Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.918 | 5.055 | 4.918 | 5.051 | 70,585 | +0.14(+2.89%) |
Jan 28, 2016 | 4.789 | 4.913 | 4.772 | 4.909 | 80,758 | +0.16(+3.26%) |
Jan 27, 2016 | 4.723 | 4.794 | 4.718 | 4.754 | 90,520 | +0.04(+0.85%) |
Jan 26, 2016 | 4.643 | 4.732 | 4.643 | 4.714 | 47,382 | +0.06(+1.24%) |
Jan 25, 2016 | 4.643 | 4.714 | 4.643 | 4.656 | 33,914 | -0.01(-0.19%) |
Jan 22, 2016 | 4.541 | 4.665 | 4.534 | 4.665 | 65,757 | +0.21(+4.67%) |
Jan 21, 2016 | 4.408 | 4.479 | 4.386 | 4.457 | 70,289 | +0.07(+1.51%) |
Jan 20, 2016 | 4.608 | 4.612 | 4.386 | 4.391 | 132,842 | -0.26(-5.62%) |
Jan 19, 2016 | 4.705 | 4.741 | 4.643 | 4.652 | 62,345 | -0.04(-0.89%) |
Jan 15, 2016 | 4.674 | 4.694 | 4.694 | 4.694 | 100,214 | -0.09(-1.91%) |
Jan 14, 2016 | 4.776 | 4.789 | 4.728 | 4.785 | 68,558 | +0.01(+0.19%) |
Jan 13, 2016 | 4.922 | 4.922 | 4.794 | 4.776 | 120,737 | -0.12(-2.53%) |
Jan 12, 2016 | 4.975 | 4.998 | 4.860 | 4.900 | 86,628 | -0.06(-1.25%) |
Jan 11, 2016 | 5.069 | 5.069 | 4.936 | 4.962 | 78,555 | -0.08(-1.67%) |
Jan 08, 2016 | 5.064 | 5.104 | 5.046 | 5.046 | 43,412 | -0.01(-0.26%) |
Jan 07, 2016 | 5.126 | 5.135 | 5.055 | 5.060 | 80,058 | -0.12(-2.23%) |
Jan 06, 2016 | 5.144 | 5.201 | 5.144 | 5.175 | 42,394 | -0.05(-0.93%) |
Jan 05, 2016 | 5.148 | 5.232 | 5.148 | 5.224 | 42,227 | +0.06(+1.11%) |
Jan 04, 2016 | 5.117 | 5.170 | 5.117 | 5.166 | 47,901 | +0.02(+0.34%) |
Dec 31, 2015 | 5.184 | 5.148 | 5.148 | 5.148 | 113,756 | -0.06(-1.19%) |
Dec 30, 2015 | 5.250 | 5.286 | 5.206 | 5.210 | 126,446 | -0.04(-0.68%) |
Dec 29, 2015 | 5.272 | 5.317 | 5.241 | 5.246 | 108,687 | +0.00(+0.00%) |
Dec 28, 2015 | 5.219 | 5.286 | 5.219 | 5.246 | 108,021 | -0.03(-0.50%) |
Dec 24, 2015 | 5.268 | 5.272 | 5.272 | 5.272 | 44,690 | +0.02(+0.42%) |
Dec 23, 2015 | 5.175 | 5.250 | 5.166 | 5.250 | 102,606 | +0.12(+2.42%) |
Dec 22, 2015 | 5.029 | 5.162 | 5.029 | 5.126 | 146,825 | +0.12(+2.39%) |
Dec 21, 2015 | 5.015 | 5.037 | 4.971 | 5.006 | 111,727 | +0.00(+0.00%) |
Dec 18, 2015 | 4.975 | 5.033 | 4.975 | 5.006 | 59,541 | -0.00(-0.09%) |
Dec 17, 2015 | 5.033 | 5.073 | 4.984 | 5.011 | 264,836 | -0.05(-1.05%) |
Dec 16, 2015 | 4.927 | 5.091 | 4.927 | 5.064 | 100,988 | +0.14(+2.88%) |
Dec 15, 2015 | 4.922 | 5.011 | 4.905 | 4.922 | 145,852 | -0.00(-0.09%) |
Dec 14, 2015 | 4.998 | 5.000 | 4.896 | 4.927 | 124,351 | -0.10(-2.03%) |
Dec 11, 2015 | 5.037 | 5.055 | 5.029 | 5.029 | 72,802 | -0.05(-0.96%) |
Dec 10, 2015 | 5.117 | 5.139 | 5.077 | 5.077 | 60,891 | -0.06(-1.12%) |
Dec 09, 2015 | 5.179 | 5.224 | 5.091 | 5.135 | 94,438 | -0.04(-0.69%) |
Dec 08, 2015 | 5.206 | 5.210 | 5.122 | 5.170 | 115,542 | -0.06(-1.10%) |
Dec 07, 2015 | 5.374 | 5.440 | 5.228 | 5.228 | 79,740 | -0.16(-2.88%) |
Dec 04, 2015 | 5.401 | 5.401 | 5.370 | 5.383 | 55,415 | -0.02(-0.41%) |
Dec 03, 2015 | 5.450 | 5.450 | 5.394 | 5.405 | 45,746 | -0.01(-0.25%) |
Dec 02, 2015 | 5.458 | 5.475 | 5.418 | 5.419 | 85,049 | -0.08(-1.37%) |
Dec 01, 2015 | 5.494 | 5.498 | 5.450 | 5.494 | 88,326 | +0.06(+1.06%) |
Nov 30, 2015 | 5.387 | 5.436 | 5.383 | 5.436 | 25,491 | +0.05(+0.90%) |
Nov 27, 2015 | 5.405 | 5.423 | 5.370 | 5.387 | 22,830 | -0.04(-0.73%) |
Nov 25, 2015 | 5.410 | 5.427 | 5.427 | 5.427 | 39,724 | +0.03(+0.57%) |
Nov 24, 2015 | 5.405 | 5.445 | 5.396 | 5.396 | 78,641 | -0.04(-0.81%) |
Nov 23, 2015 | 5.543 | 5.543 | 5.441 | 5.441 | 90,251 | -0.10(-1.84%) |
Nov 20, 2015 | 5.547 | 5.560 | 5.538 | 5.543 | 39,875 | +0.00(+0.00%) |
Nov 19, 2015 | 5.521 | 5.543 | 5.495 | 5.543 | 22,545 | +0.04(+0.70%) |
Nov 18, 2015 | 5.465 | 5.521 | 5.465 | 5.504 | 50,569 | +0.04(+0.71%) |
Nov 17, 2015 | 5.487 | 5.487 | 5.465 | 5.465 | 43,778 | -0.01(-0.24%) |
Nov 16, 2015 | 5.418 | 5.478 | 5.362 | 5.478 | 73,985 | +0.06(+1.11%) |
Nov 13, 2015 | 5.448 | 5.448 | 5.396 | 5.418 | 74,901 | -0.03(-0.48%) |
Nov 12, 2015 | 5.499 | 5.515 | 5.443 | 5.443 | 47,332 | -0.09(-1.56%) |
Nov 11, 2015 | 5.568 | 5.576 | 5.530 | 5.530 | 20,919 | -0.02(-0.31%) |
Nov 10, 2015 | 5.538 | 5.573 | 5.522 | 5.547 | 42,534 | +0.00(+0.00%) |
Nov 09, 2015 | 5.599 | 5.616 | 5.547 | 5.547 | 33,622 | -0.07(-1.23%) |
Nov 06, 2015 | 5.680 | 5.689 | 5.568 | 5.616 | 31,432 | -0.08(-1.44%) |
Nov 05, 2015 | 5.685 | 5.715 | 5.670 | 5.698 | 65,390 | -0.01(-0.23%) |
Nov 04, 2015 | 5.728 | 5.762 | 5.680 | 5.711 | 45,446 | -0.04(-0.75%) |
Nov 03, 2015 | 5.668 | 5.758 | 5.663 | 5.754 | 43,397 | +0.08(+1.37%) |
Nov 02, 2015 | 5.706 | 5.706 | 5.672 | 5.676 | 41,907 | +0.01(+0.11%) |
Oct 30, 2015 | 5.668 | 5.677 | 5.655 | 5.670 | 9,174 | +0.02(+0.35%) |
Oct 29, 2015 | 5.707 | 5.707 | 5.629 | 5.650 | 60,847 | -0.01(-0.15%) |
Oct 28, 2015 | 5.711 | 5.711 | 5.650 | 5.659 | 45,993 | -0.05(-0.91%) |
Oct 27, 2015 | 5.724 | 5.724 | 5.674 | 5.711 | 47,321 | -0.02(-0.30%) |
Oct 26, 2015 | 5.758 | 5.797 | 5.724 | 5.728 | 33,214 | -0.05(-0.89%) |
Oct 23, 2015 | 5.818 | 5.836 | 5.771 | 5.779 | 37,044 | -0.00(-0.08%) |
Oct 22, 2015 | 5.784 | 5.818 | 5.784 | 5.784 | 89,022 | +0.00(+0.00%) |
Oct 21, 2015 | 5.810 | 5.818 | 5.762 | 5.784 | 36,286 | -0.02(-0.37%) |
Oct 20, 2015 | 5.801 | 5.836 | 5.798 | 5.805 | 46,636 | +0.00(+0.00%) |
Oct 19, 2015 | 5.797 | 5.818 | 5.797 | 5.805 | 24,466 | -0.02(-0.37%) |
Oct 16, 2015 | 5.805 | 5.840 | 5.805 | 5.827 | 15,798 | +0.02(+0.30%) |
Oct 15, 2015 | 5.853 | 5.853 | 5.767 | 5.810 | 29,239 | -0.02(-0.30%) |
Oct 14, 2015 | 5.801 | 5.827 | 5.775 | 5.827 | 18,137 | +0.00(+0.07%) |
Oct 13, 2015 | 5.913 | 5.956 | 5.818 | 5.823 | 37,149 | -0.16(-2.67%) |
Oct 12, 2015 | 5.892 | 6.002 | 5.892 | 5.982 | 38,009 | +0.12(+1.98%) |
Oct 09, 2015 | 5.814 | 5.866 | 5.780 | 5.866 | 106,250 | +0.09(+1.49%) |
Oct 08, 2015 | 5.678 | 5.780 | 5.678 | 5.780 | 62,393 | +0.06(+1.13%) |
Oct 07, 2015 | 5.702 | 5.719 | 5.679 | 5.715 | 41,214 | +0.04(+0.76%) |
Oct 06, 2015 | 5.560 | 5.692 | 5.517 | 5.672 | 95,890 | +0.09(+1.54%) |
Oct 05, 2015 | 5.487 | 5.586 | 5.487 | 5.586 | 55,084 | +0.12(+2.21%) |
Oct 02, 2015 | 5.353 | 5.474 | 5.353 | 5.465 | 62,244 | +0.08(+1.53%) |
Oct 01, 2015 | 5.448 | 5.448 | 5.366 | 5.382 | 63,465 | -0.03(-0.57%) |
Sep 30, 2015 | 5.413 | 5.435 | 5.370 | 5.413 | 112,665 | +0.02(+0.35%) |
Sep 29, 2015 | 5.366 | 5.521 | 5.301 | 5.394 | 255,505 | +0.02(+0.37%) |
Sep 28, 2015 | 5.482 | 5.491 | 5.370 | 5.374 | 104,303 | -0.11(-1.97%) |
Sep 25, 2015 | 5.409 | 5.512 | 5.409 | 5.482 | 161,014 | +0.08(+1.44%) |
Sep 24, 2015 | 5.379 | 5.409 | 5.379 | 5.405 | 25,471 | -0.02(-0.40%) |
Sep 23, 2015 | 5.431 | 5.472 | 5.422 | 5.426 | 66,548 | +0.00(+0.08%) |
Sep 22, 2015 | 5.491 | 5.564 | 5.422 | 5.422 | 137,649 | -0.09(-1.72%) |
Sep 21, 2015 | 5.534 | 5.538 | 5.512 | 5.517 | 85,866 | +0.00(+0.08%) |
Sep 18, 2015 | 5.465 | 5.525 | 5.465 | 5.512 | 22,977 | +0.00(+0.00%) |
Sep 17, 2015 | 5.478 | 5.533 | 5.461 | 5.512 | 30,452 | +0.03(+0.63%) |
Sep 16, 2015 | 5.443 | 5.495 | 5.443 | 5.478 | 42,016 | +0.02(+0.32%) |
Sep 15, 2015 | 5.452 | 5.482 | 5.452 | 5.461 | 47,355 | -0.01(-0.17%) |
Sep 14, 2015 | 5.508 | 5.517 | 5.469 | 5.470 | 59,033 | -0.08(-1.46%) |
Sep 11, 2015 | 5.538 | 5.551 | 5.525 | 5.551 | 40,515 | -0.01(-0.16%) |
Sep 10, 2015 | 5.555 | 5.568 | 5.538 | 5.560 | 18,359 | +0.01(+0.16%) |
Sep 09, 2015 | 5.594 | 5.620 | 5.538 | 5.551 | 39,197 | -0.01(-0.16%) |
Sep 08, 2015 | 5.624 | 5.624 | 5.543 | 5.560 | 30,283 | +0.03(+0.55%) |
Sep 04, 2015 | 5.504 | 5.530 | 5.530 | 5.530 | 37,355 | -0.01(-0.23%) |
Sep 03, 2015 | 5.594 | 5.612 | 5.539 | 5.543 | 75,924 | -0.06(-1.15%) |
Sep 02, 2015 | 5.616 | 5.620 | 5.547 | 5.607 | 58,005 | +0.02(+0.31%) |
Sep 01, 2015 | 5.560 | 5.633 | 5.560 | 5.590 | 70,015 | -0.08(-1.37%) |
Aug 31, 2015 | 5.702 | 5.702 | 5.650 | 5.668 | 131,408 | +0.00(+0.08%) |
Aug 28, 2015 | 5.612 | 5.663 | 5.590 | 5.663 | 58,286 | +0.07(+1.23%) |
Aug 27, 2015 | 5.469 | 5.594 | 5.392 | 5.594 | 113,763 | +0.11(+2.04%) |
Aug 26, 2015 | 5.504 | 5.573 | 5.356 | 5.482 | 128,276 | +0.13(+2.42%) |
Aug 25, 2015 | 5.387 | 5.469 | 5.353 | 5.353 | 145,452 | +0.02(+0.32%) |
Aug 24, 2015 | 5.112 | 5.499 | 5.012 | 5.336 | 243,064 | -0.36(-6.35%) |
Aug 21, 2015 | 5.767 | 5.797 | 5.698 | 5.698 | 139,007 | -0.10(-1.71%) |
Aug 20, 2015 | 5.847 | 5.851 | 5.795 | 5.797 | 110,293 | -0.06(-1.08%) |
Aug 19, 2015 | 5.910 | 5.926 | 5.860 | 5.860 | 79,895 | -0.07(-1.13%) |
Aug 18, 2015 | 5.952 | 5.952 | 5.914 | 5.927 | 43,127 | -0.02(-0.38%) |
Aug 17, 2015 | 5.872 | 5.952 | 5.872 | 5.950 | 65,868 | +0.03(+0.45%) |
Aug 14, 2015 | 5.872 | 5.923 | 5.872 | 5.923 | 32,476 | +0.05(+0.93%) |
Aug 13, 2015 | 5.885 | 5.906 | 5.847 | 5.868 | 48,823 | -0.02(-0.36%) |
Aug 12, 2015 | 5.856 | 5.919 | 5.856 | 5.889 | 117,609 | +0.02(+0.29%) |
Aug 11, 2015 | 5.889 | 5.906 | 5.860 | 5.872 | 71,132 | -0.03(-0.50%) |
Aug 10, 2015 | 5.923 | 5.969 | 5.885 | 5.902 | 54,672 | -0.00(-0.07%) |
Aug 07, 2015 | 5.864 | 5.940 | 5.864 | 5.906 | 71,494 | +0.00(+0.00%) |
Aug 06, 2015 | 5.889 | 5.906 | 5.847 | 5.906 | 59,753 | +0.04(+0.64%) |
Aug 05, 2015 | 5.935 | 6.011 | 5.868 | 5.868 | 47,726 | -0.03(-0.43%) |
Aug 04, 2015 | 5.935 | 5.990 | 5.893 | 5.893 | 91,765 | -0.03(-0.50%) |
Aug 03, 2015 | 6.053 | 6.112 | 5.868 | 5.923 | 145,164 | -0.11(-1.82%) |
Jul 31, 2015 | 6.032 | 6.099 | 6.032 | 6.033 | 56,244 | +0.02(+0.36%) |
Jul 30, 2015 | 5.935 | 6.032 | 5.935 | 6.011 | 33,547 | +0.04(+0.63%) |
Jul 29, 2015 | 5.872 | 5.973 | 5.872 | 5.973 | 37,463 | +0.08(+1.35%) |
Jul 28, 2015 | 5.830 | 5.910 | 5.797 | 5.893 | 52,497 | +0.04(+0.72%) |
Jul 27, 2015 | 5.881 | 5.923 | 5.767 | 5.851 | 67,494 | -0.10(-1.62%) |
Jul 24, 2015 | 5.940 | 6.011 | 5.923 | 5.948 | 61,836 | -0.02(-0.28%) |
Jul 23, 2015 | 6.007 | 6.019 | 5.948 | 5.965 | 96,071 | -0.05(-0.84%) |
Jul 22, 2015 | 6.019 | 6.075 | 5.986 | 6.015 | 39,065 | -0.04(-0.62%) |
Jul 21, 2015 | 6.112 | 6.133 | 6.036 | 6.053 | 74,203 | -0.09(-1.44%) |
Jul 20, 2015 | 6.183 | 6.183 | 6.099 | 6.141 | 63,226 | -0.05(-0.75%) |
Jul 17, 2015 | 6.242 | 6.263 | 6.179 | 6.188 | 29,593 | -0.05(-0.87%) |
Jul 16, 2015 | 6.242 | 6.282 | 6.196 | 6.242 | 69,716 | -0.02(-0.27%) |
Jul 15, 2015 | 6.238 | 6.286 | 6.209 | 6.259 | 60,536 | +0.00(+0.07%) |
Jul 14, 2015 | 6.305 | 6.347 | 6.196 | 6.255 | 47,371 | -0.05(-0.73%) |
Jul 13, 2015 | 6.200 | 6.341 | 6.124 | 6.301 | 169,708 | +0.08(+1.35%) |
Jul 10, 2015 | 6.192 | 6.276 | 6.175 | 6.217 | 87,144 | +0.03(+0.48%) |
Jul 09, 2015 | 6.297 | 6.339 | 6.091 | 6.188 | 80,857 | -0.03(-0.54%) |
Jul 08, 2015 | 6.183 | 6.229 | 6.167 | 6.221 | 28,205 | -0.01(-0.20%) |
Jul 07, 2015 | 6.314 | 6.314 | 6.167 | 6.234 | 111,167 | -0.11(-1.66%) |
Jul 06, 2015 | 6.309 | 6.347 | 6.301 | 6.339 | 25,246 | -0.03(-0.53%) |
Jul 02, 2015 | 6.343 | 6.373 | 6.373 | 6.373 | 40,232 | +0.01(+0.20%) |
Jul 01, 2015 | 6.490 | 6.494 | 6.356 | 6.360 | 134,680 | -0.12(-1.88%) |
Jun 30, 2015 | 6.566 | 6.574 | 6.469 | 6.482 | 69,539 | -0.09(-1.34%) |
Jun 29, 2015 | 6.633 | 6.662 | 6.528 | 6.570 | 49,257 | -0.08(-1.14%) |
Jun 26, 2015 | 6.687 | 6.755 | 6.624 | 6.645 | 24,843 | -0.07(-1.06%) |
Jun 25, 2015 | 6.738 | 6.755 | 6.700 | 6.717 | 47,131 | +0.02(+0.31%) |
Jun 24, 2015 | 6.784 | 6.797 | 6.681 | 6.696 | 38,239 | -0.13(-1.91%) |
Jun 23, 2015 | 6.885 | 6.892 | 6.818 | 6.826 | 34,852 | -0.02(-0.31%) |
Jun 22, 2015 | 6.902 | 6.906 | 6.822 | 6.847 | 36,125 | -0.00(-0.06%) |
Jun 19, 2015 | 6.855 | 6.885 | 6.824 | 6.851 | 25,691 | -0.02(-0.24%) |
Jun 18, 2015 | 6.868 | 6.910 | 6.780 | 6.868 | 33,071 | +0.02(+0.24%) |
Jun 17, 2015 | 6.826 | 6.864 | 6.802 | 6.851 | 42,136 | +0.03(+0.49%) |
Jun 16, 2015 | 6.784 | 6.847 | 6.784 | 6.818 | 34,261 | +0.06(+0.87%) |
Jun 15, 2015 | 6.675 | 6.719 | 6.675 | 6.759 | 38,470 | +0.04(+0.56%) |
Jun 12, 2015 | 6.746 | 6.771 | 6.696 | 6.721 | 40,817 | -0.08(-1.17%) |
Jun 11, 2015 | 6.759 | 6.820 | 6.742 | 6.801 | 30,317 | +0.05(+0.68%) |
Jun 10, 2015 | 6.771 | 6.797 | 6.738 | 6.755 | 22,565 | +0.06(+0.88%) |
Jun 09, 2015 | 6.671 | 6.713 | 6.666 | 6.696 | 47,581 | +0.03(+0.39%) |
Jun 08, 2015 | 6.738 | 6.759 | 6.658 | 6.670 | 65,004 | -0.06(-0.89%) |
Jun 05, 2015 | 6.767 | 6.767 | 6.713 | 6.729 | 51,970 | -0.05(-0.80%) |
Jun 04, 2015 | 6.855 | 6.902 | 6.784 | 6.784 | 60,831 | -0.07(-0.98%) |
Jun 03, 2015 | 7.023 | 7.034 | 6.850 | 6.851 | 93,422 | -0.14(-2.04%) |
Jun 02, 2015 | 7.065 | 7.065 | 6.981 | 6.994 | 44,969 | -0.07(-0.95%) |
Jun 01, 2015 | 7.120 | 7.120 | 7.015 | 7.061 | 95,226 | -0.05(-0.71%) |
May 29, 2015 | 7.212 | 7.225 | 7.112 | 7.112 | 76,588 | -0.06(-0.82%) |
May 28, 2015 | 7.061 | 7.187 | 7.040 | 7.170 | 65,852 | +0.08(+1.19%) |
May 27, 2015 | 7.015 | 7.112 | 7.007 | 7.086 | 61,886 | +0.10(+1.38%) |
May 26, 2015 | 7.107 | 7.112 | 6.990 | 6.990 | 24,372 | -0.11(-1.59%) |
May 22, 2015 | 7.091 | 7.103 | 7.103 | 7.103 | 33,328 | +0.01(+0.14%) |
May 21, 2015 | 7.061 | 7.107 | 7.023 | 7.093 | 45,095 | +0.07(+0.99%) |
May 20, 2015 | 7.093 | 7.093 | 7.023 | 7.023 | 32,127 | -0.04(-0.58%) |
May 19, 2015 | 7.093 | 7.106 | 6.966 | 7.065 | 30,686 | -0.00(-0.06%) |
May 18, 2015 | 7.151 | 7.151 | 6.974 | 7.069 | 54,276 | -0.11(-1.49%) |
May 15, 2015 | 7.044 | 7.209 | 7.036 | 7.176 | 112,159 | +0.14(+1.99%) |
May 14, 2015 | 7.011 | 7.036 | 6.991 | 7.036 | 55,389 | +0.09(+1.36%) |
May 13, 2015 | 6.953 | 6.965 | 6.913 | 6.941 | 55,800 | +0.01(+0.12%) |
May 12, 2015 | 6.863 | 6.933 | 6.814 | 6.933 | 42,313 | +0.09(+1.26%) |
May 11, 2015 | 6.851 | 6.888 | 6.830 | 6.846 | 52,772 | +0.02(+0.36%) |
May 08, 2015 | 6.896 | 6.896 | 6.789 | 6.822 | 59,254 | +0.01(+0.18%) |
May 07, 2015 | 6.814 | 6.921 | 6.793 | 6.809 | 30,956 | -0.02(-0.36%) |
May 06, 2015 | 6.912 | 6.912 | 6.822 | 6.834 | 29,517 | -0.06(-0.83%) |
May 05, 2015 | 6.978 | 7.023 | 6.871 | 6.892 | 72,845 | -0.12(-1.64%) |
May 04, 2015 | 7.011 | 7.032 | 6.991 | 7.007 | 26,994 | +0.03(+0.41%) |
May 01, 2015 | 7.028 | 7.028 | 6.937 | 6.978 | 15,690 | +0.00(+0.02%) |
Apr 30, 2015 | 7.011 | 7.048 | 6.974 | 6.977 | 22,661 | -0.06(-0.84%) |
Apr 29, 2015 | 7.036 | 7.048 | 7.019 | 7.036 | 29,617 | -0.01(-0.18%) |
Apr 28, 2015 | 7.048 | 7.056 | 7.023 | 7.048 | 38,964 | +0.01(+0.18%) |
Apr 27, 2015 | 7.036 | 7.050 | 7.007 | 7.036 | 45,113 | +0.02(+0.33%) |
Apr 24, 2015 | 7.028 | 7.028 | 6.995 | 7.012 | 44,758 | +0.02(+0.26%) |
Apr 23, 2015 | 6.953 | 7.015 | 6.916 | 6.995 | 21,266 | +0.02(+0.29%) |
Apr 22, 2015 | 6.966 | 6.986 | 6.951 | 6.974 | 33,880 | +0.04(+0.59%) |
Apr 21, 2015 | 6.941 | 6.949 | 6.912 | 6.933 | 32,560 | +0.01(+0.12%) |
Apr 20, 2015 | 6.888 | 6.933 | 6.888 | 6.925 | 27,033 | +0.03(+0.48%) |
Apr 17, 2015 | 6.892 | 6.929 | 6.830 | 6.892 | 40,301 | -0.02(-0.35%) |
Apr 16, 2015 | 6.871 | 6.916 | 6.871 | 6.916 | 21,149 | +0.04(+0.59%) |
Apr 15, 2015 | 6.916 | 6.916 | 6.822 | 6.875 | 56,352 | -0.03(-0.42%) |
Apr 14, 2015 | 6.912 | 6.945 | 6.875 | 6.904 | 45,789 | +0.01(+0.18%) |
Apr 13, 2015 | 6.949 | 6.953 | 6.892 | 6.892 | 59,433 | -0.05(-0.71%) |
Apr 10, 2015 | 6.900 | 6.945 | 6.867 | 6.941 | 44,078 | +0.06(+0.84%) |
Apr 09, 2015 | 6.867 | 6.912 | 6.863 | 6.884 | 26,187 | +0.02(+0.30%) |
Apr 08, 2015 | 6.830 | 6.863 | 6.830 | 6.863 | 60,897 | +0.08(+1.21%) |
Apr 07, 2015 | 6.777 | 6.813 | 6.763 | 6.781 | 36,672 | +0.02(+0.37%) |
Apr 06, 2015 | 6.727 | 6.788 | 6.690 | 6.756 | 22,770 | +0.03(+0.49%) |
Apr 02, 2015 | 6.777 | 6.723 | 6.723 | 6.723 | 56,629 | -0.04(-0.55%) |
Apr 01, 2015 | 6.649 | 6.767 | 6.624 | 6.760 | 59,820 | +0.14(+2.05%) |
Mar 31, 2015 | 6.600 | 6.665 | 6.587 | 6.624 | 47,568 | -0.00(-0.06%) |
Mar 30, 2015 | 6.649 | 6.649 | 6.600 | 6.628 | 33,780 | -0.00(-0.01%) |
Mar 27, 2015 | 6.649 | 6.650 | 6.608 | 6.628 | 41,123 | +0.01(+0.19%) |
Mar 26, 2015 | 6.596 | 6.624 | 6.583 | 6.616 | 35,810 | +0.02(+0.32%) |
Mar 25, 2015 | 6.674 | 6.702 | 6.595 | 6.595 | 39,010 | -0.06(-0.91%) |
Mar 24, 2015 | 6.653 | 6.665 | 6.645 | 6.655 | 17,603 | +0.02(+0.34%) |
Mar 23, 2015 | 6.620 | 6.665 | 6.542 | 6.633 | 70,341 | +0.01(+0.13%) |
Mar 20, 2015 | 6.596 | 6.633 | 6.575 | 6.624 | 37,756 | +0.03(+0.50%) |
Mar 19, 2015 | 6.616 | 6.616 | 6.553 | 6.591 | 28,161 | -0.03(-0.50%) |
Mar 18, 2015 | 6.472 | 6.653 | 6.472 | 6.624 | 43,147 | +0.15(+2.30%) |
Mar 17, 2015 | 6.480 | 6.534 | 6.472 | 6.475 | 51,134 | -0.01(-0.14%) |
Mar 16, 2015 | 6.505 | 6.538 | 6.472 | 6.484 | 59,492 | -0.00(-0.06%) |
Mar 13, 2015 | 6.637 | 6.653 | 6.489 | 6.489 | 47,877 | -0.15(-2.23%) |
Mar 12, 2015 | 6.600 | 6.665 | 6.600 | 6.637 | 16,376 | +0.05(+0.69%) |
Mar 11, 2015 | 6.686 | 6.702 | 6.587 | 6.591 | 25,680 | -0.06(-0.84%) |
Mar 10, 2015 | 6.649 | 6.719 | 6.647 | 6.647 | 34,001 | -0.05(-0.76%) |
Mar 09, 2015 | 6.748 | 6.748 | 6.698 | 6.698 | 17,790 | -0.06(-0.85%) |
Mar 06, 2015 | 6.789 | 6.801 | 6.731 | 6.756 | 41,900 | -0.04(-0.64%) |
Mar 05, 2015 | 6.752 | 6.801 | 6.711 | 6.800 | 33,911 | +0.07(+1.01%) |
Mar 04, 2015 | 6.797 | 6.809 | 6.711 | 6.731 | 41,832 | -0.08(-1.15%) |
Mar 03, 2015 | 6.925 | 6.925 | 6.805 | 6.809 | 46,294 | -0.11(-1.55%) |
Mar 02, 2015 | 6.871 | 6.933 | 6.830 | 6.916 | 78,561 | +0.07(+0.96%) |
Feb 27, 2015 | 6.908 | 6.908 | 6.847 | 6.851 | 67,371 | -0.06(-0.83%) |
Feb 26, 2015 | 6.846 | 6.908 | 6.781 | 6.908 | 36,621 | +0.06(+0.84%) |
Feb 25, 2015 | 6.834 | 6.900 | 6.834 | 6.851 | 65,493 | +0.05(+0.67%) |
Feb 24, 2015 | 6.846 | 6.865 | 6.801 | 6.805 | 52,356 | -0.03(-0.48%) |
Feb 23, 2015 | 6.842 | 6.879 | 6.811 | 6.838 | 71,736 | -0.01(-0.14%) |
Feb 20, 2015 | 6.916 | 6.916 | 6.801 | 6.848 | 89,146 | -0.02(-0.28%) |
Feb 19, 2015 | 6.839 | 6.899 | 6.826 | 6.867 | 185,904 | +0.04(+0.59%) |
Feb 18, 2015 | 6.799 | 6.903 | 6.718 | 6.827 | 141,432 | +0.04(+0.65%) |
Feb 17, 2015 | 6.827 | 6.831 | 6.714 | 6.782 | 77,717 | -0.05(-0.71%) |
Feb 13, 2015 | 6.811 | 6.831 | 6.831 | 6.831 | 87,593 | +0.01(+0.18%) |
Feb 12, 2015 | 6.617 | 6.843 | 6.617 | 6.819 | 103,978 | +0.21(+3.17%) |
Feb 11, 2015 | 6.670 | 6.670 | 6.586 | 6.609 | 73,007 | -0.03(-0.49%) |
Feb 10, 2015 | 6.537 | 6.657 | 6.531 | 6.641 | 47,161 | +0.08(+1.23%) |
Feb 09, 2015 | 6.569 | 6.585 | 6.508 | 6.561 | 47,724 | -0.05(-0.73%) |
Feb 06, 2015 | 6.593 | 6.609 | 6.537 | 6.609 | 64,665 | +0.01(+0.18%) |
Feb 05, 2015 | 6.674 | 6.674 | 6.597 | 6.597 | 53,469 | -0.05(-0.73%) |
Feb 04, 2015 | 6.617 | 6.670 | 6.569 | 6.645 | 92,137 | -0.04(-0.60%) |
Feb 03, 2015 | 6.577 | 6.690 | 6.537 | 6.686 | 54,134 | +0.12(+1.78%) |