Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.311 | 6.322 | 6.291 | 6.311 | 29,654 | +0.03(+0.44%) |
May 27, 2016 | 6.297 | 6.283 | 6.283 | 6.283 | 74,292 | -0.01(-0.15%) |
May 26, 2016 | 6.316 | 6.329 | 6.292 | 6.292 | 34,962 | -0.00(-0.07%) |
May 25, 2016 | 6.307 | 6.320 | 6.297 | 6.297 | 81,569 | +0.01(+0.15%) |
May 24, 2016 | 6.231 | 6.304 | 6.231 | 6.287 | 42,018 | +0.04(+0.59%) |
May 23, 2016 | 6.222 | 6.251 | 6.222 | 6.251 | 4,944 | +0.01(+0.23%) |
May 20, 2016 | 6.222 | 6.255 | 6.222 | 6.236 | 17,452 | +0.01(+0.24%) |
May 19, 2016 | 6.224 | 6.245 | 6.217 | 6.221 | 23,122 | -0.02(-0.39%) |
May 18, 2016 | 6.269 | 6.271 | 6.190 | 6.245 | 22,992 | -0.03(-0.45%) |
May 17, 2016 | 6.297 | 6.297 | 6.250 | 6.273 | 31,733 | -0.03(-0.44%) |
May 16, 2016 | 6.255 | 6.306 | 6.250 | 6.301 | 35,099 | +0.04(+0.59%) |
May 13, 2016 | 6.297 | 6.301 | 6.249 | 6.264 | 28,409 | -0.03(-0.52%) |
May 12, 2016 | 6.311 | 6.325 | 6.283 | 6.297 | 23,887 | -0.03(-0.45%) |
May 11, 2016 | 6.301 | 6.325 | 6.301 | 6.325 | 5,331 | +0.01(+0.23%) |
May 10, 2016 | 6.287 | 6.346 | 6.287 | 6.311 | 10,763 | +0.00(+0.07%) |
May 09, 2016 | 6.297 | 6.324 | 6.297 | 6.306 | 42,610 | -0.01(-0.15%) |
May 06, 2016 | 6.297 | 6.329 | 6.190 | 6.315 | 70,786 | -0.01(-0.15%) |
May 05, 2016 | 6.320 | 6.330 | 6.315 | 6.325 | 6,327 | +0.01(+0.15%) |
May 04, 2016 | 6.339 | 6.346 | 6.315 | 6.315 | 63,084 | -0.04(-0.59%) |
May 03, 2016 | 6.353 | 6.353 | 6.301 | 6.353 | 24,705 | +0.00(+0.07%) |
May 02, 2016 | 6.353 | 6.376 | 6.325 | 6.348 | 24,806 | +0.02(+0.37%) |
Apr 29, 2016 | 6.283 | 6.325 | 6.278 | 6.325 | 19,601 | +0.04(+0.59%) |
Apr 28, 2016 | 6.255 | 6.320 | 6.199 | 6.287 | 36,487 | -0.02(-0.30%) |
Apr 27, 2016 | 6.255 | 6.306 | 6.250 | 6.306 | 30,039 | +0.05(+0.74%) |
Apr 26, 2016 | 6.264 | 6.282 | 6.245 | 6.259 | 19,453 | -0.00(-0.07%) |
Apr 25, 2016 | 6.264 | 6.267 | 6.231 | 6.264 | 52,472 | +0.00(+0.00%) |
Apr 22, 2016 | 6.242 | 6.278 | 6.242 | 6.264 | 24,153 | +0.02(+0.30%) |
Apr 21, 2016 | 6.205 | 6.245 | 6.199 | 6.245 | 45,696 | +0.03(+0.45%) |
Apr 20, 2016 | 6.213 | 6.236 | 6.213 | 6.217 | 19,655 | +0.01(+0.15%) |
Apr 19, 2016 | 6.217 | 6.226 | 6.203 | 6.208 | 25,723 | +0.01(+0.22%) |
Apr 18, 2016 | 6.185 | 6.203 | 6.185 | 6.194 | 12,953 | +0.03(+0.45%) |
Apr 15, 2016 | 6.148 | 6.176 | 6.148 | 6.166 | 15,116 | +0.00(+0.08%) |
Apr 14, 2016 | 6.148 | 6.166 | 6.148 | 6.162 | 5,939 | -0.00(-0.08%) |
Apr 13, 2016 | 6.143 | 6.166 | 6.138 | 6.166 | 38,994 | +0.05(+0.76%) |
Apr 12, 2016 | 6.096 | 6.152 | 6.078 | 6.120 | 94,791 | +0.01(+0.23%) |
Apr 11, 2016 | 6.120 | 6.110 | 6.096 | 6.106 | 9,915 | +0.05(+0.77%) |
Apr 08, 2016 | 6.096 | 6.100 | 6.040 | 6.059 | 64,514 | -0.02(-0.38%) |
Apr 07, 2016 | 6.109 | 6.122 | 6.068 | 6.082 | 14,250 | -0.02(-0.38%) |
Apr 06, 2016 | 6.059 | 6.129 | 6.059 | 6.106 | 11,983 | +0.02(+0.39%) |
Apr 05, 2016 | 6.078 | 6.087 | 6.064 | 6.082 | 20,640 | -0.01(-0.09%) |
Apr 04, 2016 | 6.124 | 6.124 | 6.087 | 6.087 | 16,228 | -0.02(-0.31%) |
Apr 01, 2016 | 6.050 | 6.115 | 6.050 | 6.106 | 80,401 | +0.02(+0.31%) |
Mar 31, 2016 | 6.045 | 6.092 | 6.045 | 6.087 | 26,998 | -0.00(-0.08%) |
Mar 30, 2016 | 6.017 | 6.114 | 6.017 | 6.092 | 21,635 | +0.08(+1.34%) |
Mar 29, 2016 | 6.003 | 6.031 | 6.003 | 6.011 | 8,648 | +0.03(+0.52%) |
Mar 28, 2016 | 5.999 | 6.022 | 5.980 | 5.980 | 58,568 | +0.01(+0.16%) |
Mar 24, 2016 | 5.985 | 5.971 | 5.971 | 5.971 | 49,599 | -0.02(-0.39%) |
Mar 23, 2016 | 6.020 | 6.020 | 5.994 | 5.994 | 41,760 | -0.00(-0.08%) |
Mar 22, 2016 | 5.999 | 6.050 | 5.994 | 5.999 | 36,837 | -0.00(-0.08%) |
Mar 21, 2016 | 5.985 | 6.054 | 5.985 | 6.003 | 21,190 | +0.02(+0.31%) |
Mar 18, 2016 | 5.966 | 6.021 | 5.966 | 5.985 | 35,653 | +0.00(+0.08%) |
Mar 17, 2016 | 5.957 | 5.985 | 5.938 | 5.980 | 41,043 | +0.02(+0.39%) |
Mar 16, 2016 | 5.929 | 5.985 | 5.929 | 5.957 | 64,183 | +0.02(+0.31%) |
Mar 15, 2016 | 5.943 | 5.955 | 5.938 | 5.938 | 17,619 | -0.05(-0.78%) |
Mar 14, 2016 | 5.989 | 6.017 | 5.966 | 5.985 | 22,109 | -0.04(-0.62%) |
Mar 11, 2016 | 5.989 | 6.045 | 5.905 | 6.022 | 55,674 | +0.04(+0.62%) |
Mar 10, 2016 | 5.999 | 5.999 | 5.943 | 5.985 | 52,258 | +0.03(+0.55%) |
Mar 09, 2016 | 5.924 | 6.050 | 5.919 | 5.952 | 16,984 | +0.05(+0.79%) |
Mar 08, 2016 | 5.915 | 5.919 | 5.905 | 5.905 | 33,841 | +0.00(+0.00%) |
Mar 07, 2016 | 5.868 | 5.947 | 5.868 | 5.905 | 46,155 | +0.04(+0.63%) |
Mar 04, 2016 | 5.873 | 5.925 | 5.859 | 5.868 | 30,560 | -0.01(-0.24%) |
Mar 03, 2016 | 5.840 | 5.887 | 5.831 | 5.882 | 15,719 | +0.02(+0.40%) |
Mar 02, 2016 | 5.864 | 5.866 | 5.798 | 5.859 | 35,681 | +0.01(+0.16%) |
Mar 01, 2016 | 5.807 | 5.850 | 5.803 | 5.850 | 38,698 | +0.07(+1.29%) |
Feb 29, 2016 | 5.760 | 5.798 | 5.760 | 5.775 | 59,786 | +0.02(+0.32%) |
Feb 26, 2016 | 5.733 | 5.761 | 5.728 | 5.756 | 30,870 | +0.05(+0.82%) |
Feb 25, 2016 | 5.659 | 5.714 | 5.659 | 5.710 | 31,013 | +0.06(+0.99%) |
Feb 24, 2016 | 5.668 | 5.668 | 5.593 | 5.654 | 67,606 | -0.02(-0.41%) |
Feb 23, 2016 | 5.682 | 5.728 | 5.649 | 5.677 | 50,334 | -0.01(-0.25%) |
Feb 22, 2016 | 5.682 | 5.719 | 5.677 | 5.691 | 33,665 | +0.07(+1.16%) |
Feb 19, 2016 | 5.659 | 5.677 | 5.607 | 5.626 | 65,512 | -0.03(-0.49%) |
Feb 18, 2016 | 5.700 | 5.724 | 5.654 | 5.654 | 46,729 | -0.04(-0.74%) |
Feb 17, 2016 | 5.663 | 5.710 | 5.659 | 5.696 | 51,867 | +0.05(+0.82%) |
Feb 16, 2016 | 5.626 | 5.659 | 5.617 | 5.649 | 27,612 | +0.03(+0.58%) |
Feb 12, 2016 | 5.579 | 5.617 | 5.617 | 5.617 | 29,631 | +0.08(+1.43%) |
Feb 11, 2016 | 5.649 | 5.668 | 5.533 | 5.537 | 117,796 | -0.14(-2.54%) |
Feb 10, 2016 | 5.668 | 5.698 | 5.668 | 5.682 | 22,128 | +0.02(+0.33%) |
Feb 09, 2016 | 5.677 | 5.705 | 5.645 | 5.663 | 50,699 | -0.03(-0.57%) |
Feb 08, 2016 | 5.724 | 5.759 | 5.677 | 5.696 | 51,882 | -0.10(-1.69%) |
Feb 05, 2016 | 5.770 | 5.822 | 5.733 | 5.794 | 46,368 | -0.01(-0.24%) |
Feb 04, 2016 | 5.766 | 5.851 | 5.766 | 5.808 | 52,187 | +0.01(+0.10%) |
Feb 03, 2016 | 5.803 | 5.836 | 5.775 | 5.802 | 35,029 | -0.00(-0.02%) |
Feb 02, 2016 | 5.822 | 5.850 | 5.798 | 5.803 | 12,799 | -0.05(-0.80%) |
Feb 01, 2016 | 5.756 | 5.854 | 5.756 | 5.850 | 26,491 | +0.06(+1.05%) |
Jan 29, 2016 | 5.714 | 5.789 | 5.714 | 5.789 | 58,158 | +0.05(+0.89%) |
Jan 28, 2016 | 5.728 | 5.779 | 5.710 | 5.738 | 31,256 | +0.02(+0.41%) |
Jan 27, 2016 | 5.663 | 5.728 | 5.663 | 5.714 | 47,609 | +0.02(+0.33%) |
Jan 26, 2016 | 5.621 | 5.696 | 5.621 | 5.696 | 21,126 | +0.08(+1.41%) |
Jan 25, 2016 | 5.659 | 5.686 | 5.617 | 5.617 | 39,027 | -0.07(-1.27%) |
Jan 22, 2016 | 5.621 | 5.689 | 5.621 | 5.689 | 38,374 | +0.10(+1.88%) |
Jan 21, 2016 | 5.556 | 5.589 | 5.436 | 5.584 | 21,690 | +0.04(+0.76%) |
Jan 20, 2016 | 5.589 | 5.589 | 5.514 | 5.542 | 53,400 | -0.13(-2.30%) |
Jan 19, 2016 | 5.766 | 5.766 | 5.668 | 5.673 | 40,369 | -0.08(-1.38%) |
Jan 15, 2016 | 5.742 | 5.752 | 5.752 | 5.752 | 25,336 | -0.10(-1.67%) |
Jan 14, 2016 | 5.845 | 5.882 | 5.738 | 5.850 | 30,011 | +0.00(+0.00%) |
Jan 13, 2016 | 5.887 | 5.919 | 5.845 | 5.850 | 54,312 | -0.09(-1.58%) |
Jan 12, 2016 | 5.971 | 5.985 | 5.938 | 5.944 | 13,024 | +0.01(+0.09%) |
Jan 11, 2016 | 5.966 | 5.971 | 5.915 | 5.938 | 51,145 | -0.03(-0.55%) |
Jan 08, 2016 | 5.975 | 5.992 | 5.971 | 5.971 | 29,165 | +0.00(+0.00%) |
Jan 07, 2016 | 5.994 | 6.036 | 5.952 | 5.971 | 100,088 | -0.07(-1.23%) |
Jan 06, 2016 | 6.040 | 6.068 | 6.027 | 6.045 | 32,611 | -0.05(-0.76%) |
Jan 05, 2016 | 6.162 | 6.162 | 6.064 | 6.092 | 49,483 | +0.01(+0.15%) |
Jan 04, 2016 | 6.115 | 6.176 | 5.980 | 6.082 | 68,402 | -0.07(-1.06%) |
Dec 31, 2015 | 6.203 | 6.148 | 6.148 | 6.148 | 92,328 | +0.00(+0.00%) |
Dec 30, 2015 | 6.064 | 6.157 | 6.064 | 6.148 | 97,864 | +0.04(+0.69%) |
Dec 29, 2015 | 6.068 | 6.115 | 6.064 | 6.106 | 73,126 | +0.03(+0.54%) |
Dec 28, 2015 | 6.054 | 6.143 | 6.054 | 6.073 | 74,530 | +0.03(+0.54%) |
Dec 24, 2015 | 5.985 | 6.040 | 6.040 | 6.040 | 34,569 | +0.05(+0.86%) |
Dec 23, 2015 | 5.929 | 6.040 | 5.919 | 5.989 | 47,156 | +0.05(+0.86%) |
Dec 22, 2015 | 5.952 | 6.007 | 5.915 | 5.938 | 215,091 | -0.02(-0.39%) |
Dec 21, 2015 | 5.961 | 5.961 | 5.840 | 5.961 | 51,047 | +0.07(+1.27%) |
Dec 18, 2015 | 5.963 | 6.008 | 5.857 | 5.887 | 76,040 | -0.09(-1.57%) |
Dec 17, 2015 | 5.989 | 6.044 | 5.972 | 5.980 | 23,223 | -0.03(-0.43%) |
Dec 16, 2015 | 5.955 | 6.014 | 5.946 | 6.006 | 33,632 | +0.04(+0.64%) |
Dec 15, 2015 | 5.942 | 5.980 | 5.929 | 5.968 | 36,130 | +0.02(+0.36%) |
Dec 14, 2015 | 5.989 | 5.989 | 5.942 | 5.946 | 69,723 | -0.08(-1.27%) |
Dec 11, 2015 | 6.014 | 6.040 | 5.985 | 6.023 | 156,054 | -0.04(-0.70%) |
Dec 10, 2015 | 5.938 | 6.091 | 5.938 | 6.066 | 123,990 | +0.01(+0.14%) |
Dec 09, 2015 | 6.044 | 6.076 | 6.014 | 6.057 | 112,164 | +0.01(+0.21%) |
Dec 08, 2015 | 6.074 | 6.074 | 6.044 | 6.044 | 11,518 | -0.02(-0.40%) |
Dec 07, 2015 | 6.121 | 6.125 | 6.036 | 6.069 | 27,080 | -0.06(-1.06%) |
Dec 04, 2015 | 6.087 | 6.151 | 6.087 | 6.134 | 40,537 | +0.04(+0.70%) |
Dec 03, 2015 | 6.134 | 6.151 | 6.053 | 6.091 | 45,083 | -0.05(-0.76%) |
Dec 02, 2015 | 6.168 | 6.193 | 6.129 | 6.138 | 65,748 | -0.04(-0.65%) |
Dec 01, 2015 | 6.163 | 6.223 | 6.163 | 6.178 | 20,786 | +0.01(+0.24%) |
Nov 30, 2015 | 6.176 | 6.180 | 6.129 | 6.163 | 49,927 | +0.01(+0.21%) |
Nov 27, 2015 | 6.151 | 6.215 | 6.151 | 6.151 | 3,540 | -0.02(-0.28%) |
Nov 25, 2015 | 6.129 | 6.168 | 6.168 | 6.168 | 27,252 | +0.04(+0.63%) |
Nov 24, 2015 | 6.134 | 6.168 | 6.129 | 6.129 | 64,721 | -0.02(-0.35%) |
Nov 23, 2015 | 6.159 | 6.206 | 6.129 | 6.151 | 188,543 | -0.01(-0.21%) |
Nov 20, 2015 | 6.129 | 6.172 | 6.127 | 6.163 | 28,393 | +0.03(+0.56%) |
Nov 19, 2015 | 6.100 | 6.129 | 6.100 | 6.129 | 27,515 | +0.00(+0.00%) |
Nov 18, 2015 | 6.100 | 6.142 | 6.087 | 6.129 | 19,816 | +0.03(+0.42%) |
Nov 17, 2015 | 6.078 | 6.138 | 6.072 | 6.104 | 18,914 | +0.04(+0.70%) |
Nov 16, 2015 | 6.053 | 6.066 | 6.040 | 6.061 | 45,764 | +0.02(+0.28%) |
Nov 13, 2015 | 6.061 | 6.066 | 6.014 | 6.044 | 14,415 | -0.01(-0.14%) |
Nov 12, 2015 | 6.078 | 6.108 | 6.027 | 6.053 | 48,607 | -0.04(-0.62%) |
Nov 11, 2015 | 6.121 | 6.121 | 6.083 | 6.090 | 28,490 | -0.01(-0.22%) |
Nov 10, 2015 | 6.117 | 6.138 | 6.100 | 6.104 | 54,868 | +0.00(+0.07%) |
Nov 09, 2015 | 6.198 | 6.232 | 6.066 | 6.100 | 84,606 | -0.09(-1.51%) |
Nov 06, 2015 | 6.193 | 6.212 | 6.189 | 6.193 | 18,042 | +0.00(+0.07%) |
Nov 05, 2015 | 6.189 | 6.223 | 6.185 | 6.189 | 57,896 | +0.00(+0.07%) |
Nov 04, 2015 | 6.202 | 6.202 | 6.172 | 6.185 | 35,702 | -0.02(-0.27%) |
Nov 03, 2015 | 6.198 | 6.217 | 6.151 | 6.202 | 22,896 | +0.00(+0.07%) |
Nov 02, 2015 | 6.151 | 6.219 | 6.129 | 6.198 | 52,129 | +0.01(+0.21%) |
Oct 30, 2015 | 6.172 | 6.185 | 6.172 | 6.185 | 3,263 | +0.01(+0.21%) |
Oct 29, 2015 | 6.185 | 6.223 | 6.163 | 6.172 | 20,255 | -0.03(-0.48%) |
Oct 28, 2015 | 6.199 | 6.227 | 6.180 | 6.202 | 27,083 | +0.03(+0.48%) |
Oct 27, 2015 | 6.193 | 6.193 | 6.168 | 6.172 | 40,248 | -0.01(-0.21%) |
Oct 26, 2015 | 6.215 | 6.215 | 6.151 | 6.185 | 39,468 | -0.03(-0.48%) |
Oct 23, 2015 | 6.227 | 6.278 | 6.206 | 6.215 | 32,082 | +0.01(+0.14%) |
Oct 22, 2015 | 6.206 | 6.240 | 6.193 | 6.206 | 65,179 | +0.00(+0.07%) |
Oct 21, 2015 | 6.223 | 6.223 | 6.202 | 6.202 | 10,292 | +0.00(+0.07%) |
Oct 20, 2015 | 6.155 | 6.218 | 6.155 | 6.198 | 9,195 | -0.01(-0.16%) |
Oct 19, 2015 | 6.202 | 6.214 | 6.193 | 6.207 | 15,491 | -0.02(-0.32%) |
Oct 16, 2015 | 6.186 | 6.227 | 6.186 | 6.227 | 11,568 | +0.03(+0.55%) |
Oct 15, 2015 | 6.163 | 6.202 | 6.163 | 6.193 | 13,435 | +0.03(+0.55%) |
Oct 14, 2015 | 6.150 | 6.193 | 6.142 | 6.159 | 14,027 | +0.03(+0.42%) |
Oct 13, 2015 | 6.193 | 6.193 | 6.134 | 6.134 | 9,806 | -0.04(-0.62%) |
Oct 12, 2015 | 6.151 | 6.232 | 6.151 | 6.172 | 44,557 | -0.03(-0.41%) |
Oct 09, 2015 | 6.223 | 6.223 | 6.173 | 6.198 | 7,717 | +0.02(+0.34%) |
Oct 08, 2015 | 6.159 | 6.198 | 6.121 | 6.176 | 35,897 | +0.04(+0.62%) |
Oct 07, 2015 | 6.112 | 6.163 | 6.108 | 6.138 | 13,499 | +0.05(+0.77%) |
Oct 06, 2015 | 6.112 | 6.142 | 6.091 | 6.091 | 37,302 | -0.02(-0.35%) |
Oct 05, 2015 | 6.044 | 6.112 | 6.044 | 6.112 | 31,116 | +0.11(+1.84%) |
Oct 02, 2015 | 5.989 | 6.044 | 5.950 | 6.002 | 25,964 | +0.00(+0.07%) |
Oct 01, 2015 | 6.014 | 6.032 | 5.997 | 5.997 | 34,481 | +0.01(+0.14%) |
Sep 30, 2015 | 5.934 | 6.032 | 5.934 | 5.989 | 30,226 | +0.10(+1.66%) |
Sep 29, 2015 | 6.078 | 6.078 | 5.891 | 5.891 | 120,330 | -0.16(-2.67%) |
Sep 28, 2015 | 6.129 | 6.129 | 6.032 | 6.053 | 28,295 | -0.09(-1.46%) |
Sep 25, 2015 | 6.176 | 6.198 | 6.129 | 6.142 | 34,490 | -0.02(-0.28%) |
Sep 24, 2015 | 6.168 | 6.168 | 6.151 | 6.159 | 23,042 | -0.02(-0.34%) |
Sep 23, 2015 | 6.202 | 6.202 | 6.143 | 6.180 | 10,238 | +0.02(+0.28%) |
Sep 22, 2015 | 6.163 | 6.206 | 6.142 | 6.163 | 21,858 | -0.06(-0.96%) |
Sep 21, 2015 | 6.168 | 6.235 | 6.163 | 6.223 | 13,684 | +0.06(+1.04%) |
Sep 18, 2015 | 6.159 | 6.178 | 6.159 | 6.159 | 5,586 | -0.00(-0.07%) |
Sep 17, 2015 | 6.083 | 6.168 | 6.083 | 6.163 | 21,728 | +0.04(+0.70%) |
Sep 16, 2015 | 6.104 | 6.138 | 6.087 | 6.121 | 23,223 | +0.04(+0.64%) |
Sep 15, 2015 | 6.066 | 6.082 | 6.066 | 6.082 | 1,754 | +0.05(+0.91%) |
Sep 14, 2015 | 6.006 | 6.081 | 6.006 | 6.027 | 22,076 | -0.02(-0.28%) |
Sep 11, 2015 | 6.006 | 6.064 | 6.006 | 6.044 | 23,223 | -0.03(-0.42%) |
Sep 10, 2015 | 5.997 | 6.094 | 5.997 | 6.070 | 18,439 | -0.00(-0.07%) |
Sep 09, 2015 | 6.151 | 6.215 | 6.053 | 6.074 | 53,628 | -0.04(-0.63%) |
Sep 08, 2015 | 6.078 | 6.155 | 6.078 | 6.112 | 10,900 | +0.07(+1.13%) |
Sep 04, 2015 | 6.057 | 6.044 | 6.044 | 6.044 | 62,257 | -0.02(-0.35%) |
Sep 03, 2015 | 6.066 | 6.104 | 6.061 | 6.066 | 24,801 | +0.01(+0.21%) |
Sep 02, 2015 | 6.057 | 6.061 | 6.040 | 6.053 | 13,668 | +0.04(+0.64%) |
Sep 01, 2015 | 6.066 | 6.083 | 6.002 | 6.014 | 36,172 | -0.08(-1.33%) |
Aug 31, 2015 | 6.129 | 6.174 | 6.049 | 6.095 | 56,543 | -0.06(-1.04%) |
Aug 28, 2015 | 6.129 | 6.189 | 6.129 | 6.159 | 18,782 | +0.01(+0.14%) |
Aug 27, 2015 | 6.108 | 6.176 | 6.092 | 6.151 | 36,045 | +0.08(+1.26%) |
Aug 26, 2015 | 6.053 | 6.108 | 6.032 | 6.074 | 27,026 | +0.05(+0.85%) |
Aug 25, 2015 | 5.989 | 6.125 | 5.989 | 6.023 | 57,824 | +0.10(+1.65%) |
Aug 24, 2015 | 6.032 | 6.121 | 5.878 | 5.925 | 99,658 | -0.30(-4.79%) |
Aug 21, 2015 | 6.268 | 6.301 | 6.210 | 6.223 | 127,465 | -0.08(-1.22%) |
Aug 20, 2015 | 6.334 | 6.338 | 6.300 | 6.300 | 32,665 | -0.04(-0.60%) |
Aug 19, 2015 | 6.325 | 6.346 | 6.321 | 6.338 | 133,437 | +0.00(+0.07%) |
Aug 18, 2015 | 6.317 | 6.347 | 6.317 | 6.334 | 31,659 | -0.03(-0.40%) |
Aug 17, 2015 | 6.300 | 6.360 | 6.300 | 6.359 | 105,014 | +0.01(+0.20%) |
Aug 14, 2015 | 6.325 | 6.355 | 6.325 | 6.346 | 16,146 | +0.02(+0.27%) |
Aug 13, 2015 | 6.353 | 6.358 | 6.325 | 6.329 | 23,998 | -0.01(-0.20%) |
Aug 12, 2015 | 6.376 | 6.376 | 6.342 | 6.342 | 13,447 | -0.05(-0.73%) |
Aug 11, 2015 | 6.389 | 6.432 | 6.389 | 6.389 | 75,549 | +0.00(+0.00%) |
Aug 10, 2015 | 6.372 | 6.398 | 6.372 | 6.389 | 23,869 | +0.03(+0.40%) |
Aug 07, 2015 | 6.419 | 6.419 | 6.364 | 6.364 | 42,536 | -0.02(-0.26%) |
Aug 06, 2015 | 6.440 | 6.449 | 6.380 | 6.380 | 77,241 | -0.07(-1.07%) |
Aug 05, 2015 | 6.478 | 6.542 | 6.449 | 6.449 | 30,811 | -0.05(-0.79%) |
Aug 04, 2015 | 6.508 | 6.534 | 6.500 | 6.500 | 17,009 | -0.01(-0.13%) |
Aug 03, 2015 | 6.444 | 6.508 | 6.443 | 6.508 | 78,552 | +0.05(+0.79%) |
Jul 31, 2015 | 6.419 | 6.513 | 6.419 | 6.457 | 65,168 | +0.03(+0.47%) |
Jul 30, 2015 | 6.427 | 6.444 | 6.423 | 6.427 | 20,159 | -0.00(-0.01%) |
Jul 29, 2015 | 6.419 | 6.453 | 6.389 | 6.427 | 43,993 | +0.01(+0.20%) |
Jul 28, 2015 | 6.398 | 6.423 | 6.389 | 6.415 | 52,500 | +0.01(+0.13%) |
Jul 27, 2015 | 6.406 | 6.423 | 6.393 | 6.406 | 58,155 | -0.00(-0.00%) |
Jul 24, 2015 | 6.419 | 6.444 | 6.406 | 6.406 | 26,805 | -0.01(-0.13%) |
Jul 23, 2015 | 6.419 | 6.466 | 6.410 | 6.415 | 44,073 | -0.02(-0.26%) |
Jul 22, 2015 | 6.427 | 6.455 | 6.410 | 6.432 | 36,882 | -0.06(-0.92%) |
Jul 21, 2015 | 6.491 | 6.534 | 6.487 | 6.491 | 71,353 | -0.02(-0.26%) |
Jul 20, 2015 | 6.504 | 6.542 | 6.457 | 6.508 | 39,666 | +0.01(+0.13%) |
Jul 17, 2015 | 6.483 | 6.513 | 6.483 | 6.500 | 25,586 | -0.03(-0.46%) |
Jul 16, 2015 | 6.470 | 6.565 | 6.470 | 6.530 | 19,936 | +0.04(+0.59%) |
Jul 15, 2015 | 6.483 | 6.491 | 6.466 | 6.491 | 49,028 | +0.01(+0.20%) |
Jul 14, 2015 | 6.449 | 6.508 | 6.449 | 6.478 | 19,309 | +0.00(+0.00%) |
Jul 13, 2015 | 6.461 | 6.536 | 6.461 | 6.478 | 25,114 | +0.02(+0.33%) |
Jul 10, 2015 | 6.436 | 6.508 | 6.436 | 6.457 | 30,538 | +0.04(+0.60%) |
Jul 09, 2015 | 6.415 | 6.466 | 6.415 | 6.419 | 17,720 | +0.02(+0.27%) |
Jul 08, 2015 | 6.487 | 6.487 | 6.385 | 6.402 | 36,109 | -0.10(-1.57%) |
Jul 07, 2015 | 6.449 | 6.506 | 6.415 | 6.504 | 71,097 | +0.06(+0.86%) |
Jul 06, 2015 | 6.504 | 6.504 | 6.444 | 6.449 | 11,655 | -0.06(-0.92%) |
Jul 02, 2015 | 6.491 | 6.508 | 6.508 | 6.508 | 16,210 | -0.01(-0.20%) |
Jul 01, 2015 | 6.513 | 6.589 | 6.513 | 6.521 | 14,234 | +0.01(+0.20%) |
Jun 30, 2015 | 6.466 | 6.523 | 6.440 | 6.508 | 48,356 | +0.03(+0.46%) |
Jun 29, 2015 | 6.551 | 6.551 | 6.474 | 6.478 | 24,982 | -0.09(-1.36%) |
Jun 26, 2015 | 6.564 | 6.576 | 6.564 | 6.568 | 22,635 | -0.01(-0.13%) |
Jun 25, 2015 | 6.593 | 6.593 | 6.576 | 6.576 | 32,051 | -0.01(-0.19%) |
Jun 24, 2015 | 6.581 | 6.598 | 6.576 | 6.589 | 27,722 | +0.01(+0.08%) |
Jun 23, 2015 | 6.559 | 6.600 | 6.559 | 6.584 | 14,929 | -0.01(-0.08%) |
Jun 22, 2015 | 6.585 | 6.606 | 6.585 | 6.589 | 32,416 | -0.00(-0.06%) |
Jun 19, 2015 | 6.559 | 6.610 | 6.559 | 6.593 | 19,706 | +0.00(+0.00%) |
Jun 18, 2015 | 6.563 | 6.604 | 6.555 | 6.593 | 54,058 | +0.06(+0.85%) |
Jun 17, 2015 | 6.521 | 6.547 | 6.508 | 6.538 | 26,556 | +0.02(+0.26%) |
Jun 16, 2015 | 6.449 | 6.530 | 6.449 | 6.521 | 49,472 | +0.05(+0.79%) |
Jun 15, 2015 | 6.474 | 6.530 | 6.470 | 6.470 | 23,089 | -0.06(-0.85%) |
Jun 12, 2015 | 6.552 | 6.552 | 6.525 | 6.525 | 9,733 | -0.03(-0.39%) |
Jun 11, 2015 | 6.538 | 6.576 | 6.538 | 6.551 | 10,414 | -0.01(-0.19%) |
Jun 10, 2015 | 6.538 | 6.575 | 6.538 | 6.564 | 30,538 | +0.03(+0.46%) |
Jun 09, 2015 | 6.538 | 6.542 | 6.525 | 6.534 | 23,789 | -0.03(-0.52%) |
Jun 08, 2015 | 6.530 | 6.606 | 6.525 | 6.568 | 18,226 | +0.02(+0.33%) |
Jun 05, 2015 | 6.568 | 6.581 | 6.542 | 6.547 | 45,323 | -0.03(-0.52%) |
Jun 04, 2015 | 6.610 | 6.610 | 6.572 | 6.581 | 52,028 | -0.00(-0.06%) |
Jun 03, 2015 | 6.606 | 6.619 | 6.576 | 6.585 | 24,867 | +0.00(+0.06%) |
Jun 02, 2015 | 6.593 | 6.602 | 6.572 | 6.581 | 33,386 | -0.02(-0.26%) |