Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.840 | 5.890 | 5.800 | 5.840 | 11,349 | +0.04(+0.69%) |
May 27, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.10(+1.75%) | |
May 26, 2016 | 5.700 | 5.760 | 5.700 | 5.700 | 24,067 | -0.06(-1.04%) |
May 25, 2016 | 5.760 | 5.760 | 5.760 | 5.760 | 12,784 | +0.22(+3.97%) |
May 24, 2016 | 5.544 | 5.564 | 5.540 | 5.540 | 17,168 | +0.02(+0.36%) |
May 23, 2016 | 5.528 | 5.600 | 5.510 | 5.520 | 32,228 | -0.01(-0.18%) |
May 20, 2016 | 5.598 | 5.620 | 5.530 | 5.530 | 21,384 | +0.02(+0.36%) |
May 19, 2016 | 5.446 | 5.520 | 5.430 | 5.510 | 17,986 | +0.07(+1.29%) |
May 18, 2016 | 5.550 | 5.550 | 5.440 | 5.440 | 15,933 | -0.15(-2.68%) |
May 17, 2016 | 5.690 | 5.690 | 5.590 | 5.590 | 13,102 | -0.01(-0.18%) |
May 16, 2016 | 5.690 | 5.690 | 5.600 | 5.600 | 5,785 | +0.08(+1.45%) |
May 13, 2016 | 5.460 | 5.520 | 5.460 | 5.520 | 11,357 | -0.09(-1.60%) |
May 12, 2016 | 5.610 | 5.610 | 5.610 | 5.610 | 9,697 | +0.08(+1.45%) |
May 11, 2016 | 5.530 | 5.590 | 5.530 | 5.530 | 6,365 | -0.17(-2.98%) |
May 10, 2016 | 5.720 | 5.720 | 5.690 | 5.700 | 88,210 | +0.01(+0.18%) |
May 09, 2016 | 5.670 | 5.690 | 5.660 | 5.690 | 28,306 | +0.01(+0.18%) |
May 06, 2016 | 5.780 | 5.810 | 5.680 | 5.680 | 6,669 | -0.17(-2.91%) |
May 05, 2016 | 5.850 | 5.880 | 5.830 | 5.850 | 39,494 | +0.12(+2.09%) |
May 04, 2016 | 5.770 | 5.820 | 5.730 | 5.730 | 11,482 | -0.29(-4.82%) |
May 02, 2016 | 6.020 | 6.020 | 6.020 | 12,753 | +0.04(+0.67%) | |
Apr 29, 2016 | 5.940 | 6.040 | 5.940 | 5.980 | 6,168 | -0.02(-0.33%) |
Apr 28, 2016 | 6.060 | 6.060 | 6.000 | 6.000 | 3,491 | -0.01(-0.17%) |
Apr 26, 2016 | 6.010 | 6.010 | 6.010 | 72 | -0.04(-0.66%) | |
Apr 25, 2016 | 6.120 | 6.120 | 6.050 | 6.050 | 12,453 | +0.00(+0.00%) |
Apr 22, 2016 | 5.970 | 6.050 | 5.970 | 6.050 | 31,162 | +0.22(+3.77%) |
Apr 21, 2016 | 5.830 | 5.830 | 5.830 | 5.830 | 31,249 | +0.04(+0.69%) |
Apr 20, 2016 | 5.790 | 5.790 | 5.690 | 5.790 | 7,341 | -0.09(-1.53%) |
Apr 19, 2016 | 5.776 | 5.880 | 5.770 | 5.880 | 41,405 | +0.14(+2.44%) |
Apr 18, 2016 | 5.792 | 5.810 | 5.740 | 5.740 | 6,716 | +0.01(+0.17%) |
Apr 15, 2016 | 5.860 | 5.860 | 5.730 | 5.730 | 54,320 | -0.22(-3.70%) |
Apr 14, 2016 | 5.950 | 5.950 | 5.950 | 5.950 | 6,420 | +0.20(+3.48%) |
Apr 13, 2016 | 5.580 | 5.920 | 5.580 | 5.750 | 15,786 | +0.08(+1.41%) |
Apr 12, 2016 | 5.558 | 5.670 | 5.530 | 5.670 | 14,668 | +0.04(+0.71%) |
Apr 11, 2016 | 5.500 | 5.630 | 5.500 | 5.630 | 6,641 | +0.00(+0.00%) |
Apr 08, 2016 | 5.630 | 5.630 | 5.630 | 5.630 | 7,804 | +0.19(+3.49%) |
Apr 07, 2016 | 5.450 | 5.480 | 5.410 | 5.440 | 26,229 | +0.02(+0.37%) |
Apr 06, 2016 | 5.460 | 5.460 | 5.420 | 5.420 | 7,520 | -0.03(-0.55%) |
Apr 05, 2016 | 5.550 | 5.560 | 5.450 | 5.450 | 13,261 | -0.19(-3.37%) |
Apr 04, 2016 | 5.640 | 5.640 | 5.640 | 5.640 | 1,013 | +0.09(+1.62%) |
Apr 01, 2016 | 5.575 | 5.630 | 5.550 | 5.550 | 27,172 | -0.04(-0.72%) |
Mar 31, 2016 | 5.612 | 5.720 | 5.590 | 5.590 | 36,974 | -0.13(-2.27%) |
Mar 30, 2016 | 5.680 | 5.740 | 5.680 | 5.720 | 188,756 | +0.18(+3.25%) |
Mar 29, 2016 | 5.442 | 5.540 | 5.410 | 5.540 | 15,103 | +0.08(+1.47%) |
Mar 28, 2016 | 5.401 | 5.460 | 5.320 | 5.460 | 10,330 | +0.02(+0.37%) |
Mar 24, 2016 | 5.440 | 5.440 | 5.440 | 0 | +0.04(+0.74%) | |
Mar 23, 2016 | 5.510 | 5.510 | 5.400 | 5.400 | 21,751 | -0.02(-0.37%) |
Mar 22, 2016 | 5.460 | 5.460 | 5.420 | 5.420 | 19,822 | -0.04(-0.73%) |
Mar 21, 2016 | 5.500 | 5.590 | 5.460 | 5.460 | 57,683 | -0.13(-2.33%) |
Mar 18, 2016 | 5.510 | 5.590 | 5.490 | 5.590 | 13,376 | +0.09(+1.64%) |
Mar 17, 2016 | 5.480 | 5.530 | 5.480 | 5.500 | 58,070 | -0.02(-0.36%) |
Mar 16, 2016 | 5.320 | 5.580 | 5.320 | 5.520 | 32,775 | -0.02(-0.36%) |
Mar 15, 2016 | 5.420 | 5.540 | 5.420 | 5.540 | 23,606 | -0.01(-0.18%) |
Mar 14, 2016 | 5.550 | 5.550 | 5.460 | 5.550 | 27,055 | -0.02(-0.36%) |
Mar 11, 2016 | 5.570 | 5.570 | 5.570 | 5.570 | 53,339 | +0.07(+1.27%) |
Mar 10, 2016 | 5.360 | 5.500 | 5.360 | 5.500 | 18,116 | +0.17(+3.19%) |
Mar 09, 2016 | 5.330 | 5.410 | 5.330 | 5.330 | 42,539 | +0.05(+0.95%) |
Mar 08, 2016 | 5.370 | 5.370 | 5.270 | 5.280 | 152,299 | -0.07(-1.31%) |
Mar 07, 2016 | 5.370 | 5.370 | 5.310 | 5.350 | 48,502 | -0.16(-2.90%) |
Mar 04, 2016 | 5.510 | 5.510 | 5.510 | 5.510 | 31,832 | -0.01(-0.18%) |
Mar 03, 2016 | 5.520 | 5.520 | 5.460 | 5.520 | 3,871 | +0.10(+1.85%) |
Mar 02, 2016 | 5.350 | 5.420 | 5.350 | 5.420 | 63,814 | +0.17(+3.24%) |
Mar 01, 2016 | 5.330 | 5.330 | 5.250 | 5.250 | 35,549 | +0.10(+1.94%) |
Feb 29, 2016 | 5.080 | 5.150 | 5.030 | 5.150 | 29,772 | -0.06(-1.15%) |
Feb 26, 2016 | 5.260 | 5.280 | 5.210 | 5.210 | 18,008 | +0.14(+2.76%) |
Feb 25, 2016 | 5.048 | 5.150 | 5.030 | 5.070 | 28,835 | +0.10(+2.01%) |
Feb 24, 2016 | 4.970 | 4.970 | 4.970 | 4.970 | 34,519 | -0.12(-2.36%) |
Feb 23, 2016 | 5.202 | 5.230 | 5.090 | 5.090 | 8,411 | -0.02(-0.39%) |
Feb 22, 2016 | 5.180 | 5.180 | 5.080 | 5.110 | 17,184 | +0.02(+0.39%) |
Feb 19, 2016 | 5.020 | 5.090 | 4.980 | 5.090 | 17,122 | +0.06(+1.19%) |
Feb 18, 2016 | 5.030 | 5.080 | 5.030 | 5.030 | 28,752 | +0.05(+1.00%) |
Feb 17, 2016 | 5.010 | 5.010 | 4.980 | 4.980 | 29,440 | +0.07(+1.43%) |
Feb 16, 2016 | 4.926 | 4.980 | 4.910 | 4.910 | 27,097 | +0.00(+0.00%) |
Feb 12, 2016 | 4.910 | 4.910 | 4.910 | 0 | +0.09(+1.87%) | |
Feb 11, 2016 | 4.830 | 4.830 | 4.770 | 4.820 | 50,541 | -0.03(-0.62%) |
Feb 10, 2016 | 4.908 | 4.970 | 4.840 | 4.850 | 15,726 | +0.00(+0.00%) |
Feb 09, 2016 | 4.880 | 4.980 | 4.850 | 4.850 | 13,365 | -0.16(-3.19%) |
Feb 08, 2016 | 4.910 | 5.010 | 4.910 | 5.010 | 13,777 | +0.03(+0.60%) |
Feb 05, 2016 | 5.046 | 5.090 | 4.980 | 4.980 | 633,140 | -0.11(-2.16%) |
Feb 04, 2016 | 5.110 | 5.170 | 5.050 | 5.090 | 416,804 | +0.02(+0.43%) |
Feb 03, 2016 | 4.990 | 5.080 | 4.950 | 5.068 | 37,378 | -0.12(-2.35%) |
Feb 02, 2016 | 5.250 | 5.250 | 5.170 | 5.190 | 82,873 | -0.28(-5.12%) |
Feb 01, 2016 | 5.440 | 5.470 | 5.440 | 5.470 | 5,783 | +0.00(+0.00%) |
Jan 29, 2016 | 5.450 | 5.580 | 5.450 | 5.470 | 36,029 | -0.03(-0.55%) |
Jan 28, 2016 | 5.470 | 5.540 | 5.400 | 5.500 | 26,265 | +0.04(+0.73%) |
Jan 27, 2016 | 5.550 | 5.580 | 5.460 | 5.460 | 6,727 | -0.05(-0.91%) |
Jan 26, 2016 | 5.350 | 5.510 | 5.350 | 5.510 | 42,354 | +0.11(+2.04%) |
Jan 25, 2016 | 5.450 | 5.460 | 5.390 | 5.400 | 23,337 | +0.00(+0.00%) |
Jan 22, 2016 | 5.404 | 5.470 | 5.380 | 5.400 | 13,869 | +0.16(+3.05%) |
Jan 21, 2016 | 5.160 | 5.320 | 5.160 | 5.240 | 37,246 | +0.06(+1.16%) |
Jan 20, 2016 | 5.070 | 5.180 | 5.000 | 5.180 | 81,364 | -0.18(-3.36%) |
Jan 19, 2016 | 5.350 | 5.390 | 5.350 | 5.360 | 44,171 | -0.05(-0.92%) |
Jan 15, 2016 | 5.410 | 5.410 | 5.410 | 0 | -0.06(-1.19%) | |
Jan 14, 2016 | 5.400 | 5.520 | 5.400 | 5.475 | 58,958 | -0.04(-0.64%) |
Jan 13, 2016 | 5.540 | 5.580 | 5.510 | 5.510 | 1,962,518 | -0.02(-0.36%) |
Jan 12, 2016 | 5.440 | 5.530 | 5.420 | 5.530 | 44,054 | +0.13(+2.41%) |
Jan 11, 2016 | 5.458 | 5.487 | 5.390 | 5.400 | 9,779 | -0.13(-2.35%) |
Jan 08, 2016 | 5.580 | 5.590 | 5.530 | 5.530 | 28,742 | -0.12(-2.12%) |
Jan 07, 2016 | 5.650 | 5.690 | 5.630 | 5.650 | 5,387 | -0.12(-2.08%) |
Jan 06, 2016 | 5.728 | 5.810 | 5.720 | 5.770 | 69,402 | -0.10(-1.70%) |
Jan 05, 2016 | 5.870 | 5.930 | 5.870 | 5.870 | 54,518 | +0.12(+2.09%) |
Jan 04, 2016 | 5.840 | 5.840 | 5.750 | 5.750 | 7,182 | -0.33(-5.43%) |
Dec 31, 2015 | 6.080 | 6.080 | 6.080 | 0 | +0.13(+2.18%) | |
Dec 30, 2015 | 5.980 | 6.020 | 5.950 | 5.950 | 16,417 | -0.12(-1.98%) |
Dec 29, 2015 | 5.980 | 6.070 | 5.980 | 6.070 | 23,807 | +0.06(+1.00%) |
Dec 28, 2015 | 5.950 | 6.010 | 5.950 | 6.010 | 15,296 | +0.00(+0.00%) |
Dec 24, 2015 | 6.010 | 6.010 | 6.010 | 0 | -0.15(-2.44%) | |
Dec 23, 2015 | 6.090 | 6.160 | 6.030 | 6.160 | 16,767 | +0.03(+0.49%) |
Dec 22, 2015 | 6.030 | 6.130 | 6.030 | 6.130 | 22,983 | +0.10(+1.66%) |
Dec 21, 2015 | 6.013 | 6.070 | 6.000 | 6.030 | 16,120 | -0.02(-0.33%) |
Dec 18, 2015 | 5.980 | 6.050 | 5.970 | 6.050 | 58,118 | -0.06(-0.98%) |
Dec 16, 2015 | 6.110 | 6.110 | 6.110 | 3,278 | +0.21(+3.56%) | |
Dec 15, 2015 | 5.860 | 5.950 | 5.860 | 5.900 | 51,351 | -0.06(-1.01%) |
Dec 14, 2015 | 5.860 | 5.960 | 5.860 | 5.960 | 13,682 | +0.02(+0.34%) |
Dec 11, 2015 | 5.960 | 5.990 | 5.940 | 5.940 | 25,661 | -0.16(-2.62%) |
Dec 10, 2015 | 6.100 | 6.180 | 6.100 | 6.100 | 34,296 | -0.05(-0.81%) |
Dec 09, 2015 | 6.220 | 6.220 | 6.150 | 6.150 | 6,099 | -0.03(-0.49%) |
Dec 08, 2015 | 6.120 | 6.180 | 6.120 | 6.180 | 14,999 | -0.09(-1.44%) |
Dec 07, 2015 | 6.250 | 6.290 | 6.250 | 6.270 | 9,718 | +0.03(+0.48%) |
Dec 04, 2015 | 6.242 | 6.290 | 6.230 | 6.240 | 14,704 | +0.11(+1.79%) |
Dec 03, 2015 | 6.260 | 6.260 | 6.130 | 6.130 | 10,676 | -0.11(-1.76%) |
Dec 02, 2015 | 6.230 | 6.310 | 6.220 | 6.240 | 24,724 | +0.09(+1.46%) |
Dec 01, 2015 | 6.130 | 6.200 | 6.130 | 6.150 | 5,817 | +0.19(+3.19%) |
Nov 30, 2015 | 5.995 | 5.995 | 5.960 | 5.960 | 5,283 | -0.08(-1.32%) |
Nov 27, 2015 | 5.975 | 6.040 | 5.960 | 6.040 | 40,711 | -0.05(-0.82%) |
Nov 25, 2015 | 6.090 | 6.090 | 6.090 | 0 | -0.05(-0.81%) | |
Nov 24, 2015 | 6.160 | 6.200 | 6.140 | 6.140 | 60,140 | -0.06(-0.97%) |
Nov 23, 2015 | 6.185 | 6.200 | 6.150 | 6.200 | 8,474 | +0.06(+0.98%) |
Nov 20, 2015 | 6.200 | 6.240 | 6.130 | 6.140 | 30,027 | +0.10(+1.66%) |
Nov 19, 2015 | 6.040 | 6.150 | 6.040 | 6.040 | 119,580 | +0.07(+1.17%) |
Nov 18, 2015 | 6.080 | 6.080 | 5.970 | 5.970 | 70,950 | -0.01(-0.18%) |
Nov 17, 2015 | 6.010 | 6.080 | 5.970 | 5.981 | 7,957 | -0.06(-0.98%) |
Nov 16, 2015 | 5.970 | 6.040 | 5.930 | 6.040 | 4,362 | +0.00(+0.00%) |
Nov 13, 2015 | 6.060 | 6.110 | 6.040 | 6.040 | 29,561 | -0.16(-2.58%) |
Nov 12, 2015 | 6.204 | 6.204 | 6.140 | 6.200 | 8,107 | +0.22(+3.68%) |
Nov 11, 2015 | 5.980 | 5.980 | 5.980 | 5.980 | 20,587 | -0.09(-1.48%) |
Nov 10, 2015 | 6.110 | 6.110 | 6.070 | 6.070 | 16,251 | -0.09(-1.46%) |
Nov 09, 2015 | 6.195 | 6.230 | 6.120 | 6.160 | 27,675 | -0.01(-0.16%) |
Nov 06, 2015 | 6.160 | 6.230 | 6.160 | 6.170 | 14,694 | -0.03(-0.48%) |
Nov 05, 2015 | 6.200 | 6.200 | 6.100 | 6.200 | 29,109 | +0.03(+0.49%) |
Nov 04, 2015 | 6.170 | 6.210 | 6.170 | 6.170 | 28,948 | +0.19(+3.18%) |
Nov 03, 2015 | 5.950 | 6.010 | 5.950 | 5.980 | 32,690 | +0.04(+0.67%) |
Nov 02, 2015 | 5.850 | 5.970 | 5.850 | 5.940 | 74,529 | +0.02(+0.34%) |
Oct 30, 2015 | 5.920 | 5.920 | 5.920 | 5.920 | 25,578 | -0.10(-1.66%) |
Oct 29, 2015 | 6.013 | 6.020 | 6.000 | 6.020 | 22,819 | +0.00(+0.00%) |
Oct 28, 2015 | 6.100 | 6.110 | 6.020 | 6.020 | 20,572 | +0.00(+0.00%) |
Oct 27, 2015 | 6.035 | 6.060 | 6.020 | 6.020 | 314,011 | -0.03(-0.50%) |
Oct 26, 2015 | 6.080 | 6.080 | 6.048 | 6.050 | 22,540 | -0.07(-1.14%) |
Oct 23, 2015 | 6.170 | 6.190 | 6.120 | 6.120 | 36,039 | +0.23(+3.90%) |
Oct 22, 2015 | 5.980 | 5.980 | 5.890 | 5.890 | 39,339 | +0.04(+0.68%) |
Oct 21, 2015 | 5.840 | 5.860 | 5.840 | 5.850 | 4,700 | -0.02(-0.34%) |
Oct 20, 2015 | 5.950 | 5.950 | 5.860 | 5.870 | 12,832 | -0.05(-0.84%) |
Oct 19, 2015 | 5.935 | 5.960 | 5.910 | 5.920 | 16,008 | -0.11(-1.82%) |
Oct 16, 2015 | 6.008 | 6.030 | 6.008 | 6.030 | 208,638 | +0.20(+3.43%) |
Oct 15, 2015 | 5.740 | 5.840 | 5.740 | 5.830 | 30,647 | +0.12(+2.03%) |
Oct 14, 2015 | 5.730 | 5.750 | 5.700 | 5.714 | 619,844 | +0.05(+0.95%) |
Oct 13, 2015 | 5.660 | 5.660 | 5.660 | 5.660 | 29,388 | -0.11(-1.91%) |
Oct 12, 2015 | 5.830 | 5.830 | 5.770 | 5.770 | 15,884 | -0.04(-0.69%) |
Oct 09, 2015 | 5.710 | 5.810 | 5.710 | 5.810 | 27,615 | +0.03(+0.52%) |
Oct 08, 2015 | 5.780 | 5.780 | 5.780 | 5.780 | 99,343 | +0.06(+1.05%) |
Oct 07, 2015 | 5.723 | 5.750 | 5.680 | 5.720 | 205,627 | +0.17(+3.06%) |
Oct 06, 2015 | 5.470 | 5.550 | 5.470 | 5.550 | 16,694 | +0.00(+0.00%) |
Oct 05, 2015 | 5.520 | 5.600 | 5.520 | 5.550 | 12,516 | +0.03(+0.59%) |
Oct 02, 2015 | 5.390 | 5.518 | 5.390 | 5.518 | 83,235 | +0.34(+6.52%) |
Oct 01, 2015 | 5.180 | 5.180 | 5.180 | 5.180 | 3,196 | -0.05(-0.96%) |
Sep 30, 2015 | 5.148 | 5.230 | 5.148 | 5.230 | 55,636 | +0.11(+2.15%) |
Sep 29, 2015 | 5.140 | 5.140 | 5.040 | 5.120 | 62,590 | -0.01(-0.19%) |
Sep 28, 2015 | 5.100 | 5.160 | 5.100 | 5.130 | 6,894 | -0.10(-1.91%) |
Sep 25, 2015 | 5.235 | 5.300 | 5.230 | 5.230 | 29,489 | +0.00(+0.08%) |
Sep 24, 2015 | 5.110 | 5.226 | 5.110 | 5.226 | 10,461 | -0.19(-3.58%) |
Sep 23, 2015 | 5.420 | 5.420 | 5.420 | 5.420 | 9,122 | +0.07(+1.31%) |
Sep 22, 2015 | 5.450 | 5.450 | 5.350 | 5.350 | 20,459 | -0.12(-2.19%) |
Sep 21, 2015 | 5.550 | 5.550 | 5.470 | 5.470 | 46,868 | -0.04(-0.73%) |
Sep 18, 2015 | 5.480 | 5.560 | 5.470 | 5.510 | 47,288 | -0.17(-2.99%) |
Sep 17, 2015 | 5.500 | 5.680 | 5.500 | 5.680 | 9,052 | +0.08(+1.43%) |
Sep 16, 2015 | 5.560 | 5.650 | 5.560 | 5.600 | 13,531 | +0.15(+2.75%) |
Sep 15, 2015 | 5.450 | 5.450 | 5.420 | 5.450 | 52,673 | -0.06(-1.09%) |
Sep 14, 2015 | 5.510 | 5.510 | 5.510 | 5.510 | 23,954 | +0.06(+1.10%) |
Sep 11, 2015 | 5.440 | 5.490 | 5.440 | 5.450 | 7,541 | -0.07(-1.27%) |
Sep 10, 2015 | 5.460 | 5.540 | 5.460 | 5.520 | 27,160 | -0.07(-1.25%) |
Sep 09, 2015 | 5.670 | 5.670 | 5.530 | 5.590 | 182,847 | +0.07(+1.27%) |
Sep 08, 2015 | 5.520 | 5.520 | 5.420 | 5.520 | 34,375 | +0.32(+6.15%) |
Sep 04, 2015 | 5.200 | 5.200 | 5.200 | 0 | -0.15(-2.80%) | |
Sep 03, 2015 | 5.410 | 5.460 | 5.350 | 5.350 | 6,936 | -0.05(-0.93%) |
Sep 02, 2015 | 5.290 | 5.400 | 5.290 | 5.400 | 9,552 | -0.02(-0.37%) |
Sep 01, 2015 | 5.370 | 5.430 | 5.370 | 5.420 | 13,744 | -0.05(-0.91%) |
Aug 31, 2015 | 5.540 | 5.540 | 5.470 | 5.470 | 7,811 | -0.10(-1.80%) |
Aug 28, 2015 | 5.570 | 5.570 | 5.570 | 5.570 | 18,772 | +0.05(+0.91%) |
Aug 27, 2015 | 5.518 | 5.580 | 5.490 | 5.520 | 36,753 | +0.04(+0.73%) |
Aug 26, 2015 | 5.522 | 5.522 | 5.370 | 5.480 | 91,360 | -0.07(-1.26%) |
Aug 25, 2015 | 5.632 | 5.670 | 5.550 | 5.550 | 192,333 | +0.39(+7.52%) |
Aug 24, 2015 | 5.420 | 5.450 | 5.162 | 5.162 | 89,528 | -0.36(-6.49%) |
Aug 21, 2015 | 5.510 | 5.540 | 5.480 | 5.520 | 88,316 | -0.16(-2.82%) |
Aug 20, 2015 | 5.740 | 5.740 | 5.680 | 5.680 | 132,174 | -0.07(-1.22%) |
Aug 19, 2015 | 5.770 | 5.770 | 5.750 | 5.750 | 23,262 | -0.15(-2.54%) |
Aug 18, 2015 | 5.938 | 5.950 | 5.900 | 5.900 | 32,261 | -0.20(-3.28%) |
Aug 17, 2015 | 5.970 | 6.100 | 5.970 | 6.100 | 10,730 | -0.09(-1.45%) |
Aug 14, 2015 | 6.150 | 6.230 | 6.150 | 6.190 | 7,658 | -0.04(-0.64%) |
Aug 13, 2015 | 6.089 | 6.230 | 6.089 | 6.230 | 22,247 | +0.09(+1.47%) |
Aug 12, 2015 | 6.110 | 6.140 | 6.070 | 6.140 | 12,031 | -0.14(-2.23%) |
Aug 11, 2015 | 6.250 | 6.290 | 6.200 | 6.280 | 75,666 | -0.10(-1.57%) |
Aug 10, 2015 | 6.340 | 6.450 | 6.340 | 6.380 | 9,598 | -0.04(-0.62%) |
Aug 07, 2015 | 6.430 | 6.430 | 6.420 | 6.420 | 21,079 | +0.05(+0.78%) |
Aug 06, 2015 | 6.340 | 6.370 | 6.340 | 6.370 | 11,445 | -0.09(-1.39%) |
Aug 05, 2015 | 6.440 | 6.500 | 6.440 | 6.460 | 15,464 | +0.12(+1.89%) |
Aug 04, 2015 | 6.420 | 6.420 | 6.340 | 6.340 | 8,454 | +0.06(+0.96%) |
Aug 03, 2015 | 6.340 | 6.390 | 6.260 | 6.279 | 17,642 | -0.25(-3.84%) |
Jul 31, 2015 | 6.480 | 6.530 | 6.480 | 6.530 | 19,209 | +0.07(+1.08%) |
Jul 30, 2015 | 6.510 | 6.510 | 6.460 | 6.460 | 12,213 | -0.12(-1.82%) |
Jul 29, 2015 | 6.580 | 6.580 | 6.580 | 6.580 | 5,631 | +0.06(+0.95%) |
Jul 28, 2015 | 6.500 | 6.580 | 6.500 | 6.518 | 5,722 | +0.22(+3.46%) |
Jul 27, 2015 | 6.300 | 6.350 | 6.250 | 6.300 | 38,919 | -0.24(-3.67%) |
Jul 24, 2015 | 6.540 | 6.540 | 6.460 | 6.540 | 9,838 | -0.03(-0.46%) |
Jul 23, 2015 | 6.610 | 6.650 | 6.570 | 6.570 | 14,672 | +0.06(+0.92%) |
Jul 22, 2015 | 6.470 | 6.510 | 6.470 | 6.510 | 7,122 | -0.01(-0.15%) |
Jul 21, 2015 | 6.610 | 6.610 | 6.520 | 6.520 | 14,262 | -0.03(-0.46%) |
Jul 20, 2015 | 6.480 | 6.550 | 6.480 | 6.550 | 7,917 | +0.00(+0.00%) |
Jul 17, 2015 | 6.500 | 6.590 | 6.500 | 6.550 | 32,679 | +0.02(+0.31%) |
Jul 16, 2015 | 6.530 | 6.530 | 6.530 | 6.530 | 13,504 | +0.06(+0.93%) |
Jul 15, 2015 | 6.530 | 6.530 | 6.470 | 6.470 | 6,045 | +0.10(+1.57%) |
Jul 14, 2015 | 6.370 | 6.370 | 6.370 | 6.370 | 4,251 | -0.13(-2.00%) |
Jul 13, 2015 | 6.450 | 6.600 | 6.450 | 6.500 | 48,635 | +0.04(+0.62%) |
Jul 10, 2015 | 6.430 | 6.460 | 6.357 | 6.460 | 6,681 | +0.14(+2.22%) |
Jul 09, 2015 | 6.400 | 6.400 | 6.320 | 6.320 | 6,351 | +0.36(+6.04%) |
Jul 08, 2015 | 6.070 | 6.070 | 5.960 | 5.960 | 4,539 | -0.42(-6.58%) |
Jul 07, 2015 | 6.360 | 6.300 | 6.380 | 345,331 | +0.02(+0.31%) | |
Jul 06, 2015 | 6.348 | 6.500 | 6.348 | 6.360 | 19,116 | -0.27(-4.07%) |
Jul 02, 2015 | 6.630 | 6.630 | 6.630 | 0 | +0.13(+2.00%) | |
Jul 01, 2015 | 6.515 | 6.515 | 6.500 | 6.500 | 2,078 | +0.02(+0.31%) |
Jun 30, 2015 | 6.480 | 6.540 | 6.480 | 6.480 | 26,679 | +0.06(+0.95%) |
Jun 29, 2015 | 6.480 | 6.480 | 6.410 | 6.419 | 355,858 | -0.23(-3.47%) |
Jun 26, 2015 | 6.700 | 6.700 | 6.630 | 6.650 | 10,964 | -0.14(-2.13%) |
Jun 25, 2015 | 6.765 | 6.840 | 6.765 | 6.795 | 8,230 | +0.05(+0.82%) |
Jun 24, 2015 | 6.765 | 6.765 | 6.720 | 6.740 | 7,762 | -0.09(-1.32%) |
Jun 23, 2015 | 6.830 | 6.870 | 6.830 | 6.830 | 8,476 | -0.00(-0.07%) |
Jun 22, 2015 | 6.821 | 6.900 | 6.821 | 6.835 | 37,836 | +0.21(+3.25%) |
Jun 19, 2015 | 6.600 | 6.700 | 6.600 | 6.620 | 13,653 | +0.10(+1.53%) |
Jun 18, 2015 | 6.650 | 6.650 | 6.520 | 6.520 | 5,772 | -0.02(-0.31%) |
Jun 17, 2015 | 6.490 | 6.540 | 6.490 | 6.540 | 5,488 | +0.02(+0.31%) |
Jun 16, 2015 | 6.420 | 6.520 | 6.420 | 6.520 | 7,222 | +0.08(+1.24%) |
Jun 15, 2015 | 6.500 | 6.500 | 6.440 | 6.440 | 10,787 | -0.06(-1.00%) |
Jun 12, 2015 | 6.460 | 6.550 | 6.460 | 6.505 | 43,224 | +0.06(+0.93%) |
Jun 11, 2015 | 6.400 | 6.445 | 6.400 | 6.445 | 4,104 | -0.04(-0.54%) |
Jun 10, 2015 | 6.450 | 6.480 | 6.410 | 6.480 | 25,992 | -0.01(-0.19%) |
Jun 09, 2015 | 6.450 | 6.500 | 6.450 | 6.492 | 28,544 | -0.06(-0.88%) |
Jun 08, 2015 | 6.500 | 6.550 | 6.500 | 6.550 | 13,126 | +0.04(+0.61%) |
Jun 05, 2015 | 6.578 | 6.590 | 6.510 | 6.510 | 16,012 | -0.09(-1.36%) |
Jun 04, 2015 | 6.600 | 6.610 | 6.578 | 6.600 | 16,874 | +0.03(+0.46%) |
Jun 03, 2015 | 6.570 | 6.590 | 6.520 | 6.570 | 41,504 | -0.05(-0.76%) |
Jun 02, 2015 | 6.610 | 6.630 | 6.590 | 6.620 | 25,072 | -0.01(-0.20%) |