Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.596 | 5.643 | 5.572 | 5.586 | 293,303 | -0.03(-0.59%) |
Feb 26, 2016 | 5.633 | 5.647 | 5.592 | 5.619 | 223,382 | +0.00(+0.00%) |
Feb 25, 2016 | 5.549 | 5.619 | 5.534 | 5.619 | 234,927 | +0.08(+1.36%) |
Feb 24, 2016 | 5.455 | 5.544 | 5.403 | 5.544 | 616,190 | +0.03(+0.51%) |
Feb 23, 2016 | 5.549 | 5.581 | 5.487 | 5.516 | 449,412 | -0.05(-0.85%) |
Feb 22, 2016 | 5.577 | 5.602 | 5.553 | 5.563 | 676,392 | +0.02(+0.42%) |
Feb 19, 2016 | 5.511 | 5.539 | 5.497 | 5.539 | 176,169 | -0.01(-0.25%) |
Feb 18, 2016 | 5.563 | 5.572 | 5.534 | 5.553 | 682,864 | +0.01(+0.17%) |
Feb 17, 2016 | 5.455 | 5.553 | 5.455 | 5.544 | 459,586 | +0.11(+1.99%) |
Feb 16, 2016 | 5.370 | 5.445 | 5.356 | 5.436 | 799,791 | +0.12(+2.30%) |
Feb 12, 2016 | 5.238 | 5.313 | 5.313 | 5.313 | 530,394 | +0.11(+2.17%) |
Feb 11, 2016 | 5.186 | 5.241 | 5.154 | 5.201 | 820,979 | -0.07(-1.34%) |
Feb 10, 2016 | 5.318 | 5.344 | 5.271 | 5.271 | 601,578 | +0.01(+0.18%) |
Feb 09, 2016 | 5.248 | 5.301 | 5.229 | 5.262 | 807,870 | -0.06(-1.06%) |
Feb 08, 2016 | 5.355 | 5.355 | 5.252 | 5.318 | 426,189 | -0.10(-1.81%) |
Feb 05, 2016 | 5.491 | 5.519 | 5.395 | 5.416 | 363,360 | -0.11(-1.95%) |
Feb 04, 2016 | 5.486 | 5.585 | 5.486 | 5.524 | 648,011 | +0.00(+0.08%) |
Feb 03, 2016 | 5.519 | 5.552 | 5.428 | 5.519 | 561,773 | +0.02(+0.34%) |
Feb 02, 2016 | 5.543 | 5.543 | 5.477 | 5.500 | 527,863 | -0.09(-1.59%) |
Feb 01, 2016 | 5.552 | 5.622 | 5.547 | 5.589 | 330,461 | +0.00(+0.08%) |
Jan 29, 2016 | 5.505 | 5.589 | 5.499 | 5.585 | 191,299 | +0.10(+1.79%) |
Jan 28, 2016 | 5.482 | 5.487 | 5.430 | 5.486 | 207,983 | +0.06(+1.03%) |
Jan 27, 2016 | 5.472 | 5.519 | 5.426 | 5.430 | 179,862 | -0.06(-1.02%) |
Jan 26, 2016 | 5.440 | 5.491 | 5.426 | 5.486 | 266,616 | +0.07(+1.38%) |
Jan 25, 2016 | 5.463 | 5.486 | 5.412 | 5.412 | 252,464 | -0.10(-1.78%) |
Jan 22, 2016 | 5.458 | 5.510 | 5.407 | 5.510 | 672,692 | +0.16(+2.97%) |
Jan 21, 2016 | 5.280 | 5.392 | 5.252 | 5.351 | 678,447 | +0.06(+1.06%) |
Jan 20, 2016 | 5.313 | 5.337 | 5.149 | 5.294 | 1,082,200 | -0.12(-2.25%) |
Jan 19, 2016 | 5.500 | 5.500 | 5.374 | 5.416 | 597,355 | -0.06(-1.03%) |
Jan 15, 2016 | 5.454 | 5.472 | 5.472 | 5.472 | 708,571 | -0.15(-2.58%) |
Jan 14, 2016 | 5.580 | 5.627 | 5.494 | 5.617 | 484,200 | +0.05(+0.93%) |
Jan 13, 2016 | 5.735 | 5.735 | 5.533 | 5.566 | 715,922 | -0.14(-2.38%) |
Jan 12, 2016 | 5.674 | 5.706 | 5.585 | 5.702 | 398,428 | +0.06(+1.00%) |
Jan 11, 2016 | 5.655 | 5.674 | 5.547 | 5.646 | 512,805 | +0.00(+0.00%) |
Jan 08, 2016 | 5.730 | 5.749 | 5.627 | 5.646 | 323,830 | -0.07(-1.23%) |
Jan 07, 2016 | 5.781 | 5.797 | 5.699 | 5.716 | 486,797 | -0.16(-2.71%) |
Jan 06, 2016 | 5.852 | 5.884 | 5.800 | 5.875 | 333,718 | -0.07(-1.26%) |
Jan 05, 2016 | 5.941 | 6.015 | 5.903 | 5.950 | 357,456 | +0.01(+0.16%) |
Jan 04, 2016 | 5.917 | 5.941 | 5.828 | 5.941 | 393,534 | -0.07(-1.09%) |
Dec 31, 2015 | 6.034 | 6.006 | 6.006 | 6.006 | 232,203 | -0.05(-0.85%) |
Dec 30, 2015 | 6.039 | 6.081 | 6.039 | 6.058 | 314,335 | +0.00(+0.00%) |
Dec 29, 2015 | 6.020 | 6.104 | 6.020 | 6.058 | 378,491 | +0.06(+0.94%) |
Dec 28, 2015 | 6.029 | 6.029 | 5.987 | 6.001 | 454,126 | -0.03(-0.54%) |
Dec 24, 2015 | 6.025 | 6.034 | 6.034 | 6.034 | 127,743 | +0.00(+0.08%) |
Dec 23, 2015 | 5.978 | 6.043 | 5.978 | 6.029 | 231,137 | +0.08(+1.42%) |
Dec 22, 2015 | 5.926 | 5.969 | 5.908 | 5.945 | 238,996 | +0.04(+0.63%) |
Dec 21, 2015 | 5.917 | 5.936 | 5.884 | 5.908 | 250,574 | +0.00(+0.00%) |
Dec 18, 2015 | 5.964 | 5.964 | 5.904 | 5.908 | 307,920 | -0.06(-0.94%) |
Dec 17, 2015 | 6.048 | 6.067 | 5.964 | 5.964 | 291,279 | -0.06(-0.93%) |
Dec 16, 2015 | 5.945 | 6.029 | 5.932 | 6.020 | 366,991 | +0.11(+1.82%) |
Dec 15, 2015 | 5.870 | 5.941 | 5.870 | 5.912 | 283,264 | +0.07(+1.20%) |
Dec 14, 2015 | 5.866 | 5.875 | 5.800 | 5.842 | 351,720 | -0.04(-0.64%) |
Dec 11, 2015 | 5.922 | 5.922 | 5.856 | 5.880 | 420,238 | -0.08(-1.34%) |
Dec 10, 2015 | 5.945 | 6.011 | 5.945 | 5.959 | 471,056 | +0.01(+0.24%) |
Dec 09, 2015 | 5.978 | 6.058 | 5.936 | 5.945 | 255,624 | -0.07(-1.09%) |
Dec 08, 2015 | 6.011 | 6.039 | 5.987 | 6.011 | 213,831 | -0.04(-0.70%) |
Dec 07, 2015 | 6.076 | 6.086 | 6.026 | 6.053 | 224,098 | -0.04(-0.61%) |
Dec 04, 2015 | 6.011 | 6.114 | 6.006 | 6.090 | 234,580 | +0.10(+1.64%) |
Dec 03, 2015 | 6.086 | 6.086 | 5.962 | 5.992 | 364,278 | -0.07(-1.08%) |
Dec 02, 2015 | 6.128 | 6.142 | 6.058 | 6.058 | 150,130 | -0.05(-0.84%) |
Dec 01, 2015 | 6.109 | 6.114 | 6.076 | 6.109 | 214,598 | +0.04(+0.62%) |
Nov 30, 2015 | 6.114 | 6.114 | 6.043 | 6.072 | 268,161 | -0.01(-0.23%) |
Nov 27, 2015 | 6.086 | 6.104 | 6.072 | 6.086 | 49,377 | -0.00(-0.08%) |
Nov 25, 2015 | 6.081 | 6.090 | 6.090 | 6.090 | 88,437 | +0.02(+0.31%) |
Nov 24, 2015 | 6.039 | 6.087 | 6.033 | 6.072 | 203,488 | +0.00(+0.08%) |
Nov 23, 2015 | 6.095 | 6.104 | 6.053 | 6.067 | 397,990 | +0.02(+0.31%) |
Nov 20, 2015 | 6.075 | 6.083 | 6.048 | 6.048 | 307,862 | -0.00(-0.07%) |
Nov 19, 2015 | 6.035 | 6.061 | 6.035 | 6.053 | 186,027 | +0.01(+0.15%) |
Nov 18, 2015 | 5.986 | 6.044 | 5.982 | 6.044 | 238,583 | +0.08(+1.33%) |
Nov 17, 2015 | 5.960 | 6.000 | 5.942 | 5.964 | 212,072 | +0.01(+0.22%) |
Nov 16, 2015 | 5.867 | 5.964 | 5.863 | 5.951 | 207,267 | +0.07(+1.20%) |
Nov 13, 2015 | 5.933 | 5.938 | 5.876 | 5.880 | 257,766 | -0.06(-1.04%) |
Nov 12, 2015 | 5.995 | 5.995 | 5.942 | 5.942 | 185,019 | -0.08(-1.32%) |
Nov 11, 2015 | 6.026 | 6.046 | 6.004 | 6.022 | 322,645 | -0.01(-0.22%) |
Nov 10, 2015 | 5.973 | 6.057 | 5.973 | 6.035 | 419,960 | +0.03(+0.51%) |
Nov 09, 2015 | 6.008 | 6.027 | 5.960 | 6.004 | 384,764 | -0.02(-0.37%) |
Nov 06, 2015 | 6.048 | 6.070 | 6.004 | 6.026 | 676,042 | -0.04(-0.65%) |
Nov 05, 2015 | 6.088 | 6.092 | 6.039 | 6.066 | 580,872 | -0.01(-0.15%) |
Nov 04, 2015 | 6.110 | 6.129 | 6.070 | 6.075 | 705,371 | -0.04(-0.58%) |
Nov 03, 2015 | 6.110 | 6.129 | 6.083 | 6.110 | 823,861 | +0.00(+0.00%) |
Nov 02, 2015 | 6.061 | 6.119 | 6.053 | 6.110 | 538,187 | +0.06(+0.95%) |
Oct 30, 2015 | 6.057 | 6.097 | 6.048 | 6.053 | 253,508 | -0.01(-0.15%) |
Oct 29, 2015 | 6.031 | 6.066 | 6.026 | 6.061 | 272,359 | +0.00(+0.07%) |
Oct 28, 2015 | 6.008 | 6.061 | 5.977 | 6.057 | 443,851 | +0.07(+1.11%) |
Oct 27, 2015 | 6.026 | 6.031 | 5.978 | 5.991 | 295,470 | -0.04(-0.59%) |
Oct 26, 2015 | 6.031 | 6.039 | 5.995 | 6.026 | 275,811 | +0.01(+0.22%) |
Oct 23, 2015 | 6.017 | 6.083 | 6.013 | 6.013 | 290,756 | +0.05(+0.89%) |
Oct 22, 2015 | 5.925 | 5.982 | 5.907 | 5.960 | 334,247 | +0.08(+1.35%) |
Oct 21, 2015 | 5.929 | 5.938 | 5.880 | 5.880 | 163,201 | -0.02(-0.37%) |
Oct 20, 2015 | 5.889 | 5.942 | 5.876 | 5.902 | 122,034 | -0.01(-0.15%) |
Oct 19, 2015 | 5.872 | 5.925 | 5.872 | 5.911 | 274,538 | +0.01(+0.15%) |
Oct 16, 2015 | 5.872 | 5.907 | 5.854 | 5.902 | 229,201 | +0.05(+0.83%) |
Oct 15, 2015 | 5.797 | 5.858 | 5.779 | 5.854 | 181,952 | +0.11(+1.84%) |
Oct 14, 2015 | 5.792 | 5.823 | 5.748 | 5.748 | 191,069 | -0.04(-0.76%) |
Oct 13, 2015 | 5.814 | 5.854 | 5.792 | 5.792 | 233,665 | -0.03(-0.46%) |
Oct 12, 2015 | 5.810 | 5.863 | 5.810 | 5.819 | 354,912 | +0.02(+0.30%) |
Oct 09, 2015 | 5.805 | 5.867 | 5.801 | 5.801 | 211,483 | +0.01(+0.15%) |
Oct 08, 2015 | 5.761 | 5.834 | 5.751 | 5.792 | 372,437 | +0.03(+0.46%) |
Oct 07, 2015 | 5.766 | 5.792 | 5.721 | 5.766 | 266,573 | +0.04(+0.77%) |
Oct 06, 2015 | 5.730 | 5.761 | 5.708 | 5.721 | 326,301 | +0.00(+0.00%) |
Oct 05, 2015 | 5.695 | 5.761 | 5.694 | 5.721 | 384,862 | +0.08(+1.49%) |
Oct 02, 2015 | 5.536 | 5.646 | 5.527 | 5.638 | 365,347 | +0.05(+0.95%) |
Oct 01, 2015 | 5.629 | 5.629 | 5.567 | 5.585 | 273,342 | -0.04(-0.78%) |
Sep 30, 2015 | 5.585 | 5.744 | 5.536 | 5.629 | 427,557 | +0.11(+1.92%) |
Sep 29, 2015 | 5.620 | 5.620 | 5.483 | 5.523 | 425,177 | -0.19(-3.40%) |
Sep 28, 2015 | 5.669 | 5.717 | 5.545 | 5.717 | 698,723 | +0.01(+0.23%) |
Sep 25, 2015 | 5.766 | 5.766 | 5.673 | 5.704 | 332,639 | -0.04(-0.62%) |
Sep 24, 2015 | 5.713 | 5.739 | 5.607 | 5.739 | 578,088 | +0.00(+0.08%) |
Sep 23, 2015 | 5.735 | 5.749 | 5.691 | 5.735 | 226,097 | -0.01(-0.15%) |
Sep 22, 2015 | 5.735 | 5.744 | 5.694 | 5.744 | 313,942 | -0.08(-1.29%) |
Sep 21, 2015 | 5.792 | 5.819 | 5.766 | 5.819 | 235,815 | +0.06(+1.00%) |
Sep 18, 2015 | 5.766 | 5.814 | 5.739 | 5.761 | 306,236 | -0.09(-1.55%) |
Sep 17, 2015 | 5.827 | 5.920 | 5.827 | 5.852 | 201,971 | +0.00(+0.04%) |
Sep 16, 2015 | 5.797 | 5.850 | 5.797 | 5.850 | 139,879 | +0.05(+0.91%) |
Sep 15, 2015 | 5.744 | 5.814 | 5.739 | 5.797 | 310,655 | +0.06(+1.00%) |
Sep 14, 2015 | 5.766 | 5.779 | 5.728 | 5.739 | 227,126 | -0.03(-0.54%) |
Sep 11, 2015 | 5.726 | 5.774 | 5.717 | 5.770 | 335,577 | +0.00(+0.08%) |
Sep 10, 2015 | 5.730 | 5.792 | 5.708 | 5.766 | 412,460 | +0.02(+0.35%) |
Sep 09, 2015 | 5.836 | 5.836 | 5.744 | 5.746 | 173,537 | -0.04(-0.65%) |
Sep 08, 2015 | 5.748 | 5.792 | 5.739 | 5.783 | 222,494 | +0.10(+1.79%) |
Sep 04, 2015 | 5.695 | 5.682 | 5.682 | 5.682 | 311,910 | -0.08(-1.30%) |
Sep 03, 2015 | 5.779 | 5.810 | 5.757 | 5.757 | 132,719 | +0.00(+0.00%) |
Sep 02, 2015 | 5.774 | 5.774 | 5.701 | 5.757 | 261,067 | +0.06(+1.01%) |
Sep 01, 2015 | 5.704 | 5.770 | 5.695 | 5.699 | 507,198 | -0.11(-1.83%) |
Aug 31, 2015 | 5.832 | 5.854 | 5.805 | 5.805 | 225,690 | -0.06(-0.98%) |
Aug 28, 2015 | 5.836 | 5.880 | 5.823 | 5.863 | 181,254 | +0.01(+0.15%) |
Aug 27, 2015 | 5.761 | 5.871 | 5.757 | 5.854 | 388,889 | +0.15(+2.63%) |
Aug 26, 2015 | 5.699 | 5.708 | 5.518 | 5.704 | 615,277 | +0.15(+2.62%) |
Aug 25, 2015 | 5.735 | 5.735 | 5.558 | 5.558 | 418,182 | -0.04(-0.63%) |
Aug 24, 2015 | 5.571 | 5.717 | 5.443 | 5.593 | 1,232,935 | -0.32(-5.45%) |
Aug 21, 2015 | 6.048 | 6.057 | 5.916 | 5.916 | 662,272 | -0.17(-2.83%) |
Aug 20, 2015 | 6.114 | 6.123 | 6.083 | 6.088 | 562,150 | -0.07(-1.08%) |
Aug 19, 2015 | 6.145 | 6.159 | 6.092 | 6.154 | 351,999 | +0.01(+0.14%) |
Aug 18, 2015 | 6.136 | 6.159 | 6.134 | 6.145 | 179,395 | +0.00(+0.00%) |
Aug 17, 2015 | 6.110 | 6.154 | 6.101 | 6.145 | 347,036 | +0.00(+0.07%) |
Aug 14, 2015 | 6.132 | 6.150 | 6.123 | 6.141 | 197,720 | -0.00(-0.07%) |
Aug 13, 2015 | 6.123 | 6.150 | 6.083 | 6.145 | 257,957 | +0.01(+0.22%) |
Aug 12, 2015 | 6.088 | 6.132 | 6.039 | 6.132 | 1,218,062 | +0.00(+0.07%) |
Aug 11, 2015 | 6.159 | 6.159 | 6.114 | 6.128 | 276,723 | -0.06(-0.93%) |
Aug 10, 2015 | 6.159 | 6.198 | 6.159 | 6.185 | 115,819 | +0.06(+0.94%) |
Aug 07, 2015 | 6.150 | 6.154 | 6.101 | 6.128 | 164,551 | -0.04(-0.71%) |
Aug 06, 2015 | 6.202 | 6.202 | 6.132 | 6.172 | 122,769 | -0.05(-0.78%) |
Aug 05, 2015 | 6.233 | 6.233 | 6.189 | 6.220 | 167,986 | -0.00(-0.07%) |
Aug 04, 2015 | 6.216 | 6.229 | 6.194 | 6.224 | 118,607 | -0.00(-0.07%) |
Aug 03, 2015 | 6.268 | 6.268 | 6.172 | 6.229 | 193,042 | -0.08(-1.32%) |
Jul 31, 2015 | 6.224 | 6.312 | 6.202 | 6.312 | 272,392 | +0.09(+1.41%) |
Jul 30, 2015 | 6.211 | 6.224 | 6.180 | 6.224 | 284,106 | -0.02(-0.28%) |
Jul 29, 2015 | 6.220 | 6.242 | 6.216 | 6.242 | 230,974 | +0.00(+0.00%) |
Jul 28, 2015 | 6.185 | 6.242 | 6.154 | 6.242 | 305,434 | +0.06(+1.00%) |
Jul 27, 2015 | 6.145 | 6.180 | 6.141 | 6.180 | 294,941 | -0.02(-0.35%) |
Jul 24, 2015 | 6.220 | 6.224 | 6.141 | 6.202 | 141,433 | -0.01(-0.21%) |
Jul 23, 2015 | 6.238 | 6.271 | 6.202 | 6.216 | 151,070 | -0.03(-0.49%) |
Jul 22, 2015 | 6.246 | 6.264 | 6.235 | 6.246 | 86,121 | -0.03(-0.42%) |
Jul 21, 2015 | 6.290 | 6.293 | 6.246 | 6.273 | 140,315 | -0.01(-0.14%) |
Jul 20, 2015 | 6.277 | 6.308 | 6.273 | 6.282 | 277,375 | +0.02(+0.28%) |
Jul 17, 2015 | 6.255 | 6.268 | 6.242 | 6.264 | 187,461 | +0.01(+0.14%) |
Jul 16, 2015 | 6.264 | 6.284 | 6.251 | 6.255 | 215,980 | +0.02(+0.35%) |
Jul 15, 2015 | 6.238 | 6.273 | 6.224 | 6.233 | 265,235 | +0.00(+0.00%) |
Jul 14, 2015 | 6.194 | 6.233 | 6.194 | 6.233 | 304,800 | +0.02(+0.35%) |
Jul 13, 2015 | 6.194 | 6.224 | 6.158 | 6.211 | 209,839 | +0.05(+0.86%) |
Jul 10, 2015 | 6.154 | 6.172 | 6.150 | 6.158 | 221,363 | +0.06(+1.01%) |
Jul 09, 2015 | 6.167 | 6.167 | 6.092 | 6.097 | 461,256 | -0.02(-0.36%) |
Jul 08, 2015 | 6.136 | 6.143 | 6.088 | 6.119 | 336,833 | -0.08(-1.35%) |
Jul 07, 2015 | 6.176 | 6.308 | 6.084 | 6.202 | 396,678 | +0.04(+0.64%) |
Jul 06, 2015 | 6.158 | 6.195 | 6.141 | 6.163 | 289,744 | -0.03(-0.43%) |
Jul 02, 2015 | 6.220 | 6.189 | 6.189 | 6.189 | 433,747 | +0.01(+0.14%) |
Jul 01, 2015 | 6.189 | 6.207 | 6.176 | 6.180 | 173,780 | +0.04(+0.57%) |
Jun 30, 2015 | 6.145 | 6.165 | 6.128 | 6.145 | 275,811 | +0.03(+0.50%) |
Jun 29, 2015 | 6.158 | 6.158 | 6.097 | 6.114 | 454,904 | -0.07(-1.14%) |
Jun 26, 2015 | 6.202 | 6.216 | 6.176 | 6.185 | 167,649 | -0.02(-0.35%) |
Jun 25, 2015 | 6.242 | 6.268 | 6.207 | 6.207 | 202,642 | -0.04(-0.56%) |
Jun 24, 2015 | 6.255 | 6.282 | 6.220 | 6.242 | 274,315 | -0.03(-0.49%) |
Jun 23, 2015 | 6.260 | 6.290 | 6.251 | 6.273 | 247,228 | +0.00(+0.07%) |
Jun 22, 2015 | 6.260 | 6.290 | 6.251 | 6.268 | 149,454 | +0.04(+0.71%) |
Jun 19, 2015 | 6.268 | 6.268 | 6.224 | 6.224 | 101,232 | -0.05(-0.84%) |
Jun 18, 2015 | 6.220 | 6.277 | 6.220 | 6.277 | 208,068 | +0.08(+1.28%) |
Jun 17, 2015 | 6.198 | 6.229 | 6.163 | 6.198 | 164,221 | +0.01(+0.20%) |
Jun 16, 2015 | 6.154 | 6.189 | 6.154 | 6.186 | 150,624 | +0.03(+0.51%) |
Jun 15, 2015 | 6.158 | 6.163 | 6.110 | 6.154 | 239,426 | -0.03(-0.50%) |
Jun 12, 2015 | 6.229 | 6.233 | 6.158 | 6.185 | 258,436 | -0.04(-0.71%) |
Jun 11, 2015 | 6.233 | 6.259 | 6.224 | 6.229 | 234,475 | +0.02(+0.28%) |
Jun 10, 2015 | 6.185 | 6.246 | 6.167 | 6.211 | 438,734 | +0.05(+0.86%) |
Jun 09, 2015 | 6.176 | 6.179 | 6.158 | 6.158 | 183,508 | -0.01(-0.14%) |
Jun 08, 2015 | 6.202 | 6.224 | 6.167 | 6.167 | 175,890 | -0.05(-0.86%) |
Jun 05, 2015 | 6.211 | 6.242 | 6.211 | 6.221 | 112,530 | -0.00(-0.06%) |
Jun 04, 2015 | 6.273 | 6.273 | 6.224 | 6.224 | 130,931 | -0.07(-1.05%) |
Jun 03, 2015 | 6.273 | 6.295 | 6.273 | 6.290 | 153,498 | +0.02(+0.35%) |
Jun 02, 2015 | 6.246 | 6.290 | 6.233 | 6.268 | 163,875 | -0.01(-0.14%) |
Jun 01, 2015 | 6.268 | 6.282 | 6.238 | 6.277 | 259,343 | +0.04(+0.56%) |
May 29, 2015 | 6.268 | 6.277 | 6.229 | 6.242 | 170,750 | -0.02(-0.35%) |
May 28, 2015 | 6.264 | 6.264 | 6.260 | 6.264 | 108,536 | -0.02(-0.35%) |
May 27, 2015 | 6.233 | 6.290 | 6.216 | 6.286 | 264,776 | +0.07(+1.13%) |
May 26, 2015 | 6.273 | 6.273 | 6.211 | 6.216 | 117,564 | -0.06(-0.91%) |
May 22, 2015 | 6.295 | 6.273 | 6.273 | 6.273 | 124,804 | -0.02(-0.35%) |
May 21, 2015 | 6.273 | 6.304 | 6.273 | 6.295 | 123,933 | +0.02(+0.35%) |
May 20, 2015 | 6.277 | 6.295 | 6.268 | 6.273 | 166,856 | -0.01(-0.14%) |
May 19, 2015 | 6.308 | 6.317 | 6.282 | 6.282 | 183,133 | -0.03(-0.42%) |
May 18, 2015 | 6.273 | 6.312 | 6.268 | 6.308 | 161,827 | +0.01(+0.21%) |
May 15, 2015 | 6.282 | 6.295 | 6.268 | 6.295 | 120,337 | +0.02(+0.28%) |
May 14, 2015 | 6.268 | 6.308 | 6.251 | 6.277 | 426,163 | +0.04(+0.63%) |
May 13, 2015 | 6.260 | 6.275 | 6.224 | 6.238 | 125,763 | -0.00(-0.07%) |
May 12, 2015 | 6.224 | 6.242 | 6.189 | 6.242 | 147,037 | +0.00(+0.00%) |
May 11, 2015 | 6.268 | 6.282 | 6.242 | 6.242 | 209,428 | -0.02(-0.28%) |
May 08, 2015 | 6.220 | 6.260 | 6.220 | 6.260 | 173,608 | +0.10(+1.64%) |
May 07, 2015 | 6.159 | 6.185 | 6.141 | 6.159 | 157,774 | +0.01(+0.14%) |
May 06, 2015 | 6.194 | 6.199 | 6.137 | 6.150 | 244,253 | -0.02(-0.35%) |
May 05, 2015 | 6.220 | 6.220 | 6.159 | 6.172 | 227,766 | -0.04(-0.71%) |
May 04, 2015 | 6.203 | 6.229 | 6.195 | 6.216 | 268,182 | +0.04(+0.57%) |
May 01, 2015 | 6.146 | 6.181 | 6.146 | 6.181 | 179,476 | +0.04(+0.71%) |
Apr 30, 2015 | 6.203 | 6.207 | 6.132 | 6.137 | 170,193 | -0.07(-1.06%) |
Apr 29, 2015 | 6.203 | 6.225 | 6.168 | 6.203 | 191,405 | -0.02(-0.28%) |
Apr 28, 2015 | 6.229 | 6.246 | 6.189 | 6.220 | 261,137 | +0.00(+0.07%) |
Apr 27, 2015 | 6.242 | 6.268 | 6.213 | 6.216 | 166,345 | -0.03(-0.42%) |
Apr 24, 2015 | 6.242 | 6.255 | 6.225 | 6.242 | 223,311 | +0.02(+0.28%) |
Apr 23, 2015 | 6.198 | 6.238 | 6.198 | 6.225 | 120,778 | +0.01(+0.21%) |
Apr 22, 2015 | 6.203 | 6.211 | 6.174 | 6.211 | 154,290 | +0.03(+0.43%) |
Apr 21, 2015 | 6.203 | 6.209 | 6.168 | 6.185 | 149,370 | -0.00(-0.07%) |
Apr 20, 2015 | 6.198 | 6.198 | 6.159 | 6.189 | 275,393 | +0.04(+0.57%) |
Apr 17, 2015 | 6.141 | 6.154 | 6.106 | 6.154 | 291,960 | -0.03(-0.50%) |
Apr 16, 2015 | 6.168 | 6.194 | 6.168 | 6.185 | 194,845 | +0.01(+0.20%) |
Apr 15, 2015 | 6.159 | 6.194 | 6.150 | 6.173 | 341,247 | +0.03(+0.44%) |
Apr 14, 2015 | 6.128 | 6.163 | 6.128 | 6.146 | 246,160 | -0.00(-0.07%) |
Apr 13, 2015 | 6.176 | 6.189 | 6.141 | 6.150 | 150,713 | -0.03(-0.43%) |
Apr 10, 2015 | 6.159 | 6.180 | 6.146 | 6.176 | 268,467 | +0.02(+0.36%) |
Apr 09, 2015 | 6.111 | 6.154 | 6.111 | 6.154 | 222,175 | +0.04(+0.57%) |
Apr 08, 2015 | 6.115 | 6.139 | 6.111 | 6.119 | 202,832 | +0.00(+0.07%) |
Apr 07, 2015 | 6.132 | 6.150 | 6.115 | 6.115 | 236,383 | -0.01(-0.14%) |
Apr 06, 2015 | 6.054 | 6.141 | 6.054 | 6.124 | 263,457 | +0.02(+0.36%) |
Apr 02, 2015 | 6.080 | 6.102 | 6.102 | 6.102 | 252,083 | +0.04(+0.58%) |
Apr 01, 2015 | 6.106 | 6.106 | 6.049 | 6.067 | 347,890 | -0.05(-0.86%) |
Mar 31, 2015 | 6.089 | 6.137 | 6.089 | 6.119 | 386,168 | -0.03(-0.50%) |
Mar 30, 2015 | 6.128 | 6.150 | 6.097 | 6.150 | 355,651 | +0.07(+1.08%) |
Mar 27, 2015 | 6.075 | 6.102 | 6.071 | 6.084 | 150,446 | +0.00(+0.00%) |
Mar 26, 2015 | 6.067 | 6.097 | 6.047 | 6.084 | 222,166 | +0.00(+0.07%) |
Mar 25, 2015 | 6.163 | 6.163 | 6.071 | 6.080 | 245,998 | -0.07(-1.21%) |
Mar 24, 2015 | 6.189 | 6.198 | 6.152 | 6.154 | 251,882 | -0.04(-0.71%) |
Mar 23, 2015 | 6.198 | 6.223 | 6.181 | 6.198 | 423,182 | +0.02(+0.28%) |
Mar 20, 2015 | 6.172 | 6.207 | 6.156 | 6.181 | 233,782 | +0.04(+0.71%) |
Mar 19, 2015 | 6.154 | 6.168 | 6.124 | 6.137 | 414,798 | -0.02(-0.28%) |
Mar 18, 2015 | 6.119 | 6.182 | 6.097 | 6.154 | 713,807 | +0.02(+0.29%) |
Mar 17, 2015 | 6.124 | 6.146 | 6.115 | 6.137 | 173,661 | -0.00(-0.07%) |
Mar 16, 2015 | 6.119 | 6.146 | 6.097 | 6.141 | 179,223 | +0.05(+0.79%) |
Mar 13, 2015 | 6.093 | 6.102 | 6.049 | 6.093 | 219,782 | +0.00(+0.00%) |
Mar 12, 2015 | 6.040 | 6.102 | 6.040 | 6.093 | 244,046 | +0.07(+1.09%) |
Mar 11, 2015 | 6.058 | 6.080 | 6.027 | 6.027 | 310,395 | -0.04(-0.65%) |
Mar 10, 2015 | 6.102 | 6.111 | 6.067 | 6.067 | 188,982 | -0.08(-1.28%) |
Mar 09, 2015 | 6.128 | 6.168 | 6.128 | 6.146 | 387,956 | +0.00(+0.07%) |
Mar 06, 2015 | 6.203 | 6.207 | 6.124 | 6.141 | 200,414 | -0.07(-1.13%) |
Mar 05, 2015 | 6.238 | 6.238 | 6.211 | 6.211 | 148,747 | -0.00(-0.07%) |
Mar 04, 2015 | 6.242 | 6.251 | 6.194 | 6.216 | 150,070 | -0.04(-0.56%) |
Mar 03, 2015 | 6.286 | 6.286 | 6.225 | 6.251 | 207,383 | -0.04(-0.63%) |