Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.800 | 6.000 | 5.700 | 5.970 | 54,347 | +0.13(+2.23%) |
Apr 28, 2016 | 5.930 | 5.960 | 5.810 | 5.840 | 41,153 | -0.15(-2.50%) |
Apr 27, 2016 | 6.070 | 6.100 | 5.930 | 5.990 | 45,136 | -0.08(-1.32%) |
Apr 26, 2016 | 5.900 | 6.070 | 5.860 | 6.070 | 48,887 | +0.19(+3.23%) |
Apr 25, 2016 | 6.120 | 6.120 | 5.800 | 5.880 | 60,815 | -0.29(-4.70%) |
Apr 22, 2016 | 6.220 | 6.230 | 6.065 | 6.170 | 67,551 | -0.03(-0.48%) |
Apr 21, 2016 | 6.090 | 6.390 | 6.010 | 6.200 | 71,022 | +0.08(+1.31%) |
Apr 20, 2016 | 6.250 | 6.440 | 6.010 | 6.120 | 52,623 | -0.09(-1.45%) |
Apr 19, 2016 | 6.030 | 6.230 | 5.990 | 6.210 | 110,635 | +0.20(+3.33%) |
Apr 18, 2016 | 5.980 | 6.090 | 5.910 | 6.010 | 69,783 | +0.00(+0.00%) |
Apr 15, 2016 | 6.040 | 6.090 | 5.940 | 6.010 | 37,695 | -0.03(-0.50%) |
Apr 14, 2016 | 5.970 | 6.080 | 5.930 | 6.040 | 55,435 | +0.12(+2.03%) |
Apr 13, 2016 | 6.070 | 6.100 | 5.800 | 5.920 | 85,051 | -0.15(-2.47%) |
Apr 12, 2016 | 6.030 | 6.230 | 5.850 | 6.070 | 97,787 | +0.06(+1.00%) |
Apr 11, 2016 | 6.040 | 6.090 | 5.860 | 6.010 | 149,122 | -0.14(-2.28%) |
Apr 08, 2016 | 6.220 | 6.460 | 6.050 | 6.150 | 71,375 | -0.04(-0.65%) |
Apr 07, 2016 | 6.520 | 6.700 | 6.120 | 6.190 | 76,934 | -0.33(-5.06%) |
Apr 06, 2016 | 6.890 | 6.960 | 6.410 | 6.520 | 98,463 | -0.32(-4.68%) |
Apr 05, 2016 | 6.550 | 6.920 | 6.540 | 6.840 | 197,536 | +0.25(+3.79%) |
Apr 04, 2016 | 6.120 | 6.660 | 6.115 | 6.590 | 150,053 | +0.47(+7.68%) |
Apr 01, 2016 | 6.110 | 6.290 | 6.060 | 6.120 | 122,837 | -0.04(-0.65%) |
Mar 31, 2016 | 6.120 | 6.210 | 6.030 | 6.160 | 111,711 | +0.06(+0.98%) |
Mar 30, 2016 | 6.010 | 6.140 | 5.890 | 6.100 | 80,908 | +0.11(+1.84%) |
Mar 29, 2016 | 5.920 | 6.130 | 5.890 | 5.990 | 70,359 | +0.05(+0.84%) |
Mar 28, 2016 | 5.930 | 6.060 | 5.890 | 5.940 | 59,093 | +0.01(+0.17%) |
Mar 24, 2016 | 5.710 | 5.930 | 5.930 | 5.930 | 89,100 | +0.17(+2.95%) |
Mar 23, 2016 | 5.680 | 5.980 | 5.560 | 5.760 | 230,323 | +0.10(+1.77%) |
Mar 22, 2016 | 5.800 | 5.900 | 5.340 | 5.660 | 290,665 | -0.09(-1.57%) |
Mar 21, 2016 | 6.010 | 6.130 | 5.710 | 5.750 | 193,750 | -0.26(-4.33%) |
Mar 18, 2016 | 6.200 | 6.250 | 5.940 | 6.010 | 159,422 | -0.16(-2.59%) |
Mar 17, 2016 | 6.140 | 6.260 | 6.100 | 6.170 | 148,615 | -0.01(-0.16%) |
Mar 16, 2016 | 6.220 | 6.350 | 6.160 | 6.180 | 68,942 | -0.10(-1.59%) |
Mar 15, 2016 | 6.500 | 6.660 | 6.240 | 6.280 | 99,962 | -0.22(-3.38%) |
Mar 14, 2016 | 6.970 | 7.000 | 6.500 | 6.500 | 269,508 | -0.33(-4.83%) |
Mar 11, 2016 | 7.000 | 7.180 | 6.510 | 6.830 | 231,281 | -0.41(-5.66%) |
Mar 10, 2016 | 7.300 | 7.430 | 6.930 | 7.240 | 162,115 | +0.00(+0.00%) |
Mar 09, 2016 | 6.910 | 7.480 | 6.830 | 7.240 | 82,649 | +0.30(+4.32%) |
Mar 08, 2016 | 7.150 | 7.280 | 6.820 | 6.940 | 88,186 | -0.26(-3.61%) |
Mar 07, 2016 | 6.750 | 7.250 | 6.550 | 7.200 | 194,807 | +0.43(+6.35%) |
Mar 04, 2016 | 6.740 | 6.800 | 6.490 | 6.770 | 134,440 | +0.03(+0.45%) |
Mar 03, 2016 | 6.780 | 6.820 | 6.675 | 6.740 | 85,001 | -0.02(-0.30%) |
Mar 02, 2016 | 6.750 | 6.800 | 6.650 | 6.760 | 73,855 | +0.01(+0.15%) |
Mar 01, 2016 | 6.730 | 6.790 | 6.720 | 6.750 | 67,862 | +0.02(+0.30%) |
Feb 29, 2016 | 6.700 | 6.790 | 6.680 | 6.730 | 73,279 | +0.00(+0.00%) |
Feb 26, 2016 | 6.740 | 6.790 | 6.680 | 6.730 | 89,465 | -0.02(-0.30%) |
Feb 25, 2016 | 6.730 | 6.755 | 6.560 | 6.750 | 50,048 | +0.06(+0.90%) |
Feb 24, 2016 | 6.780 | 6.820 | 6.480 | 6.690 | 135,135 | -0.06(-0.89%) |
Feb 23, 2016 | 6.560 | 6.780 | 6.470 | 6.750 | 119,370 | +0.15(+2.27%) |
Feb 22, 2016 | 6.450 | 6.650 | 6.420 | 6.600 | 95,728 | +0.18(+2.80%) |
Feb 19, 2016 | 6.370 | 6.540 | 6.320 | 6.420 | 179,551 | +0.10(+1.58%) |
Feb 18, 2016 | 6.350 | 6.550 | 6.130 | 6.320 | 110,275 | +0.02(+0.32%) |
Feb 17, 2016 | 6.440 | 6.740 | 6.280 | 6.300 | 188,595 | -0.13(-2.02%) |
Feb 16, 2016 | 6.340 | 6.710 | 6.140 | 6.430 | 71,585 | +0.05(+0.78%) |
Feb 12, 2016 | 6.410 | 6.380 | 6.380 | 6.380 | 63,700 | +0.00(+0.00%) |
Feb 11, 2016 | 6.240 | 6.420 | 6.160 | 6.380 | 88,298 | +0.06(+0.95%) |
Feb 10, 2016 | 6.530 | 6.530 | 6.280 | 6.320 | 72,482 | -0.21(-3.22%) |
Feb 09, 2016 | 6.500 | 6.800 | 6.430 | 6.530 | 59,795 | -0.07(-1.06%) |
Feb 08, 2016 | 6.690 | 6.770 | 6.410 | 6.600 | 73,764 | -0.17(-2.51%) |
Feb 05, 2016 | 6.800 | 6.940 | 6.670 | 6.770 | 80,050 | +0.00(+0.00%) |
Feb 04, 2016 | 6.840 | 6.840 | 6.740 | 6.770 | 41,352 | -0.05(-0.73%) |
Feb 03, 2016 | 6.860 | 6.880 | 6.750 | 6.820 | 178,863 | +0.02(+0.29%) |
Feb 02, 2016 | 6.780 | 6.815 | 6.720 | 6.800 | 370,272 | +0.02(+0.29%) |
Feb 01, 2016 | 6.700 | 6.830 | 6.700 | 6.780 | 89,687 | +0.02(+0.30%) |
Jan 29, 2016 | 6.670 | 6.800 | 6.560 | 6.760 | 141,853 | +0.10(+1.50%) |
Jan 28, 2016 | 6.570 | 6.770 | 6.550 | 6.660 | 135,413 | +0.09(+1.37%) |
Jan 27, 2016 | 6.760 | 6.880 | 6.490 | 6.570 | 71,517 | -0.21(-3.10%) |
Jan 26, 2016 | 6.600 | 6.840 | 6.410 | 6.780 | 102,991 | +0.23(+3.51%) |
Jan 25, 2016 | 6.610 | 6.930 | 6.490 | 6.550 | 109,139 | -0.03(-0.46%) |
Jan 22, 2016 | 6.750 | 6.770 | 6.490 | 6.580 | 64,822 | -0.11(-1.64%) |
Jan 21, 2016 | 6.740 | 6.790 | 6.650 | 6.690 | 116,013 | -0.10(-1.47%) |
Jan 20, 2016 | 6.440 | 6.830 | 5.776 | 6.790 | 267,968 | +0.30(+4.62%) |
Jan 19, 2016 | 6.450 | 6.810 | 6.380 | 6.490 | 178,797 | -0.12(-1.82%) |
Jan 15, 2016 | 6.630 | 6.610 | 6.610 | 6.610 | 192,500 | -0.13(-1.93%) |
Jan 14, 2016 | 7.040 | 7.100 | 6.640 | 6.740 | 173,291 | -0.33(-4.67%) |
Jan 13, 2016 | 7.390 | 7.420 | 6.880 | 7.070 | 96,141 | -0.33(-4.46%) |
Jan 12, 2016 | 7.480 | 7.500 | 7.240 | 7.400 | 104,908 | -0.07(-0.94%) |
Jan 11, 2016 | 7.360 | 7.590 | 7.310 | 7.470 | 106,879 | +0.07(+0.95%) |
Jan 08, 2016 | 7.570 | 7.690 | 7.370 | 7.400 | 86,005 | -0.12(-1.60%) |
Jan 07, 2016 | 7.520 | 7.660 | 7.300 | 7.520 | 117,037 | -0.11(-1.44%) |
Jan 06, 2016 | 7.440 | 7.720 | 7.440 | 7.630 | 110,251 | +0.13(+1.73%) |
Jan 05, 2016 | 7.480 | 7.725 | 7.350 | 7.500 | 186,883 | -0.10(-1.32%) |
Jan 04, 2016 | 7.700 | 7.800 | 7.322 | 7.600 | 205,568 | -0.18(-2.31%) |
Dec 31, 2015 | 7.790 | 7.780 | 7.780 | 7.780 | 108,800 | +0.04(+0.52%) |
Dec 30, 2015 | 7.660 | 7.840 | 7.630 | 7.740 | 72,113 | +0.10(+1.31%) |
Dec 29, 2015 | 7.210 | 7.650 | 7.200 | 7.640 | 157,144 | +0.40(+5.52%) |
Dec 28, 2015 | 6.880 | 7.310 | 6.870 | 7.240 | 238,740 | +0.26(+3.72%) |
Dec 24, 2015 | 6.930 | 6.980 | 6.980 | 6.980 | 33,300 | -0.08(-1.13%) |
Dec 23, 2015 | 7.200 | 7.200 | 7.000 | 7.060 | 125,906 | -0.12(-1.67%) |
Dec 22, 2015 | 7.330 | 7.330 | 7.160 | 7.180 | 69,679 | -0.08(-1.10%) |
Dec 21, 2015 | 6.920 | 7.320 | 6.920 | 7.260 | 129,652 | +0.06(+0.83%) |
Dec 18, 2015 | 7.130 | 7.300 | 7.051 | 7.200 | 168,508 | +0.07(+0.98%) |
Dec 17, 2015 | 7.110 | 7.332 | 7.010 | 7.130 | 174,582 | +0.05(+0.71%) |
Dec 16, 2015 | 7.030 | 7.305 | 7.000 | 7.080 | 182,410 | +0.00(+0.00%) |
Dec 15, 2015 | 7.140 | 7.380 | 7.020 | 7.080 | 121,489 | -0.09(-1.26%) |
Dec 14, 2015 | 7.330 | 7.700 | 7.110 | 7.170 | 205,511 | -0.36(-4.78%) |
Dec 11, 2015 | 7.190 | 7.739 | 7.190 | 7.530 | 111,303 | +0.20(+2.73%) |
Dec 10, 2015 | 7.360 | 7.450 | 7.250 | 7.330 | 77,775 | -0.01(-0.14%) |
Dec 09, 2015 | 7.410 | 7.699 | 7.300 | 7.340 | 377,044 | -0.06(-0.81%) |
Dec 08, 2015 | 6.710 | 7.549 | 6.630 | 7.400 | 840,523 | +0.69(+10.28%) |
Dec 07, 2015 | 6.920 | 6.920 | 6.640 | 6.710 | 144,712 | +0.04(+0.60%) |
Dec 04, 2015 | 6.770 | 6.770 | 6.600 | 6.670 | 90,929 | -0.10(-1.48%) |
Dec 03, 2015 | 6.720 | 6.860 | 6.710 | 6.770 | 91,100 | +0.10(+1.50%) |
Dec 02, 2015 | 6.700 | 6.770 | 6.670 | 6.670 | 83,868 | -0.03(-0.45%) |
Dec 01, 2015 | 6.700 | 6.750 | 6.600 | 6.700 | 109,862 | +0.00(+0.00%) |
Nov 30, 2015 | 6.700 | 6.740 | 6.610 | 6.700 | 84,137 | -0.04(-0.59%) |
Nov 27, 2015 | 6.630 | 6.800 | 6.500 | 6.740 | 27,200 | +0.13(+1.97%) |
Nov 25, 2015 | 6.760 | 6.610 | 6.610 | 6.610 | 36,900 | +0.02(+0.30%) |
Nov 24, 2015 | 6.470 | 6.660 | 6.470 | 6.590 | 81,456 | +0.05(+0.76%) |
Nov 23, 2015 | 6.590 | 6.700 | 6.260 | 6.540 | 66,830 | -0.05(-0.76%) |
Nov 20, 2015 | 6.580 | 6.600 | 6.560 | 6.590 | 9,475 | -0.01(-0.15%) |
Nov 19, 2015 | 6.620 | 6.670 | 6.530 | 6.600 | 25,071 | -0.03(-0.45%) |
Nov 18, 2015 | 6.670 | 6.700 | 6.490 | 6.630 | 26,897 | +0.03(+0.45%) |
Nov 17, 2015 | 6.710 | 6.893 | 6.580 | 6.600 | 63,976 | -0.03(-0.45%) |
Nov 16, 2015 | 6.660 | 6.820 | 6.620 | 6.630 | 50,679 | +0.05(+0.76%) |
Nov 13, 2015 | 6.570 | 6.620 | 6.480 | 6.580 | 44,514 | +0.01(+0.15%) |
Nov 12, 2015 | 6.550 | 6.600 | 6.450 | 6.570 | 29,363 | -0.03(-0.45%) |
Nov 11, 2015 | 6.700 | 6.700 | 6.450 | 6.600 | 63,258 | -0.09(-1.35%) |
Nov 10, 2015 | 6.750 | 6.750 | 6.250 | 6.690 | 182,204 | -0.21(-3.04%) |
Nov 09, 2015 | 6.850 | 7.060 | 6.810 | 6.900 | 445,293 | +0.10(+1.47%) |
Nov 06, 2015 | 6.890 | 6.990 | 6.670 | 6.800 | 95,896 | -0.02(-0.29%) |
Nov 05, 2015 | 6.890 | 7.000 | 6.690 | 6.820 | 34,266 | -0.10(-1.45%) |
Nov 04, 2015 | 6.900 | 7.000 | 6.750 | 6.920 | 73,391 | +0.01(+0.14%) |
Nov 03, 2015 | 7.060 | 7.070 | 6.800 | 6.910 | 59,452 | -0.15(-2.12%) |
Nov 02, 2015 | 6.850 | 7.090 | 6.832 | 7.060 | 28,265 | +0.26(+3.82%) |
Oct 30, 2015 | 6.920 | 6.920 | 6.640 | 6.800 | 21,115 | -0.04(-0.58%) |
Oct 29, 2015 | 6.890 | 7.000 | 6.660 | 6.840 | 40,608 | -0.09(-1.30%) |
Oct 28, 2015 | 6.750 | 6.970 | 6.710 | 6.930 | 19,930 | +0.23(+3.43%) |
Oct 27, 2015 | 6.650 | 6.700 | 6.541 | 6.700 | 52,928 | +0.13(+1.98%) |
Oct 26, 2015 | 6.410 | 6.580 | 6.410 | 6.570 | 11,385 | +0.11(+1.70%) |
Oct 23, 2015 | 6.320 | 6.480 | 6.300 | 6.460 | 17,981 | +0.21(+3.36%) |
Oct 22, 2015 | 5.990 | 6.270 | 5.822 | 6.250 | 34,832 | +0.07(+1.13%) |
Oct 21, 2015 | 6.200 | 6.220 | 6.150 | 6.180 | 8,473 | -0.05(-0.80%) |
Oct 20, 2015 | 6.330 | 6.430 | 6.150 | 6.230 | 9,617 | -0.06(-0.95%) |
Oct 19, 2015 | 6.450 | 6.450 | 6.170 | 6.290 | 12,382 | -0.11(-1.72%) |
Oct 16, 2015 | 6.680 | 6.695 | 6.230 | 6.400 | 45,894 | -0.26(-3.90%) |
Oct 15, 2015 | 6.460 | 6.790 | 6.460 | 6.660 | 27,270 | +0.06(+0.91%) |
Oct 14, 2015 | 6.520 | 6.760 | 6.500 | 6.600 | 26,646 | +0.10(+1.54%) |
Oct 13, 2015 | 6.530 | 6.630 | 6.400 | 6.500 | 8,106 | -0.08(-1.22%) |
Oct 12, 2015 | 6.590 | 6.610 | 6.020 | 6.580 | 45,737 | +0.03(+0.46%) |
Oct 09, 2015 | 6.410 | 6.550 | 6.390 | 6.550 | 16,748 | +0.18(+2.83%) |
Oct 08, 2015 | 6.170 | 6.500 | 6.002 | 6.370 | 12,770 | +0.21(+3.41%) |
Oct 07, 2015 | 6.090 | 6.190 | 6.050 | 6.160 | 70,564 | +0.01(+0.16%) |
Oct 06, 2015 | 6.110 | 6.170 | 6.110 | 6.150 | 39,631 | +0.00(+0.00%) |
Oct 05, 2015 | 6.090 | 6.190 | 6.090 | 6.150 | 22,483 | +0.00(+0.00%) |
Oct 02, 2015 | 6.100 | 6.179 | 6.015 | 6.150 | 19,641 | +0.00(+0.00%) |
Oct 01, 2015 | 6.150 | 6.150 | 6.070 | 6.150 | 28,855 | +0.00(+0.00%) |
Sep 30, 2015 | 5.850 | 6.180 | 5.640 | 6.150 | 29,311 | +0.26(+4.41%) |
Sep 29, 2015 | 5.860 | 5.900 | 5.775 | 5.890 | 23,295 | +0.03(+0.51%) |
Sep 28, 2015 | 5.930 | 5.960 | 5.820 | 5.860 | 21,990 | -0.08(-1.35%) |
Sep 25, 2015 | 5.940 | 6.000 | 5.800 | 5.940 | 17,124 | +0.08(+1.37%) |
Sep 24, 2015 | 5.860 | 5.930 | 5.840 | 5.860 | 19,931 | -0.12(-2.01%) |
Sep 23, 2015 | 5.760 | 6.000 | 5.760 | 5.980 | 27,931 | +0.13(+2.22%) |
Sep 22, 2015 | 5.830 | 5.980 | 5.820 | 5.850 | 15,155 | -0.10(-1.68%) |
Sep 21, 2015 | 5.850 | 5.990 | 5.840 | 5.950 | 13,350 | +0.09(+1.54%) |
Sep 18, 2015 | 5.920 | 6.120 | 5.820 | 5.860 | 32,287 | -0.12(-2.01%) |
Sep 17, 2015 | 6.200 | 6.200 | 5.950 | 5.980 | 17,372 | -0.19(-3.08%) |
Sep 16, 2015 | 6.060 | 6.220 | 6.030 | 6.170 | 12,668 | +0.13(+2.15%) |
Sep 15, 2015 | 5.900 | 6.090 | 5.820 | 6.040 | 6,950 | +0.03(+0.50%) |
Sep 14, 2015 | 6.080 | 6.080 | 5.820 | 6.010 | 10,337 | +0.07(+1.18%) |
Sep 11, 2015 | 5.880 | 6.070 | 5.880 | 5.940 | 19,748 | -0.06(-1.00%) |
Sep 10, 2015 | 5.940 | 6.070 | 5.910 | 6.000 | 12,827 | +0.06(+1.01%) |
Sep 09, 2015 | 5.890 | 5.995 | 5.870 | 5.940 | 24,881 | +0.06(+1.02%) |
Sep 08, 2015 | 5.820 | 5.950 | 5.820 | 5.880 | 81,029 | -0.04(-0.68%) |
Sep 04, 2015 | 5.920 | 5.920 | 5.920 | 5.920 | 12,500 | -0.01(-0.17%) |
Sep 03, 2015 | 5.980 | 5.980 | 5.850 | 5.930 | 7,574 | +0.01(+0.17%) |
Sep 02, 2015 | 5.800 | 5.950 | 5.800 | 5.920 | 32,207 | +0.06(+1.02%) |
Sep 01, 2015 | 5.780 | 5.860 | 5.745 | 5.860 | 10,896 | +0.04(+0.69%) |
Aug 31, 2015 | 5.670 | 5.990 | 5.610 | 5.820 | 40,062 | +0.17(+3.01%) |
Aug 28, 2015 | 5.820 | 5.840 | 5.600 | 5.650 | 44,944 | -0.10(-1.74%) |
Aug 27, 2015 | 5.940 | 6.000 | 5.690 | 5.750 | 45,868 | -0.10(-1.71%) |
Aug 26, 2015 | 5.970 | 5.990 | 5.730 | 5.850 | 46,245 | -0.08(-1.35%) |
Aug 25, 2015 | 5.780 | 6.100 | 5.780 | 5.930 | 18,796 | +0.14(+2.42%) |
Aug 24, 2015 | 5.990 | 6.200 | 5.700 | 5.790 | 43,625 | -0.23(-3.82%) |
Aug 21, 2015 | 6.100 | 6.160 | 6.020 | 6.020 | 9,939 | -0.14(-2.27%) |
Aug 20, 2015 | 6.290 | 6.300 | 6.150 | 6.160 | 16,533 | -0.22(-3.45%) |
Aug 19, 2015 | 6.290 | 6.390 | 6.280 | 6.380 | 19,011 | +0.02(+0.31%) |
Aug 18, 2015 | 6.340 | 6.390 | 6.290 | 6.360 | 24,769 | +0.06(+0.95%) |
Aug 17, 2015 | 6.350 | 6.420 | 6.260 | 6.300 | 46,351 | -0.05(-0.79%) |
Aug 14, 2015 | 6.350 | 6.400 | 6.280 | 6.350 | 11,655 | -0.02(-0.31%) |
Aug 13, 2015 | 6.250 | 6.400 | 6.200 | 6.370 | 65,896 | +0.12(+1.92%) |
Aug 12, 2015 | 6.270 | 6.390 | 6.142 | 6.250 | 29,539 | -0.07(-1.11%) |
Aug 11, 2015 | 6.500 | 6.500 | 6.310 | 6.320 | 27,931 | -0.20(-3.07%) |
Aug 10, 2015 | 6.530 | 6.590 | 6.420 | 6.520 | 30,972 | +0.02(+0.31%) |
Aug 07, 2015 | 6.300 | 6.540 | 6.300 | 6.500 | 50,309 | +0.46(+7.62%) |
Aug 06, 2015 | 6.050 | 6.160 | 5.995 | 6.040 | 22,356 | -0.11(-1.79%) |
Aug 05, 2015 | 6.290 | 6.290 | 6.100 | 6.150 | 52,131 | -0.08(-1.28%) |
Aug 04, 2015 | 6.240 | 6.300 | 6.200 | 6.230 | 45,271 | -0.03(-0.48%) |
Aug 03, 2015 | 6.110 | 6.290 | 6.110 | 6.260 | 33,316 | +0.08(+1.29%) |
Jul 31, 2015 | 6.170 | 6.239 | 6.010 | 6.180 | 53,929 | +0.01(+0.16%) |
Jul 30, 2015 | 6.150 | 6.250 | 6.000 | 6.170 | 23,344 | -0.04(-0.64%) |
Jul 29, 2015 | 6.280 | 6.370 | 6.080 | 6.210 | 91,218 | -0.05(-0.80%) |
Jul 28, 2015 | 6.390 | 6.390 | 6.210 | 6.260 | 13,349 | -0.09(-1.42%) |
Jul 27, 2015 | 6.430 | 6.480 | 6.230 | 6.350 | 24,224 | -0.15(-2.31%) |
Jul 24, 2015 | 6.480 | 6.790 | 6.310 | 6.500 | 28,572 | +0.05(+0.78%) |
Jul 23, 2015 | 6.550 | 6.640 | 6.420 | 6.450 | 14,440 | -0.10(-1.53%) |
Jul 22, 2015 | 6.590 | 6.720 | 6.510 | 6.550 | 11,494 | -0.02(-0.30%) |
Jul 21, 2015 | 6.580 | 6.740 | 6.550 | 6.570 | 37,603 | -0.01(-0.15%) |
Jul 20, 2015 | 6.770 | 6.830 | 6.520 | 6.580 | 51,912 | -0.15(-2.23%) |
Jul 17, 2015 | 6.900 | 6.905 | 6.700 | 6.730 | 41,796 | -0.14(-2.04%) |
Jul 16, 2015 | 6.760 | 7.000 | 6.660 | 6.870 | 46,843 | +0.11(+1.63%) |
Jul 15, 2015 | 6.730 | 6.770 | 6.680 | 6.760 | 29,946 | -0.04(-0.59%) |
Jul 14, 2015 | 6.600 | 6.800 | 6.600 | 6.800 | 27,581 | +0.20(+3.03%) |
Jul 13, 2015 | 6.470 | 6.660 | 6.430 | 6.600 | 23,529 | +0.10(+1.54%) |
Jul 10, 2015 | 6.630 | 6.630 | 6.500 | 6.500 | 13,075 | -0.01(-0.15%) |
Jul 09, 2015 | 6.500 | 6.730 | 6.500 | 6.510 | 20,663 | +0.01(+0.15%) |
Jul 08, 2015 | 6.700 | 6.700 | 6.400 | 6.500 | 30,570 | -0.30(-4.41%) |
Jul 07, 2015 | 6.830 | 7.000 | 6.650 | 6.800 | 33,818 | -0.23(-3.27%) |
Jul 06, 2015 | 6.370 | 7.070 | 6.310 | 7.030 | 73,266 | +0.56(+8.66%) |
Jul 02, 2015 | 6.330 | 6.470 | 6.470 | 6.470 | 36,000 | +0.12(+1.89%) |
Jul 01, 2015 | 6.280 | 6.400 | 6.260 | 6.350 | 34,996 | +0.05(+0.79%) |
Jun 30, 2015 | 6.230 | 6.300 | 6.170 | 6.300 | 12,054 | +0.17(+2.77%) |
Jun 29, 2015 | 6.400 | 6.400 | 6.040 | 6.130 | 15,013 | -0.27(-4.22%) |
Jun 26, 2015 | 6.400 | 6.400 | 6.300 | 6.400 | 19,149 | +0.01(+0.16%) |
Jun 25, 2015 | 6.400 | 6.450 | 6.343 | 6.390 | 54,431 | +0.05(+0.79%) |
Jun 24, 2015 | 6.160 | 6.350 | 6.159 | 6.340 | 14,592 | +0.15(+2.42%) |
Jun 23, 2015 | 6.100 | 6.200 | 6.060 | 6.190 | 18,302 | +0.06(+0.98%) |
Jun 22, 2015 | 6.200 | 6.200 | 6.101 | 6.130 | 12,364 | -0.12(-1.92%) |
Jun 19, 2015 | 6.175 | 6.250 | 6.075 | 6.250 | 20,161 | +0.08(+1.30%) |
Jun 18, 2015 | 6.040 | 6.200 | 6.010 | 6.170 | 15,989 | +0.14(+2.32%) |
Jun 17, 2015 | 6.060 | 6.120 | 5.990 | 6.030 | 12,232 | -0.06(-0.99%) |
Jun 16, 2015 | 6.011 | 6.140 | 6.011 | 6.090 | 13,252 | +0.06(+1.00%) |
Jun 15, 2015 | 6.220 | 6.220 | 5.900 | 6.030 | 82,159 | -0.27(-4.29%) |
Jun 12, 2015 | 6.340 | 6.390 | 6.270 | 6.300 | 12,123 | -0.03(-0.47%) |
Jun 11, 2015 | 6.360 | 6.370 | 6.230 | 6.330 | 54,444 | -0.03(-0.47%) |
Jun 10, 2015 | 6.380 | 6.400 | 6.330 | 6.360 | 53,778 | -0.03(-0.47%) |
Jun 09, 2015 | 6.350 | 6.400 | 6.240 | 6.390 | 44,898 | +0.01(+0.16%) |
Jun 08, 2015 | 6.310 | 6.400 | 6.300 | 6.380 | 40,788 | +0.00(+0.00%) |
Jun 05, 2015 | 6.230 | 6.390 | 6.230 | 6.380 | 30,258 | +0.16(+2.57%) |
Jun 04, 2015 | 6.190 | 6.250 | 6.140 | 6.220 | 8,545 | +0.00(+0.00%) |
Jun 03, 2015 | 6.050 | 6.220 | 6.030 | 6.220 | 24,930 | +0.09(+1.47%) |
Jun 02, 2015 | 6.090 | 6.220 | 6.090 | 6.130 | 16,647 | -0.01(-0.16%) |
Jun 01, 2015 | 6.130 | 6.210 | 5.990 | 6.140 | 22,631 | +0.03(+0.49%) |
May 29, 2015 | 6.120 | 6.150 | 6.090 | 6.110 | 24,494 | -0.07(-1.13%) |
May 28, 2015 | 6.280 | 6.340 | 6.010 | 6.180 | 53,544 | -0.16(-2.52%) |
May 27, 2015 | 6.220 | 6.350 | 6.100 | 6.340 | 45,890 | +0.10(+1.60%) |
May 26, 2015 | 6.010 | 6.270 | 5.910 | 6.240 | 63,206 | +0.11(+1.79%) |
May 22, 2015 | 6.020 | 6.130 | 6.130 | 6.130 | 31,400 | +0.03(+0.49%) |
May 21, 2015 | 6.010 | 6.120 | 5.890 | 6.100 | 50,339 | +0.07(+1.16%) |
May 20, 2015 | 5.920 | 6.050 | 5.810 | 6.030 | 82,855 | +0.17(+2.90%) |
May 19, 2015 | 5.990 | 5.990 | 5.790 | 5.860 | 50,039 | -0.08(-1.35%) |
May 18, 2015 | 6.120 | 6.120 | 5.810 | 5.940 | 59,647 | -0.01(-0.17%) |
May 15, 2015 | 6.000 | 6.100 | 5.950 | 5.950 | 32,702 | -0.01(-0.17%) |
May 14, 2015 | 6.070 | 6.080 | 5.920 | 5.960 | 55,347 | -0.07(-1.16%) |
May 13, 2015 | 6.120 | 6.145 | 5.850 | 6.030 | 94,765 | -0.11(-1.79%) |
May 12, 2015 | 6.050 | 6.140 | 6.020 | 6.140 | 64,956 | +0.07(+1.15%) |
May 11, 2015 | 6.000 | 6.100 | 5.910 | 6.070 | 39,779 | +0.06(+1.00%) |
May 08, 2015 | 6.000 | 6.010 | 5.320 | 6.010 | 524,705 | +0.06(+1.01%) |
May 07, 2015 | 5.560 | 5.950 | 5.530 | 5.950 | 58,488 | +0.26(+4.57%) |
May 06, 2015 | 5.720 | 5.830 | 5.440 | 5.690 | 75,280 | -0.06(-1.04%) |
May 05, 2015 | 5.610 | 5.750 | 5.600 | 5.750 | 56,410 | +0.13(+2.31%) |
May 04, 2015 | 5.610 | 5.650 | 5.580 | 5.620 | 11,315 | +0.04(+0.72%) |