Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.787 | 5.714 | 5.714 | 5.714 | 10,531,795 | -0.08(-1.40%) |
Dec 30, 2015 | 5.885 | 5.885 | 5.795 | 5.795 | 9,003,896 | -0.07(-1.25%) |
Dec 29, 2015 | 5.844 | 5.885 | 5.828 | 5.869 | 9,980,369 | +0.11(+1.84%) |
Dec 28, 2015 | 5.812 | 5.820 | 5.747 | 5.763 | 6,821,227 | -0.04(-0.70%) |
Dec 24, 2015 | 5.820 | 5.804 | 5.804 | 5.804 | 3,025,195 | -0.01(-0.14%) |
Dec 23, 2015 | 5.812 | 5.844 | 5.795 | 5.812 | 7,878,683 | -0.07(-1.11%) |
Dec 22, 2015 | 5.844 | 5.893 | 5.795 | 5.877 | 13,234,421 | +0.11(+1.83%) |
Dec 21, 2015 | 5.795 | 5.820 | 5.738 | 5.771 | 18,436,142 | +0.20(+3.65%) |
Dec 18, 2015 | 5.592 | 5.608 | 5.527 | 5.568 | 16,854,048 | -0.09(-1.58%) |
Dec 17, 2015 | 5.730 | 5.747 | 5.649 | 5.657 | 11,572,799 | -0.13(-2.25%) |
Dec 16, 2015 | 5.771 | 5.804 | 5.710 | 5.787 | 15,865,516 | +0.12(+2.16%) |
Dec 15, 2015 | 5.633 | 5.702 | 5.624 | 5.665 | 9,926,248 | +0.01(+0.14%) |
Dec 14, 2015 | 5.633 | 5.669 | 5.568 | 5.657 | 15,208,867 | +0.04(+0.72%) |
Dec 11, 2015 | 5.633 | 5.657 | 5.600 | 5.616 | 10,929,338 | -0.10(-1.71%) |
Dec 10, 2015 | 5.706 | 5.763 | 5.681 | 5.714 | 10,973,332 | -0.04(-0.71%) |
Dec 09, 2015 | 5.812 | 5.824 | 5.686 | 5.755 | 15,557,727 | -0.17(-2.88%) |
Dec 08, 2015 | 5.893 | 5.934 | 5.836 | 5.926 | 12,543,385 | -0.08(-1.35%) |
Dec 07, 2015 | 6.007 | 6.031 | 5.974 | 6.007 | 9,235,392 | -0.02(-0.40%) |
Dec 04, 2015 | 5.934 | 6.048 | 5.926 | 6.031 | 12,498,246 | +0.05(+0.82%) |
Dec 03, 2015 | 6.064 | 6.076 | 5.966 | 5.983 | 13,674,455 | -0.07(-1.21%) |
Dec 02, 2015 | 6.023 | 6.088 | 6.023 | 6.056 | 13,199,445 | +0.02(+0.40%) |
Dec 01, 2015 | 6.015 | 6.031 | 5.979 | 6.031 | 12,433,681 | +0.16(+2.77%) |
Nov 30, 2015 | 5.861 | 5.881 | 5.836 | 5.869 | 6,283,676 | +0.02(+0.28%) |
Nov 27, 2015 | 5.852 | 5.861 | 5.836 | 5.852 | 1,751,369 | -0.05(-0.83%) |
Nov 25, 2015 | 5.893 | 5.901 | 5.901 | 5.901 | 4,911,274 | -0.01(-0.14%) |
Nov 24, 2015 | 5.893 | 5.942 | 5.869 | 5.909 | 7,140,006 | -0.05(-0.82%) |
Nov 23, 2015 | 5.958 | 6.023 | 5.942 | 5.958 | 9,436,147 | -0.06(-0.95%) |
Nov 20, 2015 | 5.991 | 6.023 | 5.983 | 6.015 | 7,200,139 | +0.10(+1.65%) |
Nov 19, 2015 | 5.909 | 5.966 | 5.901 | 5.918 | 6,363,114 | -0.03(-0.55%) |
Nov 18, 2015 | 5.901 | 5.966 | 5.877 | 5.950 | 12,110,487 | +0.05(+0.83%) |
Nov 17, 2015 | 5.877 | 5.934 | 5.861 | 5.901 | 13,284,778 | -0.02(-0.41%) |
Nov 16, 2015 | 5.828 | 5.942 | 5.812 | 5.926 | 9,570,759 | +0.11(+1.96%) |
Nov 13, 2015 | 5.836 | 5.836 | 5.771 | 5.812 | 10,628,408 | -0.11(-1.92%) |
Nov 12, 2015 | 5.966 | 5.999 | 5.918 | 5.926 | 13,781,322 | -0.02(-0.41%) |
Nov 11, 2015 | 5.966 | 6.015 | 5.942 | 5.950 | 6,075,337 | +0.07(+1.25%) |
Nov 10, 2015 | 5.869 | 5.901 | 5.844 | 5.877 | 9,226,271 | -0.17(-2.83%) |
Nov 09, 2015 | 6.064 | 6.080 | 6.023 | 6.048 | 9,157,949 | -0.07(-1.07%) |
Nov 06, 2015 | 6.080 | 6.121 | 6.015 | 6.113 | 9,351,989 | +0.00(+0.00%) |
Nov 05, 2015 | 6.162 | 6.178 | 6.088 | 6.113 | 9,349,320 | -0.03(-0.53%) |
Nov 04, 2015 | 6.202 | 6.211 | 6.145 | 6.145 | 24,817,418 | -0.02(-0.40%) |
Nov 03, 2015 | 6.080 | 6.186 | 6.056 | 6.170 | 22,930,916 | +0.11(+1.88%) |
Nov 02, 2015 | 6.064 | 6.080 | 6.031 | 6.056 | 8,951,715 | +0.02(+0.27%) |
Oct 30, 2015 | 6.048 | 6.080 | 6.031 | 6.040 | 22,559,660 | +0.08(+1.37%) |
Oct 29, 2015 | 5.405 | 5.983 | 5.828 | 5.958 | 71,714,472 | +0.55(+10.24%) |
Oct 28, 2015 | 5.340 | 5.470 | 5.323 | 5.405 | 10,819,645 | +0.05(+0.91%) |
Oct 27, 2015 | 5.421 | 5.437 | 5.315 | 5.356 | 10,164,523 | -0.11(-2.08%) |
Oct 26, 2015 | 5.462 | 5.494 | 5.421 | 5.470 | 9,088,611 | -0.07(-1.32%) |
Oct 23, 2015 | 5.535 | 5.600 | 5.511 | 5.543 | 11,998,166 | -0.15(-2.71%) |
Oct 22, 2015 | 5.681 | 5.722 | 5.665 | 5.698 | 9,292,799 | +0.05(+0.86%) |
Oct 21, 2015 | 5.690 | 5.706 | 5.633 | 5.649 | 7,832,966 | -0.02(-0.29%) |
Oct 20, 2015 | 5.624 | 5.665 | 5.616 | 5.665 | 9,220,911 | -0.04(-0.71%) |
Oct 19, 2015 | 5.690 | 5.714 | 5.665 | 5.706 | 7,490,767 | -0.01(-0.14%) |
Oct 16, 2015 | 5.681 | 5.714 | 5.641 | 5.714 | 6,870,305 | -0.04(-0.71%) |
Oct 15, 2015 | 5.641 | 5.767 | 5.633 | 5.755 | 15,118,417 | +0.13(+2.32%) |
Oct 14, 2015 | 5.624 | 5.633 | 5.576 | 5.624 | 16,137,443 | +0.09(+1.62%) |
Oct 13, 2015 | 5.641 | 5.649 | 5.535 | 5.535 | 13,706,984 | -0.09(-1.59%) |
Oct 12, 2015 | 5.633 | 5.665 | 5.608 | 5.624 | 5,510,904 | -0.06(-1.00%) |
Oct 09, 2015 | 5.673 | 5.706 | 5.616 | 5.681 | 15,264,602 | -0.05(-0.85%) |
Oct 08, 2015 | 5.665 | 5.747 | 5.624 | 5.730 | 12,004,796 | +0.00(+0.00%) |
Oct 07, 2015 | 5.690 | 5.730 | 5.633 | 5.730 | 13,796,749 | +0.05(+0.86%) |
Oct 06, 2015 | 5.665 | 5.714 | 5.633 | 5.681 | 21,524,264 | +0.04(+0.72%) |
Oct 05, 2015 | 5.616 | 5.681 | 5.608 | 5.641 | 10,817,379 | +0.02(+0.29%) |
Oct 02, 2015 | 5.478 | 5.633 | 5.462 | 5.624 | 18,924,888 | +0.19(+3.44%) |
Oct 01, 2015 | 5.478 | 5.486 | 5.372 | 5.437 | 11,779,175 | -0.08(-1.47%) |
Sep 30, 2015 | 5.535 | 5.559 | 5.486 | 5.519 | 18,915,896 | +0.16(+3.04%) |
Sep 29, 2015 | 5.283 | 5.405 | 5.274 | 5.356 | 12,071,342 | +0.10(+1.86%) |
Sep 28, 2015 | 5.323 | 5.323 | 5.246 | 5.258 | 11,898,639 | -0.09(-1.67%) |
Sep 25, 2015 | 5.380 | 5.409 | 5.311 | 5.348 | 24,620,456 | -0.07(-1.35%) |
Sep 24, 2015 | 5.380 | 5.421 | 5.319 | 5.421 | 10,872,080 | +0.01(+0.15%) |
Sep 23, 2015 | 5.421 | 5.454 | 5.372 | 5.413 | 12,011,966 | +0.11(+1.99%) |
Sep 22, 2015 | 5.299 | 5.331 | 5.258 | 5.307 | 9,083,706 | -0.08(-1.51%) |
Sep 21, 2015 | 5.413 | 5.437 | 5.372 | 5.388 | 9,176,733 | +0.02(+0.30%) |
Sep 18, 2015 | 5.486 | 5.445 | 5.356 | 5.372 | 15,746,323 | -0.11(-2.08%) |
Sep 17, 2015 | 5.454 | 5.559 | 5.437 | 5.486 | 16,095,589 | +0.02(+0.30%) |
Sep 16, 2015 | 5.454 | 5.502 | 5.429 | 5.470 | 10,614,862 | +0.10(+1.82%) |
Sep 15, 2015 | 5.380 | 5.405 | 5.348 | 5.372 | 8,075,965 | -0.02(-0.30%) |
Sep 14, 2015 | 5.397 | 5.405 | 5.364 | 5.388 | 12,980,359 | +0.09(+1.69%) |
Sep 11, 2015 | 5.315 | 5.331 | 5.250 | 5.299 | 12,547,693 | -0.03(-0.61%) |
Sep 10, 2015 | 5.307 | 5.352 | 5.287 | 5.331 | 11,668,716 | +0.10(+1.87%) |
Sep 09, 2015 | 5.323 | 5.352 | 5.226 | 5.234 | 20,324,042 | +0.05(+0.94%) |
Sep 08, 2015 | 5.161 | 5.193 | 5.120 | 5.185 | 8,916,558 | +0.17(+3.41%) |
Sep 04, 2015 | 5.063 | 5.014 | 5.014 | 5.014 | 8,294,963 | -0.10(-1.91%) |
Sep 03, 2015 | 5.112 | 5.177 | 5.087 | 5.112 | 10,745,324 | +0.05(+0.96%) |
Sep 02, 2015 | 5.063 | 5.079 | 4.990 | 5.063 | 13,258,151 | +0.09(+1.80%) |
Sep 01, 2015 | 4.973 | 5.030 | 4.933 | 4.973 | 15,026,486 | -0.11(-2.08%) |
Aug 31, 2015 | 5.104 | 5.112 | 5.030 | 5.079 | 12,561,140 | -0.07(-1.27%) |
Aug 28, 2015 | 5.095 | 5.185 | 5.095 | 5.144 | 9,750,380 | +0.00(+0.00%) |
Aug 27, 2015 | 5.144 | 5.169 | 5.079 | 5.144 | 15,084,887 | +0.06(+1.12%) |
Aug 26, 2015 | 5.185 | 5.185 | 4.957 | 5.087 | 29,781,570 | +0.16(+3.31%) |
Aug 25, 2015 | 5.087 | 5.128 | 4.916 | 4.924 | 28,001,234 | +0.15(+3.07%) |
Aug 24, 2015 | 4.754 | 4.900 | 4.648 | 4.778 | 34,700,068 | -0.22(-4.40%) |
Aug 21, 2015 | 5.112 | 5.150 | 4.969 | 4.998 | 17,808,522 | -0.07(-1.44%) |
Aug 20, 2015 | 5.209 | 5.226 | 5.075 | 5.071 | 10,697,079 | -0.19(-3.56%) |
Aug 19, 2015 | 5.291 | 5.307 | 5.209 | 5.258 | 12,914,990 | -0.11(-2.12%) |
Aug 18, 2015 | 5.405 | 5.413 | 5.356 | 5.372 | 6,813,567 | -0.01(-0.15%) |
Aug 17, 2015 | 5.323 | 5.397 | 5.299 | 5.380 | 7,070,406 | +0.00(+0.00%) |
Aug 14, 2015 | 5.388 | 5.402 | 5.348 | 5.380 | 6,473,983 | -0.02(-0.45%) |
Aug 13, 2015 | 5.421 | 5.470 | 5.405 | 5.405 | 9,645,230 | +0.00(+0.00%) |
Aug 12, 2015 | 5.348 | 5.429 | 5.299 | 5.405 | 15,230,352 | +0.00(+0.00%) |
Aug 11, 2015 | 5.470 | 5.478 | 5.356 | 5.405 | 13,196,113 | -0.19(-3.35%) |
Aug 10, 2015 | 5.511 | 5.608 | 5.511 | 5.592 | 5,946,938 | +0.07(+1.33%) |
Aug 07, 2015 | 5.511 | 5.519 | 5.462 | 5.519 | 8,892,700 | -0.02(-0.44%) |
Aug 06, 2015 | 5.608 | 5.616 | 5.535 | 5.543 | 11,457,816 | -0.03(-0.58%) |
Aug 05, 2015 | 5.608 | 5.641 | 5.576 | 5.576 | 8,393,699 | -0.02(-0.29%) |
Aug 04, 2015 | 5.641 | 5.665 | 5.568 | 5.592 | 9,877,913 | -0.05(-0.87%) |
Aug 03, 2015 | 5.698 | 5.718 | 5.624 | 5.641 | 11,680,811 | -0.10(-1.70%) |
Jul 31, 2015 | 5.714 | 5.779 | 5.698 | 5.738 | 15,663,131 | +0.02(+0.28%) |
Jul 30, 2015 | 5.551 | 5.738 | 5.543 | 5.722 | 30,619,852 | +0.36(+6.68%) |
Jul 29, 2015 | 5.348 | 5.405 | 5.315 | 5.364 | 13,954,012 | -0.02(-0.45%) |
Jul 28, 2015 | 5.388 | 5.405 | 5.331 | 5.388 | 14,792,365 | -0.03(-0.60%) |
Jul 27, 2015 | 5.462 | 5.486 | 5.413 | 5.421 | 8,346,686 | -0.07(-1.19%) |
Jul 24, 2015 | 5.592 | 5.592 | 5.462 | 5.486 | 11,820,912 | +0.02(+0.30%) |
Jul 23, 2015 | 5.470 | 5.502 | 5.449 | 5.470 | 13,875,223 | +0.02(+0.45%) |
Jul 22, 2015 | 5.462 | 5.478 | 5.421 | 5.445 | 10,194,748 | -0.05(-0.89%) |
Jul 21, 2015 | 5.494 | 5.527 | 5.470 | 5.494 | 11,234,112 | -0.02(-0.44%) |
Jul 20, 2015 | 5.559 | 5.568 | 5.519 | 5.519 | 11,961,539 | -0.01(-0.15%) |
Jul 17, 2015 | 5.568 | 5.576 | 5.502 | 5.527 | 16,614,384 | +0.09(+1.65%) |
Jul 16, 2015 | 5.486 | 5.511 | 5.405 | 5.437 | 14,998,669 | +0.02(+0.45%) |
Jul 15, 2015 | 5.462 | 5.478 | 5.388 | 5.413 | 12,803,495 | -0.07(-1.19%) |
Jul 14, 2015 | 5.429 | 5.486 | 5.413 | 5.478 | 24,317,240 | +0.02(+0.30%) |
Jul 13, 2015 | 5.462 | 5.511 | 5.445 | 5.462 | 18,255,002 | +0.01(+0.15%) |
Jul 10, 2015 | 5.543 | 5.543 | 5.405 | 5.454 | 24,068,564 | +0.20(+3.88%) |
Jul 09, 2015 | 5.315 | 5.331 | 5.250 | 5.250 | 21,734,396 | +0.11(+2.06%) |
Jul 08, 2015 | 5.193 | 5.234 | 5.136 | 5.144 | 20,745,040 | -0.17(-3.22%) |
Jul 07, 2015 | 5.213 | 5.331 | 5.095 | 5.315 | 35,986,392 | +0.04(+0.77%) |
Jul 06, 2015 | 5.295 | 5.421 | 5.250 | 5.274 | 20,538,594 | -0.20(-3.71%) |
Jul 02, 2015 | 5.568 | 5.478 | 5.478 | 5.478 | 11,503,460 | -0.09(-1.61%) |
Jul 01, 2015 | 5.673 | 5.681 | 5.543 | 5.568 | 15,016,116 | -0.01(-0.15%) |
Jun 30, 2015 | 5.624 | 5.633 | 5.486 | 5.576 | 25,371,816 | -0.05(-0.87%) |
Jun 29, 2015 | 5.641 | 5.681 | 5.600 | 5.624 | 19,111,122 | -0.26(-4.43%) |
Jun 26, 2015 | 5.893 | 5.909 | 5.844 | 5.885 | 20,116,966 | -0.01(-0.14%) |
Jun 25, 2015 | 5.852 | 5.889 | 5.804 | 5.893 | 17,736,862 | +0.01(+0.14%) |
Jun 24, 2015 | 5.901 | 5.942 | 5.877 | 5.885 | 7,883,533 | -0.08(-1.36%) |
Jun 23, 2015 | 5.974 | 5.983 | 5.934 | 5.966 | 11,675,380 | +0.02(+0.41%) |
Jun 22, 2015 | 5.974 | 6.007 | 5.926 | 5.942 | 11,407,038 | +0.09(+1.53%) |
Jun 19, 2015 | 5.926 | 5.950 | 5.828 | 5.852 | 7,502,847 | -0.07(-1.10%) |
Jun 18, 2015 | 5.771 | 6.015 | 5.764 | 5.918 | 27,652,162 | +0.12(+2.11%) |
Jun 17, 2015 | 5.763 | 5.828 | 5.747 | 5.795 | 10,100,288 | -0.02(-0.28%) |
Jun 16, 2015 | 5.812 | 5.861 | 5.771 | 5.812 | 11,328,374 | +0.11(+1.85%) |
Jun 15, 2015 | 5.673 | 5.698 | 5.649 | 5.706 | 16,393,232 | -0.10(-1.68%) |
Jun 12, 2015 | 5.787 | 5.861 | 5.779 | 5.804 | 8,638,868 | -0.07(-1.25%) |
Jun 11, 2015 | 5.885 | 5.909 | 5.836 | 5.877 | 10,331,204 | -0.02(-0.28%) |
Jun 10, 2015 | 5.877 | 5.918 | 5.844 | 5.893 | 9,660,250 | +0.07(+1.26%) |
Jun 09, 2015 | 5.795 | 5.861 | 5.779 | 5.820 | 9,928,264 | +0.00(+0.00%) |
Jun 08, 2015 | 5.787 | 5.820 | 5.755 | 5.820 | 10,880,460 | +0.02(+0.42%) |
Jun 05, 2015 | 5.828 | 5.856 | 5.812 | 5.795 | 13,617,694 | -0.18(-3.00%) |
Jun 04, 2015 | 6.007 | 6.088 | 5.966 | 5.974 | 19,438,368 | -0.02(-0.27%) |
Jun 03, 2015 | 6.015 | 6.031 | 5.958 | 5.991 | 13,026,603 | +0.02(+0.41%) |
Jun 02, 2015 | 6.007 | 6.007 | 5.942 | 5.966 | 17,727,642 | +0.06(+0.96%) |
Jun 01, 2015 | 5.966 | 5.969 | 5.877 | 5.909 | 10,866,568 | -0.02(-0.41%) |
May 29, 2015 | 6.015 | 6.031 | 5.893 | 5.934 | 13,285,165 | -0.07(-1.22%) |
May 28, 2015 | 5.942 | 6.015 | 5.934 | 6.007 | 12,020,487 | +0.02(+0.41%) |
May 27, 2015 | 5.918 | 6.007 | 5.893 | 5.983 | 14,857,606 | +0.14(+2.37%) |
May 26, 2015 | 5.852 | 5.869 | 5.779 | 5.844 | 19,434,194 | -0.03(-0.55%) |
May 22, 2015 | 5.901 | 5.877 | 5.877 | 5.877 | 12,540,238 | -0.10(-1.63%) |
May 21, 2015 | 5.897 | 6.044 | 5.893 | 5.974 | 30,361,304 | +0.17(+2.95%) |
May 20, 2015 | 5.738 | 5.840 | 5.714 | 5.804 | 25,939,178 | +0.12(+2.15%) |
May 19, 2015 | 5.681 | 5.714 | 5.657 | 5.681 | 15,016,596 | +0.02(+0.29%) |
May 18, 2015 | 5.559 | 5.722 | 5.535 | 5.665 | 29,809,594 | +0.05(+0.87%) |
May 15, 2015 | 5.592 | 5.637 | 5.568 | 5.616 | 13,854,876 | -0.07(-1.15%) |
May 14, 2015 | 5.633 | 5.698 | 5.584 | 5.681 | 17,441,876 | +0.09(+1.60%) |
May 13, 2015 | 5.673 | 5.681 | 5.568 | 5.592 | 19,570,294 | +0.04(+0.73%) |
May 12, 2015 | 5.600 | 5.608 | 5.551 | 5.551 | 13,824,741 | -0.06(-1.02%) |
May 11, 2015 | 5.681 | 5.704 | 5.584 | 5.608 | 17,804,690 | -0.03(-0.58%) |
May 08, 2015 | 5.604 | 5.690 | 5.584 | 5.641 | 55,648,516 | +0.17(+3.12%) |
May 07, 2015 | 5.421 | 5.543 | 5.372 | 5.470 | 65,179,520 | +0.20(+3.70%) |
May 06, 2015 | 5.356 | 5.360 | 5.193 | 5.274 | 63,945,428 | +0.08(+1.57%) |
May 05, 2015 | 5.226 | 5.242 | 5.128 | 5.193 | 40,431,968 | -0.00(-0.06%) |
May 04, 2015 | 5.260 | 5.260 | 5.181 | 5.196 | 43,571,824 | +0.03(+0.62%) |
May 01, 2015 | 5.292 | 5.292 | 5.133 | 5.165 | 45,453,308 | -0.06(-1.22%) |
Apr 30, 2015 | 5.951 | 5.427 | 5.188 | 5.228 | 103,974,336 | -0.72(-12.15%) |
Apr 29, 2015 | 5.991 | 6.031 | 5.927 | 5.951 | 48,648,760 | -0.14(-2.35%) |
Apr 28, 2015 | 6.078 | 6.102 | 6.039 | 6.094 | 32,848,888 | +0.02(+0.26%) |
Apr 27, 2015 | 6.134 | 6.142 | 6.055 | 6.078 | 31,856,786 | -0.09(-1.42%) |
Apr 24, 2015 | 6.229 | 6.237 | 6.110 | 6.166 | 24,552,404 | -0.07(-1.15%) |
Apr 23, 2015 | 6.217 | 6.293 | 6.198 | 6.237 | 24,901,074 | -0.12(-1.87%) |
Apr 22, 2015 | 6.341 | 6.372 | 6.293 | 6.356 | 39,963,248 | +0.13(+2.04%) |
Apr 21, 2015 | 6.229 | 6.269 | 6.190 | 6.229 | 54,194,188 | +0.18(+3.02%) |
Apr 20, 2015 | 6.023 | 6.086 | 6.015 | 6.047 | 45,607,536 | -0.01(-0.13%) |
Apr 17, 2015 | 6.134 | 6.154 | 6.027 | 6.055 | 113,123,672 | -0.12(-1.93%) |
Apr 16, 2015 | 6.229 | 6.237 | 6.134 | 6.174 | 67,156,536 | -0.06(-0.89%) |
Apr 15, 2015 | 6.325 | 6.364 | 6.055 | 6.229 | 152,008,016 | -0.10(-1.51%) |
Apr 14, 2015 | 6.404 | 6.412 | 6.253 | 6.325 | 101,022,120 | -0.27(-4.10%) |
Apr 13, 2015 | 6.499 | 6.650 | 6.388 | 6.595 | 93,722,176 | +0.19(+2.98%) |
Apr 10, 2015 | 6.134 | 6.436 | 6.110 | 6.404 | 46,679,956 | +0.26(+4.27%) |
Apr 09, 2015 | 6.102 | 6.165 | 6.055 | 6.142 | 62,728,472 | -0.01(-0.13%) |
Apr 08, 2015 | 6.150 | 6.174 | 6.118 | 6.150 | 18,996,318 | +0.00(+0.00%) |
Apr 07, 2015 | 6.126 | 6.174 | 6.118 | 6.150 | 15,384,417 | -0.05(-0.77%) |
Apr 06, 2015 | 6.094 | 6.245 | 6.078 | 6.198 | 18,046,530 | +0.12(+1.96%) |
Apr 02, 2015 | 6.078 | 6.078 | 6.078 | 6.078 | 10,361,726 | +0.08(+1.32%) |
Apr 01, 2015 | 6.015 | 6.043 | 5.959 | 5.999 | 15,049,954 | -0.02(-0.40%) |
Mar 31, 2015 | 6.062 | 6.126 | 6.023 | 6.023 | 35,964,700 | -0.12(-1.94%) |
Mar 30, 2015 | 6.110 | 6.158 | 6.078 | 6.142 | 22,314,302 | +0.02(+0.39%) |
Mar 27, 2015 | 6.118 | 6.142 | 6.094 | 6.118 | 11,385,470 | +0.05(+0.79%) |
Mar 26, 2015 | 6.094 | 6.102 | 6.039 | 6.070 | 19,832,572 | -0.17(-2.80%) |
Mar 25, 2015 | 6.372 | 6.380 | 6.245 | 6.245 | 15,890,806 | -0.07(-1.13%) |
Mar 24, 2015 | 6.325 | 6.364 | 6.285 | 6.317 | 20,209,904 | +0.06(+0.89%) |
Mar 23, 2015 | 6.269 | 6.301 | 6.229 | 6.261 | 11,424,445 | +0.02(+0.25%) |
Mar 20, 2015 | 6.229 | 6.314 | 6.205 | 6.245 | 67,520,672 | +0.06(+1.03%) |
Mar 19, 2015 | 6.166 | 6.221 | 6.155 | 6.182 | 66,174,412 | -0.09(-1.39%) |
Mar 18, 2015 | 6.086 | 6.297 | 6.086 | 6.269 | 44,411,760 | +0.17(+2.87%) |
Mar 17, 2015 | 6.118 | 6.158 | 6.078 | 6.094 | 55,418,440 | -0.09(-1.41%) |
Mar 16, 2015 | 6.102 | 6.205 | 6.094 | 6.182 | 42,003,852 | +0.06(+1.04%) |
Mar 13, 2015 | 6.094 | 6.118 | 6.055 | 6.118 | 44,577,376 | -0.02(-0.26%) |
Mar 12, 2015 | 6.110 | 6.150 | 6.070 | 6.134 | 46,525,012 | -0.01(-0.13%) |
Mar 11, 2015 | 6.078 | 6.182 | 6.062 | 6.142 | 26,913,320 | +0.08(+1.31%) |
Mar 10, 2015 | 6.150 | 6.166 | 6.055 | 6.062 | 32,131,968 | -0.18(-2.93%) |
Mar 09, 2015 | 6.237 | 6.269 | 6.194 | 6.245 | 33,333,684 | +0.02(+0.38%) |
Mar 06, 2015 | 6.317 | 6.333 | 6.205 | 6.221 | 23,072,882 | -0.18(-2.85%) |
Mar 05, 2015 | 6.396 | 6.412 | 6.364 | 6.404 | 24,855,234 | +0.01(+0.12%) |
Mar 04, 2015 | 6.356 | 6.420 | 6.317 | 6.396 | 14,282,092 | -0.01(-0.12%) |
Mar 03, 2015 | 6.428 | 6.468 | 6.380 | 6.404 | 15,742,201 | -0.02(-0.25%) |
Mar 02, 2015 | 6.364 | 6.428 | 6.388 | 6.420 | 7,313,547 | +0.06(+0.87%) |
Feb 27, 2015 | 6.325 | 6.396 | 6.285 | 6.364 | 8,072,318 | +0.00(+0.00%) |
Feb 26, 2015 | 6.372 | 6.396 | 6.333 | 6.364 | 10,530,763 | -0.01(-0.12%) |
Feb 25, 2015 | 6.364 | 6.404 | 6.364 | 6.372 | 7,176,619 | +0.01(+0.12%) |
Feb 24, 2015 | 6.317 | 6.349 | 6.293 | 6.364 | 6,051,499 | +0.03(+0.50%) |
Feb 23, 2015 | 6.325 | 6.356 | 6.301 | 6.333 | 13,006,903 | -0.08(-1.24%) |
Feb 20, 2015 | 6.325 | 6.420 | 6.297 | 6.412 | 15,073,194 | +0.03(+0.50%) |
Feb 19, 2015 | 6.396 | 6.428 | 6.372 | 6.380 | 12,912,509 | +0.00(+0.00%) |
Feb 18, 2015 | 6.388 | 6.408 | 6.341 | 6.380 | 12,444,093 | -0.01(-0.12%) |
Feb 17, 2015 | 6.341 | 6.424 | 6.317 | 6.388 | 12,886,978 | +0.02(+0.25%) |
Feb 13, 2015 | 6.364 | 6.372 | 6.372 | 6.372 | 12,027,430 | +0.04(+0.63%) |
Feb 12, 2015 | 6.309 | 6.356 | 6.285 | 6.333 | 10,535,144 | +0.10(+1.66%) |
Feb 11, 2015 | 6.178 | 6.253 | 6.158 | 6.229 | 15,786,119 | +0.06(+0.90%) |
Feb 10, 2015 | 6.158 | 6.182 | 6.126 | 6.174 | 14,192,550 | +0.18(+3.05%) |
Feb 09, 2015 | 5.967 | 6.015 | 5.959 | 5.991 | 12,847,999 | -0.09(-1.44%) |
Feb 06, 2015 | 6.213 | 6.190 | 6.062 | 6.078 | 11,854,333 | -0.14(-2.17%) |
Feb 05, 2015 | 6.166 | 6.233 | 6.158 | 6.213 | 9,129,188 | +0.10(+1.69%) |
Feb 04, 2015 | 6.150 | 6.190 | 6.110 | 6.110 | 10,583,713 | -0.14(-2.29%) |
Feb 03, 2015 | 6.182 | 6.261 | 6.142 | 6.253 | 13,828,815 | +0.21(+3.55%) |
Feb 02, 2015 | 6.019 | 6.055 | 5.951 | 6.039 | 18,515,568 | +0.00(+0.00%) |
Jan 30, 2015 | 6.130 | 6.134 | 6.039 | 6.039 | 19,519,466 | -0.12(-1.94%) |
Jan 29, 2015 | 6.253 | 6.261 | 6.071 | 6.158 | 32,072,040 | -0.11(-1.77%) |
Jan 28, 2015 | 6.452 | 6.459 | 6.261 | 6.269 | 36,194,080 | -0.10(-1.50%) |
Jan 27, 2015 | 6.372 | 6.396 | 6.309 | 6.364 | 15,702,058 | +0.01(+0.13%) |
Jan 26, 2015 | 6.317 | 6.372 | 6.285 | 6.356 | 25,282,620 | +0.08(+1.27%) |
Jan 23, 2015 | 6.349 | 6.396 | 6.269 | 6.277 | 13,079,082 | +0.02(+0.38%) |
Jan 22, 2015 | 6.205 | 6.293 | 6.178 | 6.253 | 16,673,681 | +0.13(+2.08%) |
Jan 21, 2015 | 6.078 | 6.152 | 6.047 | 6.126 | 8,928,099 | +0.03(+0.52%) |
Jan 20, 2015 | 6.103 | 6.114 | 6.011 | 6.094 | 14,869,311 | +0.09(+1.46%) |
Jan 16, 2015 | 5.919 | 6.015 | 5.888 | 6.007 | 10,670,709 | +0.10(+1.75%) |
Jan 15, 2015 | 5.935 | 5.967 | 5.884 | 5.904 | 17,358,454 | -0.21(-3.51%) |
Jan 14, 2015 | 6.078 | 6.126 | 5.999 | 6.118 | 28,278,794 | +0.19(+3.22%) |
Jan 13, 2015 | 6.015 | 6.055 | 5.880 | 5.927 | 12,126,941 | -0.05(-0.80%) |
Jan 12, 2015 | 6.015 | 6.015 | 5.935 | 5.975 | 6,355,432 | -0.02(-0.40%) |
Jan 09, 2015 | 6.015 | 6.023 | 5.951 | 5.999 | 10,449,811 | -0.04(-0.66%) |
Jan 08, 2015 | 5.991 | 6.086 | 5.983 | 6.039 | 14,337,096 | +0.03(+0.53%) |
Jan 07, 2015 | 5.991 | 6.039 | 5.955 | 6.007 | 14,563,800 | +0.02(+0.27%) |
Jan 06, 2015 | 6.031 | 6.070 | 5.927 | 5.991 | 16,234,427 | -0.10(-1.57%) |
Jan 05, 2015 | 6.150 | 6.158 | 6.031 | 6.086 | 16,623,648 | -0.28(-4.37%) |