 | 6.713 | 6.798 | 6.645 | 6.698 | 304,605 | -0.05(-0.78%) |
Dec 08, 2015 | 6.682 | 6.755 | 6.682 | 6.750 | 191,188 | -0.01(-0.16%) |
Dec 07, 2015 | 6.771 | 6.782 | 6.734 | 6.761 | 212,564 | -0.04(-0.54%) |
Dec 04, 2015 | 6.703 | 6.808 | 6.694 | 6.798 | 202,264 | +0.12(+1.73%) |
Dec 03, 2015 | 6.755 | 6.770 | 6.677 | 6.682 | 112,724 | -0.07(-1.09%) |
Dec 02, 2015 | 6.829 | 6.829 | 6.740 | 6.755 | 288,505 | -0.05(-0.77%) |
Dec 01, 2015 | 6.771 | 6.808 | 6.766 | 6.808 | 242,174 | +0.05(+0.70%) |
Nov 30, 2015 | 6.782 | 6.782 | 6.734 | 6.761 | 244,279 | +0.01(+0.08%) |
Nov 27, 2015 | 6.734 | 6.761 | 6.703 | 6.755 | 56,678 | +0.03(+0.47%) |
Nov 25, 2015 | 6.734 | 6.724 | 6.724 | 6.724 | 141,711 | +0.00(+0.07%) |
Nov 24, 2015 | 6.708 | 6.740 | 6.682 | 6.719 | 153,371 | -0.00(-0.07%) |
Nov 23, 2015 | 6.698 | 6.740 | 6.698 | 6.724 | 233,694 | +0.04(+0.55%) |
Nov 20, 2015 | 6.692 | 6.713 | 6.682 | 6.687 | 86,272 | +0.03(+0.47%) |
Nov 19, 2015 | 6.692 | 6.692 | 6.645 | 6.656 | 153,928 | -0.02(-0.34%) |
Nov 18, 2015 | 6.616 | 6.678 | 6.605 | 6.678 | 178,029 | +0.09(+1.35%) |
Nov 17, 2015 | 6.611 | 6.616 | 6.564 | 6.590 | 237,059 | -0.01(-0.08%) |
Nov 16, 2015 | 6.511 | 6.595 | 6.506 | 6.595 | 167,523 | +0.07(+1.12%) |
Nov 13, 2015 | 6.569 | 6.569 | 6.496 | 6.522 | 197,406 | -0.04(-0.64%) |
Nov 12, 2015 | 6.605 | 6.631 | 6.564 | 6.564 | 118,571 | -0.08(-1.26%) |
Nov 11, 2015 | 6.663 | 6.694 | 6.642 | 6.647 | 136,925 | -0.03(-0.39%) |
Nov 10, 2015 | 6.647 | 6.684 | 6.631 | 6.673 | 100,439 | +0.02(+0.31%) |
Nov 09, 2015 | 6.705 | 6.705 | 6.624 | 6.652 | 116,338 | -0.05(-0.78%) |
Nov 06, 2015 | 6.710 | 6.715 | 6.652 | 6.705 | 164,829 | -0.01(-0.08%) |
Nov 05, 2015 | 6.746 | 6.746 | 6.694 | 6.710 | 107,519 | -0.02(-0.29%) |
Nov 04, 2015 | 6.746 | 6.746 | 6.699 | 6.730 | 185,065 | -0.00(-0.02%) |
Nov 03, 2015 | 6.673 | 6.731 | 6.663 | 6.731 | 226,397 | +0.05(+0.78%) |
Nov 02, 2015 | 6.647 | 6.689 | 6.637 | 6.678 | 174,668 | +0.06(+0.87%) |
Oct 30, 2015 | 6.668 | 6.678 | 6.616 | 6.621 | 186,075 | -0.03(-0.39%) |
Oct 29, 2015 | 6.637 | 6.668 | 6.637 | 6.647 | 125,862 | -0.02(-0.24%) |
Oct 28, 2015 | 6.605 | 6.663 | 6.600 | 6.663 | 171,667 | +0.06(+0.87%) |
Oct 27, 2015 | 6.626 | 6.647 | 6.595 | 6.605 | 142,943 | -0.03(-0.39%) |
Oct 26, 2015 | 6.652 | 6.658 | 6.621 | 6.631 | 122,258 | -0.02(-0.31%) |
Oct 23, 2015 | 6.626 | 6.689 | 6.626 | 6.652 | 234,508 | +0.07(+1.03%) |
Oct 22, 2015 | 6.548 | 6.605 | 6.543 | 6.585 | 158,177 | +0.08(+1.20%) |
Oct 21, 2015 | 6.574 | 6.579 | 6.506 | 6.506 | 260,070 | -0.05(-0.75%) |
Oct 20, 2015 | 6.545 | 6.560 | 6.524 | 6.555 | 229,205 | +0.03(+0.40%) |
Oct 19, 2015 | 6.488 | 6.529 | 6.462 | 6.529 | 239,357 | +0.04(+0.56%) |
Oct 16, 2015 | 6.457 | 6.493 | 6.436 | 6.493 | 207,317 | +0.06(+0.89%) |
Oct 15, 2015 | 6.353 | 6.436 | 6.348 | 6.436 | 167,756 | +0.11(+1.72%) |
Oct 14, 2015 | 6.363 | 6.405 | 6.327 | 6.327 | 221,497 | -0.06(-0.89%) |
Oct 13, 2015 | 6.394 | 6.425 | 6.379 | 6.384 | 227,757 | -0.04(-0.65%) |
Oct 12, 2015 | 6.405 | 6.431 | 6.379 | 6.425 | 156,595 | +0.02(+0.32%) |
Oct 09, 2015 | 6.389 | 6.410 | 6.374 | 6.405 | 178,871 | +0.05(+0.73%) |
Oct 08, 2015 | 6.337 | 6.393 | 6.316 | 6.358 | 258,480 | +0.02(+0.33%) |
Oct 07, 2015 | 6.348 | 6.374 | 6.301 | 6.337 | 216,081 | +0.02(+0.25%) |
Oct 06, 2015 | 6.327 | 6.353 | 6.306 | 6.322 | 176,944 | +0.00(+0.00%) |
Oct 05, 2015 | 6.259 | 6.337 | 6.259 | 6.322 | 158,986 | +0.11(+1.84%) |
Oct 02, 2015 | 6.099 | 6.223 | 6.062 | 6.208 | 166,900 | +0.05(+0.76%) |
Oct 01, 2015 | 6.166 | 6.182 | 6.099 | 6.161 | 187,953 | -0.01(-0.08%) |
Sep 30, 2015 | 6.145 | 6.166 | 6.088 | 6.166 | 252,439 | +0.10(+1.62%) |
Sep 29, 2015 | 6.094 | 6.119 | 6.026 | 6.068 | 163,715 | -0.04(-0.68%) |
Sep 28, 2015 | 6.223 | 6.228 | 6.073 | 6.109 | 198,906 | -0.16(-2.48%) |
Sep 25, 2015 | 6.332 | 6.337 | 6.228 | 6.265 | 165,809 | -0.02(-0.33%) |
Sep 24, 2015 | 6.249 | 6.285 | 6.192 | 6.285 | 187,037 | -0.02(-0.25%) |
Sep 23, 2015 | 6.259 | 6.301 | 6.249 | 6.301 | 180,851 | +0.03(+0.50%) |
Sep 22, 2015 | 6.228 | 6.280 | 6.202 | 6.270 | 350,908 | -0.05(-0.82%) |
Sep 21, 2015 | 6.363 | 6.425 | 6.296 | 6.322 | 825,069 | -0.03(-0.52%) |
Sep 18, 2015 | 6.344 | 6.396 | 6.324 | 6.355 | 163,170 | -0.05(-0.72%) |
Sep 17, 2015 | 6.422 | 6.489 | 6.391 | 6.401 | 109,966 | -0.02(-0.32%) |
Sep 16, 2015 | 6.360 | 6.422 | 6.350 | 6.422 | 148,386 | +0.06(+0.97%) |
Sep 15, 2015 | 6.308 | 6.370 | 6.298 | 6.360 | 151,686 | +0.08(+1.23%) |
Sep 14, 2015 | 6.360 | 6.370 | 6.277 | 6.283 | 227,815 | -0.07(-1.13%) |
Sep 11, 2015 | 6.329 | 6.355 | 6.303 | 6.355 | 118,736 | +0.02(+0.24%) |
Sep 10, 2015 | 6.298 | 6.363 | 6.293 | 6.339 | 113,514 | +0.03(+0.47%) |
Sep 09, 2015 | 6.468 | 6.468 | 6.298 | 6.310 | 158,383 | -0.09(-1.35%) |
Sep 08, 2015 | 6.334 | 6.401 | 6.334 | 6.396 | 200,499 | +0.14(+2.31%) |
Sep 04, 2015 | 6.262 | 6.252 | 6.252 | 6.252 | 107,968 | -0.09(-1.46%) |
Sep 03, 2015 | 6.350 | 6.401 | 6.324 | 6.344 | 232,009 | +0.03(+0.49%) |
Sep 02, 2015 | 6.313 | 6.313 | 6.247 | 6.313 | 141,526 | +0.08(+1.24%) |
Sep 01, 2015 | 6.252 | 6.337 | 6.205 | 6.236 | 212,909 | -0.20(-3.04%) |
Aug 31, 2015 | 6.468 | 6.483 | 6.427 | 6.432 | 95,868 | -0.06(-0.87%) |
Aug 28, 2015 | 6.447 | 6.525 | 6.447 | 6.489 | 244,385 | +0.02(+0.24%) |
Aug 27, 2015 | 6.432 | 6.499 | 6.380 | 6.473 | 320,035 | +0.13(+2.03%) |
Aug 26, 2015 | 6.247 | 6.344 | 6.154 | 6.344 | 310,248 | +0.22(+3.62%) |
Aug 25, 2015 | 6.288 | 6.355 | 6.097 | 6.123 | 255,118 | +0.01(+0.19%) |
Aug 24, 2015 | 6.004 | 6.283 | 4.583 | 6.112 | 1,138,919 | -0.35(-5.36%) |
Aug 21, 2015 | 6.622 | 6.633 | 6.442 | 6.458 | 372,339 | -0.22(-3.24%) |
Aug 20, 2015 | 6.725 | 6.725 | 6.669 | 6.674 | 300,540 | -0.10(-1.55%) |
Aug 19, 2015 | 6.794 | 6.794 | 6.728 | 6.779 | 163,129 | -0.02(-0.30%) |
Aug 18, 2015 | 6.804 | 6.809 | 6.769 | 6.799 | 112,942 | +0.00(+0.00%) |
Aug 17, 2015 | 6.784 | 6.815 | 6.758 | 6.799 | 155,339 | +0.01(+0.08%) |
Aug 14, 2015 | 6.753 | 6.794 | 6.753 | 6.794 | 115,315 | +0.04(+0.61%) |
Aug 13, 2015 | 6.779 | 6.784 | 6.746 | 6.753 | 146,084 | -0.02(-0.30%) |
Aug 12, 2015 | 6.707 | 6.784 | 6.666 | 6.774 | 288,197 | +0.02(+0.30%) |
Aug 11, 2015 | 6.728 | 6.763 | 6.728 | 6.753 | 120,635 | -0.04(-0.53%) |
Aug 10, 2015 | 6.758 | 6.830 | 6.758 | 6.789 | 223,894 | +0.05(+0.68%) |
Aug 07, 2015 | 6.758 | 6.774 | 6.707 | 6.743 | 214,445 | -0.03(-0.45%) |
Aug 06, 2015 | 6.835 | 6.845 | 6.753 | 6.774 | 159,245 | -0.08(-1.19%) |
Aug 05, 2015 | 6.866 | 6.886 | 6.830 | 6.856 | 179,827 | +0.01(+0.07%) |
Aug 04, 2015 | 6.891 | 6.891 | 6.825 | 6.850 | 136,018 | -0.04(-0.59%) |
Aug 03, 2015 | 6.871 | 6.896 | 6.840 | 6.891 | 155,058 | -0.01(-0.07%) |
Jul 31, 2015 | 6.912 | 6.912 | 6.861 | 6.896 | 239,812 | +0.02(+0.22%) |
Jul 30, 2015 | 6.835 | 6.881 | 6.815 | 6.881 | 196,519 | +0.02(+0.30%) |
Jul 29, 2015 | 6.820 | 6.861 | 6.809 | 6.861 | 135,260 | +0.04(+0.52%) |
Jul 28, 2015 | 6.748 | 6.825 | 6.733 | 6.825 | 140,146 | +0.09(+1.29%) |
Jul 27, 2015 | 6.743 | 6.758 | 6.712 | 6.738 | 155,881 | -0.04(-0.60%) |
Jul 24, 2015 | 6.820 | 6.820 | 6.754 | 6.779 | 94,179 | -0.03(-0.45%) |
Jul 23, 2015 | 6.850 | 6.871 | 6.794 | 6.809 | 194,002 | -0.03(-0.37%) |
Jul 22, 2015 | 6.840 | 6.861 | 6.825 | 6.835 | 238,904 | -0.01(-0.18%) |
Jul 21, 2015 | 6.878 | 6.893 | 6.812 | 6.847 | 251,531 | -0.02(-0.30%) |
Jul 20, 2015 | 6.888 | 6.893 | 6.862 | 6.867 | 165,891 | -0.02(-0.30%) |
Jul 17, 2015 | 6.893 | 6.897 | 6.873 | 6.888 | 158,683 | +0.02(+0.22%) |
Jul 16, 2015 | 6.852 | 6.883 | 6.847 | 6.873 | 128,287 | +0.04(+0.60%) |
Jul 15, 2015 | 6.822 | 6.857 | 6.812 | 6.832 | 266,915 | +0.02(+0.30%) |
Jul 14, 2015 | 6.812 | 6.837 | 6.791 | 6.812 | 450,256 | +0.00(+0.00%) |
Jul 13, 2015 | 6.771 | 6.812 | 6.760 | 6.812 | 310,279 | +0.10(+1.52%) |
Jul 10, 2015 | 6.710 | 6.756 | 6.697 | 6.710 | 292,401 | +0.07(+0.99%) |
Jul 09, 2015 | 6.695 | 6.705 | 6.639 | 6.644 | 227,623 | +0.04(+0.54%) |
Jul 08, 2015 | 6.695 | 6.700 | 6.608 | 6.608 | 263,199 | -0.12(-1.74%) |
Jul 07, 2015 | 6.720 | 6.735 | 6.639 | 6.725 | 292,987 | +0.03(+0.46%) |
Jul 06, 2015 | 6.684 | 6.705 | 6.649 | 6.695 | 310,590 | -0.02(-0.23%) |
Jul 02, 2015 | 6.710 | 6.710 | 6.710 | 6.710 | 471,548 | -0.02(-0.23%) |
Jul 01, 2015 | 6.720 | 6.756 | 6.705 | 6.725 | 388,323 | +0.05(+0.76%) |
Jun 30, 2015 | 6.771 | 6.771 | 6.659 | 6.674 | 424,180 | -0.04(-0.61%) |
Jun 29, 2015 | 6.766 | 6.796 | 6.695 | 6.715 | 277,538 | -0.11(-1.64%) |
Jun 26, 2015 | 6.878 | 6.878 | 6.822 | 6.827 | 171,681 | -0.04(-0.52%) |
Jun 25, 2015 | 6.903 | 6.908 | 6.857 | 6.862 | 158,780 | -0.02(-0.22%) |
Jun 24, 2015 | 6.888 | 6.908 | 6.873 | 6.878 | 126,344 | -0.02(-0.29%) |
Jun 23, 2015 | 6.898 | 6.918 | 6.883 | 6.898 | 112,837 | +0.01(+0.15%) |
Jun 22, 2015 | 6.888 | 6.913 | 6.878 | 6.888 | 150,694 | +0.01(+0.15%) |
Jun 19, 2015 | 6.893 | 6.908 | 6.761 | 6.878 | 83,778 | -0.04(-0.54%) |
Jun 18, 2015 | 6.854 | 6.920 | 6.844 | 6.915 | 137,065 | +0.07(+0.96%) |
Jun 17, 2015 | 6.839 | 6.865 | 6.819 | 6.849 | 162,585 | +0.00(+0.00%) |
Jun 16, 2015 | 6.799 | 6.854 | 6.769 | 6.849 | 176,657 | +0.05(+0.67%) |
Jun 15, 2015 | 6.784 | 6.809 | 6.758 | 6.804 | 92,323 | -0.02(-0.30%) |
Jun 12, 2015 | 6.859 | 6.859 | 6.809 | 6.824 | 116,895 | -0.05(-0.73%) |
Jun 11, 2015 | 6.854 | 6.895 | 6.826 | 6.875 | 166,567 | +0.05(+0.74%) |
Jun 10, 2015 | 6.764 | 6.839 | 6.743 | 6.824 | 178,970 | +0.07(+1.05%) |
Jun 09, 2015 | 6.804 | 6.824 | 6.748 | 6.753 | 301,708 | -0.06(-0.89%) |
Jun 08, 2015 | 6.839 | 6.839 | 6.789 | 6.814 | 160,580 | -0.04(-0.52%) |
Jun 05, 2015 | 6.824 | 6.859 | 6.809 | 6.849 | 221,006 | +0.01(+0.15%) |
Jun 04, 2015 | 6.895 | 6.895 | 6.824 | 6.839 | 275,825 | -0.06(-0.88%) |
Jun 03, 2015 | 6.900 | 6.940 | 6.890 | 6.900 | 239,067 | +0.00(+0.00%) |
Jun 02, 2015 | 6.905 | 6.925 | 6.875 | 6.900 | 227,885 | -0.02(-0.34%) |
Jun 01, 2015 | 6.935 | 6.939 | 6.895 | 6.923 | 196,249 | +0.00(+0.04%) |
May 29, 2015 | 6.971 | 6.982 | 6.910 | 6.920 | 171,872 | -0.05(-0.72%) |
May 28, 2015 | 6.955 | 6.976 | 6.950 | 6.971 | 101,390 | -0.02(-0.22%) |
May 27, 2015 | 6.930 | 6.991 | 6.930 | 6.986 | 140,284 | +0.07(+0.95%) |
May 26, 2015 | 6.945 | 6.961 | 6.875 | 6.920 | 420,448 | -0.03(-0.36%) |
May 22, 2015 | 6.940 | 6.945 | 6.945 | 6.945 | 165,506 | -0.02(-0.29%) |
May 21, 2015 | 6.955 | 6.986 | 6.925 | 6.966 | 168,620 | +0.02(+0.29%) |
May 20, 2015 | 6.945 | 6.986 | 6.900 | 6.945 | 163,128 | +0.01(+0.19%) |
May 19, 2015 | 6.937 | 6.972 | 6.922 | 6.932 | 169,673 | -0.02(-0.29%) |
May 18, 2015 | 6.952 | 6.955 | 6.917 | 6.952 | 219,417 | +0.00(+0.00%) |
May 15, 2015 | 6.927 | 6.962 | 6.927 | 6.952 | 139,095 | +0.03(+0.36%) |
May 14, 2015 | 6.912 | 6.942 | 6.897 | 6.927 | 300,726 | +0.03(+0.36%) |
May 13, 2015 | 6.877 | 6.927 | 6.877 | 6.902 | 130,001 | +0.03(+0.36%) |
May 12, 2015 | 6.867 | 6.887 | 6.812 | 6.877 | 140,464 | -0.02(-0.22%) |
May 11, 2015 | 6.892 | 6.909 | 6.857 | 6.892 | 127,002 | -0.02(-0.22%) |
May 08, 2015 | 6.887 | 6.942 | 6.887 | 6.907 | 212,235 | +0.05(+0.66%) |
May 07, 2015 | 6.807 | 6.867 | 6.807 | 6.862 | 152,622 | +0.04(+0.59%) |
May 06, 2015 | 6.882 | 6.901 | 6.807 | 6.822 | 191,643 | -0.06(-0.88%) |
May 05, 2015 | 6.922 | 6.932 | 6.867 | 6.882 | 119,219 | -0.05(-0.65%) |
May 04, 2015 | 6.902 | 6.937 | 6.902 | 6.927 | 211,267 | +0.04(+0.58%) |