Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.280 | 5.374 | 5.280 | 5.300 | 3,610 | +0.00(+0.00%) |
Jan 28, 2016 | 5.205 | 5.300 | 5.160 | 5.300 | 434 | +0.09(+1.73%) |
Jan 27, 2016 | 5.050 | 5.220 | 5.050 | 5.210 | 1,292 | +0.11(+2.16%) |
Jan 26, 2016 | 5.230 | 5.497 | 5.010 | 5.100 | 19,741 | -0.03(-0.58%) |
Jan 25, 2016 | 5.187 | 5.260 | 5.100 | 5.130 | 10,687 | -0.02(-0.44%) |
Jan 22, 2016 | 5.280 | 5.280 | 5.126 | 5.153 | 4,127 | -0.10(-1.86%) |
Jan 21, 2016 | 5.181 | 5.250 | 5.090 | 5.250 | 3,842 | +0.07(+1.35%) |
Jan 20, 2016 | 5.029 | 5.190 | 5.029 | 5.180 | 7,487 | +0.08(+1.57%) |
Jan 19, 2016 | 5.010 | 5.130 | 5.010 | 5.100 | 4,855 | +0.08(+1.59%) |
Jan 15, 2016 | 5.070 | 5.020 | 5.020 | 5.020 | 5,200 | -0.02(-0.40%) |
Jan 14, 2016 | 4.910 | 5.093 | 4.910 | 5.040 | 1,436 | +0.04(+0.80%) |
Jan 13, 2016 | 5.020 | 5.020 | 5.000 | 5.000 | 1,011 | -0.03(-0.60%) |
Jan 12, 2016 | 5.010 | 5.140 | 5.010 | 5.030 | 1,730 | -0.04(-0.79%) |
Jan 11, 2016 | 5.070 | 5.070 | 5.070 | 5.070 | 196 | -0.08(-1.55%) |
Jan 08, 2016 | 5.208 | 5.240 | 5.040 | 5.150 | 2,795 | -0.01(-0.19%) |
Jan 07, 2016 | 5.410 | 5.410 | 4.730 | 5.160 | 63,464 | -0.26(-4.88%) |
Jan 06, 2016 | 5.420 | 5.425 | 5.420 | 5.425 | 2,639 | +0.05(+1.02%) |
Jan 05, 2016 | 5.390 | 5.390 | 5.310 | 5.370 | 4,881 | +0.06(+1.13%) |
Jan 04, 2016 | 5.350 | 5.430 | 5.310 | 5.310 | 7,534 | -0.15(-2.75%) |
Dec 31, 2015 | 5.790 | 5.460 | 5.460 | 5.460 | 7,400 | -0.33(-5.64%) |
Dec 30, 2015 | 5.768 | 5.820 | 5.768 | 5.786 | 2,065 | +0.04(+0.63%) |
Dec 29, 2015 | 5.710 | 5.810 | 5.710 | 5.750 | 3,784 | +0.00(+0.00%) |
Dec 28, 2015 | 5.670 | 5.760 | 5.670 | 5.750 | 5,573 | +0.09(+1.59%) |
Dec 24, 2015 | 5.670 | 5.660 | 5.660 | 5.660 | 2,100 | -0.13(-2.25%) |
Dec 23, 2015 | 5.896 | 5.896 | 5.772 | 5.790 | 1,249 | -0.16(-2.69%) |
Dec 22, 2015 | 6.090 | 6.170 | 5.950 | 5.950 | 22,540 | -0.25(-4.03%) |
Dec 21, 2015 | 6.218 | 6.283 | 6.090 | 6.200 | 5,783 | +0.00(+0.00%) |
Dec 18, 2015 | 6.140 | 6.409 | 6.070 | 6.200 | 9,838 | +0.10(+1.64%) |
Dec 17, 2015 | 6.040 | 6.120 | 5.830 | 6.100 | 13,893 | +0.25(+4.27%) |
Dec 16, 2015 | 5.466 | 5.949 | 5.460 | 5.850 | 17,920 | +0.49(+9.14%) |
Dec 15, 2015 | 5.300 | 5.410 | 5.300 | 5.360 | 3,413 | +0.06(+1.13%) |
Dec 14, 2015 | 5.310 | 5.310 | 5.300 | 5.300 | 3,334 | +0.00(+0.00%) |
Dec 11, 2015 | 5.300 | 5.356 | 5.290 | 5.300 | 1,428 | -0.09(-1.67%) |
Dec 10, 2015 | 5.450 | 5.459 | 5.360 | 5.390 | 1,775 | -0.03(-0.55%) |
Dec 09, 2015 | 5.467 | 5.480 | 5.380 | 5.420 | 4,082 | -0.05(-0.91%) |
Dec 08, 2015 | 5.400 | 5.480 | 5.400 | 5.470 | 66,463 | +0.00(+0.00%) |
Dec 07, 2015 | 5.460 | 5.520 | 5.454 | 5.470 | 13,642 | +0.05(+0.92%) |
Dec 04, 2015 | 5.422 | 5.488 | 5.400 | 5.420 | 1,950 | +0.04(+0.80%) |
Dec 03, 2015 | 5.432 | 5.447 | 5.370 | 5.377 | 2,778 | -0.00(-0.06%) |
Dec 02, 2015 | 5.320 | 5.380 | 5.300 | 5.380 | 17,970 | -0.02(-0.37%) |
Dec 01, 2015 | 5.399 | 5.411 | 5.399 | 5.400 | 13,270 | -0.01(-0.18%) |
Nov 30, 2015 | 5.340 | 5.410 | 5.340 | 5.410 | 551 | -0.01(-0.18%) |
Nov 27, 2015 | 5.350 | 5.440 | 5.350 | 5.420 | 1,882 | +0.09(+1.69%) |
Nov 25, 2015 | 5.280 | 5.330 | 5.330 | 5.330 | 800 | +0.14(+2.70%) |
Nov 24, 2015 | 5.150 | 5.232 | 5.150 | 5.190 | 2,979 | +0.02(+0.39%) |
Nov 23, 2015 | 5.150 | 5.202 | 5.150 | 5.170 | 995 | -0.02(-0.39%) |
Nov 20, 2015 | 5.200 | 5.211 | 5.170 | 5.190 | 4,381 | +0.01(+0.19%) |
Nov 19, 2015 | 5.210 | 5.210 | 5.150 | 5.180 | 1,153 | +0.03(+0.58%) |
Nov 18, 2015 | 5.160 | 5.210 | 5.150 | 5.150 | 2,551 | +0.00(+0.00%) |
Nov 17, 2015 | 5.150 | 5.187 | 5.150 | 5.150 | 6,538 | -0.03(-0.58%) |
Nov 16, 2015 | 5.320 | 5.330 | 5.150 | 5.180 | 3,311 | -0.03(-0.58%) |
Nov 13, 2015 | 5.130 | 5.210 | 5.130 | 5.210 | 6,425 | +0.06(+1.17%) |
Nov 12, 2015 | 5.150 | 5.150 | 5.150 | 5.150 | 628 | +0.00(+0.00%) |
Nov 11, 2015 | 5.160 | 5.160 | 5.150 | 5.150 | 1,220 | -0.01(-0.19%) |
Nov 10, 2015 | 5.150 | 5.160 | 5.150 | 5.160 | 607 | -0.03(-0.58%) |
Nov 09, 2015 | 5.270 | 5.270 | 5.150 | 5.190 | 3,530 | -0.01(-0.19%) |
Nov 06, 2015 | 5.240 | 5.260 | 5.160 | 5.200 | 4,005 | -0.04(-0.76%) |
Nov 05, 2015 | 5.220 | 5.240 | 5.220 | 5.240 | 1,985 | +0.04(+0.77%) |
Nov 04, 2015 | 5.240 | 5.300 | 5.199 | 5.200 | 2,780 | +0.05(+0.97%) |
Nov 03, 2015 | 5.228 | 5.250 | 5.150 | 5.150 | 5,058 | -0.01(-0.19%) |
Nov 02, 2015 | 5.200 | 5.226 | 5.080 | 5.160 | 7,780 | -0.04(-0.77%) |
Oct 30, 2015 | 5.200 | 5.211 | 5.200 | 5.200 | 2,602 | -0.03(-0.51%) |
Oct 29, 2015 | 5.200 | 5.227 | 5.200 | 5.227 | 2,134 | -0.00(-0.08%) |
Oct 28, 2015 | 5.240 | 5.250 | 5.130 | 5.231 | 23,300 | +0.08(+1.57%) |
Oct 27, 2015 | 5.290 | 5.290 | 5.090 | 5.150 | 2,581 | -0.05(-0.96%) |
Oct 26, 2015 | 5.140 | 5.200 | 5.140 | 5.200 | 1,663 | +0.01(+0.19%) |
Oct 23, 2015 | 5.170 | 5.194 | 5.150 | 5.190 | 2,327 | -0.01(-0.19%) |
Oct 20, 2015 | 5.250 | 5.200 | 5.200 | 5.200 | 4,000 | +0.02(+0.39%) |
Oct 19, 2015 | 5.160 | 5.240 | 5.150 | 5.180 | 1,235 | -0.06(-1.15%) |
Oct 16, 2015 | 5.186 | 5.240 | 5.150 | 5.240 | 7,414 | -0.01(-0.19%) |
Oct 15, 2015 | 5.240 | 5.250 | 5.150 | 5.250 | 2,738 | +0.03(+0.58%) |
Oct 14, 2015 | 5.180 | 5.220 | 5.150 | 5.220 | 2,827 | +0.02(+0.34%) |
Oct 13, 2015 | 5.140 | 5.224 | 5.140 | 5.202 | 4,035 | +0.02(+0.42%) |
Oct 12, 2015 | 5.250 | 5.250 | 5.140 | 5.180 | 3,547 | +0.00(+0.00%) |
Oct 09, 2015 | 5.199 | 5.199 | 5.160 | 5.180 | 2,605 | -0.01(-0.19%) |
Oct 08, 2015 | 5.180 | 5.190 | 5.180 | 5.190 | 1,784 | -0.01(-0.19%) |
Oct 07, 2015 | 5.270 | 5.270 | 5.150 | 5.200 | 5,637 | +0.02(+0.39%) |
Oct 06, 2015 | 5.240 | 5.289 | 5.150 | 5.180 | 880 | -0.05(-0.96%) |
Oct 05, 2015 | 5.166 | 5.270 | 5.150 | 5.230 | 4,465 | +0.10(+2.01%) |
Oct 02, 2015 | 5.100 | 5.127 | 5.100 | 5.127 | 2,990 | -0.02(-0.45%) |
Oct 01, 2015 | 5.170 | 5.220 | 5.150 | 5.150 | 2,994 | -0.12(-2.28%) |
Sep 30, 2015 | 5.221 | 5.270 | 5.150 | 5.270 | 1,615 | +0.07(+1.34%) |
Sep 29, 2015 | 5.160 | 5.225 | 5.100 | 5.200 | 3,881 | -0.02(-0.34%) |
Sep 28, 2015 | 5.170 | 5.250 | 5.170 | 5.218 | 971 | +0.05(+0.93%) |
Sep 25, 2015 | 5.310 | 5.330 | 5.170 | 5.170 | 1,286 | -0.18(-3.36%) |
Sep 24, 2015 | 5.300 | 5.362 | 5.300 | 5.350 | 2,368 | +0.02(+0.38%) |
Sep 23, 2015 | 5.309 | 5.330 | 5.309 | 5.330 | 1,335 | +0.02(+0.38%) |
Sep 22, 2015 | 5.430 | 5.510 | 5.310 | 5.310 | 1,080 | -0.01(-0.19%) |
Sep 21, 2015 | 5.500 | 5.500 | 5.310 | 5.320 | 10,951 | -0.18(-3.27%) |
Sep 18, 2015 | 5.290 | 5.500 | 5.290 | 5.500 | 13,898 | +0.31(+5.97%) |
Sep 17, 2015 | 5.200 | 5.420 | 5.182 | 5.190 | 5,757 | -0.09(-1.70%) |
Sep 16, 2015 | 5.170 | 5.340 | 5.150 | 5.280 | 3,113 | +0.09(+1.73%) |
Sep 15, 2015 | 5.359 | 5.359 | 5.150 | 5.190 | 2,397 | -0.09(-1.70%) |
Sep 14, 2015 | 5.380 | 5.380 | 5.200 | 5.280 | 5,985 | +0.03(+0.57%) |
Sep 11, 2015 | 5.220 | 5.340 | 5.180 | 5.250 | 5,418 | +0.09(+1.74%) |
Sep 10, 2015 | 5.070 | 5.160 | 5.070 | 5.160 | 12,206 | +0.02(+0.39%) |
Sep 09, 2015 | 5.150 | 5.163 | 5.110 | 5.140 | 1,449 | -0.01(-0.19%) |
Sep 08, 2015 | 5.250 | 5.290 | 5.087 | 5.150 | 12,052 | -0.12(-2.28%) |
Sep 04, 2015 | 5.250 | 5.270 | 5.270 | 5.270 | 8,900 | +0.01(+0.19%) |
Sep 03, 2015 | 5.160 | 5.320 | 5.148 | 5.260 | 5,361 | +0.19(+3.75%) |
Sep 02, 2015 | 5.310 | 5.340 | 5.070 | 5.070 | 18,274 | -0.18(-3.43%) |
Sep 01, 2015 | 5.312 | 5.312 | 5.230 | 5.250 | 5,158 | -0.10(-1.87%) |
Aug 31, 2015 | 5.250 | 5.350 | 5.250 | 5.350 | 7,460 | +0.10(+1.90%) |
Aug 28, 2015 | 5.260 | 5.310 | 5.110 | 5.250 | 7,545 | -0.03(-0.57%) |
Aug 27, 2015 | 5.150 | 5.320 | 5.150 | 5.280 | 4,736 | +0.15(+2.92%) |
Aug 26, 2015 | 4.750 | 5.180 | 4.750 | 5.130 | 24,893 | -0.14(-2.66%) |
Aug 25, 2015 | 5.280 | 5.290 | 5.270 | 5.270 | 2,705 | +0.35(+7.11%) |
Aug 24, 2015 | 5.072 | 5.170 | 4.910 | 4.920 | 15,478 | -0.21(-4.09%) |
Aug 21, 2015 | 5.110 | 5.160 | 5.010 | 5.130 | 20,880 | -0.07(-1.35%) |
Aug 20, 2015 | 5.230 | 5.300 | 5.200 | 5.200 | 6,698 | -0.00(-0.02%) |
Aug 19, 2015 | 5.201 | 5.201 | 5.201 | 5.201 | 1,021 | -0.03(-0.56%) |
Aug 18, 2015 | 5.151 | 5.230 | 5.150 | 5.230 | 6,262 | +0.02(+0.38%) |
Aug 17, 2015 | 5.164 | 5.210 | 5.164 | 5.210 | 1,535 | +0.02(+0.39%) |
Aug 14, 2015 | 5.170 | 5.198 | 5.150 | 5.190 | 1,429 | -0.01(-0.20%) |
Aug 13, 2015 | 5.150 | 5.200 | 5.090 | 5.200 | 7,884 | +0.02(+0.45%) |
Aug 12, 2015 | 5.170 | 5.216 | 5.020 | 5.177 | 8,289 | -0.00(-0.06%) |
Aug 11, 2015 | 5.314 | 5.314 | 5.138 | 5.180 | 6,904 | -0.04(-0.77%) |
Aug 10, 2015 | 5.170 | 5.260 | 5.150 | 5.220 | 8,900 | -0.01(-0.19%) |
Aug 07, 2015 | 5.264 | 5.310 | 5.250 | 5.230 | 3,650 | +0.00(+0.00%) |
Aug 06, 2015 | 5.440 | 5.440 | 5.190 | 5.230 | 10,708 | -0.15(-2.79%) |
Aug 05, 2015 | 5.310 | 5.500 | 5.270 | 5.380 | 11,119 | +0.18(+3.46%) |
Aug 04, 2015 | 5.240 | 5.315 | 5.105 | 5.200 | 2,558 | +0.04(+0.78%) |
Aug 03, 2015 | 5.160 | 5.203 | 5.000 | 5.160 | 16,805 | -0.01(-0.19%) |
Jul 31, 2015 | 5.170 | 5.170 | 5.150 | 5.170 | 6,216 | +0.00(+0.00%) |
Jul 30, 2015 | 5.232 | 5.232 | 5.150 | 5.170 | 4,588 | -0.06(-1.15%) |
Jul 29, 2015 | 5.160 | 5.250 | 5.060 | 5.230 | 13,225 | +0.04(+0.77%) |
Jul 28, 2015 | 5.170 | 5.340 | 5.090 | 5.190 | 13,269 | -0.17(-3.17%) |
Jul 27, 2015 | 5.450 | 5.500 | 5.190 | 5.360 | 19,042 | -0.11(-2.01%) |
Jul 24, 2015 | 5.100 | 5.500 | 5.100 | 5.470 | 24,521 | +0.26(+4.99%) |
Jul 23, 2015 | 5.100 | 5.210 | 5.080 | 5.210 | 4,992 | +0.04(+0.77%) |
Jul 22, 2015 | 5.060 | 5.280 | 5.060 | 5.170 | 14,638 | -0.01(-0.12%) |
Jul 21, 2015 | 5.280 | 5.350 | 5.160 | 5.176 | 11,954 | -0.01(-0.27%) |
Jul 20, 2015 | 5.260 | 5.300 | 5.140 | 5.190 | 29,142 | -0.17(-3.17%) |
Jul 17, 2015 | 5.350 | 5.390 | 5.160 | 5.360 | 34,475 | -0.08(-1.47%) |
Jul 16, 2015 | 5.350 | 5.484 | 5.350 | 5.440 | 4,004 | -0.10(-1.81%) |
Jul 15, 2015 | 5.400 | 5.540 | 5.380 | 5.540 | 23,634 | +0.02(+0.36%) |
Jul 14, 2015 | 5.520 | 5.650 | 5.400 | 5.520 | 18,187 | -0.10(-1.78%) |
Jul 13, 2015 | 5.470 | 5.640 | 5.410 | 5.620 | 13,303 | +0.03(+0.54%) |
Jul 10, 2015 | 5.520 | 5.660 | 5.430 | 5.590 | 27,500 | +0.01(+0.18%) |
Jul 09, 2015 | 5.560 | 5.580 | 5.550 | 5.580 | 2,784 | +0.03(+0.54%) |
Jul 08, 2015 | 5.580 | 5.700 | 5.547 | 5.550 | 2,716 | -0.09(-1.60%) |
Jul 07, 2015 | 5.440 | 5.640 | 5.440 | 5.640 | 4,027 | +0.19(+3.49%) |
Jul 06, 2015 | 5.472 | 5.472 | 5.410 | 5.450 | 2,231 | +0.01(+0.18%) |
Jul 02, 2015 | 5.700 | 5.440 | 5.440 | 5.440 | 2,300 | -0.16(-2.86%) |
Jul 01, 2015 | 5.691 | 5.691 | 5.560 | 5.600 | 9,060 | -0.08(-1.41%) |
Jun 30, 2015 | 5.620 | 5.680 | 5.620 | 5.680 | 1,019 | +0.03(+0.53%) |
Jun 29, 2015 | 5.660 | 5.670 | 5.650 | 5.650 | 2,241 | -0.02(-0.35%) |
Jun 26, 2015 | 5.660 | 5.684 | 5.660 | 5.670 | 950 | +0.02(+0.35%) |
Jun 25, 2015 | 5.700 | 5.700 | 5.650 | 5.650 | 6,563 | -0.01(-0.18%) |
Jun 24, 2015 | 5.700 | 5.700 | 5.650 | 5.660 | 4,355 | -0.00(-0.05%) |
Jun 23, 2015 | 5.650 | 5.663 | 5.650 | 5.663 | 1,261 | -0.02(-0.30%) |
Jun 22, 2015 | 5.690 | 5.700 | 5.580 | 5.680 | 5,086 | +0.04(+0.71%) |
Jun 19, 2015 | 5.710 | 5.830 | 5.640 | 5.640 | 3,553 | -0.07(-1.23%) |
Jun 18, 2015 | 5.710 | 5.710 | 5.710 | 5.710 | 168 | +0.10(+1.77%) |
Jun 17, 2015 | 5.710 | 5.750 | 5.540 | 5.611 | 12,071 | -0.19(-3.27%) |
Jun 16, 2015 | 5.740 | 5.800 | 5.670 | 5.800 | 448 | +0.17(+2.96%) |
Jun 15, 2015 | 5.670 | 5.780 | 5.539 | 5.633 | 8,577 | -0.16(-2.71%) |
Jun 12, 2015 | 5.500 | 5.830 | 5.180 | 5.790 | 30,379 | +0.27(+4.89%) |
Jun 11, 2015 | 5.555 | 5.560 | 5.520 | 5.520 | 5,485 | -0.03(-0.54%) |
Jun 10, 2015 | 5.550 | 5.610 | 5.550 | 5.550 | 5,132 | +0.05(+0.91%) |
Jun 09, 2015 | 5.390 | 5.560 | 5.380 | 5.500 | 2,853 | +0.22(+4.17%) |
Jun 08, 2015 | 5.860 | 5.880 | 5.280 | 5.280 | 24,525 | -0.57(-9.75%) |
Jun 05, 2015 | 5.499 | 6.150 | 5.470 | 5.850 | 65,141 | +0.45(+8.34%) |
Jun 04, 2015 | 5.610 | 5.680 | 5.369 | 5.400 | 12,938 | -0.21(-3.74%) |
Jun 03, 2015 | 5.650 | 5.700 | 5.610 | 5.610 | 1,376 | -0.04(-0.69%) |
Jun 02, 2015 | 5.500 | 5.649 | 5.500 | 5.649 | 10,671 | +0.10(+1.81%) |
Jun 01, 2015 | 5.550 | 5.600 | 5.540 | 5.549 | 1,484 | -0.09(-1.62%) |
May 29, 2015 | 5.630 | 5.640 | 5.630 | 5.640 | 505 | -0.11(-1.91%) |
May 28, 2015 | 5.680 | 5.770 | 5.680 | 5.750 | 2,228 | -0.02(-0.35%) |
May 27, 2015 | 5.250 | 5.920 | 5.170 | 5.770 | 11,493 | +0.53(+10.11%) |
May 26, 2015 | 5.130 | 5.250 | 5.240 | 5.240 | 7,221 | +0.00(+0.00%) |
May 22, 2015 | 5.240 | 5.240 | 5.240 | 5.240 | 8,300 | +0.09(+1.75%) |
May 21, 2015 | 5.090 | 5.160 | 5.090 | 5.150 | 5,680 | -0.02(-0.39%) |
May 20, 2015 | 5.110 | 5.170 | 5.100 | 5.170 | 5,901 | -0.01(-0.19%) |
May 19, 2015 | 5.140 | 5.199 | 5.080 | 5.180 | 7,399 | +0.02(+0.39%) |
May 18, 2015 | 5.250 | 5.265 | 5.150 | 5.160 | 2,235 | -0.10(-1.90%) |
May 15, 2015 | 5.150 | 5.260 | 5.150 | 5.260 | 6,992 | +0.09(+1.74%) |
May 14, 2015 | 5.210 | 5.220 | 5.150 | 5.170 | 11,639 | -0.09(-1.71%) |
May 13, 2015 | 5.220 | 5.320 | 5.220 | 5.260 | 6,482 | +0.02(+0.38%) |
May 12, 2015 | 5.450 | 5.450 | 5.220 | 5.240 | 15,384 | -0.26(-4.73%) |
May 11, 2015 | 5.710 | 5.710 | 5.500 | 5.500 | 4,123 | -0.21(-3.68%) |
May 08, 2015 | 5.710 | 5.810 | 5.710 | 5.710 | 4,775 | -0.01(-0.17%) |
May 07, 2015 | 5.770 | 5.958 | 5.710 | 5.720 | 15,054 | -0.07(-1.21%) |
May 06, 2015 | 5.751 | 5.860 | 5.750 | 5.790 | 2,602 | +0.02(+0.35%) |
May 05, 2015 | 5.750 | 5.780 | 5.737 | 5.770 | 3,891 | -0.02(-0.35%) |
May 04, 2015 | 5.700 | 5.820 | 5.700 | 5.790 | 1,362 | +0.18(+3.21%) |
May 01, 2015 | 5.550 | 5.610 | 5.485 | 5.610 | 7,772 | -0.06(-1.06%) |
Apr 30, 2015 | 5.830 | 5.830 | 5.640 | 5.670 | 2,100 | -0.16(-2.74%) |
Apr 29, 2015 | 5.560 | 5.830 | 5.560 | 5.830 | 1,357 | +0.19(+3.37%) |
Apr 28, 2015 | 5.840 | 5.940 | 5.620 | 5.640 | 9,001 | -0.25(-4.24%) |
Apr 27, 2015 | 5.994 | 5.994 | 5.820 | 5.890 | 3,495 | -0.14(-2.32%) |
Apr 24, 2015 | 6.018 | 6.130 | 5.950 | 6.030 | 6,545 | +0.08(+1.34%) |
Apr 23, 2015 | 5.795 | 5.960 | 5.770 | 5.950 | 2,670 | +0.18(+3.12%) |
Apr 22, 2015 | 5.940 | 5.956 | 5.760 | 5.770 | 7,490 | -0.18(-3.03%) |
Apr 21, 2015 | 6.120 | 6.120 | 5.849 | 5.950 | 16,226 | -0.20(-3.25%) |
Apr 17, 2015 | 6.200 | 6.200 | 6.110 | 6.150 | 69 | -0.05(-0.81%) |
Apr 16, 2015 | 6.130 | 6.200 | 6.100 | 6.200 | 4,579 | +0.09(+1.47%) |
Apr 15, 2015 | 6.184 | 6.184 | 6.110 | 6.110 | 500 | -0.05(-0.81%) |
Apr 14, 2015 | 6.110 | 6.160 | 6.100 | 6.160 | 2,805 | +0.05(+0.82%) |
Apr 13, 2015 | 6.090 | 6.200 | 6.090 | 6.110 | 6,694 | +0.05(+0.83%) |
Apr 10, 2015 | 6.062 | 6.070 | 6.010 | 6.060 | 3,350 | +0.02(+0.33%) |
Apr 09, 2015 | 6.010 | 6.130 | 6.010 | 6.040 | 12,824 | +0.01(+0.17%) |
Apr 08, 2015 | 6.055 | 6.140 | 5.980 | 6.030 | 9,711 | +0.07(+1.17%) |
Apr 07, 2015 | 5.890 | 6.060 | 5.770 | 5.960 | 12,250 | -0.03(-0.50%) |
Apr 06, 2015 | 6.190 | 6.190 | 5.900 | 5.990 | 12,103 | -0.17(-2.76%) |
Apr 02, 2015 | 6.060 | 6.160 | 6.160 | 6.160 | 6,300 | +0.14(+2.33%) |
Apr 01, 2015 | 5.980 | 6.030 | 5.980 | 6.020 | 6,183 | +0.11(+1.86%) |
Mar 31, 2015 | 5.930 | 6.000 | 5.910 | 5.910 | 10,300 | -0.09(-1.47%) |
Mar 30, 2015 | 6.050 | 6.050 | 5.937 | 5.998 | 2,748 | +0.05(+0.81%) |
Mar 27, 2015 | 6.030 | 6.100 | 5.950 | 5.950 | 3,049 | +0.04(+0.68%) |
Mar 26, 2015 | 6.070 | 6.100 | 5.910 | 5.910 | 6,328 | -0.22(-3.59%) |
Mar 25, 2015 | 6.100 | 6.181 | 6.090 | 6.130 | 2,452 | +0.09(+1.49%) |
Mar 24, 2015 | 6.100 | 6.191 | 6.040 | 6.040 | 710 | +0.10(+1.68%) |
Mar 23, 2015 | 6.120 | 6.230 | 5.936 | 5.940 | 2,658 | -0.06(-1.00%) |
Mar 20, 2015 | 6.050 | 6.050 | 5.991 | 6.000 | 3,191 | +0.06(+1.01%) |
Mar 19, 2015 | 5.910 | 5.990 | 5.800 | 5.940 | 6,449 | -0.06(-0.95%) |
Mar 18, 2015 | 5.910 | 6.000 | 5.910 | 5.997 | 2,420 | +0.01(+0.11%) |
Mar 17, 2015 | 5.870 | 6.000 | 5.820 | 5.990 | 2,863 | +0.04(+0.67%) |
Mar 16, 2015 | 5.890 | 5.989 | 5.890 | 5.950 | 3,643 | -0.02(-0.34%) |
Mar 13, 2015 | 5.830 | 5.970 | 5.830 | 5.970 | 7,473 | +0.03(+0.51%) |
Mar 12, 2015 | 5.938 | 5.940 | 5.900 | 5.940 | 1,266 | -0.01(-0.17%) |
Mar 11, 2015 | 5.990 | 6.090 | 5.950 | 5.950 | 6,557 | +0.00(+0.00%) |
Mar 10, 2015 | 5.960 | 6.020 | 5.950 | 5.950 | 1,980 | -0.04(-0.67%) |
Mar 09, 2015 | 5.990 | 6.030 | 5.990 | 5.990 | 4,522 | +0.03(+0.50%) |
Mar 06, 2015 | 6.000 | 6.012 | 5.930 | 5.960 | 6,345 | -0.02(-0.33%) |
Mar 05, 2015 | 6.000 | 6.023 | 5.980 | 5.980 | 4,301 | -0.05(-0.81%) |
Mar 04, 2015 | 6.070 | 6.080 | 5.990 | 6.029 | 2,104 | +0.05(+0.82%) |
Mar 03, 2015 | 5.995 | 6.020 | 5.980 | 5.980 | 7,285 | +0.10(+1.70%) |
Mar 02, 2015 | 5.940 | 6.009 | 5.850 | 5.880 | 7,254 | -0.02(-0.34%) |
Feb 27, 2015 | 5.930 | 6.019 | 5.850 | 5.900 | 11,521 | -0.17(-2.80%) |
Feb 26, 2015 | 6.130 | 6.220 | 6.020 | 6.070 | 2,040 | -0.05(-0.81%) |
Feb 25, 2015 | 6.190 | 6.190 | 5.960 | 6.119 | 4,514 | +0.06(+0.98%) |
Feb 24, 2015 | 6.110 | 6.110 | 6.060 | 6.060 | 923 | -0.05(-0.86%) |
Feb 23, 2015 | 6.280 | 6.289 | 6.111 | 6.113 | 5,120 | -0.07(-1.09%) |
Feb 20, 2015 | 6.190 | 6.210 | 6.170 | 6.180 | 1,990 | -0.05(-0.80%) |
Feb 19, 2015 | 6.190 | 6.230 | 6.190 | 6.230 | 400 | +0.04(+0.70%) |
Feb 18, 2015 | 6.280 | 6.280 | 6.170 | 6.187 | 2,945 | +0.01(+0.11%) |
Feb 17, 2015 | 6.206 | 6.247 | 6.180 | 6.180 | 3,762 | -0.10(-1.59%) |
Feb 13, 2015 | 6.130 | 6.280 | 6.280 | 6.280 | 3,200 | +0.11(+1.78%) |
Feb 12, 2015 | 6.206 | 6.252 | 6.170 | 6.170 | 490 | -0.02(-0.28%) |
Feb 11, 2015 | 6.340 | 6.360 | 6.151 | 6.188 | 4,500 | -0.11(-1.78%) |
Feb 10, 2015 | 6.150 | 6.360 | 6.150 | 6.300 | 7,483 | +0.03(+0.48%) |
Feb 09, 2015 | 6.280 | 6.290 | 6.208 | 6.270 | 2,943 | +0.10(+1.62%) |
Feb 06, 2015 | 6.340 | 6.340 | 6.170 | 6.170 | 2,100 | -0.09(-1.44%) |
Feb 05, 2015 | 6.270 | 6.340 | 6.100 | 6.260 | 6,017 | +0.10(+1.62%) |
Feb 04, 2015 | 6.190 | 6.430 | 6.150 | 6.160 | 7,201 | -0.10(-1.60%) |
Feb 03, 2015 | 6.560 | 6.650 | 6.120 | 6.260 | 4,776 | -0.18(-2.80%) |