Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.746 | 5.928 | 5.686 | 5.780 | 22,929 | -0.22(-3.60%) |
May 27, 2016 | 6.104 | 5.996 | 5.996 | 5.996 | 5,189 | -0.11(-1.88%) |
May 26, 2016 | 6.050 | 6.117 | 6.050 | 6.111 | 2,071 | +0.06(+1.00%) |
May 25, 2016 | 6.036 | 6.104 | 6.036 | 6.050 | 2,289 | +0.03(+0.56%) |
May 24, 2016 | 5.976 | 6.016 | 5.976 | 6.016 | 1,550 | +0.09(+1.48%) |
May 23, 2016 | 5.861 | 5.928 | 5.861 | 5.928 | 1,807 | -0.01(-0.11%) |
May 20, 2016 | 5.989 | 5.989 | 5.935 | 5.935 | 3,909 | -0.01(-0.23%) |
May 19, 2016 | 6.009 | 6.030 | 5.868 | 5.949 | 7,656 | -0.19(-3.08%) |
May 18, 2016 | 6.164 | 6.180 | 6.077 | 6.138 | 1,694 | -0.02(-0.27%) |
May 17, 2016 | 6.266 | 6.266 | 6.245 | 6.154 | 3,844 | -0.04(-0.71%) |
May 16, 2016 | 6.228 | 6.232 | 6.198 | 6.198 | 5,782 | -0.04(-0.65%) |
May 13, 2016 | 6.189 | 6.239 | 6.141 | 6.239 | 3,251 | +0.09(+1.42%) |
May 12, 2016 | 6.133 | 6.184 | 6.133 | 6.151 | 3,893 | +0.05(+0.89%) |
May 11, 2016 | 6.085 | 6.097 | 6.084 | 6.097 | 1,868 | -0.03(-0.44%) |
May 10, 2016 | 6.164 | 6.218 | 6.077 | 6.124 | 7,349 | -0.11(-1.73%) |
May 09, 2016 | 6.070 | 6.232 | 6.070 | 6.232 | 3,878 | +0.15(+2.44%) |
May 06, 2016 | 5.989 | 6.111 | 5.989 | 6.084 | 14,680 | +0.01(+0.11%) |
May 05, 2016 | 6.124 | 6.124 | 6.009 | 6.077 | 9,048 | -0.10(-1.64%) |
May 04, 2016 | 6.084 | 6.178 | 6.036 | 6.178 | 17,959 | +0.06(+0.99%) |
May 03, 2016 | 6.252 | 6.272 | 6.117 | 6.117 | 7,972 | -0.13(-2.05%) |
May 02, 2016 | 6.313 | 6.313 | 6.138 | 6.245 | 7,014 | -0.11(-1.70%) |
Apr 29, 2016 | 6.225 | 6.367 | 6.225 | 6.353 | 2,725 | +0.03(+0.53%) |
Apr 28, 2016 | 6.385 | 6.385 | 6.293 | 6.320 | 17,967 | -0.01(-0.11%) |
Apr 27, 2016 | 6.347 | 6.386 | 6.286 | 6.326 | 18,938 | -0.11(-1.68%) |
Apr 26, 2016 | 6.407 | 6.441 | 6.394 | 6.434 | 7,151 | +0.07(+1.06%) |
Apr 25, 2016 | 6.361 | 6.414 | 6.314 | 6.367 | 61,475 | +0.01(+0.19%) |
Apr 22, 2016 | 6.454 | 6.454 | 6.351 | 6.355 | 12,880 | +0.00(+0.03%) |
Apr 21, 2016 | 6.421 | 6.421 | 6.333 | 6.353 | 30,236 | -0.01(-0.11%) |
Apr 20, 2016 | 6.515 | 6.515 | 6.326 | 6.360 | 5,824 | -0.11(-1.77%) |
Apr 19, 2016 | 6.448 | 6.475 | 6.347 | 6.475 | 26,313 | +0.13(+2.13%) |
Apr 18, 2016 | 6.272 | 6.407 | 6.225 | 6.340 | 73,407 | +0.16(+2.51%) |
Apr 15, 2016 | 6.188 | 6.198 | 6.111 | 6.185 | 3,315 | -0.02(-0.33%) |
Apr 14, 2016 | 6.212 | 6.212 | 6.150 | 6.205 | 16,060 | +0.03(+0.44%) |
Apr 13, 2016 | 6.111 | 6.225 | 6.111 | 6.178 | 26,587 | +0.10(+1.66%) |
Apr 12, 2016 | 6.077 | 6.104 | 6.063 | 6.077 | 8,218 | +0.04(+0.67%) |
Apr 11, 2016 | 5.955 | 6.036 | 5.955 | 6.036 | 3,518 | +0.47(+8.35%) |
Apr 08, 2016 | 5.648 | 5.686 | 5.571 | 5.571 | 7,682 | -0.01(-0.23%) |
Apr 07, 2016 | 5.584 | 5.597 | 5.584 | 5.584 | 741 | +0.03(+0.58%) |
Apr 06, 2016 | 5.539 | 5.552 | 5.539 | 5.552 | 444 | +0.07(+1.28%) |
Apr 05, 2016 | 5.667 | 5.667 | 5.482 | 5.482 | 7,356 | -0.33(-5.61%) |
Apr 04, 2016 | 5.878 | 5.878 | 5.788 | 5.807 | 12,155 | +0.01(+0.11%) |
Apr 01, 2016 | 5.895 | 5.895 | 5.801 | 5.801 | 820 | -0.01(-0.22%) |
Mar 31, 2016 | 5.858 | 5.858 | 5.795 | 5.814 | 1,474 | +0.04(+0.78%) |
Mar 30, 2016 | 5.724 | 5.789 | 5.724 | 5.769 | 4,639 | +0.03(+0.56%) |
Mar 29, 2016 | 5.680 | 5.737 | 5.622 | 5.737 | 1,645 | -0.01(-0.22%) |
Mar 28, 2016 | 5.756 | 5.756 | 5.750 | 5.750 | 1,563 | +0.06(+1.12%) |
Mar 24, 2016 | 5.692 | 5.686 | 5.686 | 5.686 | 11,426 | -0.06(-1.11%) |
Mar 23, 2016 | 5.660 | 5.763 | 5.609 | 5.750 | 8,906 | +0.10(+1.71%) |
Mar 22, 2016 | 5.648 | 5.667 | 5.552 | 5.653 | 2,463 | -0.08(-1.46%) |
Mar 21, 2016 | 5.692 | 5.737 | 5.635 | 5.737 | 3,532 | -0.04(-0.66%) |
Mar 18, 2016 | 5.870 | 5.884 | 5.756 | 5.775 | 3,390 | -0.08(-1.42%) |
Mar 17, 2016 | 5.654 | 6.069 | 5.622 | 5.858 | 21,276 | +0.45(+8.39%) |
Mar 16, 2016 | 5.392 | 5.426 | 5.370 | 5.405 | 38,707 | -0.10(-1.74%) |
Mar 15, 2016 | 5.539 | 5.539 | 5.475 | 5.501 | 8,724 | -0.03(-0.58%) |
Mar 14, 2016 | 5.450 | 5.533 | 5.450 | 5.533 | 10,747 | +0.22(+4.09%) |
Mar 11, 2016 | 5.290 | 5.475 | 5.290 | 5.315 | 5,962 | +0.06(+1.09%) |
Mar 10, 2016 | 5.220 | 5.425 | 5.149 | 5.258 | 19,058 | +0.14(+2.75%) |
Mar 09, 2016 | 5.098 | 5.200 | 5.034 | 5.117 | 19,701 | +0.17(+3.35%) |
Mar 08, 2016 | 5.073 | 5.098 | 4.804 | 4.951 | 14,642 | -0.24(-4.56%) |
Mar 07, 2016 | 5.117 | 5.213 | 5.072 | 5.188 | 6,713 | -0.09(-1.69%) |
Mar 04, 2016 | 5.271 | 5.283 | 5.239 | 5.277 | 3,720 | -0.03(-0.60%) |
Mar 03, 2016 | 5.283 | 5.392 | 5.175 | 5.309 | 15,028 | +0.02(+0.36%) |
Mar 02, 2016 | 5.264 | 5.373 | 5.239 | 5.290 | 9,546 | -0.12(-2.24%) |
Mar 01, 2016 | 5.245 | 5.469 | 5.130 | 5.411 | 31,838 | +0.44(+8.87%) |
Feb 29, 2016 | 5.002 | 5.041 | 4.964 | 4.970 | 16,109 | +0.33(+7.16%) |
Feb 26, 2016 | 4.581 | 4.638 | 4.581 | 4.638 | 726 | -0.02(-0.41%) |
Feb 25, 2016 | 4.657 | 4.683 | 4.581 | 4.657 | 17,230 | +0.01(+0.28%) |
Feb 24, 2016 | 4.568 | 4.651 | 4.568 | 4.645 | 8,494 | -0.01(-0.21%) |
Feb 23, 2016 | 4.664 | 4.958 | 4.632 | 4.654 | 15,730 | -0.06(-1.28%) |
Feb 22, 2016 | 4.664 | 4.715 | 4.651 | 4.715 | 12,791 | +0.06(+1.37%) |
Feb 19, 2016 | 4.613 | 4.689 | 4.613 | 4.651 | 11,412 | -0.04(-0.82%) |
Feb 18, 2016 | 4.696 | 4.696 | 4.594 | 4.689 | 901 | +0.00(+0.00%) |
Feb 17, 2016 | 4.642 | 4.689 | 4.632 | 4.689 | 5,683 | +0.09(+1.94%) |
Feb 16, 2016 | 4.664 | 4.664 | 4.600 | 4.600 | 1,341 | -0.13(-2.70%) |
Feb 12, 2016 | 4.728 | 4.728 | 4.728 | 4.728 | 5,008 | +0.00(+0.00%) |
Feb 11, 2016 | 4.689 | 4.728 | 4.664 | 4.728 | 3,509 | -0.05(-1.07%) |
Feb 10, 2016 | 4.855 | 4.855 | 4.702 | 4.779 | 5,713 | -0.14(-2.86%) |
Feb 09, 2016 | 4.843 | 4.919 | 4.798 | 4.919 | 2,712 | +0.00(+0.00%) |
Feb 08, 2016 | 4.945 | 4.945 | 4.817 | 4.919 | 2,593 | -0.04(-0.90%) |
Feb 05, 2016 | 4.949 | 4.964 | 4.949 | 4.964 | 4,420 | +0.08(+1.57%) |
Feb 04, 2016 | 4.907 | 4.964 | 4.887 | 4.887 | 5,481 | +0.06(+1.17%) |
Feb 03, 2016 | 4.798 | 4.855 | 4.734 | 4.831 | 2,757 | +0.14(+2.88%) |
Feb 02, 2016 | 4.823 | 4.852 | 4.635 | 4.696 | 65,257 | -0.30(-6.01%) |
Feb 01, 2016 | 4.983 | 5.022 | 4.907 | 4.996 | 14,350 | -0.09(-1.76%) |
Jan 29, 2016 | 5.091 | 5.162 | 5.028 | 5.085 | 10,347 | +0.06(+1.27%) |
Jan 28, 2016 | 4.958 | 5.079 | 4.868 | 5.022 | 9,667 | +0.01(+0.13%) |
Jan 27, 2016 | 5.053 | 5.053 | 5.015 | 5.015 | 967 | -0.06(-1.13%) |
Jan 26, 2016 | 5.073 | 5.073 | 4.970 | 5.073 | 9,613 | +0.03(+0.51%) |
Jan 25, 2016 | 4.958 | 5.060 | 4.958 | 5.047 | 5,674 | +0.19(+3.81%) |
Jan 22, 2016 | 5.002 | 5.015 | 4.862 | 4.862 | 6,636 | -0.06(-1.30%) |
Jan 21, 2016 | 4.913 | 5.002 | 4.847 | 4.926 | 15,087 | -0.18(-3.50%) |
Jan 20, 2016 | 5.124 | 5.124 | 5.025 | 5.105 | 12,465 | -0.10(-1.96%) |
Jan 19, 2016 | 5.328 | 5.335 | 5.066 | 5.207 | 10,958 | -0.06(-1.09%) |
Jan 15, 2016 | 5.373 | 5.264 | 5.264 | 5.264 | 27,861 | -0.17(-3.06%) |
Jan 14, 2016 | 5.392 | 5.450 | 5.303 | 5.430 | 7,472 | -0.11(-1.96%) |
Jan 13, 2016 | 5.622 | 5.636 | 5.533 | 5.539 | 113,055 | -0.24(-4.09%) |
Jan 12, 2016 | 5.743 | 5.807 | 5.723 | 5.775 | 8,349 | +0.05(+0.89%) |
Jan 11, 2016 | 5.750 | 5.852 | 5.724 | 5.724 | 9,374 | -0.08(-1.32%) |
Jan 08, 2016 | 5.737 | 5.852 | 5.737 | 5.801 | 1,856 | +0.04(+0.67%) |
Jan 07, 2016 | 5.743 | 5.827 | 5.718 | 5.763 | 14,124 | -0.10(-1.74%) |
Jan 06, 2016 | 5.801 | 5.922 | 5.801 | 5.865 | 12,166 | -0.04(-0.76%) |
Jan 05, 2016 | 5.849 | 5.961 | 5.814 | 5.910 | 19,565 | +0.05(+0.87%) |
Jan 04, 2016 | 5.775 | 5.922 | 5.699 | 5.858 | 28,400 | +0.12(+2.10%) |
Dec 31, 2015 | 5.699 | 5.738 | 5.738 | 5.738 | 43,670 | -0.05(-0.86%) |
Dec 30, 2015 | 5.795 | 5.833 | 5.782 | 5.788 | 86,325 | +0.07(+1.23%) |
Dec 29, 2015 | 5.718 | 5.813 | 5.692 | 5.718 | 97,977 | -0.01(-0.22%) |
Dec 28, 2015 | 5.699 | 5.743 | 5.660 | 5.731 | 26,286 | -0.17(-2.92%) |
Dec 24, 2015 | 5.929 | 5.903 | 5.903 | 5.903 | 2,504 | +0.02(+0.30%) |
Dec 23, 2015 | 5.820 | 5.922 | 5.782 | 5.886 | 3,994 | +0.14(+2.36%) |
Dec 22, 2015 | 5.731 | 5.801 | 5.654 | 5.750 | 8,192 | -0.13(-2.17%) |
Dec 21, 2015 | 5.903 | 5.986 | 5.865 | 5.878 | 6,608 | -0.03(-0.54%) |
Dec 18, 2015 | 5.993 | 6.005 | 5.910 | 5.910 | 11,044 | -0.03(-0.54%) |
Dec 17, 2015 | 5.954 | 5.979 | 5.865 | 5.942 | 9,964 | -0.18(-2.91%) |
Dec 16, 2015 | 6.037 | 6.127 | 6.037 | 6.120 | 3,014 | -0.09(-1.45%) |
Dec 15, 2015 | 6.108 | 6.274 | 6.057 | 6.210 | 3,942 | +0.20(+3.29%) |
Dec 14, 2015 | 6.197 | 6.197 | 5.980 | 6.012 | 10,552 | -0.27(-4.27%) |
Dec 11, 2015 | 6.316 | 6.363 | 6.203 | 6.280 | 8,046 | +0.33(+5.47%) |
Dec 10, 2015 | 6.125 | 6.228 | 5.954 | 5.954 | 6,287 | -0.20(-3.21%) |
Dec 09, 2015 | 6.228 | 6.228 | 6.152 | 6.152 | 2,058 | +0.01(+0.24%) |
Dec 08, 2015 | 6.149 | 6.149 | 6.134 | 6.137 | 18,023 | -0.10(-1.56%) |
Dec 07, 2015 | 6.216 | 6.240 | 6.125 | 6.234 | 3,168 | -0.17(-2.66%) |
Dec 04, 2015 | 6.350 | 6.423 | 6.301 | 6.405 | 3,892 | +0.15(+2.43%) |
Dec 03, 2015 | 6.350 | 6.454 | 6.180 | 6.253 | 1,681 | -0.10(-1.58%) |
Dec 02, 2015 | 6.362 | 6.362 | 6.301 | 6.353 | 4,180 | -0.04(-0.62%) |
Dec 01, 2015 | 6.350 | 6.432 | 6.289 | 6.393 | 8,299 | +0.22(+3.55%) |
Nov 30, 2015 | 6.173 | 6.173 | 6.173 | 6.173 | 1,363 | -0.04(-0.69%) |
Nov 27, 2015 | 6.222 | 6.271 | 6.161 | 6.216 | 878 | -0.07(-1.06%) |
Nov 25, 2015 | 6.222 | 6.283 | 6.283 | 6.283 | 5,584 | +0.11(+1.73%) |
Nov 24, 2015 | 6.131 | 6.176 | 6.125 | 6.176 | 947 | +0.14(+2.36%) |
Nov 23, 2015 | 6.216 | 6.216 | 6.027 | 6.033 | 8,756 | -0.27(-4.34%) |
Nov 20, 2015 | 6.155 | 6.307 | 6.155 | 6.307 | 7,736 | +0.21(+3.50%) |
Nov 19, 2015 | 6.222 | 6.222 | 6.094 | 6.094 | 1,846 | -0.04(-0.60%) |
Nov 18, 2015 | 6.161 | 6.161 | 6.100 | 6.131 | 8,017 | -0.07(-1.08%) |
Nov 17, 2015 | 6.216 | 6.216 | 6.125 | 6.198 | 1,456 | +0.00(+0.00%) |
Nov 13, 2015 | 6.143 | 6.283 | 6.076 | 6.198 | 211 | -0.09(-1.45%) |
Nov 12, 2015 | 6.283 | 6.289 | 6.283 | 6.289 | 1,611 | +0.08(+1.32%) |
Nov 11, 2015 | 6.204 | 6.207 | 6.204 | 6.207 | 604 | +0.10(+1.62%) |
Nov 09, 2015 | 6.313 | 6.338 | 6.106 | 6.108 | 294 | -0.48(-7.28%) |
Nov 06, 2015 | 6.612 | 6.612 | 6.587 | 6.587 | 497 | +0.07(+1.03%) |
Nov 05, 2015 | 6.520 | 6.520 | 6.520 | 6.520 | 752 | +0.07(+1.04%) |
Nov 04, 2015 | 6.648 | 6.740 | 6.454 | 6.454 | 8,815 | -0.18(-2.75%) |
Nov 03, 2015 | 6.648 | 6.648 | 6.460 | 6.636 | 3,409 | +0.07(+1.02%) |
Nov 02, 2015 | 6.606 | 6.788 | 6.520 | 6.569 | 4,897 | +0.05(+0.75%) |
Oct 30, 2015 | 6.691 | 6.770 | 6.520 | 6.520 | 2,930 | -0.07(-1.02%) |
Oct 29, 2015 | 6.600 | 6.606 | 6.581 | 6.588 | 1,451 | -0.04(-0.55%) |
Oct 28, 2015 | 6.624 | 6.624 | 6.624 | 6.624 | 312 | +0.05(+0.83%) |
Oct 27, 2015 | 6.734 | 6.764 | 6.545 | 6.569 | 9,860 | -0.24(-3.49%) |
Oct 26, 2015 | 6.794 | 6.841 | 6.758 | 6.807 | 2,846 | +0.07(+0.99%) |
Oct 23, 2015 | 6.807 | 6.807 | 6.697 | 6.740 | 3,659 | -0.01(-0.09%) |
Oct 22, 2015 | 6.746 | 6.746 | 6.746 | 6.746 | 515 | -0.01(-0.09%) |
Oct 21, 2015 | 6.575 | 6.752 | 6.575 | 6.752 | 1,721 | +0.18(+2.78%) |
Oct 20, 2015 | 6.393 | 6.575 | 6.393 | 6.569 | 2,603 | +0.03(+0.47%) |
Oct 15, 2015 | 6.362 | 6.539 | 6.362 | 6.539 | 277 | +0.30(+4.88%) |
Oct 14, 2015 | 6.234 | 6.234 | 6.234 | 6.234 | 2,687 | +0.03(+0.51%) |
Oct 13, 2015 | 6.211 | 6.211 | 6.203 | 6.203 | 1,957 | -0.05(-0.80%) |
Oct 09, 2015 | 6.253 | 6.253 | 6.253 | 6.253 | 52 | -0.10(-1.63%) |
Oct 08, 2015 | 6.338 | 6.356 | 6.283 | 6.356 | 2,444 | -0.13(-2.06%) |
Oct 07, 2015 | 6.271 | 6.490 | 6.271 | 6.490 | 2,398 | +0.32(+5.13%) |
Oct 06, 2015 | 6.204 | 6.204 | 6.173 | 6.173 | 532 | -0.12(-1.84%) |
Oct 05, 2015 | 6.216 | 6.301 | 6.216 | 6.289 | 2,885 | +0.09(+1.37%) |
Oct 01, 2015 | 6.198 | 6.204 | 6.198 | 6.204 | 41 | +0.05(+0.89%) |
Sep 30, 2015 | 5.967 | 6.149 | 5.967 | 6.149 | 601 | +0.00(+0.00%) |
Sep 29, 2015 | 5.997 | 6.149 | 5.997 | 6.149 | 951 | +0.09(+1.51%) |
Sep 28, 2015 | 6.021 | 6.082 | 5.954 | 6.058 | 5,789 | +0.16(+2.68%) |
Sep 25, 2015 | 5.934 | 5.966 | 5.899 | 5.899 | 4,487 | +0.05(+0.89%) |
Sep 24, 2015 | 5.876 | 5.876 | 5.731 | 5.847 | 5,539 | -0.12(-2.04%) |
Sep 23, 2015 | 6.097 | 6.103 | 5.969 | 5.969 | 1,534 | -0.04(-0.68%) |
Sep 21, 2015 | 6.016 | 6.016 | 5.934 | 6.010 | 473 | -0.09(-1.43%) |
Sep 18, 2015 | 6.149 | 6.149 | 6.062 | 6.097 | 3,428 | -0.15(-2.42%) |
Sep 17, 2015 | 6.138 | 6.487 | 6.126 | 6.248 | 3,771 | +0.02(+0.37%) |
Sep 16, 2015 | 6.190 | 6.225 | 6.190 | 6.225 | 638 | -0.08(-1.29%) |
Sep 15, 2015 | 6.417 | 6.417 | 6.242 | 6.306 | 2,971 | +0.05(+0.84%) |
Sep 14, 2015 | 6.254 | 6.254 | 6.254 | 6.254 | 457 | -0.08(-1.28%) |
Sep 11, 2015 | 6.399 | 6.475 | 6.219 | 6.335 | 21,511 | +0.02(+0.37%) |
Sep 10, 2015 | 6.097 | 6.504 | 6.097 | 6.312 | 19,477 | +0.11(+1.78%) |
Sep 09, 2015 | 6.144 | 6.202 | 6.126 | 6.202 | 5,902 | +0.04(+0.66%) |
Sep 08, 2015 | 6.045 | 6.161 | 6.033 | 6.161 | 7,076 | +0.19(+3.21%) |
Sep 03, 2015 | 5.981 | 5.969 | 5.969 | 5.969 | 1,204 | -0.10(-1.63%) |
Sep 02, 2015 | 5.998 | 6.074 | 5.853 | 6.068 | 7,050 | +0.15(+2.55%) |
Sep 01, 2015 | 5.946 | 5.946 | 5.905 | 5.917 | 1,651 | -0.06(-1.07%) |
Aug 31, 2015 | 5.969 | 6.091 | 5.969 | 5.981 | 5,230 | -0.08(-1.34%) |
Aug 28, 2015 | 6.004 | 6.062 | 6.004 | 6.062 | 772 | -0.06(-0.95%) |
Aug 27, 2015 | 6.039 | 6.120 | 6.027 | 6.120 | 6,284 | +0.16(+2.73%) |
Aug 26, 2015 | 6.167 | 6.167 | 5.900 | 5.958 | 13,024 | -0.20(-3.26%) |
Aug 25, 2015 | 6.335 | 6.335 | 6.158 | 6.158 | 5,280 | -0.14(-2.26%) |
Aug 24, 2015 | 6.324 | 6.324 | 5.998 | 6.301 | 8,349 | -0.12(-1.90%) |
Aug 21, 2015 | 6.585 | 6.585 | 6.394 | 6.423 | 6,241 | -0.13(-1.95%) |
Aug 20, 2015 | 6.585 | 6.585 | 6.550 | 6.550 | 1,015 | -0.09(-1.40%) |
Aug 19, 2015 | 6.626 | 6.643 | 6.491 | 6.643 | 10,852 | -0.01(-0.09%) |
Aug 18, 2015 | 6.719 | 6.725 | 6.643 | 6.649 | 6,248 | -0.12(-1.80%) |
Aug 17, 2015 | 6.771 | 6.771 | 6.643 | 6.771 | 35,928 | -0.14(-2.02%) |
Aug 14, 2015 | 6.928 | 6.928 | 6.853 | 6.911 | 22,748 | +0.09(+1.36%) |
Aug 13, 2015 | 6.899 | 6.917 | 6.818 | 6.818 | 18,417 | -0.12(-1.76%) |
Aug 12, 2015 | 6.876 | 6.940 | 6.870 | 6.940 | 6,140 | +0.11(+1.62%) |
Aug 11, 2015 | 6.855 | 6.859 | 6.829 | 6.829 | 7,250 | -0.03(-0.49%) |
Aug 10, 2015 | 6.853 | 6.863 | 6.853 | 6.863 | 760 | -0.04(-0.61%) |
Aug 07, 2015 | 6.882 | 6.911 | 6.853 | 6.905 | 1,133 | -0.05(-0.67%) |
Aug 06, 2015 | 6.940 | 6.963 | 6.891 | 6.952 | 4,982 | +0.01(+0.17%) |
Aug 05, 2015 | 6.899 | 6.940 | 6.818 | 6.940 | 3,224 | -0.06(-0.82%) |
Aug 04, 2015 | 6.922 | 7.010 | 6.864 | 6.997 | 2,410 | +0.06(+0.80%) |
Aug 03, 2015 | 6.975 | 6.998 | 6.926 | 6.942 | 4,273 | +0.00(+0.03%) |
Jul 31, 2015 | 6.830 | 6.957 | 6.830 | 6.940 | 8,242 | +0.05(+0.67%) |
Jul 30, 2015 | 6.777 | 6.940 | 6.777 | 6.893 | 6,376 | +0.03(+0.42%) |
Jul 29, 2015 | 6.771 | 6.922 | 6.702 | 6.864 | 13,363 | +0.02(+0.31%) |
Jul 28, 2015 | 6.760 | 6.917 | 6.760 | 6.843 | 2,517 | +0.15(+2.20%) |
Jul 27, 2015 | 6.719 | 6.719 | 6.649 | 6.696 | 1,840 | -0.09(-1.37%) |
Jul 24, 2015 | 6.876 | 6.899 | 6.789 | 6.789 | 2,277 | -0.13(-1.93%) |
Jul 23, 2015 | 6.748 | 6.922 | 6.719 | 6.922 | 69,321 | +0.19(+2.76%) |
Jul 22, 2015 | 6.754 | 6.754 | 6.719 | 6.736 | 4,196 | +0.01(+0.09%) |
Jul 21, 2015 | 6.731 | 6.783 | 6.684 | 6.731 | 13,271 | -0.06(-0.92%) |
Jul 20, 2015 | 6.735 | 6.793 | 6.735 | 6.793 | 190,327 | +0.06(+0.92%) |
Jul 17, 2015 | 6.917 | 6.917 | 6.725 | 6.731 | 8,757 | -0.01(-0.17%) |
Jul 16, 2015 | 6.789 | 6.789 | 6.725 | 6.742 | 107,081 | -0.12(-1.69%) |
Jul 15, 2015 | 6.812 | 6.922 | 6.812 | 6.859 | 2,071 | -0.01(-0.08%) |
Jul 14, 2015 | 6.882 | 6.882 | 6.864 | 6.864 | 79,713 | -0.08(-1.17%) |
Jul 10, 2015 | 6.812 | 6.998 | 6.684 | 6.946 | 311 | +0.17(+2.49%) |
Jul 09, 2015 | 6.812 | 6.859 | 6.748 | 6.777 | 5,328 | -0.13(-1.93%) |
Jul 08, 2015 | 6.809 | 6.917 | 6.707 | 6.911 | 12,748 | -0.02(-0.25%) |
Jul 07, 2015 | 6.870 | 6.986 | 6.870 | 6.928 | 1,868 | -0.03(-0.42%) |
Jul 06, 2015 | 6.917 | 6.957 | 6.841 | 6.957 | 3,060 | -0.03(-0.42%) |
Jul 02, 2015 | 6.888 | 6.986 | 6.986 | 6.986 | 860 | +0.04(+0.59%) |
Jul 01, 2015 | 6.905 | 6.946 | 6.882 | 6.946 | 2,479 | +0.05(+0.79%) |
Jun 30, 2015 | 6.922 | 6.957 | 6.891 | 6.891 | 1,376 | +0.11(+1.59%) |
Jun 29, 2015 | 6.795 | 6.899 | 6.719 | 6.783 | 5,318 | -0.19(-2.75%) |
Jun 26, 2015 | 6.870 | 6.975 | 6.864 | 6.975 | 3,606 | +0.00(+0.07%) |
Jun 25, 2015 | 6.911 | 6.975 | 6.911 | 6.970 | 5,247 | -0.02(-0.23%) |
Jun 24, 2015 | 6.957 | 6.986 | 6.922 | 6.986 | 853 | -0.04(-0.58%) |
Jun 23, 2015 | 7.079 | 7.231 | 6.986 | 7.027 | 7,857 | -0.34(-4.58%) |
Jun 22, 2015 | 7.219 | 7.370 | 7.167 | 7.364 | 3,652 | +0.20(+2.76%) |
Jun 19, 2015 | 7.178 | 7.178 | 7.167 | 7.167 | 597 | +0.05(+0.65%) |
Jun 18, 2015 | 7.050 | 7.149 | 6.766 | 7.120 | 11,979 | +0.07(+0.99%) |
Jun 17, 2015 | 7.138 | 7.138 | 7.050 | 7.050 | 3,384 | +0.05(+0.66%) |
Jun 16, 2015 | 7.045 | 7.045 | 6.922 | 7.004 | 4,932 | -0.08(-1.15%) |
Jun 12, 2015 | 7.225 | 7.225 | 7.085 | 7.085 | 99 | -0.08(-1.06%) |
Jun 11, 2015 | 7.039 | 7.172 | 6.986 | 7.161 | 7,669 | -0.02(-0.24%) |
Jun 10, 2015 | 7.068 | 7.178 | 7.045 | 7.178 | 1,737 | +0.03(+0.41%) |
Jun 09, 2015 | 7.196 | 7.196 | 6.992 | 7.149 | 2,658 | -0.12(-1.68%) |
Jun 08, 2015 | 7.306 | 7.341 | 7.271 | 7.271 | 8,987 | +0.01(+0.16%) |
Jun 05, 2015 | 7.260 | 7.265 | 7.161 | 7.260 | 7,465 | -0.03(-0.48%) |
Jun 04, 2015 | 7.196 | 7.318 | 7.184 | 7.294 | 3,645 | +0.02(+0.32%) |
Jun 03, 2015 | 7.283 | 7.347 | 7.225 | 7.271 | 4,662 | -0.02(-0.32%) |
Jun 02, 2015 | 7.353 | 7.353 | 7.294 | 7.294 | 3,351 | -0.06(-0.79%) |