Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.972 | 6.002 | 5.893 | 5.940 | 74,454 | -0.06(-0.94%) |
Apr 28, 2016 | 5.958 | 6.010 | 5.958 | 5.996 | 20,127 | +0.03(+0.47%) |
Apr 27, 2016 | 5.944 | 5.991 | 5.942 | 5.968 | 34,754 | +0.05(+0.81%) |
Apr 26, 2016 | 5.884 | 5.944 | 5.874 | 5.920 | 27,749 | +0.05(+0.93%) |
Apr 25, 2016 | 5.818 | 5.870 | 5.818 | 5.865 | 36,815 | +0.02(+0.40%) |
Apr 22, 2016 | 5.776 | 5.846 | 5.776 | 5.842 | 29,452 | +0.06(+1.11%) |
Apr 21, 2016 | 5.781 | 5.804 | 5.776 | 5.778 | 17,319 | -0.02(-0.30%) |
Apr 20, 2016 | 5.772 | 5.828 | 5.772 | 5.795 | 33,796 | +0.00(+0.08%) |
Apr 19, 2016 | 5.767 | 5.795 | 5.767 | 5.790 | 42,809 | +0.04(+0.65%) |
Apr 18, 2016 | 5.678 | 5.767 | 5.678 | 5.753 | 75,238 | +0.05(+0.82%) |
Apr 15, 2016 | 5.692 | 5.715 | 5.673 | 5.706 | 32,722 | -0.02(-0.33%) |
Apr 14, 2016 | 5.725 | 5.739 | 5.713 | 5.725 | 15,723 | -0.02(-0.33%) |
Apr 13, 2016 | 5.786 | 5.786 | 5.743 | 5.743 | 39,188 | +0.01(+0.24%) |
Apr 12, 2016 | 5.673 | 5.753 | 5.673 | 5.729 | 45,543 | +0.05(+0.82%) |
Apr 11, 2016 | 5.729 | 5.739 | 5.673 | 5.683 | 37,528 | -0.01(-0.25%) |
Apr 08, 2016 | 5.627 | 5.701 | 5.617 | 5.697 | 40,754 | +0.12(+2.09%) |
Apr 07, 2016 | 5.588 | 5.591 | 5.571 | 5.580 | 15,338 | -0.03(-0.58%) |
Apr 06, 2016 | 5.613 | 5.617 | 5.580 | 5.613 | 41,548 | +0.04(+0.67%) |
Apr 05, 2016 | 5.603 | 5.622 | 5.575 | 5.575 | 14,475 | -0.08(-1.49%) |
Apr 04, 2016 | 5.701 | 5.720 | 5.622 | 5.659 | 38,411 | -0.03(-0.57%) |
Apr 01, 2016 | 5.678 | 5.692 | 5.659 | 5.692 | 40,560 | -0.04(-0.65%) |
Mar 31, 2016 | 5.694 | 5.739 | 5.678 | 5.729 | 18,372 | +0.05(+0.91%) |
Mar 30, 2016 | 5.687 | 5.710 | 5.664 | 5.678 | 38,095 | +0.04(+0.75%) |
Mar 29, 2016 | 5.617 | 5.654 | 5.571 | 5.636 | 35,112 | +0.05(+0.85%) |
Mar 28, 2016 | 5.687 | 5.697 | 5.575 | 5.589 | 59,270 | -0.13(-2.22%) |
Mar 24, 2016 | 5.706 | 5.715 | 5.715 | 5.715 | 35,092 | +0.01(+0.25%) |
Mar 23, 2016 | 5.725 | 5.739 | 5.683 | 5.701 | 38,829 | -0.01(-0.16%) |
Mar 22, 2016 | 5.753 | 5.753 | 5.673 | 5.711 | 38,069 | -0.06(-1.05%) |
Mar 21, 2016 | 5.772 | 5.786 | 5.739 | 5.772 | 61,665 | +0.00(+0.00%) |
Mar 18, 2016 | 5.748 | 5.842 | 5.739 | 5.772 | 58,767 | +0.03(+0.60%) |
Mar 17, 2016 | 5.701 | 5.749 | 5.687 | 5.737 | 31,397 | +0.07(+1.20%) |
Mar 16, 2016 | 5.575 | 5.678 | 5.575 | 5.669 | 27,124 | +0.07(+1.17%) |
Mar 15, 2016 | 5.645 | 5.645 | 5.589 | 5.603 | 35,505 | -0.07(-1.24%) |
Mar 14, 2016 | 5.687 | 5.687 | 5.631 | 5.673 | 82,562 | +0.01(+0.14%) |
Mar 11, 2016 | 5.603 | 5.715 | 5.561 | 5.665 | 88,504 | +0.08(+1.36%) |
Mar 10, 2016 | 5.589 | 5.622 | 5.547 | 5.589 | 97,226 | +0.00(+0.00%) |
Mar 09, 2016 | 5.571 | 5.599 | 5.571 | 5.589 | 39,980 | +0.03(+0.50%) |
Mar 08, 2016 | 5.529 | 5.578 | 5.529 | 5.561 | 25,688 | -0.02(-0.33%) |
Mar 07, 2016 | 5.589 | 5.589 | 5.547 | 5.580 | 41,809 | +0.01(+0.17%) |
Mar 04, 2016 | 5.491 | 5.594 | 5.491 | 5.571 | 67,316 | +0.11(+2.05%) |
Mar 03, 2016 | 5.407 | 5.458 | 5.365 | 5.458 | 68,444 | +0.07(+1.24%) |
Mar 02, 2016 | 5.281 | 5.398 | 5.281 | 5.392 | 42,058 | +0.05(+1.02%) |
Mar 01, 2016 | 5.220 | 5.342 | 5.220 | 5.337 | 70,765 | +0.10(+1.96%) |
Feb 29, 2016 | 5.169 | 5.234 | 5.120 | 5.234 | 89,615 | +0.08(+1.54%) |
Feb 26, 2016 | 5.136 | 5.155 | 5.117 | 5.155 | 42,184 | +0.03(+0.55%) |
Feb 25, 2016 | 5.103 | 5.131 | 5.024 | 5.127 | 48,047 | +0.06(+1.11%) |
Feb 24, 2016 | 5.019 | 5.071 | 5.000 | 5.071 | 49,371 | -0.02(-0.37%) |
Feb 23, 2016 | 5.103 | 5.103 | 5.089 | 5.089 | 34,363 | -0.03(-0.63%) |
Feb 22, 2016 | 5.075 | 5.122 | 5.065 | 5.121 | 76,817 | +0.13(+2.52%) |
Feb 19, 2016 | 5.041 | 5.041 | 4.996 | 4.996 | 40,928 | -0.04(-0.81%) |
Feb 18, 2016 | 4.991 | 5.087 | 4.978 | 5.037 | 59,752 | +0.05(+0.91%) |
Feb 17, 2016 | 4.873 | 5.000 | 4.873 | 4.991 | 52,869 | +0.15(+3.10%) |
Feb 16, 2016 | 4.782 | 4.864 | 4.782 | 4.841 | 96,217 | +0.04(+0.85%) |
Feb 12, 2016 | 4.737 | 4.800 | 4.800 | 4.800 | 69,075 | +0.05(+0.96%) |
Feb 11, 2016 | 4.891 | 4.905 | 4.732 | 4.755 | 105,681 | -0.20(-3.94%) |
Feb 10, 2016 | 4.909 | 4.977 | 4.905 | 4.950 | 69,586 | +0.03(+0.64%) |
Feb 09, 2016 | 4.968 | 4.995 | 4.900 | 4.918 | 64,911 | -0.14(-2.79%) |
Feb 08, 2016 | 5.105 | 5.159 | 5.009 | 5.060 | 76,381 | -0.13(-2.53%) |
Feb 05, 2016 | 5.278 | 5.278 | 5.164 | 5.191 | 29,687 | -0.07(-1.30%) |
Feb 04, 2016 | 5.232 | 5.291 | 5.205 | 5.259 | 114,654 | +0.06(+1.22%) |
Feb 03, 2016 | 5.164 | 5.205 | 5.118 | 5.196 | 46,982 | +0.07(+1.33%) |
Feb 02, 2016 | 5.159 | 5.182 | 5.114 | 5.128 | 117,763 | -0.10(-1.91%) |
Feb 01, 2016 | 5.132 | 5.228 | 5.114 | 5.228 | 75,413 | +0.05(+0.88%) |
Jan 29, 2016 | 5.046 | 5.187 | 5.046 | 5.182 | 68,796 | +0.15(+2.89%) |
Jan 28, 2016 | 4.914 | 5.041 | 4.896 | 5.037 | 78,711 | +0.16(+3.26%) |
Jan 27, 2016 | 4.846 | 4.918 | 4.841 | 4.878 | 88,225 | +0.04(+0.85%) |
Jan 26, 2016 | 4.764 | 4.855 | 4.764 | 4.837 | 46,181 | +0.06(+1.24%) |
Jan 25, 2016 | 4.764 | 4.837 | 4.764 | 4.778 | 33,055 | -0.01(-0.19%) |
Jan 22, 2016 | 4.659 | 4.787 | 4.651 | 4.787 | 64,090 | +0.21(+4.67%) |
Jan 21, 2016 | 4.523 | 4.596 | 4.500 | 4.573 | 68,508 | +0.07(+1.51%) |
Jan 20, 2016 | 4.728 | 4.732 | 4.500 | 4.505 | 129,475 | -0.27(-5.62%) |
Jan 19, 2016 | 4.828 | 4.864 | 4.764 | 4.773 | 60,764 | -0.04(-0.89%) |
Jan 15, 2016 | 4.796 | 4.816 | 4.816 | 4.816 | 97,674 | -0.09(-1.91%) |
Jan 14, 2016 | 4.900 | 4.914 | 4.851 | 4.909 | 66,820 | +0.01(+0.19%) |
Jan 13, 2016 | 5.050 | 5.050 | 4.918 | 4.900 | 117,677 | -0.13(-2.53%) |
Jan 12, 2016 | 5.105 | 5.128 | 4.987 | 5.028 | 84,433 | -0.06(-1.25%) |
Jan 11, 2016 | 5.200 | 5.200 | 5.064 | 5.091 | 76,564 | -0.09(-1.67%) |
Jan 08, 2016 | 5.196 | 5.237 | 5.178 | 5.178 | 42,312 | -0.01(-0.26%) |
Jan 07, 2016 | 5.259 | 5.269 | 5.187 | 5.191 | 78,029 | -0.12(-2.23%) |
Jan 06, 2016 | 5.278 | 5.337 | 5.278 | 5.309 | 41,320 | -0.05(-0.93%) |
Jan 05, 2016 | 5.282 | 5.369 | 5.282 | 5.359 | 41,157 | +0.06(+1.12%) |
Jan 04, 2016 | 5.250 | 5.305 | 5.250 | 5.300 | 46,687 | +0.02(+0.34%) |
Dec 31, 2015 | 5.319 | 5.282 | 5.282 | 5.282 | 110,873 | -0.06(-1.19%) |
Dec 30, 2015 | 5.387 | 5.423 | 5.341 | 5.346 | 123,240 | -0.04(-0.68%) |
Dec 29, 2015 | 5.409 | 5.455 | 5.378 | 5.382 | 105,932 | +0.00(+0.00%) |
Dec 28, 2015 | 5.355 | 5.423 | 5.355 | 5.382 | 105,283 | -0.03(-0.50%) |
Dec 24, 2015 | 5.405 | 5.409 | 5.409 | 5.409 | 43,557 | +0.02(+0.42%) |
Dec 23, 2015 | 5.309 | 5.387 | 5.300 | 5.387 | 100,005 | +0.13(+2.42%) |
Dec 22, 2015 | 5.159 | 5.296 | 5.159 | 5.259 | 143,103 | +0.12(+2.39%) |
Dec 21, 2015 | 5.146 | 5.168 | 5.100 | 5.137 | 108,895 | +0.00(+0.00%) |
Dec 18, 2015 | 5.105 | 5.164 | 5.105 | 5.137 | 58,032 | -0.00(-0.09%) |
Dec 17, 2015 | 5.164 | 5.205 | 5.114 | 5.141 | 258,123 | -0.05(-1.05%) |
Dec 16, 2015 | 5.055 | 5.223 | 5.055 | 5.196 | 98,428 | +0.15(+2.88%) |
Dec 15, 2015 | 5.050 | 5.141 | 5.032 | 5.050 | 142,155 | -0.00(-0.09%) |
Dec 14, 2015 | 5.128 | 5.130 | 5.023 | 5.055 | 121,199 | -0.10(-2.03%) |
Dec 11, 2015 | 5.168 | 5.187 | 5.159 | 5.159 | 70,956 | -0.05(-0.96%) |
Dec 10, 2015 | 5.250 | 5.273 | 5.209 | 5.209 | 59,347 | -0.06(-1.12%) |
Dec 09, 2015 | 5.314 | 5.359 | 5.223 | 5.269 | 92,044 | -0.04(-0.69%) |
Dec 08, 2015 | 5.341 | 5.346 | 5.255 | 5.305 | 112,613 | -0.06(-1.10%) |
Dec 07, 2015 | 5.514 | 5.581 | 5.364 | 5.364 | 77,719 | -0.16(-2.88%) |
Dec 04, 2015 | 5.541 | 5.541 | 5.509 | 5.523 | 54,011 | -0.02(-0.41%) |
Dec 03, 2015 | 5.591 | 5.591 | 5.534 | 5.546 | 44,586 | -0.01(-0.25%) |
Dec 02, 2015 | 5.600 | 5.618 | 5.559 | 5.559 | 82,893 | -0.08(-1.37%) |
Dec 01, 2015 | 5.637 | 5.641 | 5.591 | 5.637 | 86,087 | +0.06(+1.06%) |
Nov 30, 2015 | 5.528 | 5.578 | 5.523 | 5.578 | 24,845 | +0.05(+0.90%) |
Nov 27, 2015 | 5.546 | 5.564 | 5.509 | 5.528 | 22,251 | -0.04(-0.73%) |
Nov 25, 2015 | 5.550 | 5.569 | 5.569 | 5.569 | 38,717 | +0.03(+0.57%) |
Nov 24, 2015 | 5.546 | 5.587 | 5.537 | 5.537 | 76,647 | -0.05(-0.81%) |
Nov 23, 2015 | 5.687 | 5.687 | 5.582 | 5.582 | 87,963 | -0.10(-1.84%) |
Nov 20, 2015 | 5.691 | 5.705 | 5.682 | 5.687 | 38,865 | +0.00(+0.00%) |
Nov 19, 2015 | 5.665 | 5.687 | 5.638 | 5.687 | 21,974 | +0.04(+0.70%) |
Nov 18, 2015 | 5.607 | 5.665 | 5.607 | 5.647 | 49,287 | +0.04(+0.71%) |
Nov 17, 2015 | 5.629 | 5.629 | 5.607 | 5.607 | 42,668 | -0.01(-0.24%) |
Nov 16, 2015 | 5.558 | 5.620 | 5.501 | 5.620 | 72,109 | +0.06(+1.11%) |
Nov 13, 2015 | 5.589 | 5.589 | 5.536 | 5.558 | 73,002 | -0.03(-0.48%) |
Nov 12, 2015 | 5.642 | 5.658 | 5.585 | 5.585 | 46,132 | -0.09(-1.56%) |
Nov 11, 2015 | 5.713 | 5.721 | 5.673 | 5.673 | 20,388 | -0.02(-0.31%) |
Nov 10, 2015 | 5.682 | 5.718 | 5.665 | 5.691 | 41,456 | +0.00(+0.00%) |
Nov 09, 2015 | 5.744 | 5.762 | 5.691 | 5.691 | 32,770 | -0.07(-1.23%) |
Nov 06, 2015 | 5.828 | 5.837 | 5.713 | 5.762 | 30,635 | -0.08(-1.44%) |
Nov 05, 2015 | 5.833 | 5.864 | 5.818 | 5.846 | 63,733 | -0.01(-0.23%) |
Nov 04, 2015 | 5.877 | 5.912 | 5.828 | 5.859 | 44,294 | -0.04(-0.75%) |
Nov 03, 2015 | 5.815 | 5.908 | 5.811 | 5.903 | 42,297 | +0.08(+1.37%) |
Nov 02, 2015 | 5.855 | 5.855 | 5.819 | 5.824 | 40,845 | +0.01(+0.11%) |
Oct 30, 2015 | 5.815 | 5.825 | 5.802 | 5.818 | 8,941 | +0.02(+0.35%) |
Oct 29, 2015 | 5.856 | 5.856 | 5.775 | 5.797 | 59,305 | -0.01(-0.15%) |
Oct 28, 2015 | 5.859 | 5.859 | 5.797 | 5.806 | 44,827 | -0.05(-0.91%) |
Oct 27, 2015 | 5.872 | 5.872 | 5.821 | 5.859 | 46,121 | -0.02(-0.30%) |
Oct 26, 2015 | 5.908 | 5.948 | 5.872 | 5.877 | 32,372 | -0.05(-0.89%) |
Oct 23, 2015 | 5.970 | 5.987 | 5.921 | 5.929 | 36,105 | -0.00(-0.08%) |
Oct 22, 2015 | 5.934 | 5.970 | 5.934 | 5.934 | 86,765 | +0.00(+0.00%) |
Oct 21, 2015 | 5.961 | 5.970 | 5.912 | 5.934 | 35,366 | -0.02(-0.37%) |
Oct 20, 2015 | 5.952 | 5.987 | 5.948 | 5.956 | 45,454 | +0.00(+0.00%) |
Oct 19, 2015 | 5.948 | 5.970 | 5.948 | 5.956 | 23,846 | -0.02(-0.37%) |
Oct 16, 2015 | 5.956 | 5.992 | 5.956 | 5.979 | 15,397 | +0.02(+0.30%) |
Oct 15, 2015 | 6.005 | 6.005 | 5.917 | 5.961 | 28,498 | -0.02(-0.30%) |
Oct 14, 2015 | 5.952 | 5.979 | 5.926 | 5.979 | 17,677 | +0.00(+0.07%) |
Oct 13, 2015 | 6.067 | 6.111 | 5.970 | 5.974 | 36,207 | -0.16(-2.67%) |
Oct 12, 2015 | 6.045 | 6.158 | 6.045 | 6.138 | 37,046 | +0.12(+1.98%) |
Oct 09, 2015 | 5.965 | 6.018 | 5.930 | 6.018 | 103,556 | +0.09(+1.49%) |
Oct 08, 2015 | 5.826 | 5.930 | 5.826 | 5.930 | 60,811 | +0.07(+1.13%) |
Oct 07, 2015 | 5.850 | 5.868 | 5.827 | 5.864 | 40,169 | +0.04(+0.76%) |
Oct 06, 2015 | 5.704 | 5.840 | 5.661 | 5.819 | 93,459 | +0.09(+1.54%) |
Oct 05, 2015 | 5.629 | 5.731 | 5.629 | 5.731 | 53,688 | +0.12(+2.21%) |
Oct 02, 2015 | 5.492 | 5.616 | 5.492 | 5.607 | 60,666 | +0.08(+1.53%) |
Oct 01, 2015 | 5.589 | 5.589 | 5.505 | 5.522 | 61,856 | -0.03(-0.57%) |
Sep 30, 2015 | 5.554 | 5.576 | 5.510 | 5.554 | 109,809 | +0.02(+0.35%) |
Sep 29, 2015 | 5.505 | 5.665 | 5.439 | 5.535 | 249,028 | +0.02(+0.37%) |
Sep 28, 2015 | 5.625 | 5.634 | 5.510 | 5.514 | 101,659 | -0.11(-1.97%) |
Sep 25, 2015 | 5.550 | 5.656 | 5.550 | 5.625 | 156,932 | +0.08(+1.44%) |
Sep 24, 2015 | 5.519 | 5.550 | 5.519 | 5.545 | 24,825 | -0.02(-0.40%) |
Sep 23, 2015 | 5.572 | 5.614 | 5.563 | 5.567 | 64,861 | +0.00(+0.08%) |
Sep 22, 2015 | 5.634 | 5.709 | 5.563 | 5.563 | 134,160 | -0.10(-1.72%) |
Sep 21, 2015 | 5.678 | 5.682 | 5.656 | 5.660 | 83,690 | +0.00(+0.08%) |
Sep 18, 2015 | 5.607 | 5.669 | 5.607 | 5.656 | 22,394 | +0.00(+0.00%) |
Sep 17, 2015 | 5.620 | 5.677 | 5.603 | 5.656 | 29,681 | +0.04(+0.63%) |
Sep 16, 2015 | 5.585 | 5.638 | 5.585 | 5.620 | 40,951 | +0.02(+0.32%) |
Sep 15, 2015 | 5.594 | 5.625 | 5.594 | 5.603 | 46,155 | -0.01(-0.17%) |
Sep 14, 2015 | 5.651 | 5.660 | 5.612 | 5.612 | 57,537 | -0.08(-1.46%) |
Sep 11, 2015 | 5.682 | 5.696 | 5.669 | 5.696 | 39,488 | -0.01(-0.15%) |
Sep 10, 2015 | 5.700 | 5.713 | 5.682 | 5.704 | 17,894 | +0.01(+0.16%) |
Sep 09, 2015 | 5.740 | 5.766 | 5.682 | 5.696 | 38,204 | -0.01(-0.15%) |
Sep 08, 2015 | 5.771 | 5.771 | 5.687 | 5.704 | 29,515 | +0.03(+0.55%) |
Sep 04, 2015 | 5.647 | 5.673 | 5.673 | 5.673 | 36,408 | -0.01(-0.23%) |
Sep 03, 2015 | 5.740 | 5.757 | 5.683 | 5.687 | 74,000 | -0.07(-1.15%) |
Sep 02, 2015 | 5.762 | 5.766 | 5.691 | 5.753 | 56,535 | +0.02(+0.31%) |
Sep 01, 2015 | 5.704 | 5.780 | 5.704 | 5.735 | 68,240 | -0.08(-1.37%) |
Aug 31, 2015 | 5.850 | 5.850 | 5.797 | 5.815 | 128,077 | +0.00(+0.08%) |
Aug 28, 2015 | 5.757 | 5.811 | 5.735 | 5.811 | 56,808 | +0.07(+1.23%) |
Aug 27, 2015 | 5.612 | 5.740 | 5.532 | 5.740 | 110,879 | +0.11(+2.04%) |
Aug 26, 2015 | 5.647 | 5.718 | 5.495 | 5.625 | 125,024 | +0.13(+2.42%) |
Aug 25, 2015 | 5.528 | 5.612 | 5.492 | 5.492 | 141,765 | +0.02(+0.32%) |
Aug 24, 2015 | 5.245 | 5.642 | 5.143 | 5.474 | 236,903 | -0.37(-6.35%) |
Aug 21, 2015 | 5.917 | 5.948 | 5.846 | 5.846 | 135,483 | -0.10(-1.71%) |
Aug 20, 2015 | 5.999 | 6.004 | 5.946 | 5.948 | 107,497 | -0.06(-1.08%) |
Aug 19, 2015 | 6.064 | 6.080 | 6.012 | 6.012 | 77,870 | -0.07(-1.13%) |
Aug 18, 2015 | 6.107 | 6.107 | 6.068 | 6.081 | 42,033 | -0.02(-0.38%) |
Aug 17, 2015 | 6.025 | 6.107 | 6.025 | 6.104 | 64,199 | +0.03(+0.45%) |
Aug 14, 2015 | 6.025 | 6.077 | 6.025 | 6.077 | 31,652 | +0.06(+0.93%) |
Aug 13, 2015 | 6.038 | 6.060 | 5.999 | 6.021 | 47,586 | -0.02(-0.36%) |
Aug 12, 2015 | 6.008 | 6.073 | 6.008 | 6.042 | 114,627 | +0.02(+0.29%) |
Aug 11, 2015 | 6.042 | 6.060 | 6.012 | 6.025 | 69,329 | -0.03(-0.50%) |
Aug 10, 2015 | 6.077 | 6.124 | 6.038 | 6.055 | 53,287 | -0.00(-0.07%) |
Aug 07, 2015 | 6.017 | 6.094 | 6.017 | 6.060 | 69,682 | +0.00(+0.00%) |
Aug 06, 2015 | 6.042 | 6.060 | 5.999 | 6.060 | 58,238 | +0.04(+0.64%) |
Aug 05, 2015 | 6.090 | 6.167 | 6.021 | 6.021 | 46,516 | -0.03(-0.43%) |
Aug 04, 2015 | 6.090 | 6.146 | 6.047 | 6.047 | 89,439 | -0.03(-0.50%) |
Aug 03, 2015 | 6.211 | 6.271 | 6.021 | 6.077 | 141,484 | -0.11(-1.82%) |
Jul 31, 2015 | 6.189 | 6.258 | 6.189 | 6.190 | 54,818 | +0.02(+0.36%) |
Jul 30, 2015 | 6.090 | 6.189 | 6.090 | 6.167 | 32,697 | +0.04(+0.63%) |
Jul 29, 2015 | 6.025 | 6.129 | 6.025 | 6.129 | 36,513 | +0.08(+1.35%) |
Jul 28, 2015 | 5.982 | 6.064 | 5.948 | 6.047 | 51,166 | +0.04(+0.72%) |
Jul 27, 2015 | 6.034 | 6.077 | 5.917 | 6.004 | 65,784 | -0.10(-1.62%) |
Jul 24, 2015 | 6.094 | 6.167 | 6.077 | 6.103 | 60,268 | -0.02(-0.28%) |
Jul 23, 2015 | 6.163 | 6.176 | 6.103 | 6.120 | 93,636 | -0.05(-0.84%) |
Jul 22, 2015 | 6.176 | 6.233 | 6.142 | 6.172 | 38,075 | -0.04(-0.62%) |
Jul 21, 2015 | 6.271 | 6.292 | 6.193 | 6.211 | 72,322 | -0.09(-1.44%) |
Jul 20, 2015 | 6.344 | 6.344 | 6.258 | 6.301 | 61,623 | -0.05(-0.75%) |
Jul 17, 2015 | 6.404 | 6.426 | 6.340 | 6.348 | 28,843 | -0.06(-0.87%) |
Jul 16, 2015 | 6.404 | 6.445 | 6.357 | 6.404 | 67,948 | -0.02(-0.27%) |
Jul 15, 2015 | 6.400 | 6.449 | 6.370 | 6.422 | 59,001 | +0.00(+0.07%) |
Jul 14, 2015 | 6.469 | 6.512 | 6.357 | 6.417 | 46,170 | -0.05(-0.73%) |
Jul 13, 2015 | 6.361 | 6.506 | 6.284 | 6.465 | 165,406 | +0.09(+1.35%) |
Jul 10, 2015 | 6.353 | 6.439 | 6.335 | 6.379 | 84,935 | +0.03(+0.48%) |
Jul 09, 2015 | 6.460 | 6.504 | 6.249 | 6.348 | 78,807 | -0.03(-0.54%) |
Jul 08, 2015 | 6.344 | 6.391 | 6.327 | 6.383 | 27,490 | -0.01(-0.20%) |
Jul 07, 2015 | 6.478 | 6.478 | 6.327 | 6.396 | 108,349 | -0.11(-1.66%) |
Jul 06, 2015 | 6.473 | 6.512 | 6.465 | 6.504 | 24,606 | -0.03(-0.53%) |
Jul 02, 2015 | 6.508 | 6.538 | 6.538 | 6.538 | 39,212 | +0.01(+0.20%) |
Jul 01, 2015 | 6.659 | 6.663 | 6.521 | 6.525 | 131,266 | -0.12(-1.88%) |
Jun 30, 2015 | 6.736 | 6.745 | 6.637 | 6.650 | 67,777 | -0.09(-1.34%) |
Jun 29, 2015 | 6.805 | 6.835 | 6.698 | 6.741 | 48,008 | -0.08(-1.14%) |
Jun 26, 2015 | 6.861 | 6.931 | 6.797 | 6.818 | 24,214 | -0.07(-1.06%) |
Jun 25, 2015 | 6.913 | 6.930 | 6.874 | 6.891 | 45,936 | +0.02(+0.31%) |
Jun 24, 2015 | 6.960 | 6.973 | 6.855 | 6.870 | 37,270 | -0.13(-1.91%) |
Jun 23, 2015 | 7.064 | 7.072 | 6.995 | 7.004 | 33,968 | -0.02(-0.31%) |
Jun 22, 2015 | 7.081 | 7.085 | 6.999 | 7.025 | 35,209 | -0.00(-0.06%) |
Jun 19, 2015 | 7.034 | 7.064 | 7.001 | 7.029 | 25,040 | -0.02(-0.24%) |
Jun 18, 2015 | 7.047 | 7.090 | 6.956 | 7.046 | 32,233 | +0.02(+0.24%) |
Jun 17, 2015 | 7.004 | 7.042 | 6.979 | 7.029 | 41,068 | +0.03(+0.49%) |
Jun 16, 2015 | 6.960 | 7.025 | 6.960 | 6.995 | 33,393 | +0.06(+0.87%) |
Jun 15, 2015 | 6.848 | 6.893 | 6.848 | 6.935 | 37,495 | +0.04(+0.56%) |
Jun 12, 2015 | 6.922 | 6.947 | 6.870 | 6.896 | 39,783 | -0.08(-1.17%) |
Jun 11, 2015 | 6.935 | 6.997 | 6.917 | 6.978 | 29,548 | +0.05(+0.68%) |
Jun 10, 2015 | 6.947 | 6.973 | 6.913 | 6.930 | 21,993 | +0.06(+0.88%) |
Jun 09, 2015 | 6.844 | 6.887 | 6.840 | 6.870 | 46,375 | +0.03(+0.39%) |
Jun 08, 2015 | 6.913 | 6.935 | 6.831 | 6.843 | 63,357 | -0.06(-0.89%) |
Jun 05, 2015 | 6.943 | 6.943 | 6.887 | 6.904 | 50,653 | -0.06(-0.80%) |
Jun 04, 2015 | 7.034 | 7.081 | 6.960 | 6.960 | 59,289 | -0.07(-0.98%) |
Jun 03, 2015 | 7.206 | 7.217 | 7.028 | 7.029 | 91,053 | -0.15(-2.04%) |
Jun 02, 2015 | 7.249 | 7.249 | 7.163 | 7.176 | 43,829 | -0.07(-0.95%) |
Jun 01, 2015 | 7.305 | 7.305 | 7.197 | 7.245 | 92,812 | -0.05(-0.71%) |
May 29, 2015 | 7.400 | 7.413 | 7.297 | 7.297 | 74,647 | -0.06(-0.82%) |
May 28, 2015 | 7.245 | 7.374 | 7.223 | 7.357 | 64,183 | +0.09(+1.19%) |
May 27, 2015 | 7.197 | 7.297 | 7.189 | 7.271 | 60,317 | +0.10(+1.38%) |
May 26, 2015 | 7.292 | 7.297 | 7.172 | 7.172 | 23,754 | -0.12(-1.59%) |
May 22, 2015 | 7.275 | 7.287 | 7.287 | 7.287 | 32,483 | +0.01(+0.14%) |
May 21, 2015 | 7.245 | 7.292 | 7.206 | 7.277 | 43,952 | +0.07(+0.99%) |
May 20, 2015 | 7.278 | 7.278 | 7.206 | 7.206 | 31,313 | -0.04(-0.58%) |
May 19, 2015 | 7.278 | 7.291 | 7.147 | 7.248 | 29,908 | -0.00(-0.06%) |
May 18, 2015 | 7.337 | 7.337 | 7.155 | 7.253 | 52,900 | -0.11(-1.49%) |
May 15, 2015 | 7.227 | 7.396 | 7.219 | 7.362 | 109,316 | +0.14(+1.99%) |
May 14, 2015 | 7.193 | 7.219 | 7.172 | 7.219 | 53,985 | +0.10(+1.36%) |
May 13, 2015 | 7.134 | 7.147 | 7.093 | 7.122 | 54,385 | +0.01(+0.12%) |
May 12, 2015 | 7.041 | 7.113 | 6.991 | 7.113 | 41,241 | +0.09(+1.26%) |
May 11, 2015 | 7.029 | 7.067 | 7.008 | 7.025 | 51,434 | +0.03(+0.36%) |
May 08, 2015 | 7.075 | 7.075 | 6.965 | 6.999 | 57,752 | +0.01(+0.18%) |
May 07, 2015 | 6.991 | 7.101 | 6.970 | 6.987 | 30,171 | -0.03(-0.36%) |
May 06, 2015 | 7.092 | 7.092 | 6.999 | 7.012 | 28,769 | -0.06(-0.83%) |
May 05, 2015 | 7.160 | 7.206 | 7.050 | 7.071 | 70,998 | -0.12(-1.64%) |
May 04, 2015 | 7.193 | 7.215 | 7.172 | 7.189 | 26,310 | +0.03(+0.41%) |