Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.529 | 6.560 | 6.529 | 6.544 | 61,282 | -0.03(-0.47%) |
Apr 28, 2016 | 6.591 | 6.606 | 6.575 | 6.575 | 27,031 | -0.03(-0.47%) |
Apr 27, 2016 | 6.521 | 6.606 | 6.521 | 6.606 | 68,505 | +0.05(+0.71%) |
Apr 26, 2016 | 6.529 | 6.564 | 6.529 | 6.560 | 19,794 | +0.05(+0.83%) |
Apr 25, 2016 | 6.513 | 6.521 | 6.498 | 6.505 | 36,351 | -0.04(-0.59%) |
Apr 22, 2016 | 6.552 | 6.575 | 6.521 | 6.544 | 42,335 | -0.02(-0.24%) |
Apr 21, 2016 | 6.567 | 6.575 | 6.513 | 6.560 | 47,917 | +0.04(+0.59%) |
Apr 20, 2016 | 6.505 | 6.544 | 6.482 | 6.521 | 63,857 | +0.02(+0.36%) |
Apr 19, 2016 | 6.513 | 6.513 | 6.482 | 6.498 | 38,116 | -0.01(-0.12%) |
Apr 18, 2016 | 6.459 | 6.505 | 6.440 | 6.505 | 16,278 | +0.05(+0.84%) |
Apr 15, 2016 | 6.490 | 6.505 | 6.428 | 6.451 | 18,815 | -0.02(-0.24%) |
Apr 14, 2016 | 6.451 | 6.474 | 6.451 | 6.467 | 10,373 | +0.01(+0.12%) |
Apr 13, 2016 | 6.397 | 6.469 | 6.366 | 6.459 | 30,721 | +0.07(+1.09%) |
Apr 12, 2016 | 6.405 | 6.420 | 6.374 | 6.389 | 28,815 | +0.00(+0.00%) |
Apr 11, 2016 | 6.412 | 6.428 | 6.366 | 6.389 | 24,584 | +0.01(+0.12%) |
Apr 08, 2016 | 6.389 | 6.420 | 6.374 | 6.381 | 41,342 | +0.03(+0.49%) |
Apr 07, 2016 | 6.319 | 6.350 | 6.312 | 6.350 | 8,804 | -0.02(-0.24%) |
Apr 06, 2016 | 6.319 | 6.380 | 6.312 | 6.366 | 24,903 | +0.04(+0.61%) |
Apr 05, 2016 | 6.312 | 6.327 | 6.273 | 6.327 | 13,025 | -0.02(-0.25%) |
Apr 04, 2016 | 6.350 | 6.350 | 6.341 | 6.343 | 18,509 | -0.01(-0.12%) |
Apr 01, 2016 | 6.335 | 6.358 | 6.335 | 6.350 | 11,576 | -0.02(-0.24%) |
Mar 31, 2016 | 6.374 | 6.409 | 6.335 | 6.366 | 30,873 | -0.02(-0.24%) |
Mar 30, 2016 | 6.327 | 6.389 | 6.327 | 6.381 | 16,443 | +0.05(+0.86%) |
Mar 29, 2016 | 6.312 | 6.327 | 6.265 | 6.327 | 11,667 | +0.03(+0.49%) |
Mar 28, 2016 | 6.304 | 6.312 | 6.273 | 6.296 | 33,659 | +0.02(+0.37%) |
Mar 24, 2016 | 6.265 | 6.273 | 6.273 | 6.273 | 23,343 | -0.05(-0.86%) |
Mar 23, 2016 | 6.327 | 6.350 | 6.312 | 6.327 | 27,829 | -0.01(-0.12%) |
Mar 22, 2016 | 6.312 | 6.366 | 6.292 | 6.335 | 29,381 | +0.03(+0.49%) |
Mar 21, 2016 | 6.304 | 6.315 | 6.281 | 6.304 | 64,439 | +0.02(+0.37%) |
Mar 18, 2016 | 6.273 | 6.319 | 6.257 | 6.281 | 55,233 | -0.02(-0.37%) |
Mar 17, 2016 | 6.265 | 6.343 | 6.265 | 6.304 | 41,601 | +0.02(+0.37%) |
Mar 16, 2016 | 6.242 | 6.304 | 6.242 | 6.281 | 29,991 | +0.03(+0.50%) |
Mar 15, 2016 | 6.265 | 6.265 | 6.234 | 6.250 | 22,917 | -0.05(-0.86%) |
Mar 14, 2016 | 6.335 | 6.358 | 6.242 | 6.304 | 40,189 | -0.01(-0.12%) |
Mar 11, 2016 | 6.257 | 6.327 | 6.257 | 6.312 | 46,434 | +0.09(+1.50%) |
Mar 10, 2016 | 6.265 | 6.273 | 6.172 | 6.219 | 10,650 | -0.01(-0.12%) |
Mar 09, 2016 | 6.281 | 6.281 | 6.226 | 6.226 | 16,999 | -0.04(-0.62%) |
Mar 08, 2016 | 6.250 | 6.265 | 6.226 | 6.265 | 21,032 | +0.03(+0.50%) |
Mar 07, 2016 | 6.211 | 6.242 | 6.172 | 6.234 | 24,992 | +0.01(+0.12%) |
Mar 04, 2016 | 6.203 | 6.284 | 6.200 | 6.226 | 9,417 | +0.02(+0.25%) |
Mar 03, 2016 | 6.125 | 6.211 | 6.079 | 6.211 | 49,725 | +0.09(+1.52%) |
Mar 02, 2016 | 6.094 | 6.119 | 6.071 | 6.118 | 19,511 | +0.00(+0.00%) |
Mar 01, 2016 | 6.118 | 6.164 | 6.072 | 6.118 | 41,639 | +0.06(+1.02%) |
Feb 29, 2016 | 6.017 | 6.063 | 6.007 | 6.056 | 31,997 | +0.07(+1.17%) |
Feb 26, 2016 | 5.994 | 6.040 | 5.939 | 5.986 | 31,794 | +0.02(+0.39%) |
Feb 25, 2016 | 5.893 | 5.963 | 5.885 | 5.963 | 30,973 | +0.06(+0.98%) |
Feb 24, 2016 | 5.854 | 5.904 | 5.800 | 5.904 | 17,600 | +0.03(+0.57%) |
Feb 23, 2016 | 5.877 | 5.877 | 5.808 | 5.871 | 34,388 | +0.00(+0.02%) |
Feb 22, 2016 | 5.854 | 5.871 | 5.808 | 5.870 | 106,366 | +0.08(+1.45%) |
Feb 19, 2016 | 5.769 | 5.800 | 5.730 | 5.786 | 42,788 | +0.01(+0.16%) |
Feb 18, 2016 | 5.800 | 5.822 | 5.746 | 5.777 | 49,402 | -0.03(-0.53%) |
Feb 17, 2016 | 5.800 | 5.808 | 5.722 | 5.808 | 62,301 | +0.11(+1.90%) |
Feb 16, 2016 | 5.629 | 5.715 | 5.583 | 5.699 | 60,072 | +0.08(+1.38%) |
Feb 12, 2016 | 5.567 | 5.621 | 5.621 | 5.621 | 49,395 | +0.11(+1.97%) |
Feb 11, 2016 | 5.567 | 5.567 | 5.358 | 5.513 | 94,463 | -0.12(-2.07%) |
Feb 10, 2016 | 5.715 | 5.750 | 5.629 | 5.629 | 41,056 | -0.05(-0.82%) |
Feb 09, 2016 | 5.623 | 5.691 | 5.578 | 5.676 | 70,390 | -0.02(-0.26%) |
Feb 08, 2016 | 5.774 | 5.796 | 5.661 | 5.691 | 70,585 | -0.13(-2.20%) |
Feb 05, 2016 | 5.894 | 5.894 | 5.781 | 5.819 | 84,654 | -0.10(-1.66%) |
Feb 04, 2016 | 5.947 | 5.947 | 5.849 | 5.917 | 47,264 | -0.03(-0.51%) |
Feb 03, 2016 | 5.887 | 5.947 | 5.845 | 5.947 | 57,798 | +0.08(+1.41%) |
Feb 02, 2016 | 5.894 | 5.909 | 5.843 | 5.864 | 62,191 | -0.07(-1.14%) |
Feb 01, 2016 | 5.932 | 5.940 | 5.879 | 5.932 | 42,625 | -0.01(-0.13%) |
Jan 29, 2016 | 5.909 | 5.947 | 5.879 | 5.940 | 37,062 | +0.05(+0.77%) |
Jan 28, 2016 | 5.932 | 5.932 | 5.857 | 5.894 | 82,430 | -0.01(-0.13%) |
Jan 27, 2016 | 5.925 | 5.970 | 5.872 | 5.902 | 56,477 | -0.05(-0.89%) |
Jan 26, 2016 | 5.804 | 5.955 | 5.789 | 5.955 | 43,650 | +0.16(+2.73%) |
Jan 25, 2016 | 5.827 | 5.834 | 5.774 | 5.796 | 37,477 | -0.05(-0.77%) |
Jan 22, 2016 | 5.744 | 5.864 | 5.721 | 5.842 | 74,020 | +0.16(+2.79%) |
Jan 21, 2016 | 5.676 | 5.786 | 5.631 | 5.683 | 63,709 | +0.00(+0.00%) |
Jan 20, 2016 | 5.653 | 5.691 | 5.533 | 5.683 | 105,656 | -0.08(-1.31%) |
Jan 19, 2016 | 5.842 | 5.842 | 5.729 | 5.759 | 36,027 | -0.04(-0.65%) |
Jan 15, 2016 | 5.842 | 5.796 | 5.796 | 5.796 | 62,885 | -0.19(-3.15%) |
Jan 14, 2016 | 5.917 | 5.985 | 5.917 | 5.985 | 79,904 | +0.08(+1.40%) |
Jan 13, 2016 | 6.038 | 6.078 | 5.899 | 5.902 | 92,177 | -0.14(-2.25%) |
Jan 12, 2016 | 6.105 | 6.105 | 6.000 | 6.038 | 39,902 | -0.04(-0.62%) |
Jan 11, 2016 | 6.083 | 6.089 | 6.053 | 6.075 | 96,065 | -0.02(-0.25%) |
Jan 08, 2016 | 6.128 | 6.173 | 6.045 | 6.090 | 95,368 | -0.03(-0.49%) |
Jan 07, 2016 | 6.128 | 6.181 | 6.090 | 6.120 | 99,671 | -0.11(-1.69%) |
Jan 06, 2016 | 6.128 | 6.256 | 6.128 | 6.226 | 98,119 | +0.03(+0.49%) |
Jan 05, 2016 | 6.196 | 6.226 | 6.166 | 6.196 | 78,822 | -0.01(-0.12%) |
Jan 04, 2016 | 6.158 | 6.211 | 6.120 | 6.203 | 50,322 | -0.03(-0.48%) |
Dec 31, 2015 | 6.196 | 6.234 | 6.234 | 6.234 | 60,099 | -0.02(-0.24%) |
Dec 30, 2015 | 6.264 | 6.264 | 6.218 | 6.249 | 55,394 | -0.02(-0.24%) |
Dec 29, 2015 | 6.286 | 6.286 | 6.241 | 6.264 | 66,296 | +0.06(+0.93%) |
Dec 28, 2015 | 6.226 | 6.249 | 6.196 | 6.206 | 70,432 | -0.07(-1.16%) |
Dec 24, 2015 | 6.279 | 6.279 | 6.279 | 6.279 | 32,238 | +0.01(+0.12%) |
Dec 23, 2015 | 6.256 | 6.286 | 6.252 | 6.271 | 34,107 | +0.06(+0.97%) |
Dec 22, 2015 | 6.188 | 6.234 | 6.166 | 6.211 | 70,668 | +0.01(+0.12%) |
Dec 21, 2015 | 6.173 | 6.211 | 6.173 | 6.203 | 70,659 | +0.01(+0.12%) |
Dec 18, 2015 | 6.226 | 6.241 | 6.181 | 6.196 | 27,116 | -0.03(-0.48%) |
Dec 17, 2015 | 6.226 | 6.226 | 6.181 | 6.226 | 51,807 | -0.01(-0.12%) |
Dec 16, 2015 | 6.211 | 6.241 | 6.162 | 6.234 | 31,104 | +0.08(+1.22%) |
Dec 15, 2015 | 6.090 | 6.173 | 6.090 | 6.158 | 51,851 | +0.06(+0.99%) |
Dec 14, 2015 | 6.105 | 6.108 | 6.060 | 6.098 | 50,580 | -0.02(-0.37%) |
Dec 11, 2015 | 6.188 | 6.188 | 6.105 | 6.120 | 31,982 | -0.11(-1.82%) |
Dec 10, 2015 | 6.196 | 6.249 | 6.196 | 6.234 | 20,383 | +0.02(+0.30%) |
Dec 09, 2015 | 6.226 | 6.279 | 6.203 | 6.215 | 123,757 | -0.03(-0.54%) |
Dec 08, 2015 | 6.218 | 6.271 | 6.218 | 6.249 | 60,815 | -0.01(-0.12%) |
Dec 07, 2015 | 6.301 | 6.301 | 6.225 | 6.256 | 53,014 | -0.06(-0.95%) |
Dec 04, 2015 | 6.249 | 6.338 | 6.249 | 6.316 | 62,239 | +0.05(+0.84%) |
Dec 03, 2015 | 6.339 | 6.339 | 6.249 | 6.264 | 87,670 | -0.08(-1.19%) |
Dec 02, 2015 | 6.369 | 6.392 | 6.339 | 6.339 | 74,272 | -0.08(-1.18%) |
Dec 01, 2015 | 6.392 | 6.414 | 6.362 | 6.414 | 108,340 | +0.06(+0.95%) |
Nov 30, 2015 | 6.369 | 6.377 | 6.332 | 6.354 | 88,378 | -0.02(-0.24%) |
Nov 27, 2015 | 6.362 | 6.369 | 6.339 | 6.369 | 31,396 | +0.03(+0.48%) |
Nov 25, 2015 | 6.316 | 6.339 | 6.339 | 6.339 | 126,964 | +0.00(+0.00%) |
Nov 24, 2015 | 6.339 | 6.339 | 6.301 | 6.339 | 55,218 | -0.02(-0.36%) |
Nov 23, 2015 | 6.347 | 6.399 | 6.347 | 6.362 | 33,514 | +0.03(+0.48%) |
Nov 20, 2015 | 6.332 | 6.362 | 6.316 | 6.332 | 99,899 | +0.02(+0.24%) |
Nov 19, 2015 | 6.354 | 6.354 | 6.309 | 6.316 | 54,963 | -0.03(-0.48%) |
Nov 18, 2015 | 6.294 | 6.354 | 6.264 | 6.347 | 52,046 | +0.08(+1.20%) |
Nov 17, 2015 | 6.324 | 6.354 | 6.264 | 6.271 | 75,884 | -0.05(-0.72%) |
Nov 16, 2015 | 6.301 | 6.354 | 6.271 | 6.316 | 62,452 | +0.03(+0.48%) |
Nov 13, 2015 | 6.301 | 6.324 | 6.264 | 6.286 | 109,027 | -0.05(-0.71%) |
Nov 12, 2015 | 6.422 | 6.422 | 6.279 | 6.332 | 91,406 | -0.11(-1.75%) |
Nov 11, 2015 | 6.505 | 6.505 | 6.445 | 6.445 | 40,375 | -0.05(-0.70%) |
Nov 10, 2015 | 6.497 | 6.535 | 6.467 | 6.490 | 94,553 | +0.01(+0.12%) |
Nov 09, 2015 | 6.534 | 6.563 | 6.468 | 6.482 | 29,469 | -0.06(-0.90%) |
Nov 06, 2015 | 6.563 | 6.563 | 6.519 | 6.541 | 21,189 | +0.00(+0.00%) |
Nov 05, 2015 | 6.512 | 6.541 | 6.498 | 6.541 | 32,319 | +0.04(+0.57%) |
Nov 04, 2015 | 6.585 | 6.595 | 6.504 | 6.504 | 40,994 | -0.09(-1.32%) |
Nov 03, 2015 | 6.556 | 6.591 | 6.546 | 6.591 | 47,966 | +0.05(+0.75%) |
Nov 02, 2015 | 6.519 | 6.556 | 6.497 | 6.542 | 60,903 | +0.03(+0.47%) |
Oct 30, 2015 | 6.512 | 6.541 | 6.487 | 6.512 | 38,671 | +0.04(+0.68%) |
Oct 29, 2015 | 6.482 | 6.490 | 6.431 | 6.468 | 30,832 | -0.02(-0.34%) |
Oct 28, 2015 | 6.438 | 6.497 | 6.409 | 6.490 | 70,160 | +0.05(+0.80%) |
Oct 27, 2015 | 6.460 | 6.468 | 6.416 | 6.438 | 48,716 | -0.02(-0.34%) |
Oct 26, 2015 | 6.497 | 6.497 | 6.446 | 6.460 | 54,320 | -0.02(-0.34%) |
Oct 23, 2015 | 6.475 | 6.512 | 6.460 | 6.482 | 23,679 | +0.04(+0.69%) |
Oct 22, 2015 | 6.409 | 6.453 | 6.387 | 6.438 | 74,082 | +0.02(+0.34%) |
Oct 21, 2015 | 6.431 | 6.431 | 6.409 | 6.416 | 20,563 | +0.03(+0.46%) |
Oct 20, 2015 | 6.409 | 6.423 | 6.357 | 6.387 | 52,708 | -0.01(-0.12%) |
Oct 19, 2015 | 6.313 | 6.394 | 6.313 | 6.394 | 50,757 | +0.04(+0.58%) |
Oct 16, 2015 | 6.313 | 6.365 | 6.284 | 6.357 | 45,782 | +0.04(+0.70%) |
Oct 15, 2015 | 6.269 | 6.313 | 6.247 | 6.313 | 73,143 | +0.07(+1.18%) |
Oct 14, 2015 | 6.276 | 6.276 | 6.237 | 6.239 | 25,190 | -0.01(-0.12%) |
Oct 13, 2015 | 6.247 | 6.313 | 6.247 | 6.247 | 28,650 | -0.02(-0.35%) |
Oct 12, 2015 | 6.313 | 6.313 | 6.254 | 6.269 | 31,787 | -0.04(-0.70%) |
Oct 09, 2015 | 6.269 | 6.313 | 6.254 | 6.313 | 54,730 | +0.05(+0.82%) |
Oct 08, 2015 | 6.188 | 6.269 | 6.143 | 6.262 | 71,354 | +0.08(+1.31%) |
Oct 07, 2015 | 6.188 | 6.217 | 6.151 | 6.181 | 75,512 | +0.03(+0.48%) |
Oct 06, 2015 | 6.188 | 6.188 | 6.122 | 6.151 | 74,525 | -0.02(-0.36%) |
Oct 05, 2015 | 6.100 | 6.173 | 6.092 | 6.173 | 381,023 | +0.09(+1.45%) |
Oct 02, 2015 | 6.004 | 6.085 | 5.960 | 6.085 | 53,905 | +0.06(+0.98%) |
Oct 01, 2015 | 6.041 | 6.056 | 5.975 | 6.026 | 64,953 | -0.01(-0.12%) |
Sep 30, 2015 | 6.011 | 6.048 | 5.975 | 6.033 | 68,514 | +0.06(+0.99%) |
Sep 29, 2015 | 5.997 | 6.019 | 5.945 | 5.975 | 102,179 | -0.01(-0.25%) |
Sep 28, 2015 | 6.107 | 6.107 | 5.960 | 5.989 | 61,790 | -0.11(-1.73%) |
Sep 25, 2015 | 6.181 | 6.217 | 6.092 | 6.095 | 48,962 | -0.03(-0.56%) |
Sep 24, 2015 | 6.188 | 6.188 | 6.063 | 6.129 | 58,588 | -0.07(-1.07%) |
Sep 23, 2015 | 6.188 | 6.247 | 6.173 | 6.195 | 22,049 | +0.01(+0.10%) |
Sep 22, 2015 | 6.232 | 6.232 | 6.166 | 6.189 | 43,383 | -0.09(-1.39%) |
Sep 21, 2015 | 6.291 | 6.372 | 6.254 | 6.276 | 45,638 | -0.01(-0.23%) |
Sep 18, 2015 | 6.254 | 6.313 | 6.210 | 6.291 | 43,659 | -0.01(-0.12%) |
Sep 17, 2015 | 6.262 | 6.328 | 6.247 | 6.298 | 23,929 | +0.01(+0.12%) |
Sep 16, 2015 | 6.284 | 6.296 | 6.247 | 6.291 | 42,497 | +0.01(+0.23%) |
Sep 15, 2015 | 6.269 | 6.284 | 6.254 | 6.276 | 17,275 | +0.02(+0.35%) |
Sep 14, 2015 | 6.284 | 6.284 | 6.203 | 6.254 | 28,006 | -0.01(-0.23%) |
Sep 11, 2015 | 6.225 | 6.276 | 6.203 | 6.269 | 60,824 | +0.04(+0.66%) |
Sep 10, 2015 | 6.203 | 6.232 | 6.151 | 6.228 | 84,398 | +0.03(+0.53%) |
Sep 09, 2015 | 6.276 | 6.276 | 6.173 | 6.195 | 496,032 | -0.03(-0.47%) |
Sep 08, 2015 | 6.210 | 6.232 | 6.173 | 6.225 | 61,490 | +0.08(+1.32%) |
Sep 04, 2015 | 6.144 | 6.144 | 6.144 | 6.144 | 40,229 | -0.01(-0.24%) |
Sep 03, 2015 | 6.181 | 6.188 | 6.129 | 6.159 | 35,746 | +0.00(+0.00%) |
Sep 02, 2015 | 6.159 | 6.173 | 6.114 | 6.159 | 56,014 | +0.07(+1.21%) |
Sep 01, 2015 | 6.129 | 6.129 | 6.019 | 6.085 | 112,278 | -0.10(-1.66%) |
Aug 31, 2015 | 6.181 | 6.210 | 6.136 | 6.188 | 56,010 | +0.00(+0.00%) |
Aug 28, 2015 | 6.136 | 6.188 | 6.111 | 6.188 | 37,525 | +0.04(+0.72%) |
Aug 27, 2015 | 6.100 | 6.188 | 6.100 | 6.144 | 44,045 | +0.06(+0.97%) |
Aug 26, 2015 | 6.011 | 6.105 | 5.953 | 6.085 | 113,267 | +0.15(+2.61%) |
Aug 25, 2015 | 6.100 | 6.232 | 5.916 | 5.930 | 68,265 | -0.06(-0.98%) |
Aug 24, 2015 | 6.011 | 6.056 | 5.401 | 5.989 | 135,898 | -0.21(-3.44%) |
Aug 21, 2015 | 6.262 | 6.306 | 6.203 | 6.203 | 81,478 | -0.10(-1.52%) |
Aug 20, 2015 | 6.357 | 6.357 | 6.298 | 6.298 | 36,181 | -0.11(-1.72%) |
Aug 19, 2015 | 6.409 | 6.438 | 6.372 | 6.409 | 26,523 | -0.01(-0.23%) |
Aug 18, 2015 | 6.401 | 6.431 | 6.365 | 6.423 | 42,169 | -0.01(-0.11%) |
Aug 17, 2015 | 6.431 | 6.438 | 6.401 | 6.431 | 54,446 | -0.02(-0.34%) |
Aug 14, 2015 | 6.453 | 6.466 | 6.423 | 6.453 | 67,277 | +0.01(+0.11%) |
Aug 13, 2015 | 6.475 | 6.475 | 6.401 | 6.446 | 27,206 | -0.02(-0.34%) |
Aug 12, 2015 | 6.438 | 6.468 | 6.394 | 6.468 | 50,427 | -0.02(-0.34%) |
Aug 11, 2015 | 6.475 | 6.490 | 6.411 | 6.490 | 60,885 | -0.01(-0.22%) |
Aug 10, 2015 | 6.482 | 6.540 | 6.482 | 6.504 | 74,538 | +0.01(+0.22%) |
Aug 07, 2015 | 6.511 | 6.540 | 6.468 | 6.490 | 34,196 | -0.05(-0.77%) |
Aug 06, 2015 | 6.547 | 6.547 | 6.511 | 6.540 | 58,666 | -0.02(-0.33%) |
Aug 05, 2015 | 6.554 | 6.597 | 6.547 | 6.562 | 44,825 | +0.04(+0.66%) |
Aug 04, 2015 | 6.526 | 6.540 | 6.490 | 6.518 | 57,523 | +0.02(+0.33%) |
Aug 03, 2015 | 6.518 | 6.533 | 6.482 | 6.497 | 53,463 | -0.01(-0.22%) |
Jul 31, 2015 | 6.526 | 6.533 | 6.490 | 6.511 | 68,139 | +0.01(+0.22%) |
Jul 30, 2015 | 6.482 | 6.526 | 6.482 | 6.497 | 30,756 | +0.00(+0.00%) |
Jul 29, 2015 | 6.504 | 6.511 | 6.447 | 6.497 | 86,349 | -0.01(-0.11%) |
Jul 28, 2015 | 6.468 | 6.526 | 6.468 | 6.504 | 57,085 | +0.06(+0.89%) |
Jul 27, 2015 | 6.518 | 6.540 | 6.425 | 6.447 | 59,200 | -0.09(-1.43%) |
Jul 24, 2015 | 6.597 | 6.641 | 6.540 | 6.540 | 66,418 | -0.09(-1.41%) |
Jul 23, 2015 | 6.641 | 6.641 | 6.597 | 6.633 | 119,070 | +0.01(+0.11%) |
Jul 22, 2015 | 6.597 | 6.641 | 6.597 | 6.626 | 58,161 | -0.01(-0.22%) |
Jul 21, 2015 | 6.662 | 6.662 | 6.583 | 6.641 | 52,731 | -0.04(-0.65%) |
Jul 20, 2015 | 6.684 | 6.705 | 6.676 | 6.684 | 199,994 | -0.01(-0.21%) |
Jul 17, 2015 | 6.641 | 6.712 | 6.626 | 6.698 | 76,195 | +0.06(+0.87%) |
Jul 16, 2015 | 6.605 | 6.648 | 6.605 | 6.641 | 96,800 | +0.04(+0.65%) |
Jul 15, 2015 | 6.605 | 6.648 | 6.583 | 6.597 | 353,651 | -0.03(-0.43%) |
Jul 14, 2015 | 6.669 | 6.698 | 6.569 | 6.626 | 1,397,452 | -0.04(-0.54%) |
Jul 13, 2015 | 6.583 | 6.669 | 6.583 | 6.662 | 77,645 | +0.07(+1.09%) |
Jul 10, 2015 | 6.511 | 6.590 | 6.504 | 6.590 | 98,714 | +0.13(+2.00%) |
Jul 09, 2015 | 6.518 | 6.518 | 6.461 | 6.461 | 32,276 | -0.01(-0.11%) |
Jul 08, 2015 | 6.497 | 6.511 | 6.454 | 6.468 | 35,017 | -0.08(-1.26%) |
Jul 07, 2015 | 6.526 | 6.551 | 6.454 | 6.551 | 45,053 | +0.03(+0.39%) |
Jul 06, 2015 | 6.497 | 6.540 | 6.497 | 6.526 | 35,771 | -0.04(-0.55%) |
Jul 02, 2015 | 6.583 | 6.562 | 6.562 | 6.562 | 48,283 | +0.01(+0.11%) |
Jul 01, 2015 | 6.554 | 6.583 | 6.554 | 6.554 | 24,276 | +0.04(+0.55%) |
Jun 30, 2015 | 6.533 | 6.533 | 6.511 | 6.518 | 48,706 | +0.01(+0.22%) |
Jun 29, 2015 | 6.569 | 6.569 | 6.497 | 6.504 | 48,660 | -0.09(-1.42%) |
Jun 26, 2015 | 6.662 | 6.662 | 6.583 | 6.597 | 14,777 | -0.05(-0.76%) |
Jun 25, 2015 | 6.684 | 6.691 | 6.641 | 6.648 | 44,657 | -0.02(-0.32%) |
Jun 24, 2015 | 6.712 | 6.712 | 6.669 | 6.669 | 40,108 | -0.03(-0.43%) |
Jun 23, 2015 | 6.720 | 6.734 | 6.687 | 6.698 | 33,973 | -0.01(-0.11%) |
Jun 22, 2015 | 6.705 | 6.720 | 6.684 | 6.705 | 11,839 | +0.04(+0.65%) |
Jun 19, 2015 | 6.720 | 6.734 | 6.655 | 6.662 | 38,867 | -0.06(-0.91%) |
Jun 18, 2015 | 6.720 | 6.734 | 6.698 | 6.723 | 54,752 | +0.00(+0.05%) |
Jun 17, 2015 | 6.720 | 6.727 | 6.684 | 6.720 | 47,771 | +0.01(+0.21%) |
Jun 16, 2015 | 6.698 | 6.720 | 6.698 | 6.705 | 59,153 | +0.01(+0.11%) |
Jun 15, 2015 | 6.641 | 6.698 | 6.641 | 6.698 | 19,246 | -0.03(-0.43%) |
Jun 12, 2015 | 6.712 | 6.727 | 6.698 | 6.727 | 36,202 | +0.01(+0.21%) |
Jun 11, 2015 | 6.756 | 6.756 | 6.705 | 6.712 | 39,677 | -0.02(-0.32%) |
Jun 10, 2015 | 6.734 | 6.784 | 6.727 | 6.734 | 46,069 | -0.01(-0.11%) |
Jun 09, 2015 | 6.770 | 6.776 | 6.741 | 6.741 | 45,684 | -0.03(-0.43%) |
Jun 08, 2015 | 6.784 | 6.806 | 6.770 | 6.770 | 29,921 | -0.01(-0.21%) |
Jun 05, 2015 | 6.835 | 6.835 | 6.784 | 6.784 | 24,339 | -0.04(-0.63%) |
Jun 04, 2015 | 6.813 | 6.849 | 6.813 | 6.827 | 27,688 | -0.01(-0.21%) |
Jun 03, 2015 | 6.849 | 6.863 | 6.835 | 6.842 | 15,606 | -0.00(-0.06%) |
Jun 02, 2015 | 6.878 | 6.878 | 6.842 | 6.846 | 19,434 | -0.03(-0.46%) |
Jun 01, 2015 | 6.863 | 6.892 | 6.835 | 6.878 | 49,855 | +0.04(+0.53%) |
May 29, 2015 | 6.878 | 6.878 | 6.820 | 6.842 | 52,715 | -0.01(-0.21%) |
May 28, 2015 | 6.835 | 6.885 | 6.835 | 6.856 | 46,926 | +0.00(+0.00%) |
May 27, 2015 | 6.827 | 6.870 | 6.827 | 6.856 | 20,198 | +0.03(+0.42%) |
May 26, 2015 | 6.856 | 6.863 | 6.827 | 6.827 | 33,771 | -0.06(-0.83%) |
May 22, 2015 | 6.820 | 6.885 | 6.885 | 6.885 | 97,540 | +0.01(+0.21%) |
May 21, 2015 | 6.835 | 6.871 | 6.827 | 6.871 | 28,147 | +0.06(+0.84%) |
May 20, 2015 | 6.827 | 6.878 | 6.799 | 6.813 | 32,818 | -0.01(-0.11%) |
May 19, 2015 | 6.770 | 6.820 | 6.770 | 6.820 | 62,477 | +0.04(+0.64%) |
May 18, 2015 | 6.756 | 6.791 | 6.756 | 6.777 | 41,693 | +0.01(+0.11%) |
May 15, 2015 | 6.741 | 6.777 | 6.734 | 6.770 | 61,527 | -0.02(-0.32%) |
May 14, 2015 | 6.763 | 6.791 | 6.756 | 6.791 | 112,417 | +0.04(+0.64%) |
May 13, 2015 | 6.756 | 6.784 | 6.748 | 6.748 | 71,503 | -0.00(-0.00%) |
May 12, 2015 | 6.685 | 6.791 | 6.685 | 6.748 | 90,903 | +0.00(+0.00%) |
May 11, 2015 | 6.727 | 6.762 | 6.727 | 6.748 | 34,390 | -0.01(-0.14%) |
May 08, 2015 | 6.748 | 6.769 | 6.748 | 6.758 | 16,427 | +0.03(+0.45%) |
May 07, 2015 | 6.727 | 6.727 | 6.713 | 6.727 | 30,383 | +0.02(+0.31%) |
May 06, 2015 | 6.734 | 6.734 | 6.678 | 6.706 | 23,852 | -0.01(-0.10%) |
May 05, 2015 | 6.741 | 6.776 | 6.713 | 6.713 | 26,237 | -0.03(-0.42%) |
May 04, 2015 | 6.748 | 6.762 | 6.734 | 6.741 | 75,273 | -0.01(-0.10%) |