Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 6.941 | 6.956 | 6.732 | 6.788 | 10,033,054 | -0.07(-1.05%) |
Jun 29, 2016 | 6.788 | 6.874 | 6.760 | 6.860 | 3,058,869 | +0.11(+1.70%) |
Jun 28, 2016 | 6.693 | 6.774 | 6.659 | 6.745 | 4,277,740 | +0.11(+1.73%) |
Jun 27, 2016 | 6.712 | 6.757 | 6.631 | 6.631 | 5,365,991 | -0.18(-2.67%) |
Jun 24, 2016 | 6.726 | 6.886 | 6.688 | 6.812 | 5,794,180 | -0.09(-1.32%) |
Jun 23, 2016 | 6.865 | 6.917 | 6.827 | 6.903 | 5,410,704 | +0.08(+1.12%) |
Jun 22, 2016 | 6.807 | 6.850 | 6.798 | 6.827 | 3,375,270 | +0.03(+0.49%) |
Jun 21, 2016 | 6.779 | 6.827 | 6.726 | 6.793 | 3,756,363 | +0.04(+0.57%) |
Jun 20, 2016 | 6.788 | 6.805 | 6.745 | 6.755 | 7,271,026 | +0.05(+0.78%) |
Jun 17, 2016 | 6.750 | 6.788 | 6.688 | 6.702 | 5,723,267 | -0.08(-1.13%) |
Jun 16, 2016 | 6.736 | 6.788 | 6.697 | 6.779 | 3,994,649 | -0.01(-0.14%) |
Jun 15, 2016 | 6.702 | 6.822 | 6.702 | 6.788 | 5,313,904 | +0.09(+1.36%) |
Jun 14, 2016 | 6.812 | 6.836 | 6.683 | 6.697 | 5,515,415 | -0.12(-1.75%) |
Jun 13, 2016 | 6.731 | 6.865 | 6.731 | 6.817 | 6,193,485 | +0.07(+1.06%) |
Jun 10, 2016 | 6.778 | 6.801 | 6.717 | 6.745 | 5,433,791 | -0.04(-0.62%) |
Jun 09, 2016 | 6.810 | 6.834 | 6.764 | 6.787 | 5,196,342 | -0.02(-0.34%) |
Jun 08, 2016 | 6.894 | 6.904 | 6.782 | 6.810 | 7,735,382 | -0.06(-0.88%) |
Jun 07, 2016 | 6.890 | 6.897 | 6.838 | 6.871 | 4,927,081 | +0.00(+0.00%) |
Jun 06, 2016 | 6.894 | 6.913 | 6.852 | 6.871 | 4,839,180 | -0.00(-0.07%) |
Jun 03, 2016 | 6.890 | 6.917 | 6.862 | 6.876 | 5,100,527 | -0.04(-0.54%) |
Jun 02, 2016 | 6.922 | 6.941 | 6.880 | 6.913 | 4,612,176 | -0.02(-0.34%) |
Jun 01, 2016 | 6.908 | 6.969 | 6.894 | 6.936 | 4,792,247 | +0.03(+0.40%) |
May 31, 2016 | 6.959 | 6.964 | 6.885 | 6.908 | 4,680,559 | -0.02(-0.34%) |
May 27, 2016 | 6.899 | 6.931 | 6.931 | 6.931 | 5,069,696 | +0.03(+0.47%) |
May 26, 2016 | 6.987 | 7.001 | 6.876 | 6.899 | 9,505,447 | -0.07(-1.00%) |
May 25, 2016 | 7.034 | 7.071 | 6.948 | 6.969 | 4,624,362 | -0.02(-0.27%) |
May 24, 2016 | 6.964 | 7.013 | 6.899 | 6.987 | 8,594,103 | +0.08(+1.21%) |
May 23, 2016 | 6.890 | 6.978 | 6.759 | 6.904 | 18,995,738 | -0.17(-2.37%) |
May 20, 2016 | 7.039 | 7.122 | 7.004 | 7.071 | 2,598,380 | +0.08(+1.13%) |
May 19, 2016 | 7.052 | 7.081 | 6.964 | 6.992 | 3,069,682 | -0.10(-1.44%) |
May 18, 2016 | 7.132 | 7.150 | 7.052 | 7.094 | 1,912,311 | -0.03(-0.46%) |
May 17, 2016 | 7.113 | 7.150 | 7.085 | 7.127 | 1,941,051 | +0.01(+0.20%) |
May 16, 2016 | 7.118 | 7.164 | 7.105 | 7.113 | 2,070,769 | +0.01(+0.13%) |
May 13, 2016 | 7.127 | 7.160 | 7.088 | 7.104 | 1,506,395 | -0.02(-0.33%) |
May 12, 2016 | 7.136 | 7.169 | 7.083 | 7.127 | 1,620,636 | +0.03(+0.46%) |
May 11, 2016 | 7.085 | 7.146 | 7.066 | 7.094 | 1,643,731 | -0.03(-0.46%) |
May 10, 2016 | 7.052 | 7.132 | 7.052 | 7.127 | 1,961,291 | +0.09(+1.26%) |
May 09, 2016 | 7.076 | 7.122 | 6.997 | 7.039 | 2,378,330 | -0.02(-0.33%) |
May 06, 2016 | 6.997 | 7.085 | 6.987 | 7.062 | 1,421,719 | +0.04(+0.53%) |
May 05, 2016 | 7.113 | 7.132 | 7.025 | 7.025 | 1,792,054 | -0.08(-1.11%) |
May 04, 2016 | 6.987 | 7.132 | 6.973 | 7.104 | 2,258,315 | +0.08(+1.19%) |
May 03, 2016 | 7.071 | 7.071 | 6.964 | 7.020 | 2,206,439 | -0.05(-0.66%) |
May 02, 2016 | 7.066 | 7.122 | 7.052 | 7.066 | 1,820,190 | -0.00(-0.07%) |
Apr 29, 2016 | 7.076 | 7.094 | 7.006 | 7.071 | 2,217,756 | -0.00(-0.07%) |
Apr 28, 2016 | 7.113 | 7.141 | 7.055 | 7.076 | 1,712,756 | -0.08(-1.17%) |
Apr 27, 2016 | 7.113 | 7.192 | 7.104 | 7.160 | 2,231,775 | +0.04(+0.59%) |
Apr 26, 2016 | 7.118 | 7.141 | 7.094 | 7.118 | 1,809,563 | +0.00(+0.00%) |
Apr 25, 2016 | 7.057 | 7.118 | 6.983 | 7.118 | 4,885,215 | +0.07(+1.06%) |
Apr 22, 2016 | 6.931 | 7.094 | 6.931 | 7.043 | 2,105,481 | +0.11(+1.61%) |
Apr 21, 2016 | 7.001 | 7.034 | 6.924 | 6.931 | 2,213,640 | -0.08(-1.19%) |
Apr 20, 2016 | 7.006 | 7.046 | 6.969 | 7.015 | 1,899,533 | +0.02(+0.27%) |
Apr 19, 2016 | 6.964 | 7.006 | 6.940 | 6.997 | 1,646,265 | +0.07(+1.01%) |
Apr 18, 2016 | 6.931 | 7.006 | 6.908 | 6.927 | 3,153,903 | -0.02(-0.27%) |
Apr 15, 2016 | 6.992 | 7.001 | 6.927 | 6.945 | 1,746,723 | -0.06(-0.80%) |
Apr 14, 2016 | 7.052 | 7.085 | 6.997 | 7.001 | 2,095,260 | -0.05(-0.73%) |
Apr 13, 2016 | 7.015 | 7.095 | 7.015 | 7.052 | 1,975,229 | +0.03(+0.50%) |
Apr 12, 2016 | 6.983 | 7.029 | 6.950 | 7.018 | 1,734,345 | +0.05(+0.70%) |
Apr 11, 2016 | 6.945 | 7.006 | 6.931 | 6.969 | 2,268,530 | +0.04(+0.54%) |
Apr 08, 2016 | 6.945 | 7.006 | 6.920 | 6.931 | 2,049,291 | +0.02(+0.34%) |
Apr 07, 2016 | 6.936 | 6.969 | 6.866 | 6.908 | 2,196,285 | -0.07(-1.00%) |
Apr 06, 2016 | 6.894 | 7.001 | 6.890 | 6.978 | 2,068,775 | +0.08(+1.22%) |
Apr 05, 2016 | 6.904 | 6.941 | 6.857 | 6.894 | 2,100,293 | -0.07(-0.94%) |
Apr 04, 2016 | 7.020 | 7.020 | 6.917 | 6.959 | 3,041,104 | -0.07(-0.93%) |
Apr 01, 2016 | 6.880 | 7.052 | 6.829 | 7.025 | 4,749,393 | +0.12(+1.68%) |
Mar 31, 2016 | 6.834 | 6.915 | 6.810 | 6.908 | 4,478,480 | +0.12(+1.71%) |
Mar 30, 2016 | 6.815 | 6.836 | 6.759 | 6.792 | 2,910,311 | -0.00(-0.07%) |
Mar 29, 2016 | 6.685 | 6.801 | 6.671 | 6.796 | 1,597,414 | +0.09(+1.39%) |
Mar 28, 2016 | 6.750 | 6.773 | 6.661 | 6.703 | 2,567,219 | -0.04(-0.55%) |
Mar 24, 2016 | 6.587 | 6.741 | 6.741 | 6.741 | 3,132,471 | +0.14(+2.12%) |
Mar 23, 2016 | 6.685 | 6.727 | 6.587 | 6.601 | 2,448,837 | -0.08(-1.18%) |
Mar 22, 2016 | 6.615 | 6.715 | 6.610 | 6.680 | 2,196,388 | +0.01(+0.21%) |
Mar 21, 2016 | 6.638 | 6.716 | 6.620 | 6.666 | 1,895,841 | +0.02(+0.28%) |
Mar 18, 2016 | 6.647 | 6.720 | 6.582 | 6.647 | 4,142,352 | +0.01(+0.14%) |
Mar 17, 2016 | 6.550 | 6.703 | 6.522 | 6.638 | 2,808,313 | +0.09(+1.42%) |
Mar 16, 2016 | 6.452 | 6.568 | 6.452 | 6.545 | 3,343,535 | +0.08(+1.30%) |
Mar 15, 2016 | 6.461 | 6.487 | 6.426 | 6.461 | 2,893,351 | -0.03(-0.43%) |
Mar 14, 2016 | 6.489 | 6.522 | 6.438 | 6.489 | 2,966,735 | -0.02(-0.29%) |
Mar 11, 2016 | 6.461 | 6.522 | 6.354 | 6.508 | 4,950,172 | +0.16(+2.57%) |
Mar 10, 2016 | 6.431 | 6.435 | 6.284 | 6.345 | 4,912,058 | -0.06(-0.92%) |
Mar 09, 2016 | 6.445 | 6.476 | 6.372 | 6.404 | 3,407,753 | -0.02(-0.28%) |
Mar 08, 2016 | 6.449 | 6.449 | 6.340 | 6.422 | 4,614,663 | -0.04(-0.63%) |
Mar 07, 2016 | 6.408 | 6.492 | 6.390 | 6.463 | 3,895,405 | +0.04(+0.56%) |
Mar 04, 2016 | 6.422 | 6.438 | 6.368 | 6.426 | 5,084,824 | +0.02(+0.32%) |
Mar 03, 2016 | 6.408 | 6.445 | 6.345 | 6.406 | 4,370,517 | +0.03(+0.46%) |
Mar 02, 2016 | 6.300 | 6.404 | 6.227 | 6.377 | 4,778,077 | +0.09(+1.37%) |
Mar 01, 2016 | 6.322 | 6.354 | 6.234 | 6.291 | 4,952,983 | +0.10(+1.68%) |
Feb 29, 2016 | 6.096 | 6.241 | 6.096 | 6.186 | 4,602,110 | +0.07(+1.11%) |
Feb 26, 2016 | 6.105 | 6.173 | 6.014 | 6.118 | 4,663,803 | +0.05(+0.90%) |
Feb 25, 2016 | 5.865 | 6.159 | 5.865 | 6.064 | 6,070,329 | +0.21(+3.64%) |
Feb 24, 2016 | 5.824 | 5.915 | 5.720 | 5.851 | 4,638,497 | +0.00(+0.00%) |
Feb 23, 2016 | 5.811 | 5.865 | 5.756 | 5.851 | 3,324,889 | +0.04(+0.70%) |
Feb 22, 2016 | 5.820 | 5.910 | 5.783 | 5.811 | 8,044,460 | +0.04(+0.63%) |
Feb 19, 2016 | 5.869 | 5.901 | 5.747 | 5.774 | 4,880,894 | -0.13(-2.15%) |
Feb 18, 2016 | 6.014 | 6.046 | 5.865 | 5.901 | 5,279,289 | -0.08(-1.36%) |
Feb 17, 2016 | 5.919 | 6.087 | 5.919 | 5.983 | 3,918,177 | +0.12(+2.09%) |
Feb 16, 2016 | 5.878 | 5.955 | 5.851 | 5.860 | 3,952,278 | +0.03(+0.54%) |
Feb 12, 2016 | 5.724 | 5.829 | 5.829 | 5.829 | 5,156,719 | +0.15(+2.63%) |
Feb 11, 2016 | 5.715 | 5.752 | 5.575 | 5.679 | 6,252,488 | -0.13(-2.18%) |
Feb 10, 2016 | 5.878 | 5.915 | 5.801 | 5.806 | 5,908,678 | -0.08(-1.31%) |
Feb 09, 2016 | 5.888 | 5.978 | 5.851 | 5.883 | 5,013,188 | -0.04(-0.69%) |
Feb 08, 2016 | 6.100 | 6.114 | 5.883 | 5.924 | 7,900,977 | -0.24(-3.82%) |
Feb 05, 2016 | 6.155 | 6.223 | 6.142 | 6.159 | 3,478,489 | -0.00(-0.07%) |
Feb 04, 2016 | 6.200 | 6.242 | 6.159 | 6.164 | 3,506,884 | -0.04(-0.62%) |
Feb 03, 2016 | 6.214 | 6.245 | 6.075 | 6.202 | 4,118,556 | -0.01(-0.11%) |
Feb 02, 2016 | 6.245 | 6.304 | 6.164 | 6.209 | 4,200,469 | -0.10(-1.65%) |
Feb 01, 2016 | 6.227 | 6.363 | 6.182 | 6.313 | 2,080,237 | +0.02(+0.29%) |
Jan 29, 2016 | 6.232 | 6.330 | 6.232 | 6.295 | 2,988,587 | +0.06(+1.02%) |
Jan 28, 2016 | 6.304 | 6.322 | 6.191 | 6.232 | 2,508,825 | +0.01(+0.15%) |
Jan 27, 2016 | 6.254 | 6.347 | 6.186 | 6.223 | 4,627,010 | -0.05(-0.79%) |
Jan 26, 2016 | 6.200 | 6.309 | 6.182 | 6.272 | 2,939,970 | +0.10(+1.69%) |
Jan 25, 2016 | 6.209 | 6.241 | 6.146 | 6.168 | 3,586,898 | -0.08(-1.30%) |
Jan 22, 2016 | 6.168 | 6.295 | 6.114 | 6.250 | 3,443,314 | +0.19(+3.06%) |
Jan 21, 2016 | 5.942 | 6.232 | 5.933 | 6.064 | 4,314,198 | +0.08(+1.29%) |
Jan 20, 2016 | 5.978 | 6.060 | 5.756 | 5.987 | 8,195,098 | -0.15(-2.51%) |
Jan 19, 2016 | 6.159 | 6.227 | 6.055 | 6.141 | 6,981,951 | +0.03(+0.52%) |
Jan 15, 2016 | 6.073 | 6.109 | 6.109 | 6.109 | 7,287,724 | -0.11(-1.75%) |
Jan 14, 2016 | 6.159 | 6.277 | 5.989 | 6.218 | 4,571,897 | +0.06(+1.03%) |
Jan 13, 2016 | 6.349 | 6.368 | 6.132 | 6.155 | 4,779,310 | -0.17(-2.72%) |
Jan 12, 2016 | 6.309 | 6.340 | 6.195 | 6.327 | 5,343,444 | +0.07(+1.09%) |
Jan 11, 2016 | 6.313 | 6.359 | 6.241 | 6.259 | 5,572,953 | -0.04(-0.65%) |
Jan 08, 2016 | 6.435 | 6.440 | 6.286 | 6.300 | 4,199,767 | -0.08(-1.21%) |
Jan 07, 2016 | 6.490 | 6.535 | 6.359 | 6.377 | 4,881,362 | -0.21(-3.16%) |
Jan 06, 2016 | 6.540 | 6.630 | 6.522 | 6.585 | 4,788,685 | -0.02(-0.34%) |
Jan 05, 2016 | 6.549 | 6.644 | 6.485 | 6.608 | 3,275,417 | +0.06(+0.90%) |
Jan 04, 2016 | 6.399 | 6.558 | 6.295 | 6.549 | 6,148,713 | +0.10(+1.47%) |
Dec 31, 2015 | 6.531 | 6.454 | 6.454 | 6.454 | 4,961,747 | -0.06(-0.97%) |
Dec 30, 2015 | 6.472 | 6.562 | 6.472 | 6.517 | 3,987,547 | +0.00(+0.00%) |
Dec 29, 2015 | 6.571 | 6.630 | 6.458 | 6.517 | 4,004,585 | +0.01(+0.10%) |
Dec 28, 2015 | 6.594 | 6.626 | 6.503 | 6.510 | 4,784,845 | -0.12(-1.81%) |
Dec 24, 2015 | 6.612 | 6.630 | 6.630 | 6.630 | 1,577,884 | +0.00(+0.07%) |
Dec 23, 2015 | 6.490 | 6.642 | 6.458 | 6.626 | 4,649,985 | +0.19(+3.03%) |
Dec 22, 2015 | 6.377 | 6.485 | 6.359 | 6.431 | 5,608,843 | +0.05(+0.85%) |
Dec 21, 2015 | 6.377 | 6.454 | 6.340 | 6.377 | 3,765,339 | +0.05(+0.79%) |
Dec 18, 2015 | 6.463 | 6.476 | 6.322 | 6.327 | 5,229,570 | -0.14(-2.17%) |
Dec 17, 2015 | 6.454 | 6.603 | 6.454 | 6.467 | 5,166,267 | +0.02(+0.35%) |
Dec 16, 2015 | 6.476 | 6.562 | 6.390 | 6.445 | 5,338,867 | +0.00(+0.00%) |
Dec 15, 2015 | 6.331 | 6.499 | 6.245 | 6.445 | 6,731,395 | +0.10(+1.57%) |
Dec 14, 2015 | 6.490 | 6.580 | 6.114 | 6.345 | 14,266,156 | -0.17(-2.64%) |
Dec 11, 2015 | 6.644 | 6.721 | 6.481 | 6.517 | 6,103,525 | -0.20(-3.03%) |
Dec 10, 2015 | 6.588 | 6.769 | 6.584 | 6.721 | 6,612,407 | +0.15(+2.28%) |
Dec 09, 2015 | 6.712 | 6.778 | 6.535 | 6.571 | 5,537,427 | -0.16(-2.36%) |
Dec 08, 2015 | 6.725 | 6.769 | 6.624 | 6.730 | 6,679,566 | -0.05(-0.78%) |
Dec 07, 2015 | 6.959 | 6.972 | 6.756 | 6.783 | 4,458,029 | -0.18(-2.54%) |
Dec 04, 2015 | 7.003 | 7.012 | 6.911 | 6.959 | 3,294,487 | +0.04(+0.51%) |
Dec 03, 2015 | 6.968 | 6.999 | 6.915 | 6.924 | 3,507,050 | -0.02(-0.32%) |
Dec 02, 2015 | 7.012 | 7.012 | 6.924 | 6.946 | 2,794,394 | -0.06(-0.88%) |
Dec 01, 2015 | 7.012 | 7.052 | 6.946 | 7.008 | 3,229,069 | +0.02(+0.32%) |
Nov 30, 2015 | 7.030 | 7.035 | 6.915 | 6.986 | 4,137,372 | -0.02(-0.32%) |
Nov 27, 2015 | 6.915 | 7.021 | 6.915 | 7.008 | 909,008 | +0.03(+0.38%) |
Nov 25, 2015 | 6.995 | 6.981 | 6.981 | 6.981 | 1,688,038 | -0.01(-0.19%) |
Nov 24, 2015 | 6.924 | 7.026 | 6.911 | 6.995 | 2,332,052 | +0.04(+0.64%) |
Nov 23, 2015 | 6.911 | 6.968 | 6.889 | 6.950 | 1,998,330 | +0.06(+0.83%) |
Nov 20, 2015 | 6.950 | 6.977 | 6.867 | 6.893 | 2,110,097 | -0.05(-0.70%) |
Nov 19, 2015 | 6.889 | 6.946 | 6.844 | 6.942 | 1,682,080 | +0.05(+0.70%) |
Nov 18, 2015 | 6.880 | 6.902 | 6.818 | 6.893 | 3,160,637 | +0.02(+0.32%) |
Nov 17, 2015 | 6.889 | 6.942 | 6.853 | 6.871 | 2,567,195 | -0.02(-0.26%) |
Nov 16, 2015 | 6.765 | 6.893 | 6.758 | 6.889 | 2,099,211 | +0.13(+1.89%) |
Nov 13, 2015 | 6.831 | 6.849 | 6.747 | 6.761 | 2,583,283 | -0.10(-1.42%) |
Nov 12, 2015 | 6.840 | 6.894 | 6.827 | 6.858 | 1,779,453 | -0.04(-0.58%) |
Nov 11, 2015 | 6.906 | 6.931 | 6.880 | 6.897 | 1,545,472 | +0.00(+0.00%) |
Nov 10, 2015 | 6.884 | 6.942 | 6.858 | 6.897 | 1,890,480 | -0.02(-0.26%) |
Nov 09, 2015 | 6.999 | 6.999 | 6.902 | 6.915 | 2,307,510 | -0.03(-0.38%) |
Nov 06, 2015 | 6.906 | 6.968 | 6.836 | 6.942 | 3,691,602 | +0.02(+0.32%) |
Nov 05, 2015 | 6.867 | 6.920 | 6.809 | 6.920 | 2,168,683 | +0.07(+0.97%) |
Nov 04, 2015 | 6.911 | 6.968 | 6.840 | 6.853 | 2,978,572 | +0.02(+0.26%) |
Nov 03, 2015 | 6.756 | 6.871 | 6.756 | 6.836 | 2,249,969 | +0.04(+0.65%) |
Nov 02, 2015 | 6.730 | 6.805 | 6.716 | 6.791 | 2,172,863 | +0.07(+0.98%) |
Oct 30, 2015 | 6.765 | 6.778 | 6.694 | 6.725 | 2,346,851 | -0.01(-0.13%) |
Oct 29, 2015 | 6.730 | 6.805 | 6.725 | 6.734 | 2,781,676 | -0.02(-0.33%) |
Oct 28, 2015 | 6.659 | 6.769 | 6.646 | 6.756 | 4,323,027 | +0.08(+1.26%) |
Oct 27, 2015 | 6.756 | 6.785 | 6.624 | 6.672 | 3,703,450 | -0.11(-1.69%) |
Oct 26, 2015 | 6.884 | 6.889 | 6.769 | 6.787 | 2,134,055 | -0.08(-1.16%) |
Oct 23, 2015 | 6.836 | 6.878 | 6.818 | 6.867 | 1,777,261 | +0.06(+0.91%) |
Oct 22, 2015 | 6.681 | 6.805 | 6.663 | 6.805 | 3,253,466 | +0.16(+2.43%) |
Oct 21, 2015 | 6.703 | 6.756 | 6.637 | 6.644 | 2,452,567 | -0.07(-1.02%) |
Oct 20, 2015 | 6.721 | 6.738 | 6.690 | 6.712 | 1,922,314 | +0.00(+0.00%) |
Oct 19, 2015 | 6.650 | 6.730 | 6.646 | 6.712 | 2,233,213 | +0.02(+0.33%) |
Oct 16, 2015 | 6.685 | 6.743 | 6.633 | 6.690 | 2,646,549 | +0.02(+0.33%) |
Oct 15, 2015 | 6.646 | 6.699 | 6.593 | 6.668 | 4,266,479 | +0.03(+0.40%) |
Oct 14, 2015 | 6.672 | 6.765 | 6.624 | 6.641 | 2,711,145 | -0.04(-0.66%) |
Oct 13, 2015 | 6.730 | 6.787 | 6.681 | 6.685 | 2,176,774 | -0.07(-1.05%) |
Oct 12, 2015 | 6.809 | 6.875 | 6.703 | 6.756 | 1,776,464 | -0.04(-0.52%) |
Oct 09, 2015 | 6.814 | 6.871 | 6.774 | 6.791 | 2,681,678 | -0.04(-0.52%) |
Oct 08, 2015 | 6.791 | 6.867 | 6.778 | 6.827 | 3,089,665 | +0.04(+0.52%) |
Oct 07, 2015 | 6.734 | 6.831 | 6.730 | 6.791 | 3,486,705 | +0.09(+1.38%) |
Oct 06, 2015 | 6.641 | 6.712 | 6.624 | 6.699 | 3,534,850 | +0.04(+0.66%) |
Oct 05, 2015 | 6.628 | 6.738 | 6.624 | 6.655 | 4,507,492 | +0.05(+0.74%) |
Oct 02, 2015 | 6.562 | 6.641 | 6.482 | 6.606 | 5,919,706 | -0.06(-0.86%) |
Oct 01, 2015 | 6.509 | 6.730 | 6.443 | 6.663 | 8,638,291 | +0.27(+4.21%) |
Sep 30, 2015 | 6.345 | 6.478 | 6.345 | 6.394 | 7,870,706 | +0.19(+2.99%) |
Sep 29, 2015 | 6.394 | 6.412 | 6.173 | 6.209 | 9,883,788 | -0.15(-2.36%) |
Sep 28, 2015 | 6.628 | 6.641 | 6.332 | 6.359 | 6,728,966 | -0.29(-4.32%) |
Sep 25, 2015 | 6.646 | 6.703 | 6.624 | 6.646 | 2,667,227 | +0.03(+0.40%) |
Sep 24, 2015 | 6.540 | 6.668 | 6.527 | 6.619 | 3,737,084 | +0.06(+0.87%) |
Sep 23, 2015 | 6.557 | 6.624 | 6.553 | 6.562 | 3,252,377 | +0.00(+0.00%) |
Sep 22, 2015 | 6.513 | 6.584 | 6.505 | 6.562 | 4,739,311 | -0.01(-0.13%) |
Sep 21, 2015 | 6.535 | 6.615 | 6.535 | 6.571 | 2,303,013 | +0.05(+0.74%) |
Sep 18, 2015 | 6.562 | 6.615 | 6.522 | 6.522 | 10,429,054 | -0.10(-1.47%) |
Sep 17, 2015 | 6.602 | 6.725 | 6.571 | 6.619 | 3,751,387 | +0.01(+0.13%) |
Sep 16, 2015 | 6.535 | 6.619 | 6.527 | 6.610 | 2,801,457 | +0.08(+1.29%) |
Sep 15, 2015 | 6.496 | 6.544 | 6.496 | 6.527 | 4,410,080 | +0.00(+0.00%) |
Sep 14, 2015 | 6.566 | 6.655 | 6.522 | 6.527 | 4,775,559 | -0.04(-0.54%) |
Sep 11, 2015 | 6.580 | 6.633 | 6.513 | 6.562 | 5,611,484 | -0.05(-0.80%) |
Sep 10, 2015 | 6.598 | 6.636 | 6.555 | 6.615 | 5,099,594 | +0.02(+0.26%) |
Sep 09, 2015 | 6.761 | 6.785 | 6.580 | 6.598 | 4,124,489 | -0.12(-1.79%) |
Sep 08, 2015 | 6.722 | 6.757 | 6.667 | 6.718 | 3,823,676 | +0.08(+1.17%) |
Sep 04, 2015 | 6.632 | 6.641 | 6.641 | 6.641 | 2,778,338 | -0.04(-0.58%) |
Sep 03, 2015 | 6.636 | 6.718 | 6.627 | 6.679 | 3,036,655 | +0.06(+0.85%) |
Sep 02, 2015 | 6.675 | 6.757 | 6.606 | 6.623 | 3,816,988 | +0.00(+0.00%) |
Sep 01, 2015 | 6.675 | 6.761 | 6.576 | 6.623 | 4,998,020 | -0.17(-2.47%) |
Aug 31, 2015 | 6.735 | 6.813 | 6.697 | 6.791 | 3,510,428 | +0.04(+0.57%) |
Aug 28, 2015 | 6.727 | 6.791 | 6.606 | 6.753 | 5,300,071 | +0.13(+2.02%) |
Aug 27, 2015 | 6.511 | 6.628 | 6.499 | 6.619 | 4,331,328 | +0.20(+3.09%) |
Aug 26, 2015 | 6.473 | 6.516 | 6.326 | 6.421 | 6,882,556 | +0.03(+0.40%) |
Aug 25, 2015 | 6.542 | 6.580 | 6.391 | 6.395 | 6,059,859 | +0.00(+0.07%) |
Aug 24, 2015 | 6.344 | 6.533 | 4.741 | 6.391 | 11,930,902 | -0.24(-3.57%) |
Aug 21, 2015 | 6.727 | 6.774 | 6.623 | 6.628 | 5,398,157 | -0.13(-1.91%) |
Aug 20, 2015 | 6.813 | 6.847 | 6.757 | 6.757 | 3,063,879 | -0.12(-1.72%) |
Aug 19, 2015 | 6.865 | 6.886 | 6.830 | 6.875 | 2,103,990 | -0.02(-0.22%) |
Aug 18, 2015 | 6.912 | 6.921 | 6.882 | 6.890 | 1,892,507 | -0.03(-0.50%) |
Aug 17, 2015 | 6.878 | 6.929 | 6.865 | 6.925 | 1,867,600 | -0.00(-0.06%) |
Aug 14, 2015 | 6.899 | 6.964 | 6.882 | 6.929 | 2,514,144 | +0.01(+0.12%) |
Aug 13, 2015 | 6.938 | 6.959 | 6.873 | 6.921 | 2,669,552 | -0.01(-0.12%) |
Aug 12, 2015 | 6.826 | 6.938 | 6.823 | 6.929 | 3,696,049 | +0.04(+0.63%) |
Aug 11, 2015 | 6.886 | 6.908 | 6.863 | 6.886 | 4,224,263 | -0.03(-0.37%) |
Aug 10, 2015 | 6.783 | 6.912 | 6.770 | 6.912 | 5,003,496 | +0.14(+2.10%) |
Aug 07, 2015 | 6.908 | 6.934 | 6.763 | 6.770 | 5,501,662 | -0.14(-2.00%) |
Aug 06, 2015 | 6.865 | 6.914 | 6.856 | 6.908 | 2,535,217 | +0.05(+0.69%) |
Aug 05, 2015 | 6.890 | 6.955 | 6.860 | 6.860 | 3,884,716 | -0.01(-0.13%) |
Aug 04, 2015 | 6.955 | 6.985 | 6.860 | 6.869 | 3,982,586 | -0.01(-0.19%) |
Aug 03, 2015 | 6.903 | 6.919 | 6.865 | 6.882 | 2,919,484 | -0.05(-0.68%) |
Jul 31, 2015 | 6.972 | 6.972 | 6.921 | 6.929 | 1,997,967 | -0.02(-0.25%) |
Jul 30, 2015 | 6.916 | 6.953 | 6.890 | 6.946 | 2,264,068 | +0.00(+0.00%) |
Jul 29, 2015 | 6.899 | 6.968 | 6.882 | 6.946 | 2,416,485 | +0.06(+0.81%) |
Jul 28, 2015 | 6.774 | 6.903 | 6.774 | 6.890 | 3,063,965 | +0.12(+1.78%) |
Jul 27, 2015 | 6.869 | 6.890 | 6.746 | 6.770 | 5,105,610 | -0.12(-1.69%) |
Jul 24, 2015 | 6.938 | 6.962 | 6.847 | 6.886 | 3,420,333 | -0.04(-0.56%) |
Jul 23, 2015 | 7.045 | 7.054 | 6.916 | 6.925 | 2,677,343 | -0.11(-1.53%) |
Jul 22, 2015 | 7.041 | 7.071 | 7.002 | 7.033 | 2,279,126 | -0.01(-0.18%) |
Jul 21, 2015 | 7.054 | 7.080 | 7.020 | 7.045 | 1,527,208 | -0.02(-0.30%) |
Jul 20, 2015 | 7.097 | 7.114 | 7.054 | 7.067 | 1,153,411 | -0.03(-0.42%) |
Jul 17, 2015 | 7.157 | 7.170 | 7.084 | 7.097 | 1,352,538 | -0.02(-0.24%) |
Jul 16, 2015 | 7.132 | 7.162 | 7.097 | 7.114 | 2,614,731 | +0.01(+0.12%) |
Jul 15, 2015 | 7.123 | 7.145 | 7.089 | 7.106 | 2,514,638 | -0.03(-0.42%) |
Jul 14, 2015 | 7.097 | 7.140 | 7.097 | 7.136 | 1,457,716 | +0.02(+0.24%) |
Jul 13, 2015 | 7.084 | 7.125 | 7.080 | 7.119 | 1,457,516 | +0.04(+0.55%) |
Jul 10, 2015 | 7.089 | 7.132 | 7.049 | 7.080 | 2,258,860 | +0.03(+0.49%) |
Jul 09, 2015 | 7.080 | 7.089 | 7.015 | 7.045 | 3,499,914 | +0.02(+0.31%) |
Jul 08, 2015 | 7.084 | 7.106 | 7.007 | 7.024 | 2,498,475 | -0.09(-1.33%) |
Jul 07, 2015 | 7.136 | 7.162 | 7.011 | 7.119 | 5,169,427 | -0.00(-0.06%) |
Jul 06, 2015 | 7.114 | 7.153 | 7.076 | 7.123 | 4,321,963 | -0.02(-0.24%) |
Jul 02, 2015 | 7.106 | 7.140 | 7.140 | 7.140 | 2,639,943 | +0.04(+0.61%) |