Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.519 | 5.603 | 5.513 | 5.599 | 190,821 | +0.10(+1.79%) |
Jan 28, 2016 | 5.495 | 5.501 | 5.444 | 5.500 | 207,463 | +0.06(+1.03%) |
Jan 27, 2016 | 5.486 | 5.533 | 5.439 | 5.444 | 179,413 | -0.06(-1.02%) |
Jan 26, 2016 | 5.453 | 5.505 | 5.439 | 5.500 | 265,950 | +0.08(+1.38%) |
Jan 25, 2016 | 5.477 | 5.500 | 5.425 | 5.425 | 251,834 | -0.10(-1.78%) |
Jan 22, 2016 | 5.472 | 5.524 | 5.420 | 5.524 | 671,012 | +0.16(+2.97%) |
Jan 21, 2016 | 5.294 | 5.405 | 5.266 | 5.364 | 676,752 | +0.06(+1.06%) |
Jan 20, 2016 | 5.327 | 5.350 | 5.162 | 5.308 | 1,079,497 | -0.12(-2.25%) |
Jan 19, 2016 | 5.514 | 5.514 | 5.388 | 5.430 | 595,863 | -0.06(-1.03%) |
Jan 15, 2016 | 5.467 | 5.486 | 5.486 | 5.486 | 706,801 | -0.15(-2.58%) |
Jan 14, 2016 | 5.594 | 5.641 | 5.508 | 5.632 | 482,990 | +0.05(+0.93%) |
Jan 13, 2016 | 5.749 | 5.749 | 5.547 | 5.580 | 714,134 | -0.14(-2.38%) |
Jan 12, 2016 | 5.688 | 5.721 | 5.599 | 5.716 | 397,432 | +0.06(+1.00%) |
Jan 11, 2016 | 5.669 | 5.688 | 5.561 | 5.660 | 511,524 | +0.00(+0.00%) |
Jan 08, 2016 | 5.744 | 5.763 | 5.641 | 5.660 | 323,021 | -0.07(-1.23%) |
Jan 07, 2016 | 5.796 | 5.811 | 5.714 | 5.730 | 485,581 | -0.16(-2.71%) |
Jan 06, 2016 | 5.866 | 5.899 | 5.815 | 5.890 | 332,885 | -0.08(-1.26%) |
Jan 05, 2016 | 5.955 | 6.030 | 5.918 | 5.965 | 356,563 | +0.01(+0.16%) |
Jan 04, 2016 | 5.932 | 5.955 | 5.843 | 5.955 | 392,550 | -0.07(-1.09%) |
Dec 31, 2015 | 6.049 | 6.021 | 6.021 | 6.021 | 231,623 | -0.05(-0.85%) |
Dec 30, 2015 | 6.054 | 6.096 | 6.054 | 6.073 | 313,549 | +0.00(+0.00%) |
Dec 29, 2015 | 6.035 | 6.120 | 6.035 | 6.073 | 377,545 | +0.06(+0.94%) |
Dec 28, 2015 | 6.045 | 6.045 | 6.002 | 6.016 | 452,992 | -0.03(-0.54%) |
Dec 24, 2015 | 6.040 | 6.049 | 6.049 | 6.049 | 127,424 | +0.00(+0.08%) |
Dec 23, 2015 | 5.993 | 6.059 | 5.993 | 6.045 | 230,559 | +0.08(+1.42%) |
Dec 22, 2015 | 5.941 | 5.984 | 5.923 | 5.960 | 238,399 | +0.04(+0.63%) |
Dec 21, 2015 | 5.932 | 5.951 | 5.899 | 5.923 | 249,948 | +0.00(+0.00%) |
Dec 18, 2015 | 5.979 | 5.979 | 5.919 | 5.923 | 307,150 | -0.06(-0.94%) |
Dec 17, 2015 | 6.063 | 6.082 | 5.979 | 5.979 | 290,551 | -0.06(-0.93%) |
Dec 16, 2015 | 5.960 | 6.045 | 5.947 | 6.035 | 366,075 | +0.11(+1.82%) |
Dec 15, 2015 | 5.885 | 5.955 | 5.885 | 5.927 | 282,556 | +0.07(+1.20%) |
Dec 14, 2015 | 5.880 | 5.890 | 5.815 | 5.857 | 350,841 | -0.04(-0.64%) |
Dec 11, 2015 | 5.937 | 5.937 | 5.871 | 5.894 | 419,188 | -0.08(-1.34%) |
Dec 10, 2015 | 5.960 | 6.026 | 5.960 | 5.974 | 469,879 | +0.01(+0.24%) |
Dec 09, 2015 | 5.993 | 6.074 | 5.951 | 5.960 | 254,985 | -0.07(-1.09%) |
Dec 08, 2015 | 6.026 | 6.054 | 6.002 | 6.026 | 213,297 | -0.04(-0.70%) |
Dec 07, 2015 | 6.091 | 6.101 | 6.041 | 6.068 | 223,538 | -0.04(-0.61%) |
Dec 04, 2015 | 6.026 | 6.129 | 6.021 | 6.106 | 233,994 | +0.10(+1.64%) |
Dec 03, 2015 | 6.101 | 6.101 | 5.977 | 6.007 | 363,369 | -0.07(-1.08%) |
Dec 02, 2015 | 6.143 | 6.157 | 6.073 | 6.073 | 149,755 | -0.05(-0.84%) |
Dec 01, 2015 | 6.124 | 6.129 | 6.091 | 6.124 | 214,062 | +0.04(+0.62%) |
Nov 30, 2015 | 6.129 | 6.129 | 6.059 | 6.087 | 267,491 | -0.01(-0.23%) |
Nov 27, 2015 | 6.101 | 6.120 | 6.087 | 6.101 | 49,254 | -0.00(-0.08%) |
Nov 25, 2015 | 6.096 | 6.106 | 6.106 | 6.106 | 88,217 | +0.02(+0.31%) |
Nov 24, 2015 | 6.054 | 6.102 | 6.048 | 6.087 | 202,980 | +0.00(+0.08%) |
Nov 23, 2015 | 6.110 | 6.120 | 6.068 | 6.082 | 396,995 | +0.02(+0.31%) |
Nov 20, 2015 | 6.090 | 6.099 | 6.063 | 6.063 | 307,093 | -0.00(-0.07%) |
Nov 19, 2015 | 6.050 | 6.077 | 6.050 | 6.068 | 185,562 | +0.01(+0.15%) |
Nov 18, 2015 | 6.001 | 6.059 | 5.997 | 6.059 | 237,987 | +0.08(+1.33%) |
Nov 17, 2015 | 5.975 | 6.015 | 5.957 | 5.979 | 211,542 | +0.01(+0.22%) |
Nov 16, 2015 | 5.882 | 5.979 | 5.877 | 5.966 | 206,750 | +0.07(+1.20%) |
Nov 13, 2015 | 5.948 | 5.953 | 5.891 | 5.895 | 257,123 | -0.06(-1.04%) |
Nov 12, 2015 | 6.010 | 6.010 | 5.957 | 5.957 | 184,557 | -0.08(-1.32%) |
Nov 11, 2015 | 6.041 | 6.061 | 6.019 | 6.037 | 321,839 | -0.01(-0.22%) |
Nov 10, 2015 | 5.988 | 6.072 | 5.988 | 6.050 | 418,911 | +0.03(+0.51%) |
Nov 09, 2015 | 6.023 | 6.042 | 5.975 | 6.019 | 383,803 | -0.02(-0.37%) |
Nov 06, 2015 | 6.063 | 6.085 | 6.019 | 6.041 | 674,353 | -0.04(-0.65%) |
Nov 05, 2015 | 6.103 | 6.108 | 6.054 | 6.081 | 579,421 | -0.01(-0.15%) |
Nov 04, 2015 | 6.125 | 6.144 | 6.085 | 6.090 | 703,609 | -0.04(-0.58%) |
Nov 03, 2015 | 6.125 | 6.145 | 6.099 | 6.125 | 821,803 | +0.00(+0.00%) |
Nov 02, 2015 | 6.077 | 6.134 | 6.068 | 6.125 | 536,843 | +0.06(+0.95%) |
Oct 30, 2015 | 6.072 | 6.112 | 6.063 | 6.068 | 252,875 | -0.01(-0.15%) |
Oct 29, 2015 | 6.046 | 6.081 | 6.041 | 6.077 | 271,678 | +0.00(+0.07%) |
Oct 28, 2015 | 6.023 | 6.077 | 5.992 | 6.072 | 442,742 | +0.07(+1.11%) |
Oct 27, 2015 | 6.041 | 6.046 | 5.992 | 6.006 | 294,732 | -0.04(-0.59%) |
Oct 26, 2015 | 6.046 | 6.054 | 6.010 | 6.041 | 275,122 | +0.01(+0.22%) |
Oct 23, 2015 | 6.032 | 6.099 | 6.028 | 6.028 | 290,030 | +0.05(+0.89%) |
Oct 22, 2015 | 5.939 | 5.997 | 5.922 | 5.975 | 333,412 | +0.08(+1.35%) |
Oct 21, 2015 | 5.944 | 5.953 | 5.895 | 5.895 | 162,793 | -0.02(-0.37%) |
Oct 20, 2015 | 5.904 | 5.957 | 5.891 | 5.917 | 121,729 | -0.01(-0.15%) |
Oct 19, 2015 | 5.886 | 5.939 | 5.886 | 5.926 | 273,852 | +0.01(+0.15%) |
Oct 16, 2015 | 5.886 | 5.922 | 5.869 | 5.917 | 228,628 | +0.05(+0.83%) |
Oct 15, 2015 | 5.811 | 5.873 | 5.793 | 5.869 | 181,498 | +0.11(+1.84%) |
Oct 14, 2015 | 5.807 | 5.838 | 5.762 | 5.762 | 190,592 | -0.04(-0.76%) |
Oct 13, 2015 | 5.829 | 5.869 | 5.807 | 5.807 | 233,082 | -0.03(-0.46%) |
Oct 12, 2015 | 5.824 | 5.877 | 5.824 | 5.833 | 354,025 | +0.02(+0.30%) |
Oct 09, 2015 | 5.820 | 5.882 | 5.815 | 5.815 | 210,954 | +0.01(+0.15%) |
Oct 08, 2015 | 5.776 | 5.849 | 5.766 | 5.807 | 371,507 | +0.03(+0.46%) |
Oct 07, 2015 | 5.780 | 5.806 | 5.736 | 5.780 | 265,908 | +0.04(+0.77%) |
Oct 06, 2015 | 5.745 | 5.776 | 5.723 | 5.736 | 325,486 | +0.00(+0.00%) |
Oct 05, 2015 | 5.709 | 5.776 | 5.708 | 5.736 | 383,900 | +0.08(+1.49%) |
Oct 02, 2015 | 5.550 | 5.661 | 5.541 | 5.652 | 364,435 | +0.05(+0.95%) |
Oct 01, 2015 | 5.643 | 5.643 | 5.581 | 5.599 | 272,659 | -0.04(-0.78%) |
Sep 30, 2015 | 5.599 | 5.758 | 5.550 | 5.643 | 426,489 | +0.11(+1.92%) |
Sep 29, 2015 | 5.634 | 5.634 | 5.497 | 5.537 | 424,115 | -0.19(-3.40%) |
Sep 28, 2015 | 5.683 | 5.731 | 5.559 | 5.731 | 696,977 | +0.01(+0.23%) |
Sep 25, 2015 | 5.780 | 5.780 | 5.688 | 5.718 | 331,808 | -0.04(-0.62%) |
Sep 24, 2015 | 5.727 | 5.754 | 5.621 | 5.754 | 576,644 | +0.00(+0.08%) |
Sep 23, 2015 | 5.749 | 5.763 | 5.705 | 5.749 | 225,533 | -0.01(-0.15%) |
Sep 22, 2015 | 5.749 | 5.758 | 5.708 | 5.758 | 313,158 | -0.08(-1.29%) |
Sep 21, 2015 | 5.807 | 5.833 | 5.780 | 5.833 | 235,226 | +0.06(+1.00%) |
Sep 18, 2015 | 5.780 | 5.829 | 5.754 | 5.776 | 305,471 | -0.09(-1.55%) |
Sep 17, 2015 | 5.842 | 5.935 | 5.842 | 5.866 | 201,467 | +0.00(+0.04%) |
Sep 16, 2015 | 5.811 | 5.864 | 5.811 | 5.864 | 139,530 | +0.05(+0.91%) |
Sep 15, 2015 | 5.758 | 5.829 | 5.754 | 5.811 | 309,879 | +0.06(+1.00%) |
Sep 14, 2015 | 5.780 | 5.793 | 5.742 | 5.754 | 226,558 | -0.03(-0.54%) |
Sep 11, 2015 | 5.740 | 5.789 | 5.731 | 5.784 | 334,738 | +0.00(+0.08%) |
Sep 10, 2015 | 5.745 | 5.807 | 5.723 | 5.780 | 411,430 | +0.02(+0.35%) |
Sep 09, 2015 | 5.851 | 5.851 | 5.758 | 5.760 | 173,103 | -0.04(-0.65%) |
Sep 08, 2015 | 5.762 | 5.807 | 5.754 | 5.798 | 221,938 | +0.10(+1.79%) |
Sep 04, 2015 | 5.709 | 5.696 | 5.696 | 5.696 | 311,131 | -0.08(-1.30%) |
Sep 03, 2015 | 5.793 | 5.824 | 5.771 | 5.771 | 132,388 | +0.00(+0.00%) |
Sep 02, 2015 | 5.789 | 5.789 | 5.715 | 5.771 | 260,415 | +0.06(+1.01%) |
Sep 01, 2015 | 5.718 | 5.784 | 5.709 | 5.714 | 505,931 | -0.11(-1.83%) |
Aug 31, 2015 | 5.846 | 5.869 | 5.820 | 5.820 | 225,126 | -0.06(-0.98%) |
Aug 28, 2015 | 5.851 | 5.895 | 5.838 | 5.877 | 180,802 | +0.01(+0.15%) |
Aug 27, 2015 | 5.776 | 5.886 | 5.771 | 5.869 | 387,918 | +0.15(+2.63%) |
Aug 26, 2015 | 5.714 | 5.723 | 5.532 | 5.718 | 613,740 | +0.15(+2.62%) |
Aug 25, 2015 | 5.749 | 5.749 | 5.572 | 5.572 | 417,137 | -0.04(-0.63%) |
Aug 24, 2015 | 5.585 | 5.731 | 5.457 | 5.607 | 1,229,855 | -0.32(-5.45%) |
Aug 21, 2015 | 6.063 | 6.072 | 5.931 | 5.931 | 660,618 | -0.17(-2.83%) |
Aug 20, 2015 | 6.130 | 6.139 | 6.099 | 6.103 | 560,746 | -0.07(-1.08%) |
Aug 19, 2015 | 6.161 | 6.174 | 6.108 | 6.170 | 351,120 | +0.01(+0.14%) |
Aug 18, 2015 | 6.152 | 6.174 | 6.149 | 6.161 | 178,947 | +0.00(+0.00%) |
Aug 17, 2015 | 6.125 | 6.170 | 6.116 | 6.161 | 346,169 | +0.00(+0.07%) |
Aug 14, 2015 | 6.147 | 6.165 | 6.139 | 6.156 | 197,226 | -0.00(-0.07%) |
Aug 13, 2015 | 6.139 | 6.165 | 6.099 | 6.161 | 257,312 | +0.01(+0.22%) |
Aug 12, 2015 | 6.103 | 6.147 | 6.055 | 6.147 | 1,215,020 | +0.00(+0.07%) |
Aug 11, 2015 | 6.174 | 6.174 | 6.130 | 6.143 | 276,032 | -0.06(-0.93%) |
Aug 10, 2015 | 6.174 | 6.214 | 6.174 | 6.201 | 115,529 | +0.06(+0.94%) |
Aug 07, 2015 | 6.165 | 6.169 | 6.117 | 6.143 | 164,140 | -0.04(-0.71%) |
Aug 06, 2015 | 6.218 | 6.218 | 6.147 | 6.187 | 122,463 | -0.05(-0.78%) |
Aug 05, 2015 | 6.249 | 6.249 | 6.205 | 6.236 | 167,566 | -0.00(-0.07%) |
Aug 04, 2015 | 6.231 | 6.244 | 6.209 | 6.240 | 118,311 | -0.00(-0.07%) |
Aug 03, 2015 | 6.284 | 6.284 | 6.187 | 6.244 | 192,560 | -0.08(-1.32%) |
Jul 31, 2015 | 6.240 | 6.328 | 6.218 | 6.328 | 271,711 | +0.09(+1.41%) |
Jul 30, 2015 | 6.227 | 6.240 | 6.196 | 6.240 | 283,396 | -0.02(-0.28%) |
Jul 29, 2015 | 6.236 | 6.258 | 6.231 | 6.258 | 230,397 | +0.00(+0.00%) |
Jul 28, 2015 | 6.200 | 6.258 | 6.169 | 6.258 | 304,671 | +0.06(+1.00%) |
Jul 27, 2015 | 6.161 | 6.196 | 6.156 | 6.196 | 294,204 | -0.02(-0.35%) |
Jul 24, 2015 | 6.236 | 6.240 | 6.156 | 6.218 | 141,080 | -0.01(-0.21%) |
Jul 23, 2015 | 6.253 | 6.287 | 6.218 | 6.231 | 150,693 | -0.03(-0.49%) |
Jul 22, 2015 | 6.262 | 6.280 | 6.250 | 6.262 | 85,906 | -0.03(-0.42%) |
Jul 21, 2015 | 6.306 | 6.308 | 6.262 | 6.289 | 139,964 | -0.01(-0.14%) |
Jul 20, 2015 | 6.293 | 6.324 | 6.289 | 6.297 | 276,682 | +0.02(+0.28%) |
Jul 17, 2015 | 6.271 | 6.284 | 6.258 | 6.280 | 186,993 | +0.01(+0.14%) |
Jul 16, 2015 | 6.280 | 6.300 | 6.266 | 6.271 | 215,440 | +0.02(+0.35%) |
Jul 15, 2015 | 6.253 | 6.289 | 6.240 | 6.249 | 264,573 | +0.00(+0.00%) |
Jul 14, 2015 | 6.209 | 6.249 | 6.209 | 6.249 | 304,039 | +0.02(+0.35%) |
Jul 13, 2015 | 6.209 | 6.240 | 6.174 | 6.227 | 209,315 | +0.05(+0.86%) |
Jul 10, 2015 | 6.169 | 6.187 | 6.165 | 6.174 | 220,810 | +0.06(+1.01%) |
Jul 09, 2015 | 6.183 | 6.183 | 6.107 | 6.112 | 460,104 | -0.02(-0.36%) |
Jul 08, 2015 | 6.152 | 6.158 | 6.103 | 6.134 | 335,992 | -0.08(-1.35%) |
Jul 07, 2015 | 6.191 | 6.324 | 6.099 | 6.218 | 395,687 | +0.04(+0.64%) |
Jul 06, 2015 | 6.174 | 6.211 | 6.156 | 6.178 | 289,020 | -0.03(-0.43%) |
Jul 02, 2015 | 6.236 | 6.205 | 6.205 | 6.205 | 432,663 | +0.01(+0.14%) |
Jul 01, 2015 | 6.205 | 6.222 | 6.192 | 6.196 | 173,346 | +0.04(+0.57%) |
Jun 30, 2015 | 6.161 | 6.180 | 6.143 | 6.161 | 275,122 | +0.03(+0.50%) |
Jun 29, 2015 | 6.174 | 6.174 | 6.112 | 6.130 | 453,768 | -0.07(-1.14%) |
Jun 26, 2015 | 6.218 | 6.231 | 6.191 | 6.200 | 167,230 | -0.02(-0.35%) |
Jun 25, 2015 | 6.258 | 6.284 | 6.222 | 6.222 | 202,136 | -0.04(-0.56%) |
Jun 24, 2015 | 6.271 | 6.297 | 6.236 | 6.258 | 273,630 | -0.03(-0.49%) |
Jun 23, 2015 | 6.275 | 6.306 | 6.266 | 6.289 | 246,611 | +0.00(+0.07%) |
Jun 22, 2015 | 6.275 | 6.306 | 6.266 | 6.284 | 149,080 | +0.04(+0.71%) |
Jun 19, 2015 | 6.284 | 6.284 | 6.240 | 6.240 | 100,979 | -0.05(-0.84%) |
Jun 18, 2015 | 6.236 | 6.293 | 6.236 | 6.293 | 207,549 | +0.08(+1.28%) |
Jun 17, 2015 | 6.214 | 6.244 | 6.178 | 6.214 | 163,811 | +0.01(+0.20%) |
Jun 16, 2015 | 6.169 | 6.205 | 6.169 | 6.201 | 150,248 | +0.03(+0.51%) |
Jun 15, 2015 | 6.174 | 6.178 | 6.125 | 6.169 | 238,828 | -0.03(-0.50%) |
Jun 12, 2015 | 6.244 | 6.249 | 6.174 | 6.200 | 257,790 | -0.04(-0.71%) |
Jun 11, 2015 | 6.249 | 6.274 | 6.240 | 6.244 | 233,890 | +0.02(+0.28%) |
Jun 10, 2015 | 6.200 | 6.262 | 6.183 | 6.227 | 437,638 | +0.05(+0.86%) |
Jun 09, 2015 | 6.191 | 6.195 | 6.174 | 6.174 | 183,049 | -0.01(-0.14%) |
Jun 08, 2015 | 6.218 | 6.240 | 6.183 | 6.183 | 175,450 | -0.05(-0.86%) |
Jun 05, 2015 | 6.227 | 6.258 | 6.227 | 6.236 | 112,249 | -0.00(-0.06%) |
Jun 04, 2015 | 6.289 | 6.289 | 6.240 | 6.240 | 130,604 | -0.07(-1.05%) |
Jun 03, 2015 | 6.289 | 6.311 | 6.289 | 6.306 | 153,114 | +0.02(+0.35%) |
Jun 02, 2015 | 6.262 | 6.306 | 6.249 | 6.284 | 163,466 | -0.01(-0.14%) |
Jun 01, 2015 | 6.284 | 6.297 | 6.253 | 6.293 | 258,695 | +0.04(+0.56%) |
May 29, 2015 | 6.284 | 6.293 | 6.244 | 6.258 | 170,323 | -0.02(-0.35%) |
May 28, 2015 | 6.280 | 6.280 | 6.275 | 6.280 | 108,265 | -0.02(-0.35%) |
May 27, 2015 | 6.249 | 6.306 | 6.231 | 6.302 | 264,115 | +0.07(+1.13%) |
May 26, 2015 | 6.289 | 6.289 | 6.227 | 6.231 | 117,270 | -0.06(-0.91%) |
May 22, 2015 | 6.311 | 6.289 | 6.289 | 6.289 | 124,492 | -0.02(-0.35%) |
May 21, 2015 | 6.289 | 6.319 | 6.289 | 6.311 | 123,624 | +0.02(+0.35%) |
May 20, 2015 | 6.293 | 6.311 | 6.284 | 6.289 | 166,439 | -0.01(-0.14%) |
May 19, 2015 | 6.324 | 6.333 | 6.297 | 6.297 | 182,675 | -0.03(-0.42%) |
May 18, 2015 | 6.289 | 6.328 | 6.284 | 6.324 | 161,423 | +0.01(+0.21%) |
May 15, 2015 | 6.297 | 6.311 | 6.284 | 6.311 | 120,036 | +0.02(+0.28%) |
May 14, 2015 | 6.284 | 6.324 | 6.266 | 6.293 | 425,098 | +0.04(+0.63%) |
May 13, 2015 | 6.275 | 6.291 | 6.240 | 6.253 | 125,449 | -0.00(-0.07%) |
May 12, 2015 | 6.240 | 6.258 | 6.205 | 6.258 | 146,670 | +0.00(+0.00%) |
May 11, 2015 | 6.284 | 6.297 | 6.258 | 6.258 | 208,905 | -0.02(-0.28%) |
May 08, 2015 | 6.236 | 6.275 | 6.236 | 6.275 | 173,175 | +0.10(+1.64%) |
May 07, 2015 | 6.174 | 6.201 | 6.157 | 6.174 | 157,380 | +0.01(+0.14%) |
May 06, 2015 | 6.209 | 6.215 | 6.152 | 6.165 | 243,643 | -0.02(-0.36%) |
May 05, 2015 | 6.236 | 6.236 | 6.174 | 6.187 | 227,197 | -0.04(-0.71%) |
May 04, 2015 | 6.218 | 6.245 | 6.210 | 6.231 | 267,512 | +0.04(+0.57%) |
May 01, 2015 | 6.161 | 6.196 | 6.161 | 6.196 | 179,027 | +0.04(+0.71%) |
Apr 30, 2015 | 6.218 | 6.223 | 6.148 | 6.152 | 169,768 | -0.07(-1.06%) |
Apr 29, 2015 | 6.218 | 6.240 | 6.183 | 6.218 | 190,927 | -0.02(-0.28%) |
Apr 28, 2015 | 6.245 | 6.262 | 6.205 | 6.236 | 260,485 | +0.00(+0.07%) |
Apr 27, 2015 | 6.258 | 6.284 | 6.229 | 6.231 | 165,929 | -0.03(-0.42%) |
Apr 24, 2015 | 6.258 | 6.271 | 6.240 | 6.258 | 222,753 | +0.02(+0.28%) |
Apr 23, 2015 | 6.214 | 6.253 | 6.214 | 6.240 | 120,476 | +0.01(+0.21%) |
Apr 22, 2015 | 6.218 | 6.227 | 6.189 | 6.227 | 153,905 | +0.03(+0.43%) |
Apr 21, 2015 | 6.218 | 6.225 | 6.183 | 6.201 | 148,996 | -0.00(-0.07%) |
Apr 20, 2015 | 6.214 | 6.214 | 6.174 | 6.205 | 274,705 | +0.04(+0.57%) |
Apr 17, 2015 | 6.157 | 6.170 | 6.121 | 6.170 | 291,230 | -0.03(-0.50%) |
Apr 16, 2015 | 6.183 | 6.209 | 6.183 | 6.201 | 194,358 | +0.01(+0.20%) |
Apr 15, 2015 | 6.174 | 6.209 | 6.165 | 6.188 | 340,395 | +0.03(+0.44%) |
Apr 14, 2015 | 6.143 | 6.179 | 6.143 | 6.161 | 245,545 | -0.00(-0.07%) |
Apr 13, 2015 | 6.192 | 6.205 | 6.157 | 6.165 | 150,337 | -0.03(-0.43%) |
Apr 10, 2015 | 6.174 | 6.196 | 6.161 | 6.192 | 267,796 | +0.02(+0.36%) |
Apr 09, 2015 | 6.126 | 6.170 | 6.126 | 6.170 | 221,620 | +0.04(+0.57%) |
Apr 08, 2015 | 6.130 | 6.154 | 6.126 | 6.135 | 202,325 | +0.00(+0.07%) |
Apr 07, 2015 | 6.148 | 6.165 | 6.130 | 6.130 | 235,792 | -0.01(-0.14%) |
Apr 06, 2015 | 6.069 | 6.157 | 6.069 | 6.139 | 262,799 | +0.02(+0.36%) |
Apr 02, 2015 | 6.095 | 6.117 | 6.117 | 6.117 | 251,453 | +0.04(+0.58%) |
Apr 01, 2015 | 6.121 | 6.121 | 6.064 | 6.082 | 347,021 | -0.05(-0.86%) |
Mar 31, 2015 | 6.104 | 6.152 | 6.104 | 6.135 | 385,203 | -0.03(-0.50%) |
Mar 30, 2015 | 6.143 | 6.165 | 6.113 | 6.165 | 354,763 | +0.07(+1.08%) |
Mar 27, 2015 | 6.091 | 6.117 | 6.086 | 6.099 | 150,071 | +0.00(+0.00%) |
Mar 26, 2015 | 6.082 | 6.113 | 6.062 | 6.099 | 221,611 | +0.00(+0.07%) |
Mar 25, 2015 | 6.179 | 6.179 | 6.086 | 6.095 | 245,384 | -0.07(-1.21%) |
Mar 24, 2015 | 6.205 | 6.214 | 6.168 | 6.170 | 251,253 | -0.04(-0.71%) |
Mar 23, 2015 | 6.214 | 6.239 | 6.196 | 6.214 | 422,125 | +0.02(+0.28%) |
Mar 20, 2015 | 6.187 | 6.223 | 6.172 | 6.196 | 233,198 | +0.04(+0.71%) |
Mar 19, 2015 | 6.170 | 6.183 | 6.139 | 6.152 | 413,762 | -0.02(-0.28%) |
Mar 18, 2015 | 6.135 | 6.198 | 6.113 | 6.170 | 712,024 | +0.02(+0.29%) |
Mar 17, 2015 | 6.139 | 6.161 | 6.130 | 6.152 | 173,227 | -0.00(-0.07%) |
Mar 16, 2015 | 6.135 | 6.161 | 6.113 | 6.157 | 178,775 | +0.05(+0.79%) |
Mar 13, 2015 | 6.108 | 6.117 | 6.064 | 6.108 | 219,233 | +0.00(+0.00%) |
Mar 12, 2015 | 6.056 | 6.117 | 6.056 | 6.108 | 243,436 | +0.07(+1.09%) |
Mar 11, 2015 | 6.073 | 6.095 | 6.042 | 6.042 | 309,619 | -0.04(-0.65%) |
Mar 10, 2015 | 6.117 | 6.126 | 6.082 | 6.082 | 188,510 | -0.08(-1.28%) |
Mar 09, 2015 | 6.143 | 6.183 | 6.143 | 6.161 | 386,987 | +0.00(+0.07%) |
Mar 06, 2015 | 6.218 | 6.223 | 6.139 | 6.157 | 199,913 | -0.07(-1.13%) |
Mar 05, 2015 | 6.253 | 6.253 | 6.227 | 6.227 | 148,375 | -0.00(-0.07%) |
Mar 04, 2015 | 6.258 | 6.266 | 6.209 | 6.231 | 149,695 | -0.04(-0.56%) |
Mar 03, 2015 | 6.302 | 6.302 | 6.240 | 6.266 | 206,865 | -0.04(-0.63%) |
Mar 02, 2015 | 6.231 | 6.306 | 6.231 | 6.306 | 270,602 | +0.07(+1.13%) |
Feb 27, 2015 | 6.240 | 6.266 | 6.223 | 6.236 | 182,022 | -0.02(-0.35%) |
Feb 26, 2015 | 6.271 | 6.271 | 6.238 | 6.258 | 85,887 | -0.01(-0.21%) |
Feb 25, 2015 | 6.240 | 6.284 | 6.236 | 6.271 | 153,818 | +0.04(+0.71%) |
Feb 24, 2015 | 6.209 | 6.240 | 6.209 | 6.227 | 205,984 | +0.02(+0.28%) |
Feb 23, 2015 | 6.214 | 6.236 | 6.201 | 6.209 | 215,219 | +0.00(+0.07%) |
Feb 20, 2015 | 6.174 | 6.218 | 6.148 | 6.205 | 177,519 | +0.03(+0.43%) |
Feb 19, 2015 | 6.157 | 6.183 | 6.130 | 6.179 | 178,406 | +0.02(+0.29%) |
Feb 18, 2015 | 6.179 | 6.187 | 6.148 | 6.161 | 298,068 | -0.03(-0.43%) |
Feb 17, 2015 | 6.179 | 6.187 | 6.163 | 6.187 | 332,648 | +0.00(+0.00%) |
Feb 13, 2015 | 6.152 | 6.187 | 6.187 | 6.187 | 336,333 | +0.05(+0.79%) |
Feb 12, 2015 | 6.078 | 6.148 | 6.078 | 6.139 | 357,912 | +0.06(+1.01%) |
Feb 11, 2015 | 6.056 | 6.086 | 6.047 | 6.078 | 246,233 | +0.02(+0.29%) |
Feb 10, 2015 | 6.038 | 6.072 | 6.025 | 6.060 | 288,543 | +0.05(+0.88%) |
Feb 09, 2015 | 6.012 | 6.047 | 6.007 | 6.007 | 271,137 | -0.05(-0.80%) |
Feb 06, 2015 | 6.051 | 6.082 | 6.038 | 6.055 | 292,997 | +0.03(+0.44%) |
Feb 05, 2015 | 6.003 | 6.042 | 6.003 | 6.029 | 273,812 | +0.06(+0.95%) |
Feb 04, 2015 | 5.985 | 6.016 | 5.963 | 5.972 | 481,448 | -0.02(-0.37%) |
Feb 03, 2015 | 5.942 | 6.003 | 5.941 | 5.994 | 380,880 | +0.07(+1.18%) |