Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.579 | 5.861 | 5.561 | 5.855 | 3,010,139 | +0.28(+5.06%) |
Jan 28, 2016 | 5.391 | 5.717 | 5.366 | 5.573 | 3,233,540 | +0.36(+6.98%) |
Jan 27, 2016 | 5.203 | 5.238 | 5.166 | 5.209 | 2,182,501 | +0.00(+0.00%) |
Jan 26, 2016 | 5.072 | 5.222 | 5.031 | 5.209 | 1,536,848 | +0.17(+3.36%) |
Jan 25, 2016 | 5.122 | 5.128 | 5.028 | 5.040 | 1,555,663 | -0.09(-1.71%) |
Jan 22, 2016 | 4.971 | 5.134 | 4.959 | 5.128 | 1,122,780 | +0.19(+3.81%) |
Jan 21, 2016 | 4.952 | 5.034 | 4.902 | 4.940 | 1,779,985 | +0.01(+0.13%) |
Jan 20, 2016 | 4.952 | 4.978 | 4.689 | 4.934 | 2,393,606 | -0.08(-1.63%) |
Jan 19, 2016 | 5.166 | 5.172 | 4.996 | 5.015 | 1,709,244 | -0.14(-2.68%) |
Jan 15, 2016 | 5.203 | 5.153 | 5.153 | 5.153 | 2,340,425 | -0.13(-2.49%) |
Jan 14, 2016 | 5.297 | 5.329 | 5.166 | 5.285 | 1,548,418 | +0.00(+0.00%) |
Jan 13, 2016 | 5.404 | 5.435 | 5.231 | 5.285 | 1,712,031 | -0.12(-2.20%) |
Jan 12, 2016 | 5.617 | 5.617 | 5.366 | 5.404 | 1,997,099 | -0.18(-3.25%) |
Jan 11, 2016 | 5.579 | 5.611 | 5.535 | 5.586 | 1,505,133 | +0.04(+0.68%) |
Jan 08, 2016 | 5.604 | 5.636 | 5.548 | 5.548 | 1,488,776 | -0.04(-0.67%) |
Jan 07, 2016 | 5.617 | 5.655 | 5.586 | 5.586 | 2,809,788 | -0.09(-1.66%) |
Jan 06, 2016 | 5.648 | 5.724 | 5.642 | 5.680 | 1,507,842 | +0.01(+0.22%) |
Jan 05, 2016 | 5.611 | 5.698 | 5.573 | 5.667 | 1,167,555 | +0.07(+1.23%) |
Jan 04, 2016 | 5.473 | 5.604 | 5.423 | 5.598 | 2,179,763 | +0.12(+2.17%) |
Dec 31, 2015 | 5.554 | 5.479 | 5.479 | 5.479 | 1,679,229 | -0.09(-1.58%) |
Dec 30, 2015 | 5.630 | 5.630 | 5.548 | 5.567 | 1,174,230 | -0.06(-1.00%) |
Dec 29, 2015 | 5.686 | 5.708 | 5.604 | 5.623 | 1,261,974 | -0.07(-1.21%) |
Dec 28, 2015 | 5.723 | 5.723 | 5.638 | 5.692 | 2,001,742 | -0.03(-0.53%) |
Dec 24, 2015 | 5.698 | 5.723 | 5.723 | 5.723 | 1,307,258 | +0.02(+0.32%) |
Dec 23, 2015 | 5.570 | 5.710 | 5.540 | 5.704 | 2,805,088 | +0.16(+2.86%) |
Dec 22, 2015 | 5.485 | 5.570 | 5.473 | 5.546 | 1,220,268 | +0.08(+1.45%) |
Dec 21, 2015 | 5.485 | 5.509 | 5.394 | 5.467 | 1,382,193 | +0.01(+0.11%) |
Dec 18, 2015 | 5.515 | 5.546 | 5.436 | 5.461 | 4,726,511 | -0.05(-0.99%) |
Dec 17, 2015 | 5.485 | 5.528 | 5.430 | 5.515 | 1,713,197 | +0.05(+1.00%) |
Dec 16, 2015 | 5.357 | 5.461 | 5.345 | 5.461 | 1,688,149 | +0.12(+2.17%) |
Dec 15, 2015 | 5.308 | 5.394 | 5.272 | 5.345 | 1,497,282 | +0.04(+0.69%) |
Dec 14, 2015 | 5.406 | 5.448 | 5.263 | 5.308 | 2,054,024 | -0.15(-2.68%) |
Dec 11, 2015 | 5.491 | 5.491 | 5.424 | 5.455 | 1,261,038 | -0.08(-1.43%) |
Dec 10, 2015 | 5.455 | 5.546 | 5.455 | 5.534 | 1,193,229 | +0.06(+1.11%) |
Dec 09, 2015 | 5.467 | 5.525 | 5.436 | 5.473 | 1,215,389 | +0.00(+0.00%) |
Dec 08, 2015 | 5.479 | 5.503 | 5.437 | 5.473 | 803,224 | -0.03(-0.55%) |
Dec 07, 2015 | 5.601 | 5.616 | 5.485 | 5.503 | 1,498,399 | -0.10(-1.85%) |
Dec 04, 2015 | 5.619 | 5.662 | 5.595 | 5.607 | 1,046,050 | -0.01(-0.22%) |
Dec 03, 2015 | 5.607 | 5.656 | 5.601 | 5.619 | 1,184,579 | +0.01(+0.22%) |
Dec 02, 2015 | 5.778 | 5.778 | 5.607 | 5.607 | 1,789,010 | -0.16(-2.85%) |
Dec 01, 2015 | 5.790 | 5.832 | 5.759 | 5.771 | 1,625,048 | -0.01(-0.21%) |
Nov 30, 2015 | 5.875 | 5.881 | 5.778 | 5.784 | 1,713,712 | -0.10(-1.76%) |
Nov 27, 2015 | 5.826 | 5.893 | 5.826 | 5.887 | 356,878 | +0.03(+0.52%) |
Nov 25, 2015 | 5.826 | 5.857 | 5.857 | 5.857 | 815,005 | +0.01(+0.10%) |
Nov 24, 2015 | 5.820 | 5.863 | 5.796 | 5.851 | 569,129 | +0.01(+0.10%) |
Nov 23, 2015 | 5.832 | 5.869 | 5.802 | 5.845 | 1,160,739 | -0.02(-0.31%) |
Nov 20, 2015 | 5.881 | 5.906 | 5.834 | 5.863 | 1,284,074 | -0.01(-0.10%) |
Nov 19, 2015 | 5.826 | 5.881 | 5.826 | 5.869 | 822,148 | +0.02(+0.42%) |
Nov 18, 2015 | 5.771 | 5.845 | 5.765 | 5.845 | 722,626 | +0.07(+1.27%) |
Nov 17, 2015 | 5.838 | 5.838 | 5.747 | 5.771 | 840,033 | -0.06(-1.04%) |
Nov 16, 2015 | 5.784 | 5.845 | 5.747 | 5.832 | 936,747 | +0.03(+0.53%) |
Nov 13, 2015 | 5.796 | 5.834 | 5.771 | 5.802 | 661,426 | -0.02(-0.31%) |
Nov 12, 2015 | 5.857 | 5.887 | 5.808 | 5.820 | 879,057 | -0.06(-1.04%) |
Nov 11, 2015 | 5.881 | 5.924 | 5.863 | 5.881 | 555,856 | +0.01(+0.10%) |
Nov 10, 2015 | 5.796 | 5.881 | 5.796 | 5.875 | 824,265 | +0.06(+1.05%) |
Nov 09, 2015 | 5.857 | 5.869 | 5.796 | 5.814 | 919,589 | -0.06(-1.04%) |
Nov 06, 2015 | 5.863 | 5.896 | 5.786 | 5.875 | 1,560,636 | -0.03(-0.52%) |
Nov 05, 2015 | 5.960 | 5.991 | 5.887 | 5.906 | 869,823 | -0.07(-1.12%) |
Nov 04, 2015 | 6.027 | 6.033 | 5.933 | 5.973 | 1,138,208 | -0.05(-0.81%) |
Nov 03, 2015 | 5.985 | 6.027 | 5.948 | 6.021 | 1,444,985 | +0.02(+0.30%) |
Nov 02, 2015 | 5.881 | 6.003 | 5.881 | 6.003 | 1,536,772 | +0.12(+2.07%) |
Oct 30, 2015 | 5.936 | 5.966 | 5.857 | 5.881 | 2,389,307 | -0.10(-1.63%) |
Oct 29, 2015 | 6.119 | 6.155 | 5.979 | 5.979 | 1,498,993 | -0.20(-3.16%) |
Oct 28, 2015 | 6.107 | 6.210 | 6.073 | 6.174 | 1,923,710 | +0.04(+0.60%) |
Oct 27, 2015 | 6.283 | 6.308 | 6.119 | 6.137 | 1,349,202 | -0.17(-2.71%) |
Oct 26, 2015 | 6.308 | 6.332 | 6.265 | 6.308 | 991,433 | -0.01(-0.19%) |
Oct 23, 2015 | 6.344 | 6.344 | 6.262 | 6.320 | 1,048,632 | -0.01(-0.19%) |
Oct 22, 2015 | 6.338 | 6.353 | 6.289 | 6.332 | 1,003,044 | +0.02(+0.29%) |
Oct 21, 2015 | 6.356 | 6.369 | 6.308 | 6.314 | 1,083,368 | -0.04(-0.58%) |
Oct 20, 2015 | 6.296 | 6.363 | 6.271 | 6.350 | 1,517,193 | +0.05(+0.87%) |
Oct 19, 2015 | 6.296 | 6.329 | 6.265 | 6.296 | 875,483 | -0.01(-0.10%) |
Oct 16, 2015 | 6.296 | 6.308 | 6.259 | 6.302 | 959,197 | +0.01(+0.19%) |
Oct 15, 2015 | 6.289 | 6.295 | 6.204 | 6.289 | 1,142,698 | +0.01(+0.19%) |
Oct 14, 2015 | 6.296 | 6.320 | 6.253 | 6.277 | 1,134,359 | -0.01(-0.10%) |
Oct 13, 2015 | 6.344 | 6.369 | 6.271 | 6.283 | 1,103,121 | -0.07(-1.15%) |
Oct 12, 2015 | 6.356 | 6.387 | 6.344 | 6.356 | 776,828 | +0.00(+0.00%) |
Oct 09, 2015 | 6.393 | 6.424 | 6.320 | 6.356 | 745,025 | -0.02(-0.38%) |
Oct 08, 2015 | 6.356 | 6.381 | 6.314 | 6.381 | 1,584,785 | +0.02(+0.29%) |
Oct 07, 2015 | 6.247 | 6.363 | 6.247 | 6.363 | 1,482,920 | +0.12(+1.85%) |
Oct 06, 2015 | 6.247 | 6.289 | 6.222 | 6.247 | 1,328,584 | +0.01(+0.10%) |
Oct 05, 2015 | 6.094 | 6.247 | 6.094 | 6.241 | 1,941,999 | +0.15(+2.40%) |
Oct 02, 2015 | 6.046 | 6.119 | 6.015 | 6.094 | 2,501,506 | +0.04(+0.60%) |
Oct 01, 2015 | 6.009 | 6.070 | 5.985 | 6.058 | 2,368,290 | +0.03(+0.51%) |
Sep 30, 2015 | 6.058 | 6.088 | 5.916 | 6.027 | 3,026,556 | -0.02(-0.40%) |
Sep 29, 2015 | 6.125 | 6.152 | 6.015 | 6.052 | 2,518,599 | -0.07(-1.19%) |
Sep 28, 2015 | 6.235 | 6.235 | 6.107 | 6.125 | 3,439,050 | -0.13(-2.05%) |
Sep 25, 2015 | 6.306 | 6.324 | 6.247 | 6.253 | 2,100,959 | -0.04(-0.57%) |
Sep 24, 2015 | 6.295 | 6.318 | 6.265 | 6.289 | 1,571,276 | -0.02(-0.28%) |
Sep 23, 2015 | 6.295 | 6.324 | 6.265 | 6.306 | 1,471,382 | +0.04(+0.66%) |
Sep 22, 2015 | 6.271 | 6.318 | 6.247 | 6.265 | 1,592,415 | -0.04(-0.66%) |
Sep 21, 2015 | 6.188 | 6.312 | 6.188 | 6.306 | 1,722,924 | +0.12(+1.92%) |
Sep 18, 2015 | 6.164 | 6.235 | 6.164 | 6.188 | 5,041,883 | -0.02(-0.29%) |
Sep 17, 2015 | 6.116 | 6.283 | 6.092 | 6.205 | 2,438,241 | +0.08(+1.36%) |
Sep 16, 2015 | 6.086 | 6.122 | 6.081 | 6.122 | 1,620,586 | +0.04(+0.59%) |
Sep 15, 2015 | 6.098 | 6.098 | 6.030 | 6.086 | 1,568,229 | +0.00(+0.00%) |
Sep 14, 2015 | 6.128 | 6.140 | 6.051 | 6.086 | 1,595,065 | -0.04(-0.58%) |
Sep 11, 2015 | 6.045 | 6.122 | 6.045 | 6.122 | 1,097,916 | +0.07(+1.08%) |
Sep 10, 2015 | 6.003 | 6.081 | 6.003 | 6.057 | 1,717,141 | -0.03(-0.49%) |
Sep 09, 2015 | 6.152 | 6.170 | 6.086 | 6.086 | 1,209,060 | -0.04(-0.58%) |
Sep 08, 2015 | 6.140 | 6.170 | 6.104 | 6.122 | 1,079,376 | +0.02(+0.29%) |
Sep 04, 2015 | 6.122 | 6.104 | 6.104 | 6.104 | 921,125 | -0.05(-0.77%) |
Sep 03, 2015 | 6.170 | 6.199 | 6.146 | 6.152 | 863,704 | -0.01(-0.10%) |
Sep 02, 2015 | 6.158 | 6.208 | 6.128 | 6.158 | 1,870,419 | +0.00(+0.00%) |
Sep 01, 2015 | 6.146 | 6.182 | 6.128 | 6.158 | 1,761,581 | -0.04(-0.58%) |
Aug 31, 2015 | 6.193 | 6.220 | 6.170 | 6.193 | 1,117,491 | -0.03(-0.48%) |
Aug 28, 2015 | 6.253 | 6.289 | 6.199 | 6.223 | 1,156,365 | -0.03(-0.48%) |
Aug 27, 2015 | 6.205 | 6.295 | 6.155 | 6.253 | 1,252,990 | +0.07(+1.15%) |
Aug 26, 2015 | 6.164 | 6.211 | 6.122 | 6.182 | 1,852,041 | +0.08(+1.36%) |
Aug 25, 2015 | 6.265 | 6.271 | 6.098 | 6.098 | 1,963,310 | -0.09(-1.44%) |
Aug 24, 2015 | 6.241 | 6.312 | 5.944 | 6.188 | 4,127,292 | -0.17(-2.71%) |
Aug 21, 2015 | 6.419 | 6.491 | 6.324 | 6.360 | 2,699,607 | -0.10(-1.56%) |
Aug 20, 2015 | 6.419 | 6.514 | 6.401 | 6.461 | 1,924,922 | +0.05(+0.74%) |
Aug 19, 2015 | 6.449 | 6.461 | 6.413 | 6.413 | 2,252,836 | -0.04(-0.55%) |
Aug 18, 2015 | 6.431 | 6.485 | 6.419 | 6.449 | 1,198,527 | +0.00(+0.00%) |
Aug 17, 2015 | 6.425 | 6.449 | 6.419 | 6.449 | 1,888,037 | +0.02(+0.37%) |
Aug 14, 2015 | 6.425 | 6.461 | 6.406 | 6.425 | 1,532,408 | -0.02(-0.28%) |
Aug 13, 2015 | 6.479 | 6.491 | 6.434 | 6.443 | 1,217,008 | -0.04(-0.55%) |
Aug 12, 2015 | 6.443 | 6.485 | 6.429 | 6.479 | 2,053,222 | +0.01(+0.18%) |
Aug 11, 2015 | 6.396 | 6.485 | 6.377 | 6.467 | 1,298,451 | +0.05(+0.83%) |
Aug 10, 2015 | 6.491 | 6.508 | 6.384 | 6.413 | 3,221,319 | -0.08(-1.19%) |
Aug 07, 2015 | 6.497 | 6.526 | 6.479 | 6.491 | 2,189,841 | -0.02(-0.37%) |
Aug 06, 2015 | 6.526 | 6.550 | 6.449 | 6.514 | 2,289,888 | -0.01(-0.18%) |
Aug 05, 2015 | 6.538 | 6.562 | 6.503 | 6.526 | 1,878,905 | -0.01(-0.18%) |
Aug 04, 2015 | 6.568 | 6.598 | 6.526 | 6.538 | 2,067,968 | -0.02(-0.36%) |
Aug 03, 2015 | 6.574 | 6.663 | 6.538 | 6.562 | 3,122,729 | -0.02(-0.27%) |
Jul 31, 2015 | 6.615 | 6.663 | 6.574 | 6.580 | 3,139,050 | -0.03(-0.45%) |
Jul 30, 2015 | 6.717 | 6.717 | 6.568 | 6.610 | 5,900,768 | -0.18(-2.63%) |
Jul 29, 2015 | 6.782 | 6.824 | 6.749 | 6.788 | 1,618,368 | +0.01(+0.09%) |
Jul 28, 2015 | 6.722 | 6.815 | 6.717 | 6.782 | 1,592,474 | +0.05(+0.79%) |
Jul 27, 2015 | 6.675 | 6.740 | 6.675 | 6.728 | 2,374,615 | +0.04(+0.62%) |
Jul 24, 2015 | 6.764 | 6.809 | 6.687 | 6.687 | 1,521,531 | -0.10(-1.40%) |
Jul 23, 2015 | 6.835 | 6.841 | 6.770 | 6.782 | 1,709,520 | -0.05(-0.70%) |
Jul 22, 2015 | 6.835 | 6.853 | 6.796 | 6.829 | 1,321,819 | -0.01(-0.09%) |
Jul 21, 2015 | 6.853 | 6.883 | 6.826 | 6.835 | 1,192,751 | -0.03(-0.43%) |
Jul 20, 2015 | 6.895 | 6.895 | 6.835 | 6.865 | 1,071,960 | -0.01(-0.17%) |
Jul 17, 2015 | 6.895 | 6.895 | 6.841 | 6.877 | 1,417,287 | -0.01(-0.17%) |
Jul 16, 2015 | 6.901 | 6.942 | 6.871 | 6.889 | 1,057,678 | +0.01(+0.09%) |
Jul 15, 2015 | 6.871 | 6.901 | 6.829 | 6.883 | 1,225,326 | +0.01(+0.09%) |
Jul 14, 2015 | 6.871 | 6.913 | 6.865 | 6.877 | 1,090,251 | +0.01(+0.17%) |
Jul 13, 2015 | 6.865 | 6.877 | 6.806 | 6.865 | 1,284,976 | +0.01(+0.17%) |
Jul 10, 2015 | 6.853 | 6.901 | 6.835 | 6.853 | 1,449,019 | +0.01(+0.09%) |
Jul 09, 2015 | 6.954 | 6.960 | 6.841 | 6.847 | 1,656,737 | -0.08(-1.20%) |
Jul 08, 2015 | 6.925 | 6.983 | 6.889 | 6.930 | 2,063,488 | -0.02(-0.26%) |
Jul 07, 2015 | 6.835 | 6.954 | 6.835 | 6.948 | 2,298,100 | +0.18(+2.72%) |
Jul 06, 2015 | 6.657 | 6.764 | 6.645 | 6.764 | 1,352,086 | +0.08(+1.16%) |
Jul 02, 2015 | 6.722 | 6.687 | 6.687 | 6.687 | 2,261,174 | -0.01(-0.18%) |
Jul 01, 2015 | 6.592 | 6.705 | 6.574 | 6.699 | 2,513,671 | +0.10(+1.53%) |
Jun 30, 2015 | 6.610 | 6.657 | 6.562 | 6.598 | 3,250,531 | +0.01(+0.09%) |
Jun 29, 2015 | 6.657 | 6.699 | 6.580 | 6.592 | 2,466,893 | -0.08(-1.25%) |
Jun 26, 2015 | 6.812 | 6.818 | 6.669 | 6.675 | 3,211,591 | -0.14(-2.01%) |
Jun 25, 2015 | 6.812 | 6.852 | 6.777 | 6.812 | 2,744,563 | +0.01(+0.09%) |
Jun 24, 2015 | 6.817 | 6.829 | 6.800 | 6.806 | 1,383,149 | -0.01(-0.17%) |
Jun 23, 2015 | 6.829 | 6.846 | 6.800 | 6.817 | 1,691,379 | -0.01(-0.17%) |
Jun 22, 2015 | 6.864 | 6.907 | 6.823 | 6.829 | 1,486,491 | -0.02(-0.34%) |
Jun 19, 2015 | 6.846 | 6.910 | 6.812 | 6.852 | 3,576,941 | -0.01(-0.08%) |
Jun 18, 2015 | 6.823 | 6.869 | 6.817 | 6.858 | 1,997,156 | +0.03(+0.51%) |
Jun 17, 2015 | 6.788 | 6.835 | 6.754 | 6.823 | 1,297,577 | +0.02(+0.34%) |
Jun 16, 2015 | 6.788 | 6.829 | 6.768 | 6.800 | 1,558,850 | +0.01(+0.17%) |
Jun 15, 2015 | 6.806 | 6.806 | 6.754 | 6.788 | 1,183,300 | -0.01(-0.17%) |
Jun 12, 2015 | 6.806 | 6.846 | 6.788 | 6.800 | 976,573 | -0.01(-0.09%) |
Jun 11, 2015 | 6.707 | 6.806 | 6.696 | 6.806 | 1,703,801 | +0.12(+1.73%) |
Jun 10, 2015 | 6.678 | 6.719 | 6.678 | 6.690 | 2,099,413 | +0.01(+0.09%) |
Jun 09, 2015 | 6.702 | 6.702 | 6.673 | 6.684 | 1,564,781 | -0.02(-0.26%) |
Jun 08, 2015 | 6.742 | 6.742 | 6.702 | 6.702 | 1,358,709 | -0.03(-0.52%) |
Jun 05, 2015 | 6.800 | 6.806 | 6.731 | 6.736 | 3,237,661 | -0.09(-1.27%) |
Jun 04, 2015 | 6.823 | 6.852 | 6.812 | 6.823 | 961,855 | -0.01(-0.17%) |
Jun 03, 2015 | 6.869 | 6.875 | 6.829 | 6.835 | 1,124,141 | -0.03(-0.42%) |
Jun 02, 2015 | 6.887 | 6.887 | 6.852 | 6.864 | 1,175,168 | -0.02(-0.34%) |
Jun 01, 2015 | 6.858 | 6.904 | 6.846 | 6.887 | 1,147,633 | +0.04(+0.59%) |
May 29, 2015 | 6.852 | 6.878 | 6.829 | 6.846 | 721,214 | +0.00(+0.00%) |
May 28, 2015 | 6.829 | 6.858 | 6.829 | 6.846 | 588,969 | +0.00(+0.00%) |
May 27, 2015 | 6.835 | 6.864 | 6.817 | 6.846 | 739,048 | +0.01(+0.17%) |
May 26, 2015 | 6.858 | 6.875 | 6.823 | 6.835 | 969,874 | -0.03(-0.42%) |
May 22, 2015 | 6.898 | 6.864 | 6.864 | 6.864 | 643,482 | -0.02(-0.34%) |
May 21, 2015 | 6.910 | 6.927 | 6.881 | 6.887 | 777,631 | -0.01(-0.17%) |
May 20, 2015 | 6.904 | 6.922 | 6.893 | 6.898 | 801,447 | +0.01(+0.08%) |
May 19, 2015 | 6.916 | 6.916 | 6.881 | 6.893 | 915,258 | -0.01(-0.17%) |
May 18, 2015 | 6.881 | 6.910 | 6.858 | 6.904 | 752,642 | +0.02(+0.25%) |
May 15, 2015 | 6.893 | 6.904 | 6.852 | 6.887 | 922,247 | -0.01(-0.17%) |
May 14, 2015 | 6.835 | 6.910 | 6.835 | 6.898 | 843,206 | +0.06(+0.93%) |
May 13, 2015 | 6.852 | 6.881 | 6.823 | 6.835 | 1,079,256 | -0.02(-0.25%) |
May 12, 2015 | 6.777 | 6.869 | 6.765 | 6.852 | 1,129,108 | +0.06(+0.94%) |
May 11, 2015 | 6.806 | 6.829 | 6.783 | 6.788 | 777,128 | -0.02(-0.34%) |
May 08, 2015 | 6.846 | 6.858 | 6.806 | 6.812 | 840,455 | +0.02(+0.34%) |
May 07, 2015 | 6.754 | 6.817 | 6.739 | 6.788 | 1,323,302 | +0.02(+0.34%) |
May 06, 2015 | 6.788 | 6.812 | 6.731 | 6.765 | 1,112,287 | -0.01(-0.17%) |
May 05, 2015 | 6.846 | 6.875 | 6.771 | 6.777 | 1,365,697 | -0.07(-1.01%) |
May 04, 2015 | 6.794 | 6.875 | 6.794 | 6.846 | 1,653,823 | +0.06(+0.85%) |
May 01, 2015 | 6.742 | 6.817 | 6.742 | 6.788 | 1,639,678 | +0.05(+0.69%) |
Apr 30, 2015 | 6.817 | 6.846 | 6.742 | 6.742 | 2,357,057 | -0.05(-0.77%) |
Apr 29, 2015 | 6.835 | 6.852 | 6.783 | 6.794 | 1,277,273 | -0.06(-0.93%) |
Apr 28, 2015 | 6.910 | 6.922 | 6.829 | 6.858 | 1,578,386 | -0.05(-0.75%) |
Apr 27, 2015 | 6.927 | 6.942 | 6.904 | 6.910 | 1,636,334 | -0.02(-0.25%) |
Apr 24, 2015 | 6.916 | 6.948 | 6.907 | 6.927 | 946,996 | +0.01(+0.08%) |
Apr 23, 2015 | 6.887 | 6.933 | 6.875 | 6.922 | 1,249,232 | +0.03(+0.50%) |
Apr 22, 2015 | 6.910 | 6.916 | 6.858 | 6.887 | 911,861 | -0.02(-0.34%) |
Apr 21, 2015 | 6.939 | 6.945 | 6.904 | 6.910 | 965,072 | -0.02(-0.33%) |
Apr 20, 2015 | 6.922 | 6.945 | 6.904 | 6.933 | 799,360 | +0.04(+0.59%) |
Apr 17, 2015 | 6.904 | 6.939 | 6.881 | 6.893 | 1,644,611 | -0.03(-0.42%) |
Apr 16, 2015 | 6.893 | 6.939 | 6.872 | 6.922 | 947,463 | +0.03(+0.42%) |
Apr 15, 2015 | 6.904 | 6.945 | 6.893 | 6.893 | 948,783 | -0.01(-0.08%) |
Apr 14, 2015 | 6.887 | 6.927 | 6.875 | 6.898 | 910,183 | +0.01(+0.17%) |
Apr 13, 2015 | 6.893 | 6.928 | 6.875 | 6.887 | 692,522 | -0.01(-0.08%) |
Apr 10, 2015 | 6.887 | 6.950 | 6.858 | 6.893 | 1,183,531 | +0.05(+0.76%) |
Apr 09, 2015 | 6.875 | 6.887 | 6.835 | 6.841 | 1,133,686 | -0.03(-0.50%) |
Apr 08, 2015 | 6.852 | 6.881 | 6.823 | 6.875 | 1,047,702 | +0.02(+0.34%) |
Apr 07, 2015 | 6.904 | 6.916 | 6.835 | 6.852 | 982,538 | -0.05(-0.75%) |
Apr 06, 2015 | 6.858 | 6.910 | 6.846 | 6.904 | 887,645 | +0.07(+1.02%) |
Apr 02, 2015 | 6.817 | 6.835 | 6.835 | 6.835 | 857,400 | +0.02(+0.25%) |
Apr 01, 2015 | 6.812 | 6.846 | 6.771 | 6.817 | 1,104,299 | +0.01(+0.09%) |
Mar 31, 2015 | 6.829 | 6.852 | 6.812 | 6.812 | 1,246,743 | -0.02(-0.34%) |
Mar 30, 2015 | 6.829 | 6.864 | 6.817 | 6.835 | 1,281,982 | +0.00(+0.00%) |
Mar 27, 2015 | 6.864 | 6.927 | 6.829 | 6.835 | 1,622,163 | -0.03(-0.51%) |
Mar 26, 2015 | 6.864 | 6.932 | 6.853 | 6.869 | 4,010,453 | +0.00(+0.00%) |
Mar 25, 2015 | 6.903 | 6.932 | 6.864 | 6.869 | 2,293,608 | -0.05(-0.65%) |
Mar 24, 2015 | 6.920 | 6.937 | 6.881 | 6.915 | 1,085,437 | -0.02(-0.33%) |
Mar 23, 2015 | 6.909 | 6.954 | 6.898 | 6.937 | 1,704,351 | +0.02(+0.24%) |
Mar 20, 2015 | 6.824 | 6.934 | 6.824 | 6.920 | 3,903,956 | +0.11(+1.66%) |
Mar 19, 2015 | 6.824 | 6.886 | 6.779 | 6.807 | 3,102,498 | -0.01(-0.17%) |
Mar 18, 2015 | 6.695 | 6.869 | 6.666 | 6.819 | 2,660,997 | +0.12(+1.85%) |
Mar 17, 2015 | 6.638 | 6.706 | 6.627 | 6.695 | 1,483,052 | +0.06(+0.85%) |
Mar 16, 2015 | 6.593 | 6.678 | 6.593 | 6.638 | 914,512 | +0.05(+0.77%) |
Mar 13, 2015 | 6.644 | 6.644 | 6.565 | 6.587 | 1,270,195 | -0.04(-0.60%) |
Mar 12, 2015 | 6.554 | 6.627 | 6.554 | 6.627 | 959,347 | +0.07(+1.12%) |
Mar 11, 2015 | 6.565 | 6.582 | 6.514 | 6.554 | 1,228,219 | -0.02(-0.26%) |
Mar 10, 2015 | 6.582 | 6.599 | 6.554 | 6.571 | 784,775 | -0.03(-0.43%) |
Mar 09, 2015 | 6.627 | 6.678 | 6.542 | 6.599 | 1,515,778 | -0.01(-0.17%) |
Mar 06, 2015 | 6.700 | 6.728 | 6.604 | 6.610 | 2,132,636 | -0.14(-2.09%) |
Mar 05, 2015 | 6.774 | 6.785 | 6.740 | 6.751 | 772,639 | -0.02(-0.33%) |
Mar 04, 2015 | 6.757 | 6.774 | 6.734 | 6.774 | 745,021 | +0.02(+0.25%) |
Mar 03, 2015 | 6.745 | 6.768 | 6.745 | 6.757 | 887,531 | +0.00(+0.00%) |
Mar 02, 2015 | 6.751 | 6.799 | 6.728 | 6.757 | 1,121,786 | +0.01(+0.08%) |
Feb 27, 2015 | 6.712 | 6.751 | 6.712 | 6.751 | 1,364,529 | +0.03(+0.42%) |
Feb 26, 2015 | 6.757 | 6.762 | 6.700 | 6.723 | 1,166,036 | -0.02(-0.33%) |
Feb 25, 2015 | 6.712 | 6.779 | 6.712 | 6.745 | 1,073,880 | +0.02(+0.25%) |
Feb 24, 2015 | 6.712 | 6.745 | 6.695 | 6.728 | 1,241,705 | -0.02(-0.33%) |
Feb 23, 2015 | 6.757 | 6.762 | 6.712 | 6.751 | 1,318,246 | +0.01(+0.17%) |
Feb 20, 2015 | 6.689 | 6.751 | 6.689 | 6.740 | 1,231,008 | +0.04(+0.59%) |
Feb 19, 2015 | 6.728 | 6.757 | 6.683 | 6.700 | 960,400 | -0.03(-0.42%) |
Feb 18, 2015 | 6.728 | 6.728 | 6.661 | 6.728 | 1,054,584 | +0.02(+0.34%) |
Feb 17, 2015 | 6.661 | 6.751 | 6.661 | 6.706 | 981,138 | +0.03(+0.42%) |
Feb 13, 2015 | 6.678 | 6.678 | 6.678 | 6.678 | 886,884 | +0.01(+0.17%) |
Feb 12, 2015 | 6.616 | 6.695 | 6.610 | 6.666 | 1,161,113 | +0.06(+0.94%) |
Feb 11, 2015 | 6.633 | 6.655 | 6.593 | 6.604 | 1,475,120 | -0.02(-0.26%) |
Feb 10, 2015 | 6.644 | 6.664 | 6.576 | 6.621 | 1,649,082 | -0.02(-0.34%) |
Feb 09, 2015 | 6.650 | 6.695 | 6.630 | 6.644 | 1,148,403 | +0.00(+0.00%) |
Feb 06, 2015 | 6.717 | 6.728 | 6.613 | 6.644 | 3,288,369 | -0.08(-1.17%) |
Feb 05, 2015 | 6.712 | 6.745 | 6.703 | 6.723 | 2,074,471 | +0.01(+0.08%) |
Feb 04, 2015 | 6.774 | 6.779 | 6.712 | 6.717 | 1,532,785 | -0.06(-0.92%) |
Feb 03, 2015 | 6.728 | 6.824 | 6.700 | 6.779 | 2,282,321 | +0.05(+0.75%) |