Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.979 | 4.979 | 4.950 | 4.950 | 808 | -0.03(-0.67%) |
May 27, 2016 | 4.950 | 4.983 | 4.983 | 4.983 | 400 | -0.06(-1.13%) |
May 25, 2016 | 4.970 | 5.040 | 5.040 | 5.040 | 19 | +0.07(+1.43%) |
May 24, 2016 | 4.980 | 4.980 | 4.969 | 4.969 | 1,172 | -0.00(-0.02%) |
May 23, 2016 | 4.950 | 4.970 | 4.950 | 4.970 | 2,335 | -0.01(-0.20%) |
May 20, 2016 | 5.000 | 5.000 | 4.980 | 4.980 | 1,199 | -0.02(-0.40%) |
May 19, 2016 | 5.200 | 5.219 | 5.000 | 5.000 | 18,221 | -0.20(-3.85%) |
May 17, 2016 | 4.980 | 5.200 | 5.200 | 5.200 | 45 | -0.02(-0.48%) |
May 13, 2016 | 5.000 | 5.225 | 5.225 | 5.225 | 231 | +0.22(+4.50%) |
May 12, 2016 | 5.322 | 5.322 | 5.000 | 5.000 | 42,268 | -0.30(-5.66%) |
May 11, 2016 | 5.248 | 5.300 | 5.235 | 5.300 | 4,274 | +0.19(+3.71%) |
May 10, 2016 | 5.358 | 5.358 | 5.110 | 5.110 | 451 | -0.26(-4.89%) |
May 09, 2016 | 5.373 | 5.373 | 5.373 | 5.373 | 444 | +0.14(+2.74%) |
May 05, 2016 | 5.280 | 5.230 | 5.230 | 5.230 | 26 | +0.03(+0.58%) |
May 04, 2016 | 5.200 | 5.200 | 5.200 | 5.200 | 548 | +0.04(+0.78%) |
May 02, 2016 | 5.100 | 5.160 | 5.160 | 5.160 | 4,200 | -0.06(-1.15%) |
Apr 29, 2016 | 5.220 | 5.220 | 5.220 | 5.220 | 2,038 | -0.02(-0.38%) |
Apr 28, 2016 | 5.242 | 5.242 | 5.240 | 5.240 | 560 | +0.01(+0.10%) |
Apr 27, 2016 | 5.240 | 5.250 | 5.235 | 5.235 | 2,251 | -0.08(-1.42%) |
Apr 26, 2016 | 5.300 | 5.330 | 5.300 | 5.310 | 916 | -0.01(-0.19%) |
Apr 22, 2016 | 5.310 | 5.320 | 5.320 | 5.320 | 70 | -0.13(-2.46%) |
Apr 20, 2016 | 5.450 | 5.454 | 5.454 | 5.454 | 157 | +0.14(+2.71%) |
Apr 19, 2016 | 5.350 | 5.350 | 5.310 | 5.310 | 1,221 | -0.01(-0.19%) |
Apr 18, 2016 | 5.480 | 5.480 | 5.320 | 5.320 | 543 | -0.09(-1.66%) |
Apr 15, 2016 | 5.480 | 5.480 | 5.365 | 5.410 | 11,003 | +0.19(+3.64%) |
Apr 13, 2016 | 5.220 | 5.220 | 5.220 | 5.220 | 600 | -0.09(-1.63%) |
Apr 11, 2016 | 5.300 | 5.307 | 5.307 | 5.307 | 126 | -0.04(-0.67%) |
Apr 08, 2016 | 5.300 | 5.342 | 5.300 | 5.342 | 829 | +0.04(+0.80%) |
Apr 07, 2016 | 5.462 | 5.462 | 5.300 | 5.300 | 1,576 | +0.00(+0.00%) |
Apr 04, 2016 | 5.300 | 5.300 | 5.300 | 5.300 | 110 | -0.02(-0.38%) |
Apr 01, 2016 | 5.270 | 5.430 | 5.270 | 5.320 | 1,166 | -0.04(-0.75%) |
Mar 31, 2016 | 5.370 | 5.450 | 5.360 | 5.360 | 7,976 | +0.00(+0.00%) |
Mar 30, 2016 | 5.260 | 5.619 | 5.260 | 5.360 | 6,673 | -0.04(-0.74%) |
Mar 29, 2016 | 5.470 | 5.630 | 5.400 | 5.400 | 7,527 | -0.20(-3.57%) |
Mar 28, 2016 | 5.600 | 5.600 | 5.600 | 5.600 | 333 | +0.04(+0.69%) |
Mar 24, 2016 | 5.390 | 5.561 | 5.561 | 5.561 | 5,800 | -0.08(-1.39%) |
Mar 23, 2016 | 5.370 | 5.640 | 5.370 | 5.640 | 888 | -0.03(-0.53%) |
Mar 22, 2016 | 5.610 | 5.690 | 5.598 | 5.670 | 5,271 | +0.07(+1.25%) |
Mar 21, 2016 | 5.470 | 5.610 | 5.470 | 5.600 | 10,132 | -0.00(-0.00%) |
Mar 18, 2016 | 5.400 | 5.645 | 5.400 | 5.600 | 12,767 | +0.24(+4.48%) |
Mar 17, 2016 | 5.360 | 5.360 | 5.360 | 5.360 | 208 | -0.12(-2.19%) |
Mar 16, 2016 | 5.450 | 5.490 | 5.260 | 5.480 | 9,688 | +0.01(+0.18%) |
Mar 15, 2016 | 5.450 | 5.470 | 5.450 | 5.470 | 259 | +0.02(+0.37%) |
Mar 14, 2016 | 5.220 | 5.450 | 5.220 | 5.450 | 3,889 | +0.00(+0.00%) |
Mar 11, 2016 | 5.450 | 5.470 | 5.430 | 5.450 | 9,131 | -0.02(-0.37%) |
Mar 10, 2016 | 5.450 | 5.470 | 5.360 | 5.470 | 8,450 | +0.06(+1.11%) |
Mar 08, 2016 | 5.490 | 5.410 | 5.410 | 5.410 | 9 | -0.08(-1.46%) |
Mar 07, 2016 | 5.490 | 5.490 | 5.480 | 5.490 | 883 | +0.13(+2.43%) |
Mar 04, 2016 | 5.400 | 5.590 | 5.360 | 5.360 | 554 | +0.02(+0.37%) |
Mar 03, 2016 | 5.490 | 5.600 | 5.250 | 5.340 | 12,827 | +0.02(+0.39%) |
Mar 02, 2016 | 5.319 | 5.319 | 5.319 | 5.319 | 1,113 | -0.28(-5.01%) |
Mar 01, 2016 | 5.240 | 5.600 | 5.240 | 5.600 | 15,452 | +0.36(+6.87%) |
Feb 29, 2016 | 5.240 | 5.240 | 5.240 | 5.240 | 214 | -0.20(-3.68%) |
Feb 26, 2016 | 5.430 | 5.440 | 5.430 | 5.440 | 271 | +0.02(+0.37%) |
Feb 25, 2016 | 5.401 | 5.420 | 5.401 | 5.420 | 664 | +0.00(+0.00%) |
Feb 23, 2016 | 5.420 | 5.420 | 5.420 | 5.420 | 1 | +0.12(+2.26%) |
Feb 22, 2016 | 5.290 | 5.310 | 5.290 | 5.300 | 6,102 | +0.01(+0.19%) |
Feb 19, 2016 | 5.430 | 5.440 | 5.250 | 5.290 | 4,312 | -0.12(-2.22%) |
Feb 18, 2016 | 5.392 | 5.410 | 5.260 | 5.410 | 1,309 | -0.03(-0.55%) |
Feb 17, 2016 | 5.348 | 5.440 | 5.324 | 5.440 | 19,421 | +0.18(+3.42%) |
Feb 16, 2016 | 5.295 | 5.360 | 5.260 | 5.260 | 5,280 | -0.21(-3.85%) |
Feb 12, 2016 | 5.380 | 5.471 | 5.471 | 5.471 | 4,900 | +0.10(+1.88%) |
Feb 10, 2016 | 5.460 | 5.370 | 5.370 | 5.370 | 62 | +0.06(+1.19%) |
Feb 09, 2016 | 5.230 | 5.307 | 5.230 | 5.307 | 882 | +0.10(+1.86%) |
Feb 08, 2016 | 5.240 | 5.260 | 5.210 | 5.210 | 2,265 | -0.30(-5.44%) |
Feb 05, 2016 | 5.460 | 5.590 | 5.430 | 5.510 | 37,097 | +0.03(+0.55%) |
Feb 03, 2016 | 5.400 | 5.480 | 5.480 | 5.480 | 13,800 | -0.01(-0.18%) |
Feb 02, 2016 | 5.490 | 5.490 | 5.490 | 5.490 | 108 | +0.00(+0.00%) |
Feb 01, 2016 | 5.360 | 5.490 | 5.360 | 5.490 | 3,773 | +0.12(+2.23%) |
Jan 29, 2016 | 5.490 | 5.490 | 5.361 | 5.370 | 1,618 | -0.04(-0.81%) |
Jan 28, 2016 | 5.410 | 5.450 | 5.410 | 5.414 | 9,731 | +0.03(+0.63%) |
Jan 27, 2016 | 5.370 | 5.380 | 5.300 | 5.380 | 11,749 | +0.00(+0.00%) |
Jan 26, 2016 | 5.400 | 5.470 | 5.370 | 5.380 | 18,468 | -0.07(-1.28%) |
Jan 25, 2016 | 5.290 | 5.450 | 5.290 | 5.450 | 4,099 | +0.18(+3.42%) |
Jan 22, 2016 | 5.200 | 5.270 | 5.170 | 5.270 | 75,864 | +0.13(+2.53%) |
Jan 21, 2016 | 5.140 | 5.140 | 5.140 | 5.140 | 227 | +0.00(+0.00%) |
Jan 20, 2016 | 5.140 | 5.150 | 5.140 | 5.140 | 690 | +0.00(+0.00%) |
Jan 19, 2016 | 5.130 | 5.140 | 5.100 | 5.140 | 7,812 | +0.04(+0.78%) |
Jan 15, 2016 | 5.070 | 5.100 | 5.100 | 5.100 | 16,300 | -0.02(-0.39%) |
Jan 14, 2016 | 5.058 | 5.120 | 5.058 | 5.120 | 2,034 | +0.02(+0.39%) |
Jan 13, 2016 | 4.900 | 5.140 | 4.900 | 5.100 | 13,289 | +0.10(+2.00%) |
Jan 12, 2016 | 4.860 | 5.000 | 4.620 | 5.000 | 13,895 | +0.37(+7.99%) |
Jan 11, 2016 | 4.500 | 4.630 | 4.410 | 4.630 | 33,500 | +0.18(+4.04%) |
Jan 08, 2016 | 4.485 | 4.490 | 4.450 | 4.450 | 15,315 | +0.09(+2.06%) |
Jan 07, 2016 | 4.450 | 4.450 | 4.360 | 4.360 | 10,300 | -0.09(-2.02%) |
Jan 05, 2016 | 4.420 | 4.450 | 4.450 | 4.450 | 4 | -0.07(-1.55%) |
Jan 04, 2016 | 4.430 | 4.520 | 4.345 | 4.520 | 4,655 | +0.01(+0.22%) |
Dec 31, 2015 | 4.530 | 4.510 | 4.510 | 4.510 | 2,000 | +0.06(+1.35%) |
Dec 30, 2015 | 4.500 | 4.500 | 4.427 | 4.450 | 2,037 | -0.06(-1.43%) |
Dec 29, 2015 | 4.380 | 4.600 | 4.370 | 4.514 | 2,316 | +0.01(+0.32%) |
Dec 28, 2015 | 4.310 | 4.500 | 4.280 | 4.500 | 7,143 | -0.06(-1.32%) |
Dec 24, 2015 | 4.410 | 4.560 | 4.560 | 4.560 | 1,500 | +0.00(+0.00%) |
Dec 23, 2015 | 4.580 | 4.600 | 4.454 | 4.560 | 3,369 | -0.01(-0.26%) |
Dec 22, 2015 | 4.550 | 4.790 | 4.550 | 4.572 | 3,060 | -0.17(-3.54%) |
Dec 21, 2015 | 4.730 | 4.780 | 4.540 | 4.740 | 7,171 | +0.01(+0.21%) |
Dec 18, 2015 | 4.740 | 4.880 | 4.740 | 4.730 | 3,967 | -0.05(-1.05%) |
Dec 17, 2015 | 4.590 | 4.910 | 4.590 | 4.780 | 7,498 | +0.07(+1.49%) |
Dec 16, 2015 | 4.590 | 4.740 | 4.520 | 4.710 | 11,132 | -0.07(-1.46%) |
Dec 15, 2015 | 4.780 | 4.780 | 4.780 | 4.780 | 611 | -0.06(-1.24%) |
Dec 14, 2015 | 5.070 | 5.070 | 4.560 | 4.840 | 21,684 | -0.14(-2.81%) |
Dec 11, 2015 | 5.040 | 5.080 | 4.980 | 4.980 | 1,659 | +0.06(+1.22%) |
Dec 10, 2015 | 4.900 | 5.120 | 4.900 | 4.920 | 1,640 | +0.00(+0.00%) |
Dec 09, 2015 | 5.100 | 5.100 | 4.880 | 4.920 | 10,210 | +0.04(+0.82%) |
Dec 08, 2015 | 5.000 | 5.020 | 4.880 | 4.880 | 3,684 | -0.15(-2.98%) |
Dec 07, 2015 | 4.920 | 5.230 | 4.920 | 5.030 | 19,374 | -0.27(-5.09%) |
Dec 04, 2015 | 5.310 | 5.340 | 5.300 | 5.300 | 13,600 | -0.02(-0.39%) |
Dec 03, 2015 | 5.312 | 5.321 | 5.312 | 5.321 | 324 | -0.01(-0.19%) |
Dec 02, 2015 | 5.331 | 5.331 | 5.331 | 5.331 | 693 | -0.01(-0.17%) |
Dec 01, 2015 | 5.420 | 5.420 | 5.300 | 5.340 | 18,695 | -0.15(-2.73%) |
Nov 30, 2015 | 5.490 | 5.490 | 5.490 | 5.490 | 150 | +0.11(+2.04%) |
Nov 25, 2015 | 5.040 | 5.380 | 5.380 | 5.380 | 39 | +0.17(+3.26%) |
Nov 24, 2015 | 5.100 | 5.210 | 5.070 | 5.210 | 7,765 | -0.18(-3.34%) |
Nov 23, 2015 | 5.590 | 5.590 | 5.390 | 5.390 | 16,050 | +0.03(+0.56%) |
Nov 20, 2015 | 5.150 | 5.410 | 5.150 | 5.360 | 3,282 | -0.04(-0.74%) |
Nov 19, 2015 | 5.370 | 5.490 | 5.250 | 5.400 | 41,966 | +0.00(+0.00%) |
Nov 18, 2015 | 5.130 | 5.410 | 5.130 | 5.400 | 51,148 | +0.40(+8.00%) |
Nov 17, 2015 | 4.700 | 5.430 | 4.700 | 5.000 | 11,339 | +0.23(+4.82%) |
Nov 16, 2015 | 5.200 | 5.290 | 4.720 | 4.770 | 59,912 | -0.74(-13.43%) |
Nov 12, 2015 | 5.590 | 5.510 | 5.510 | 5.510 | 178 | +0.00(+0.00%) |
Nov 11, 2015 | 5.090 | 5.554 | 5.090 | 5.510 | 1,575 | +0.15(+2.80%) |
Nov 05, 2015 | 5.360 | 5.360 | 5.360 | 5.360 | 800 | -0.02(-0.37%) |
Nov 04, 2015 | 5.300 | 5.500 | 5.300 | 5.380 | 4,305 | -0.01(-0.19%) |
Nov 03, 2015 | 5.390 | 5.390 | 5.301 | 5.390 | 2,233 | -0.10(-1.80%) |
Nov 02, 2015 | 5.420 | 5.490 | 5.420 | 5.489 | 5,125 | +0.09(+1.65%) |
Oct 30, 2015 | 5.380 | 5.610 | 5.380 | 5.400 | 2,773 | -0.10(-1.82%) |
Oct 29, 2015 | 5.179 | 5.700 | 5.179 | 5.500 | 3,491 | +0.00(+0.00%) |
Oct 28, 2015 | 5.540 | 5.592 | 5.410 | 5.500 | 13,541 | -0.01(-0.18%) |
Oct 27, 2015 | 5.530 | 5.530 | 5.500 | 5.510 | 1,074 | +0.00(+0.04%) |
Oct 26, 2015 | 5.500 | 5.508 | 5.500 | 5.508 | 1,247 | +0.01(+0.15%) |
Oct 23, 2015 | 5.394 | 5.530 | 5.390 | 5.500 | 2,266 | -0.03(-0.54%) |
Oct 21, 2015 | 5.420 | 5.530 | 5.530 | 5.530 | 5,700 | +0.09(+1.65%) |
Oct 20, 2015 | 5.360 | 5.440 | 5.360 | 5.440 | 777 | +0.07(+1.23%) |
Oct 16, 2015 | 5.390 | 5.374 | 5.374 | 5.374 | 41 | -0.12(-2.11%) |
Oct 15, 2015 | 5.410 | 5.500 | 5.330 | 5.490 | 13,083 | +0.04(+0.73%) |
Oct 14, 2015 | 5.440 | 5.500 | 5.440 | 5.450 | 2,627 | +0.02(+0.37%) |
Oct 13, 2015 | 5.590 | 5.610 | 5.430 | 5.430 | 1,313 | -0.17(-3.04%) |
Oct 08, 2015 | 5.570 | 5.600 | 5.600 | 5.600 | 34 | +0.18(+3.32%) |
Oct 07, 2015 | 5.590 | 5.590 | 5.420 | 5.420 | 1,770 | +0.00(+0.00%) |
Oct 06, 2015 | 5.570 | 5.570 | 5.420 | 5.420 | 276 | +0.01(+0.18%) |
Oct 05, 2015 | 5.540 | 5.620 | 5.410 | 5.410 | 352 | -0.09(-1.64%) |
Oct 02, 2015 | 5.510 | 5.510 | 5.500 | 5.500 | 201 | +0.05(+0.92%) |
Oct 01, 2015 | 5.578 | 5.578 | 5.450 | 5.450 | 10,300 | -0.17(-3.06%) |
Sep 30, 2015 | 5.520 | 5.622 | 5.400 | 5.622 | 2,543 | +0.12(+2.22%) |
Sep 29, 2015 | 5.710 | 5.710 | 5.400 | 5.500 | 17,181 | -0.31(-5.30%) |
Sep 28, 2015 | 5.730 | 5.808 | 5.730 | 5.808 | 546 | +0.01(+0.14%) |
Sep 25, 2015 | 5.750 | 5.850 | 5.750 | 5.800 | 1,858 | +0.05(+0.87%) |
Sep 24, 2015 | 5.800 | 5.970 | 5.750 | 5.750 | 3,927 | -0.05(-0.86%) |
Sep 23, 2015 | 5.880 | 5.880 | 5.800 | 5.800 | 2,863 | +0.05(+0.87%) |
Sep 22, 2015 | 5.800 | 5.990 | 5.700 | 5.750 | 8,389 | +0.04(+0.65%) |
Sep 21, 2015 | 5.900 | 6.000 | 5.710 | 5.713 | 23,786 | -0.19(-3.17%) |
Sep 18, 2015 | 5.600 | 5.900 | 5.600 | 5.900 | 4,733 | +0.09(+1.55%) |
Sep 17, 2015 | 5.880 | 5.900 | 5.703 | 5.810 | 4,596 | +0.06(+1.04%) |
Sep 16, 2015 | 5.900 | 5.900 | 5.750 | 5.750 | 6,527 | -0.11(-1.88%) |
Sep 15, 2015 | 5.890 | 5.890 | 5.850 | 5.860 | 5,284 | -0.05(-0.85%) |
Sep 14, 2015 | 5.928 | 5.928 | 5.910 | 5.910 | 2,474 | -0.03(-0.51%) |
Sep 11, 2015 | 5.850 | 5.984 | 5.850 | 5.940 | 977 | +0.10(+1.71%) |
Sep 10, 2015 | 5.830 | 6.000 | 5.694 | 5.840 | 8,684 | +0.05(+0.87%) |
Sep 09, 2015 | 5.800 | 5.800 | 5.660 | 5.790 | 4,335 | +0.12(+2.11%) |
Sep 08, 2015 | 5.570 | 5.840 | 5.570 | 5.670 | 14,838 | +0.19(+3.47%) |
Sep 04, 2015 | 5.370 | 5.480 | 5.480 | 5.480 | 14,300 | +0.07(+1.25%) |
Sep 03, 2015 | 5.420 | 5.420 | 5.350 | 5.412 | 12,785 | +0.01(+0.22%) |
Sep 02, 2015 | 5.400 | 5.490 | 5.400 | 5.400 | 4,519 | -0.14(-2.56%) |
Sep 01, 2015 | 5.780 | 5.780 | 5.360 | 5.542 | 9,092 | -0.02(-0.32%) |
Aug 31, 2015 | 5.710 | 5.800 | 5.500 | 5.560 | 13,088 | -0.34(-5.76%) |
Aug 28, 2015 | 5.370 | 5.970 | 5.370 | 5.900 | 1,718 | +0.47(+8.65%) |
Aug 27, 2015 | 5.516 | 6.190 | 5.430 | 5.430 | 17,465 | -0.07(-1.27%) |
Aug 26, 2015 | 5.610 | 5.610 | 5.200 | 5.500 | 45,333 | -0.05(-0.90%) |
Aug 25, 2015 | 5.570 | 5.860 | 5.420 | 5.550 | 16,572 | +0.03(+0.54%) |
Aug 24, 2015 | 5.250 | 5.565 | 5.100 | 5.520 | 7,636 | -0.14(-2.47%) |
Aug 21, 2015 | 5.530 | 5.660 | 5.250 | 5.660 | 17,273 | +0.03(+0.53%) |
Aug 20, 2015 | 5.958 | 6.080 | 5.630 | 5.630 | 25,008 | -0.32(-5.38%) |
Aug 19, 2015 | 6.030 | 6.160 | 5.910 | 5.950 | 15,840 | +0.00(+0.00%) |
Aug 18, 2015 | 5.900 | 5.950 | 5.900 | 5.950 | 1,539 | +0.13(+2.23%) |
Aug 17, 2015 | 5.990 | 6.000 | 5.820 | 5.820 | 12,725 | -0.17(-2.84%) |
Aug 14, 2015 | 6.150 | 6.190 | 5.980 | 5.990 | 5,375 | -0.18(-2.92%) |
Aug 13, 2015 | 6.190 | 6.190 | 5.930 | 6.170 | 1,332 | -0.05(-0.80%) |
Aug 12, 2015 | 5.990 | 6.253 | 5.990 | 6.220 | 30,156 | +0.21(+3.50%) |
Aug 11, 2015 | 5.850 | 6.010 | 5.850 | 6.010 | 2,940 | +0.16(+2.73%) |
Aug 10, 2015 | 5.910 | 5.910 | 5.850 | 5.850 | 440 | -0.03(-0.51%) |
Aug 07, 2015 | 5.850 | 5.923 | 5.850 | 5.880 | 2,690 | +0.00(+0.00%) |
Aug 06, 2015 | 6.000 | 6.000 | 5.870 | 5.880 | 10,346 | -0.12(-2.00%) |
Aug 05, 2015 | 6.010 | 6.010 | 6.000 | 6.000 | 6,925 | +0.08(+1.35%) |
Aug 04, 2015 | 6.000 | 6.000 | 5.920 | 5.920 | 2,604 | +0.03(+0.51%) |
Aug 03, 2015 | 6.060 | 6.060 | 5.890 | 5.890 | 2,952 | +0.01(+0.17%) |
Jul 30, 2015 | 5.880 | 5.880 | 5.880 | 5.880 | 175 | -0.02(-0.34%) |
Jul 29, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 5,601 | +0.00(+0.00%) |
Jul 28, 2015 | 5.920 | 5.920 | 5.900 | 5.900 | 8,095 | +0.00(+0.00%) |
Jul 27, 2015 | 5.930 | 5.930 | 5.880 | 5.900 | 2,194 | -0.02(-0.34%) |
Jul 24, 2015 | 6.027 | 6.030 | 5.890 | 5.920 | 17,397 | -0.12(-2.00%) |
Jul 23, 2015 | 6.010 | 6.098 | 6.010 | 6.041 | 364 | -0.03(-0.48%) |
Jul 22, 2015 | 6.070 | 6.070 | 6.070 | 6.070 | 100 | -0.07(-1.14%) |
Jul 20, 2015 | 6.010 | 6.140 | 6.140 | 6.140 | 40 | -0.05(-0.81%) |
Jul 17, 2015 | 6.190 | 6.190 | 6.190 | 6.190 | 216 | +0.00(+0.00%) |
Jul 16, 2015 | 6.130 | 6.190 | 6.123 | 6.190 | 3,477 | +0.00(+0.02%) |
Jul 15, 2015 | 6.200 | 6.220 | 6.105 | 6.189 | 678 | +0.01(+0.14%) |
Jul 14, 2015 | 6.150 | 6.180 | 6.150 | 6.180 | 1,120 | -0.01(-0.16%) |
Jul 13, 2015 | 6.110 | 6.190 | 6.060 | 6.190 | 6,378 | +0.12(+1.98%) |
Jul 10, 2015 | 6.240 | 6.240 | 6.040 | 6.070 | 745 | +0.02(+0.33%) |
Jul 09, 2015 | 5.960 | 6.190 | 5.900 | 6.050 | 2,817 | +0.10(+1.62%) |
Jul 08, 2015 | 6.130 | 6.190 | 5.953 | 5.953 | 967 | -0.15(-2.53%) |
Jul 07, 2015 | 5.920 | 6.168 | 5.880 | 6.108 | 13,645 | -0.04(-0.68%) |
Jul 02, 2015 | 5.900 | 6.150 | 6.150 | 6.150 | 232 | +0.23(+3.89%) |
Jul 01, 2015 | 6.060 | 6.060 | 5.910 | 5.920 | 12,159 | -0.15(-2.39%) |
Jun 30, 2015 | 6.100 | 6.122 | 6.058 | 6.065 | 3,653 | -0.03(-0.57%) |
Jun 29, 2015 | 6.130 | 6.140 | 6.080 | 6.100 | 3,598 | -0.05(-0.81%) |
Jun 26, 2015 | 6.120 | 6.150 | 6.110 | 6.150 | 1,777 | +0.04(+0.65%) |
Jun 25, 2015 | 6.080 | 6.110 | 6.080 | 6.110 | 1,961 | +0.00(+0.00%) |
Jun 24, 2015 | 6.110 | 6.230 | 6.060 | 6.110 | 3,488 | -0.02(-0.33%) |
Jun 23, 2015 | 6.171 | 6.250 | 6.130 | 6.130 | 8,308 | -0.05(-0.81%) |
Jun 22, 2015 | 6.180 | 6.180 | 6.180 | 6.180 | 101 | +0.00(+0.00%) |
Jun 19, 2015 | 6.063 | 6.180 | 6.063 | 6.180 | 1,013 | +0.08(+1.31%) |
Jun 18, 2015 | 6.060 | 6.100 | 6.060 | 6.100 | 2,633 | +0.03(+0.49%) |
Jun 17, 2015 | 6.078 | 6.140 | 6.060 | 6.070 | 682 | +0.00(+0.00%) |
Jun 16, 2015 | 6.150 | 6.150 | 6.070 | 6.070 | 430 | -0.05(-0.82%) |
Jun 15, 2015 | 6.081 | 6.170 | 6.110 | 6.120 | 631 | +0.01(+0.16%) |
Jun 12, 2015 | 6.281 | 6.320 | 6.110 | 6.110 | 2,408 | -0.14(-2.24%) |
Jun 11, 2015 | 6.250 | 6.250 | 6.250 | 6.250 | 202 | -0.08(-1.26%) |
Jun 10, 2015 | 6.250 | 6.330 | 6.250 | 6.330 | 406 | +0.12(+1.93%) |
Jun 09, 2015 | 6.200 | 6.210 | 6.200 | 6.210 | 2,027 | -0.10(-1.58%) |
Jun 08, 2015 | 6.340 | 6.340 | 6.310 | 6.310 | 1,249 | +0.00(+0.00%) |
Jun 05, 2015 | 6.240 | 6.310 | 6.192 | 6.310 | 19,319 | +0.07(+1.12%) |
Jun 04, 2015 | 6.340 | 6.340 | 6.124 | 6.240 | 1,746 | -0.10(-1.58%) |
Jun 03, 2015 | 6.190 | 6.390 | 6.150 | 6.340 | 34,976 | +0.15(+2.42%) |
Jun 02, 2015 | 6.185 | 6.190 | 6.150 | 6.190 | 4,109 | +0.03(+0.49%) |