Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.371 | 5.465 | 5.371 | 5.455 | 279,511 | +0.07(+1.39%) |
Mar 30, 2016 | 5.409 | 5.465 | 5.325 | 5.381 | 128,646 | -0.00(-0.09%) |
Mar 29, 2016 | 5.343 | 5.423 | 5.343 | 5.385 | 128,583 | +0.00(+0.09%) |
Mar 28, 2016 | 5.343 | 5.381 | 5.339 | 5.381 | 104,010 | +0.02(+0.35%) |
Mar 24, 2016 | 5.385 | 5.362 | 5.362 | 5.362 | 85,572 | -0.02(-0.43%) |
Mar 23, 2016 | 5.451 | 5.451 | 5.385 | 5.385 | 100,368 | -0.06(-1.03%) |
Mar 22, 2016 | 5.385 | 5.474 | 5.357 | 5.441 | 171,042 | +0.07(+1.30%) |
Mar 21, 2016 | 5.423 | 5.456 | 5.348 | 5.371 | 276,152 | -0.02(-0.43%) |
Mar 18, 2016 | 5.409 | 5.427 | 5.376 | 5.395 | 188,720 | -0.01(-0.26%) |
Mar 17, 2016 | 5.362 | 5.488 | 5.356 | 5.409 | 336,469 | +0.05(+0.87%) |
Mar 16, 2016 | 5.297 | 5.376 | 5.297 | 5.362 | 166,984 | +0.05(+1.01%) |
Mar 15, 2016 | 5.355 | 5.355 | 5.304 | 5.309 | 95,644 | -0.03(-0.61%) |
Mar 14, 2016 | 5.341 | 5.396 | 5.318 | 5.341 | 168,877 | -0.00(-0.09%) |
Mar 11, 2016 | 5.313 | 5.345 | 5.304 | 5.345 | 112,957 | +0.05(+0.92%) |
Mar 10, 2016 | 5.313 | 5.318 | 5.271 | 5.297 | 112,626 | -0.01(-0.22%) |
Mar 09, 2016 | 5.281 | 5.327 | 5.276 | 5.309 | 147,072 | +0.03(+0.53%) |
Mar 08, 2016 | 5.248 | 5.299 | 5.235 | 5.281 | 173,042 | +0.00(+0.00%) |
Mar 07, 2016 | 5.304 | 5.327 | 5.262 | 5.281 | 112,243 | -0.03(-0.61%) |
Mar 04, 2016 | 5.341 | 5.341 | 5.264 | 5.313 | 150,255 | +0.00(+0.09%) |
Mar 03, 2016 | 5.267 | 5.318 | 5.255 | 5.309 | 195,174 | +0.03(+0.53%) |
Mar 02, 2016 | 5.332 | 5.332 | 5.248 | 5.281 | 173,310 | -0.01(-0.26%) |
Mar 01, 2016 | 5.258 | 5.295 | 5.225 | 5.295 | 192,812 | +0.07(+1.33%) |
Feb 29, 2016 | 5.211 | 5.267 | 5.179 | 5.225 | 162,562 | -0.00(-0.09%) |
Feb 26, 2016 | 5.202 | 5.271 | 5.174 | 5.230 | 257,086 | +0.03(+0.53%) |
Feb 25, 2016 | 5.137 | 5.202 | 5.137 | 5.202 | 80,875 | +0.06(+1.08%) |
Feb 24, 2016 | 5.091 | 5.151 | 5.035 | 5.147 | 99,372 | +0.01(+0.27%) |
Feb 23, 2016 | 5.151 | 5.193 | 5.133 | 5.133 | 88,674 | -0.01(-0.27%) |
Feb 22, 2016 | 5.142 | 5.267 | 5.110 | 5.147 | 324,253 | +0.01(+0.27%) |
Feb 19, 2016 | 5.082 | 5.198 | 5.063 | 5.133 | 210,796 | +0.01(+0.27%) |
Feb 18, 2016 | 5.026 | 5.124 | 4.971 | 5.119 | 274,573 | +0.12(+2.31%) |
Feb 17, 2016 | 4.966 | 5.003 | 4.932 | 5.003 | 126,852 | +0.07(+1.41%) |
Feb 16, 2016 | 4.915 | 4.971 | 4.860 | 4.934 | 117,029 | +0.06(+1.28%) |
Feb 12, 2016 | 4.821 | 4.872 | 4.872 | 4.872 | 123,723 | +0.06(+1.24%) |
Feb 11, 2016 | 4.876 | 4.901 | 4.762 | 4.812 | 293,990 | -0.06(-1.32%) |
Feb 10, 2016 | 4.812 | 4.904 | 4.812 | 4.876 | 179,765 | +0.05(+1.04%) |
Feb 09, 2016 | 4.798 | 4.849 | 4.762 | 4.826 | 166,014 | -0.01(-0.28%) |
Feb 08, 2016 | 4.972 | 4.986 | 4.697 | 4.839 | 633,813 | -0.16(-3.30%) |
Feb 05, 2016 | 4.927 | 5.039 | 4.927 | 5.004 | 166,902 | +0.05(+0.92%) |
Feb 04, 2016 | 4.959 | 5.011 | 4.885 | 4.959 | 280,564 | +0.00(+0.00%) |
Feb 03, 2016 | 5.014 | 5.033 | 4.885 | 4.959 | 215,750 | -0.08(-1.55%) |
Feb 02, 2016 | 5.050 | 5.064 | 4.963 | 5.037 | 234,646 | -0.01(-0.27%) |
Feb 01, 2016 | 5.009 | 5.041 | 4.963 | 5.050 | 206,024 | +0.05(+1.10%) |
Jan 29, 2016 | 4.917 | 5.043 | 4.904 | 4.995 | 340,826 | +0.06(+1.21%) |
Jan 28, 2016 | 4.986 | 5.009 | 4.922 | 4.936 | 253,565 | -0.01(-0.19%) |
Jan 27, 2016 | 4.972 | 5.046 | 4.945 | 4.945 | 284,588 | -0.04(-0.78%) |
Jan 26, 2016 | 4.949 | 4.995 | 4.940 | 4.984 | 97,440 | +0.03(+0.69%) |
Jan 25, 2016 | 4.936 | 5.027 | 4.904 | 4.949 | 295,123 | +0.01(+0.28%) |
Jan 22, 2016 | 4.789 | 4.949 | 4.784 | 4.936 | 196,801 | +0.17(+3.66%) |
Jan 21, 2016 | 4.665 | 5.018 | 4.647 | 4.762 | 379,645 | +0.14(+2.97%) |
Jan 20, 2016 | 4.606 | 4.684 | 4.459 | 4.624 | 724,332 | -0.07(-1.47%) |
Jan 19, 2016 | 4.748 | 4.772 | 4.679 | 4.693 | 325,851 | -0.05(-1.06%) |
Jan 15, 2016 | 4.780 | 4.743 | 4.743 | 4.743 | 409,575 | -0.12(-2.40%) |
Jan 14, 2016 | 4.915 | 4.985 | 4.828 | 4.860 | 358,639 | -0.08(-1.56%) |
Jan 13, 2016 | 4.996 | 5.074 | 4.837 | 4.937 | 350,704 | -0.08(-1.63%) |
Jan 12, 2016 | 5.155 | 5.160 | 5.005 | 5.019 | 172,105 | -0.10(-1.87%) |
Jan 11, 2016 | 5.187 | 5.187 | 5.042 | 5.114 | 345,242 | -0.07(-1.40%) |
Jan 08, 2016 | 5.187 | 5.219 | 5.128 | 5.187 | 376,761 | +0.05(+0.97%) |
Jan 07, 2016 | 5.133 | 5.205 | 5.105 | 5.137 | 298,059 | -0.05(-0.88%) |
Jan 06, 2016 | 5.183 | 5.292 | 5.183 | 5.183 | 153,692 | -0.06(-1.13%) |
Jan 05, 2016 | 5.151 | 5.246 | 5.133 | 5.242 | 144,754 | +0.04(+0.79%) |
Jan 04, 2016 | 5.133 | 5.243 | 5.001 | 5.201 | 277,412 | +0.09(+1.78%) |
Dec 31, 2015 | 5.092 | 5.110 | 5.110 | 5.110 | 486,337 | -0.01(-0.18%) |
Dec 30, 2015 | 5.069 | 5.183 | 5.069 | 5.119 | 269,035 | +0.03(+0.54%) |
Dec 29, 2015 | 5.064 | 5.173 | 5.055 | 5.092 | 303,825 | +0.05(+1.08%) |
Dec 28, 2015 | 5.060 | 5.128 | 4.960 | 5.037 | 412,656 | -0.09(-1.68%) |
Dec 24, 2015 | 5.155 | 5.123 | 5.123 | 5.123 | 119,768 | -0.07(-1.40%) |
Dec 23, 2015 | 5.087 | 5.201 | 5.012 | 5.196 | 359,696 | +0.10(+1.96%) |
Dec 22, 2015 | 4.915 | 5.155 | 4.915 | 5.096 | 352,080 | +0.18(+3.65%) |
Dec 21, 2015 | 4.917 | 4.998 | 4.912 | 4.917 | 222,478 | +0.00(+0.00%) |
Dec 18, 2015 | 4.872 | 4.953 | 4.786 | 4.917 | 332,239 | +0.01(+0.18%) |
Dec 17, 2015 | 4.975 | 5.065 | 4.777 | 4.908 | 665,815 | -0.05(-0.91%) |
Dec 16, 2015 | 4.863 | 4.993 | 4.822 | 4.953 | 384,033 | +0.07(+1.38%) |
Dec 15, 2015 | 4.840 | 4.944 | 4.822 | 4.885 | 552,758 | +0.03(+0.56%) |
Dec 14, 2015 | 5.025 | 5.029 | 4.822 | 4.858 | 686,648 | -0.18(-3.66%) |
Dec 11, 2015 | 5.110 | 5.126 | 4.957 | 5.043 | 352,807 | -0.05(-0.97%) |
Dec 10, 2015 | 5.115 | 5.128 | 5.074 | 5.092 | 152,563 | -0.04(-0.70%) |
Dec 09, 2015 | 5.020 | 5.182 | 5.002 | 5.128 | 335,659 | +0.13(+2.61%) |
Dec 08, 2015 | 5.128 | 5.128 | 4.962 | 4.998 | 402,603 | -0.16(-3.06%) |
Dec 07, 2015 | 5.309 | 5.309 | 5.119 | 5.155 | 281,224 | -0.13(-2.47%) |
Dec 04, 2015 | 5.304 | 5.322 | 5.277 | 5.286 | 256,636 | +0.00(+0.00%) |
Dec 03, 2015 | 5.295 | 5.331 | 5.286 | 5.286 | 222,027 | -0.03(-0.51%) |
Dec 02, 2015 | 5.345 | 5.358 | 5.291 | 5.313 | 159,063 | -0.01(-0.25%) |
Dec 01, 2015 | 5.363 | 5.428 | 5.318 | 5.327 | 228,963 | -0.09(-1.66%) |
Nov 30, 2015 | 5.322 | 5.426 | 5.268 | 5.417 | 366,115 | +0.14(+2.56%) |
Nov 27, 2015 | 5.313 | 5.327 | 5.277 | 5.282 | 67,654 | -0.04(-0.68%) |
Nov 25, 2015 | 5.237 | 5.318 | 5.318 | 5.318 | 232,088 | +0.02(+0.34%) |
Nov 24, 2015 | 5.250 | 5.322 | 5.200 | 5.300 | 205,716 | +0.04(+0.68%) |
Nov 23, 2015 | 5.187 | 5.282 | 5.178 | 5.264 | 322,971 | +0.05(+0.95%) |
Nov 20, 2015 | 5.196 | 5.255 | 5.196 | 5.214 | 172,511 | -0.01(-0.17%) |
Nov 19, 2015 | 5.137 | 5.286 | 5.137 | 5.223 | 204,810 | +0.05(+0.87%) |
Nov 18, 2015 | 5.133 | 5.178 | 5.108 | 5.178 | 373,024 | +0.02(+0.35%) |
Nov 17, 2015 | 5.146 | 5.219 | 5.079 | 5.160 | 407,482 | -0.01(-0.22%) |
Nov 16, 2015 | 5.122 | 5.225 | 5.091 | 5.171 | 254,598 | +0.01(+0.26%) |
Nov 13, 2015 | 5.122 | 5.225 | 5.028 | 5.158 | 370,892 | -0.02(-0.43%) |
Nov 12, 2015 | 5.180 | 5.220 | 5.167 | 5.180 | 193,740 | -0.02(-0.43%) |
Nov 11, 2015 | 5.238 | 5.261 | 5.180 | 5.202 | 216,082 | -0.03(-0.60%) |
Nov 10, 2015 | 5.314 | 5.336 | 5.202 | 5.234 | 193,469 | -0.09(-1.76%) |
Nov 09, 2015 | 5.386 | 5.386 | 5.314 | 5.328 | 152,047 | -0.04(-0.75%) |
Nov 06, 2015 | 5.341 | 5.403 | 5.336 | 5.368 | 256,492 | +0.00(+0.00%) |
Nov 05, 2015 | 5.475 | 5.475 | 5.336 | 5.368 | 213,966 | -0.09(-1.64%) |
Nov 04, 2015 | 5.408 | 5.470 | 5.388 | 5.457 | 260,604 | +0.02(+0.41%) |
Nov 03, 2015 | 5.403 | 5.439 | 5.359 | 5.435 | 265,669 | +0.03(+0.58%) |
Nov 02, 2015 | 5.377 | 5.430 | 5.354 | 5.403 | 291,959 | +0.01(+0.25%) |
Oct 30, 2015 | 5.350 | 5.395 | 5.319 | 5.390 | 346,314 | +0.04(+0.67%) |
Oct 29, 2015 | 5.323 | 5.399 | 5.323 | 5.354 | 264,420 | +0.02(+0.42%) |
Oct 28, 2015 | 5.395 | 5.403 | 5.323 | 5.332 | 286,119 | -0.05(-0.91%) |
Oct 27, 2015 | 5.368 | 5.417 | 5.363 | 5.381 | 198,734 | -0.04(-0.66%) |
Oct 26, 2015 | 5.475 | 5.478 | 5.386 | 5.417 | 133,118 | -0.04(-0.74%) |
Oct 23, 2015 | 5.453 | 5.479 | 5.395 | 5.457 | 158,576 | +0.04(+0.66%) |
Oct 22, 2015 | 5.426 | 5.466 | 5.386 | 5.421 | 215,999 | -0.01(-0.16%) |
Oct 21, 2015 | 5.399 | 5.457 | 5.386 | 5.430 | 134,775 | +0.02(+0.33%) |
Oct 20, 2015 | 5.377 | 5.484 | 5.368 | 5.412 | 93,927 | +0.00(+0.08%) |
Oct 19, 2015 | 5.332 | 5.448 | 5.305 | 5.408 | 170,498 | +0.02(+0.29%) |
Oct 16, 2015 | 5.286 | 5.414 | 5.286 | 5.392 | 288,045 | +0.08(+1.59%) |
Oct 15, 2015 | 5.228 | 5.317 | 5.219 | 5.308 | 258,960 | +0.08(+1.53%) |
Oct 14, 2015 | 5.237 | 5.299 | 5.197 | 5.228 | 618,543 | -0.12(-2.16%) |
Oct 13, 2015 | 5.468 | 5.472 | 5.295 | 5.344 | 511,311 | -0.12(-2.19%) |
Oct 12, 2015 | 5.516 | 5.516 | 5.428 | 5.463 | 247,587 | -0.04(-0.72%) |
Oct 09, 2015 | 5.485 | 5.512 | 5.472 | 5.503 | 211,611 | +0.04(+0.73%) |
Oct 08, 2015 | 5.485 | 5.494 | 5.414 | 5.463 | 193,617 | -0.01(-0.16%) |
Oct 07, 2015 | 5.317 | 5.485 | 5.317 | 5.472 | 523,510 | +0.14(+2.66%) |
Oct 06, 2015 | 5.228 | 5.350 | 5.224 | 5.330 | 369,716 | +0.10(+1.86%) |
Oct 05, 2015 | 5.197 | 5.272 | 5.197 | 5.233 | 141,261 | +0.04(+0.68%) |
Oct 02, 2015 | 5.175 | 5.242 | 5.152 | 5.197 | 429,775 | +0.02(+0.34%) |
Oct 01, 2015 | 5.321 | 5.361 | 5.171 | 5.180 | 417,744 | -0.11(-2.09%) |
Sep 30, 2015 | 5.051 | 5.313 | 4.998 | 5.290 | 1,054,539 | +0.26(+5.20%) |
Sep 29, 2015 | 5.211 | 5.263 | 4.967 | 5.029 | 508,533 | -0.16(-3.07%) |
Sep 28, 2015 | 5.250 | 5.286 | 5.165 | 5.188 | 288,223 | -0.08(-1.43%) |
Sep 25, 2015 | 5.344 | 5.388 | 5.237 | 5.264 | 318,834 | -0.08(-1.49%) |
Sep 24, 2015 | 5.361 | 5.388 | 5.317 | 5.344 | 480,644 | -0.05(-0.90%) |
Sep 23, 2015 | 5.490 | 5.494 | 5.379 | 5.392 | 268,583 | -0.08(-1.46%) |
Sep 22, 2015 | 5.450 | 5.516 | 5.450 | 5.472 | 191,748 | -0.03(-0.48%) |
Sep 21, 2015 | 5.525 | 5.543 | 5.445 | 5.499 | 180,308 | -0.03(-0.56%) |
Sep 18, 2015 | 5.428 | 5.556 | 5.392 | 5.530 | 643,698 | +0.10(+1.88%) |
Sep 17, 2015 | 5.490 | 5.521 | 5.428 | 5.428 | 355,166 | -0.09(-1.65%) |
Sep 16, 2015 | 5.492 | 5.527 | 5.475 | 5.519 | 178,884 | +0.04(+0.64%) |
Sep 15, 2015 | 5.519 | 5.519 | 5.461 | 5.483 | 148,742 | -0.04(-0.64%) |
Sep 14, 2015 | 5.483 | 5.527 | 5.431 | 5.519 | 287,367 | +0.05(+0.88%) |
Sep 11, 2015 | 5.457 | 5.475 | 5.431 | 5.470 | 179,191 | +0.01(+0.24%) |
Sep 10, 2015 | 5.479 | 5.481 | 5.435 | 5.457 | 260,291 | +0.02(+0.32%) |
Sep 09, 2015 | 5.395 | 5.439 | 5.395 | 5.439 | 352,947 | +0.05(+0.98%) |
Sep 08, 2015 | 5.422 | 5.439 | 5.373 | 5.387 | 284,345 | -0.01(-0.16%) |
Sep 04, 2015 | 5.387 | 5.395 | 5.395 | 5.395 | 137,358 | -0.00(-0.08%) |
Sep 03, 2015 | 5.409 | 5.444 | 5.373 | 5.400 | 173,605 | +0.01(+0.24%) |
Sep 02, 2015 | 5.400 | 5.422 | 5.343 | 5.387 | 176,735 | +0.03(+0.57%) |
Sep 01, 2015 | 5.299 | 5.382 | 5.281 | 5.356 | 206,360 | +0.07(+1.25%) |
Aug 31, 2015 | 5.307 | 5.388 | 5.285 | 5.290 | 235,731 | -0.05(-0.91%) |
Aug 28, 2015 | 5.329 | 5.404 | 5.329 | 5.338 | 261,262 | -0.06(-1.14%) |
Aug 27, 2015 | 5.307 | 5.453 | 5.307 | 5.400 | 232,772 | +0.11(+2.16%) |
Aug 26, 2015 | 5.329 | 5.400 | 5.264 | 5.285 | 341,301 | +0.00(+0.08%) |
Aug 25, 2015 | 5.497 | 5.501 | 5.277 | 5.281 | 583,720 | +0.00(+0.08%) |
Aug 24, 2015 | 5.123 | 5.497 | 4.397 | 5.277 | 1,113,719 | -0.29(-5.14%) |
Aug 21, 2015 | 5.585 | 5.642 | 5.519 | 5.563 | 708,737 | +0.01(+0.16%) |
Aug 20, 2015 | 5.646 | 5.690 | 5.523 | 5.554 | 566,700 | -0.11(-1.98%) |
Aug 19, 2015 | 5.701 | 5.701 | 5.587 | 5.666 | 265,995 | -0.03(-0.61%) |
Aug 18, 2015 | 5.635 | 5.701 | 5.631 | 5.701 | 424,324 | +0.06(+1.01%) |
Aug 17, 2015 | 5.605 | 5.661 | 5.592 | 5.644 | 224,209 | +0.02(+0.31%) |
Aug 14, 2015 | 5.731 | 5.814 | 5.627 | 5.627 | 229,388 | -0.14(-2.42%) |
Aug 13, 2015 | 5.740 | 5.810 | 5.734 | 5.766 | 72,963 | -0.00(-0.08%) |
Aug 12, 2015 | 5.819 | 5.819 | 5.561 | 5.771 | 304,604 | -0.05(-0.83%) |
Aug 11, 2015 | 5.775 | 5.884 | 5.775 | 5.819 | 119,913 | -0.04(-0.67%) |
Aug 10, 2015 | 5.902 | 5.915 | 5.849 | 5.858 | 47,222 | -0.02(-0.37%) |
Aug 07, 2015 | 5.897 | 5.967 | 5.854 | 5.880 | 83,682 | -0.06(-0.96%) |
Aug 06, 2015 | 5.893 | 5.936 | 5.891 | 5.936 | 115,496 | +0.02(+0.37%) |
Aug 05, 2015 | 5.945 | 5.961 | 5.893 | 5.915 | 53,194 | -0.03(-0.51%) |
Aug 04, 2015 | 5.910 | 6.033 | 5.849 | 5.945 | 98,199 | +0.05(+0.89%) |
Aug 03, 2015 | 5.806 | 5.910 | 5.806 | 5.893 | 193,960 | +0.07(+1.12%) |
Jul 31, 2015 | 5.958 | 5.958 | 5.806 | 5.827 | 104,889 | -0.14(-2.27%) |
Jul 30, 2015 | 5.897 | 6.037 | 5.806 | 5.963 | 134,609 | +0.13(+2.25%) |
Jul 29, 2015 | 5.823 | 5.867 | 5.762 | 5.832 | 183,140 | -0.01(-0.15%) |
Jul 28, 2015 | 5.971 | 5.971 | 5.823 | 5.840 | 145,626 | -0.10(-1.76%) |
Jul 27, 2015 | 5.985 | 6.089 | 5.827 | 5.945 | 259,908 | -0.05(-0.80%) |
Jul 24, 2015 | 6.107 | 6.107 | 5.936 | 5.993 | 277,122 | -0.10(-1.65%) |
Jul 23, 2015 | 6.146 | 6.146 | 6.074 | 6.094 | 112,302 | -0.02(-0.29%) |
Jul 22, 2015 | 6.133 | 6.133 | 6.100 | 6.111 | 158,359 | -0.02(-0.36%) |
Jul 21, 2015 | 6.142 | 6.146 | 6.094 | 6.133 | 142,609 | -0.01(-0.24%) |
Jul 20, 2015 | 6.194 | 6.194 | 6.120 | 6.147 | 109,425 | -0.03(-0.51%) |
Jul 17, 2015 | 6.157 | 6.179 | 6.101 | 6.179 | 129,101 | +0.01(+0.21%) |
Jul 16, 2015 | 6.200 | 6.222 | 6.166 | 6.166 | 81,944 | -0.03(-0.56%) |
Jul 15, 2015 | 6.200 | 6.200 | 6.153 | 6.200 | 130,392 | +0.00(+0.07%) |
Jul 14, 2015 | 6.105 | 6.196 | 6.101 | 6.196 | 237,542 | +0.09(+1.49%) |
Jul 13, 2015 | 6.075 | 6.105 | 6.070 | 6.105 | 159,583 | +0.03(+0.50%) |
Jul 10, 2015 | 6.070 | 6.096 | 6.070 | 6.075 | 127,653 | +0.00(+0.07%) |
Jul 09, 2015 | 6.070 | 6.092 | 6.070 | 6.070 | 164,652 | +0.00(+0.00%) |
Jul 08, 2015 | 6.092 | 6.092 | 6.062 | 6.070 | 75,899 | -0.02(-0.29%) |
Jul 07, 2015 | 6.088 | 6.092 | 6.075 | 6.088 | 154,470 | +0.01(+0.21%) |
Jul 06, 2015 | 6.053 | 6.096 | 6.049 | 6.075 | 86,061 | +0.00(+0.07%) |
Jul 02, 2015 | 6.105 | 6.070 | 6.070 | 6.070 | 77,952 | -0.03(-0.43%) |
Jul 01, 2015 | 6.057 | 6.118 | 6.040 | 6.096 | 140,625 | +0.08(+1.30%) |
Jun 30, 2015 | 6.200 | 6.218 | 6.014 | 6.018 | 273,804 | -0.13(-2.18%) |
Jun 29, 2015 | 6.209 | 6.278 | 6.135 | 6.153 | 219,989 | -0.04(-0.70%) |
Jun 26, 2015 | 6.157 | 6.235 | 6.144 | 6.196 | 152,401 | +0.05(+0.78%) |
Jun 25, 2015 | 6.261 | 6.309 | 6.148 | 6.148 | 106,446 | -0.13(-2.07%) |
Jun 24, 2015 | 6.183 | 6.309 | 6.183 | 6.278 | 167,542 | +0.09(+1.47%) |
Jun 23, 2015 | 6.105 | 6.222 | 6.105 | 6.187 | 110,671 | +0.08(+1.35%) |
Jun 22, 2015 | 6.092 | 6.166 | 6.092 | 6.105 | 59,368 | -0.07(-1.19%) |
Jun 19, 2015 | 6.092 | 6.179 | 6.044 | 6.179 | 163,386 | +0.08(+1.28%) |
Jun 18, 2015 | 6.088 | 6.088 | 6.079 | 6.101 | 65,334 | +0.01(+0.21%) |
Jun 17, 2015 | 6.135 | 6.157 | 6.075 | 6.088 | 152,067 | -0.00(-0.07%) |
Jun 16, 2015 | 6.105 | 6.135 | 6.092 | 6.092 | 87,069 | -0.01(-0.21%) |
Jun 15, 2015 | 6.131 | 6.157 | 6.088 | 6.105 | 68,471 | +0.00(+0.00%) |
Jun 12, 2015 | 6.101 | 6.135 | 6.075 | 6.105 | 92,500 | +0.03(+0.43%) |
Jun 11, 2015 | 6.044 | 6.105 | 6.027 | 6.079 | 98,658 | +0.04(+0.61%) |
Jun 10, 2015 | 6.077 | 6.098 | 6.034 | 6.042 | 118,673 | -0.01(-0.14%) |
Jun 09, 2015 | 6.051 | 6.120 | 6.051 | 6.051 | 91,073 | -0.03(-0.57%) |
Jun 08, 2015 | 6.102 | 6.115 | 6.059 | 6.085 | 95,957 | +0.01(+0.21%) |
Jun 05, 2015 | 6.046 | 6.115 | 6.051 | 6.072 | 73,368 | +0.02(+0.36%) |
Jun 04, 2015 | 6.085 | 6.085 | 6.051 | 6.051 | 61,607 | -0.01(-0.21%) |
Jun 03, 2015 | 6.064 | 6.072 | 6.015 | 6.064 | 236,310 | +0.02(+0.36%) |
Jun 02, 2015 | 6.008 | 6.059 | 6.008 | 6.042 | 176,888 | -0.01(-0.21%) |
Jun 01, 2015 | 6.094 | 6.129 | 6.038 | 6.055 | 168,271 | -0.04(-0.64%) |
May 29, 2015 | 6.137 | 6.137 | 6.094 | 6.094 | 93,121 | -0.01(-0.21%) |
May 28, 2015 | 6.081 | 6.115 | 6.081 | 6.107 | 77,784 | +0.01(+0.21%) |
May 27, 2015 | 6.128 | 6.128 | 6.059 | 6.094 | 147,598 | -0.02(-0.35%) |
May 26, 2015 | 6.098 | 6.120 | 6.085 | 6.115 | 66,386 | +0.02(+0.35%) |
May 22, 2015 | 6.107 | 6.094 | 6.094 | 6.094 | 89,165 | +0.00(+0.07%) |
May 21, 2015 | 6.115 | 6.115 | 6.081 | 6.090 | 62,276 | +0.01(+0.21%) |
May 20, 2015 | 6.115 | 6.120 | 6.077 | 6.077 | 56,155 | -0.02(-0.28%) |
May 19, 2015 | 6.094 | 6.115 | 6.072 | 6.094 | 79,131 | +0.03(+0.50%) |
May 18, 2015 | 6.120 | 6.120 | 6.059 | 6.064 | 53,336 | -0.01(-0.18%) |
May 15, 2015 | 6.074 | 6.074 | 6.053 | 6.074 | 80,515 | +0.05(+0.78%) |
May 14, 2015 | 6.096 | 6.096 | 6.027 | 6.027 | 82,549 | +0.01(+0.14%) |
May 13, 2015 | 5.959 | 6.139 | 5.959 | 6.019 | 134,176 | +0.02(+0.36%) |
May 12, 2015 | 6.049 | 6.062 | 5.946 | 5.997 | 183,185 | -0.06(-1.06%) |
May 11, 2015 | 6.032 | 6.156 | 5.929 | 6.062 | 328,713 | +0.00(+0.07%) |
May 08, 2015 | 6.156 | 6.156 | 6.036 | 6.057 | 261,945 | +0.00(+0.07%) |
May 07, 2015 | 6.134 | 6.139 | 6.049 | 6.053 | 155,696 | -0.06(-1.05%) |
May 06, 2015 | 6.109 | 6.139 | 6.010 | 6.117 | 148,429 | +0.02(+0.35%) |
May 05, 2015 | 6.139 | 6.156 | 6.074 | 6.096 | 153,284 | -0.02(-0.35%) |
May 04, 2015 | 6.143 | 6.203 | 6.109 | 6.117 | 200,198 | -0.00(-0.07%) |
May 01, 2015 | 6.122 | 6.130 | 6.057 | 6.122 | 203,069 | -0.01(-0.14%) |
Apr 30, 2015 | 6.087 | 6.138 | 6.053 | 6.130 | 138,363 | +0.07(+1.20%) |
Apr 29, 2015 | 6.053 | 6.092 | 6.036 | 6.057 | 94,314 | +0.00(+0.07%) |
Apr 28, 2015 | 6.083 | 6.087 | 6.036 | 6.053 | 77,126 | +0.01(+0.21%) |
Apr 27, 2015 | 6.027 | 6.074 | 6.010 | 6.040 | 86,902 | +0.01(+0.21%) |
Apr 24, 2015 | 6.036 | 6.074 | 6.010 | 6.027 | 94,924 | -0.01(-0.21%) |
Apr 23, 2015 | 6.045 | 6.057 | 6.015 | 6.040 | 90,852 | +0.01(+0.21%) |
Apr 22, 2015 | 6.057 | 6.057 | 6.015 | 6.027 | 68,091 | +0.00(+0.00%) |
Apr 21, 2015 | 5.993 | 6.057 | 5.993 | 6.027 | 65,388 | -0.01(-0.14%) |
Apr 20, 2015 | 6.032 | 6.049 | 6.010 | 6.036 | 101,825 | +0.03(+0.43%) |
Apr 17, 2015 | 6.066 | 6.066 | 6.010 | 6.010 | 58,118 | -0.06(-0.92%) |
Apr 16, 2015 | 6.066 | 6.066 | 6.006 | 6.066 | 116,111 | +0.05(+0.89%) |
Apr 15, 2015 | 6.025 | 6.029 | 5.978 | 6.012 | 155,445 | +0.02(+0.35%) |
Apr 14, 2015 | 5.966 | 6.029 | 5.957 | 5.991 | 98,228 | +0.03(+0.43%) |
Apr 13, 2015 | 6.004 | 6.029 | 5.966 | 5.966 | 73,215 | -0.03(-0.50%) |
Apr 10, 2015 | 6.025 | 6.025 | 5.983 | 5.995 | 88,033 | +0.00(+0.07%) |
Apr 09, 2015 | 5.987 | 6.034 | 5.962 | 5.991 | 152,599 | +0.03(+0.43%) |
Apr 08, 2015 | 5.940 | 5.974 | 5.940 | 5.966 | 82,142 | +0.00(+0.07%) |
Apr 07, 2015 | 5.966 | 5.966 | 5.932 | 5.961 | 63,922 | +0.02(+0.29%) |
Apr 06, 2015 | 5.966 | 5.966 | 5.910 | 5.944 | 109,698 | +0.01(+0.21%) |
Apr 02, 2015 | 5.949 | 5.932 | 5.932 | 5.932 | 109,906 | -0.01(-0.21%) |