Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.179 | 6.352 | 6.136 | 6.330 | 135,683 | +0.16(+2.53%) |
Jan 28, 2016 | 6.303 | 6.311 | 6.169 | 6.174 | 40,980 | -0.09(-1.46%) |
Jan 27, 2016 | 6.303 | 6.303 | 6.212 | 6.265 | 9,967 | -0.05(-0.85%) |
Jan 26, 2016 | 6.373 | 6.395 | 6.287 | 6.319 | 33,594 | -0.04(-0.68%) |
Jan 25, 2016 | 6.335 | 6.362 | 6.130 | 6.362 | 30,913 | +0.05(+0.77%) |
Jan 22, 2016 | 6.163 | 6.330 | 6.071 | 6.314 | 21,662 | +0.23(+3.81%) |
Jan 21, 2016 | 5.996 | 6.168 | 5.996 | 6.082 | 80,781 | +0.09(+1.53%) |
Jan 20, 2016 | 6.045 | 6.066 | 5.737 | 5.991 | 64,880 | -0.04(-0.71%) |
Jan 19, 2016 | 6.115 | 6.115 | 5.904 | 6.034 | 52,496 | +0.03(+0.54%) |
Jan 15, 2016 | 5.985 | 6.001 | 6.001 | 6.001 | 49,932 | -0.05(-0.80%) |
Jan 14, 2016 | 6.163 | 6.163 | 6.007 | 6.050 | 52,028 | -0.02(-0.27%) |
Jan 13, 2016 | 6.325 | 6.394 | 6.034 | 6.066 | 51,957 | -0.28(-4.41%) |
Jan 12, 2016 | 6.449 | 6.465 | 6.335 | 6.346 | 32,725 | -0.10(-1.51%) |
Jan 11, 2016 | 6.497 | 6.497 | 6.411 | 6.443 | 41,336 | -0.02(-0.25%) |
Jan 08, 2016 | 6.492 | 6.546 | 6.411 | 6.459 | 57,472 | -0.01(-0.08%) |
Jan 07, 2016 | 6.465 | 6.519 | 6.449 | 6.465 | 73,610 | -0.12(-1.88%) |
Jan 06, 2016 | 6.535 | 6.626 | 6.535 | 6.589 | 34,258 | -0.03(-0.49%) |
Jan 05, 2016 | 6.524 | 6.653 | 6.486 | 6.621 | 72,857 | +0.12(+1.82%) |
Jan 04, 2016 | 6.502 | 6.524 | 6.282 | 6.502 | 89,277 | +0.07(+1.05%) |
Dec 31, 2015 | 6.398 | 6.435 | 6.435 | 6.435 | 84,795 | +0.04(+0.58%) |
Dec 30, 2015 | 6.419 | 6.498 | 6.324 | 6.398 | 59,243 | -0.06(-0.90%) |
Dec 29, 2015 | 6.435 | 6.623 | 6.377 | 6.456 | 51,520 | +0.04(+0.58%) |
Dec 28, 2015 | 6.435 | 6.435 | 6.340 | 6.419 | 23,627 | +0.02(+0.33%) |
Dec 24, 2015 | 6.398 | 6.398 | 6.398 | 6.398 | 8,895 | -0.05(-0.74%) |
Dec 23, 2015 | 6.335 | 6.462 | 6.277 | 6.446 | 88,588 | +0.11(+1.75%) |
Dec 22, 2015 | 6.181 | 6.340 | 6.123 | 6.335 | 34,124 | +0.09(+1.44%) |
Dec 21, 2015 | 6.102 | 6.255 | 6.102 | 6.245 | 28,181 | +0.08(+1.29%) |
Dec 18, 2015 | 6.076 | 6.213 | 5.949 | 6.166 | 218,718 | +0.01(+0.09%) |
Dec 17, 2015 | 6.187 | 6.224 | 6.034 | 6.160 | 70,870 | -0.08(-1.27%) |
Dec 16, 2015 | 6.060 | 6.271 | 6.055 | 6.240 | 42,361 | +0.13(+2.16%) |
Dec 15, 2015 | 5.870 | 6.123 | 5.870 | 6.108 | 56,409 | +0.21(+3.49%) |
Dec 14, 2015 | 6.023 | 6.023 | 5.859 | 5.901 | 49,554 | -0.16(-2.62%) |
Dec 11, 2015 | 6.085 | 6.107 | 6.055 | 6.060 | 22,001 | -0.06(-0.95%) |
Dec 10, 2015 | 6.113 | 6.224 | 6.071 | 6.118 | 41,967 | -0.06(-0.94%) |
Dec 09, 2015 | 5.864 | 6.208 | 5.864 | 6.176 | 48,331 | +0.31(+5.22%) |
Dec 08, 2015 | 5.870 | 5.960 | 5.870 | 5.870 | 23,606 | -0.09(-1.51%) |
Dec 07, 2015 | 6.039 | 6.044 | 5.896 | 5.960 | 46,007 | -0.10(-1.57%) |
Dec 04, 2015 | 6.028 | 6.071 | 6.023 | 6.055 | 15,200 | +0.02(+0.35%) |
Dec 03, 2015 | 6.139 | 6.139 | 5.997 | 6.034 | 33,619 | -0.12(-1.97%) |
Dec 02, 2015 | 6.166 | 6.253 | 6.129 | 6.155 | 29,252 | -0.11(-1.69%) |
Dec 01, 2015 | 6.092 | 6.277 | 6.039 | 6.261 | 35,428 | +0.10(+1.54%) |
Nov 30, 2015 | 6.081 | 6.292 | 6.076 | 6.166 | 49,065 | +0.02(+0.26%) |
Nov 27, 2015 | 6.065 | 6.208 | 6.065 | 6.150 | 7,578 | +0.05(+0.78%) |
Nov 25, 2015 | 6.155 | 6.102 | 6.102 | 6.102 | 308,707 | -0.01(-0.17%) |
Nov 24, 2015 | 5.849 | 6.134 | 5.849 | 6.113 | 129,388 | +0.25(+4.23%) |
Nov 23, 2015 | 5.907 | 5.907 | 5.838 | 5.864 | 174,089 | -0.03(-0.45%) |
Nov 20, 2015 | 5.901 | 5.944 | 5.843 | 5.891 | 71,004 | +0.01(+0.18%) |
Nov 19, 2015 | 5.843 | 5.907 | 5.843 | 5.880 | 75,605 | -0.01(-0.09%) |
Nov 18, 2015 | 5.833 | 5.912 | 5.827 | 5.886 | 78,954 | +0.04(+0.63%) |
Nov 17, 2015 | 5.960 | 5.960 | 5.812 | 5.849 | 39,760 | -0.05(-0.90%) |
Nov 16, 2015 | 5.801 | 5.933 | 5.801 | 5.901 | 32,890 | +0.04(+0.63%) |
Nov 13, 2015 | 5.806 | 5.886 | 5.643 | 5.864 | 88,152 | +0.04(+0.63%) |
Nov 12, 2015 | 5.960 | 6.018 | 5.812 | 5.827 | 129,725 | -0.11(-1.78%) |
Nov 11, 2015 | 5.970 | 6.036 | 5.880 | 5.933 | 80,716 | +0.03(+0.54%) |
Nov 10, 2015 | 5.843 | 5.944 | 5.606 | 5.901 | 97,357 | +0.08(+1.45%) |
Nov 09, 2015 | 5.944 | 5.949 | 5.812 | 5.817 | 38,986 | -0.13(-2.13%) |
Nov 06, 2015 | 6.181 | 6.181 | 5.944 | 5.944 | 46,351 | -0.17(-2.77%) |
Nov 05, 2015 | 6.118 | 6.171 | 6.065 | 6.113 | 47,184 | +0.03(+0.52%) |
Nov 04, 2015 | 6.097 | 6.144 | 6.012 | 6.081 | 48,391 | +0.01(+0.17%) |
Nov 03, 2015 | 6.051 | 6.181 | 6.034 | 6.071 | 22,277 | -0.05(-0.86%) |
Nov 02, 2015 | 6.055 | 6.123 | 6.055 | 6.123 | 29,648 | +0.05(+0.87%) |
Oct 30, 2015 | 6.314 | 6.314 | 6.028 | 6.071 | 114,772 | -0.22(-3.53%) |
Oct 29, 2015 | 6.356 | 6.440 | 6.229 | 6.292 | 45,289 | -0.02(-0.25%) |
Oct 28, 2015 | 6.261 | 6.308 | 6.155 | 6.308 | 32,012 | +0.05(+0.76%) |
Oct 27, 2015 | 6.377 | 6.409 | 6.213 | 6.261 | 13,737 | -0.16(-2.47%) |
Oct 26, 2015 | 6.430 | 6.485 | 6.319 | 6.419 | 24,503 | +0.00(+0.00%) |
Oct 23, 2015 | 6.419 | 6.456 | 6.361 | 6.419 | 31,977 | +0.00(+0.00%) |
Oct 22, 2015 | 6.118 | 6.456 | 6.118 | 6.419 | 58,022 | +0.33(+5.38%) |
Oct 21, 2015 | 6.139 | 6.203 | 6.086 | 6.092 | 18,834 | -0.06(-0.95%) |
Oct 20, 2015 | 6.250 | 6.250 | 6.092 | 6.150 | 15,064 | -0.06(-1.02%) |
Oct 19, 2015 | 6.229 | 6.319 | 6.055 | 6.213 | 48,352 | +0.01(+0.09%) |
Oct 16, 2015 | 6.118 | 6.213 | 6.009 | 6.208 | 24,189 | +0.17(+2.80%) |
Oct 15, 2015 | 5.997 | 6.071 | 5.891 | 6.039 | 35,104 | +0.10(+1.69%) |
Oct 14, 2015 | 5.960 | 6.076 | 5.886 | 5.938 | 38,774 | -0.03(-0.53%) |
Oct 13, 2015 | 5.907 | 5.970 | 5.838 | 5.970 | 48,041 | +0.01(+0.09%) |
Oct 12, 2015 | 5.970 | 5.970 | 5.923 | 5.965 | 26,788 | +0.02(+0.27%) |
Oct 09, 2015 | 5.923 | 5.965 | 5.891 | 5.949 | 19,338 | +0.02(+0.36%) |
Oct 08, 2015 | 5.917 | 5.960 | 5.864 | 5.928 | 33,808 | -0.03(-0.44%) |
Oct 07, 2015 | 5.838 | 5.997 | 5.838 | 5.954 | 21,721 | +0.11(+1.81%) |
Oct 06, 2015 | 5.928 | 5.965 | 5.812 | 5.849 | 65,608 | -0.14(-2.29%) |
Oct 05, 2015 | 6.002 | 6.048 | 5.849 | 5.986 | 256,721 | +0.10(+1.61%) |
Oct 02, 2015 | 5.859 | 5.912 | 5.812 | 5.891 | 44,606 | -0.02(-0.36%) |
Oct 01, 2015 | 5.907 | 5.928 | 5.838 | 5.912 | 61,338 | +0.03(+0.58%) |
Sep 30, 2015 | 5.790 | 5.888 | 5.748 | 5.878 | 63,847 | +0.09(+1.61%) |
Sep 29, 2015 | 5.909 | 5.919 | 5.697 | 5.785 | 111,226 | -0.05(-0.89%) |
Sep 28, 2015 | 5.960 | 5.960 | 5.795 | 5.836 | 154,767 | -0.12(-2.08%) |
Sep 25, 2015 | 6.054 | 6.054 | 5.945 | 5.960 | 39,126 | -0.07(-1.12%) |
Sep 24, 2015 | 6.002 | 6.136 | 5.898 | 6.028 | 160,066 | -0.02(-0.34%) |
Sep 23, 2015 | 5.754 | 6.064 | 5.717 | 6.048 | 109,926 | +0.29(+5.03%) |
Sep 22, 2015 | 5.733 | 5.810 | 5.717 | 5.759 | 146,062 | -0.06(-1.07%) |
Sep 21, 2015 | 5.697 | 5.862 | 5.645 | 5.821 | 125,409 | +0.15(+2.65%) |
Sep 18, 2015 | 5.417 | 5.743 | 5.334 | 5.671 | 488,285 | +0.26(+4.88%) |
Sep 17, 2015 | 5.329 | 5.433 | 5.257 | 5.407 | 505,498 | -0.05(-0.85%) |
Sep 16, 2015 | 5.371 | 5.453 | 5.221 | 5.453 | 173,166 | +0.09(+1.74%) |
Sep 15, 2015 | 5.389 | 5.531 | 5.304 | 5.360 | 132,235 | +0.01(+0.10%) |
Sep 14, 2015 | 5.397 | 5.397 | 5.324 | 5.355 | 58,254 | +0.00(+0.00%) |
Sep 11, 2015 | 5.386 | 5.407 | 5.350 | 5.355 | 35,846 | -0.04(-0.67%) |
Sep 10, 2015 | 5.453 | 5.490 | 5.386 | 5.391 | 26,955 | -0.08(-1.42%) |
Sep 09, 2015 | 5.593 | 5.593 | 5.381 | 5.469 | 120,571 | -0.10(-1.86%) |
Sep 08, 2015 | 5.365 | 5.606 | 5.293 | 5.572 | 100,121 | +0.14(+2.57%) |
Sep 04, 2015 | 5.526 | 5.433 | 5.433 | 5.433 | 192,693 | -0.18(-3.14%) |
Sep 03, 2015 | 5.821 | 5.821 | 5.552 | 5.609 | 130,615 | -0.14(-2.52%) |
Sep 02, 2015 | 5.779 | 5.800 | 5.743 | 5.754 | 44,464 | +0.03(+0.45%) |
Sep 01, 2015 | 5.712 | 5.795 | 5.681 | 5.728 | 53,782 | -0.07(-1.16%) |
Aug 31, 2015 | 5.935 | 5.935 | 5.779 | 5.795 | 41,022 | -0.06(-0.97%) |
Aug 28, 2015 | 5.699 | 5.898 | 5.699 | 5.852 | 79,748 | +0.08(+1.34%) |
Aug 27, 2015 | 5.795 | 5.862 | 5.748 | 5.774 | 100,360 | +0.01(+0.09%) |
Aug 26, 2015 | 5.955 | 5.955 | 5.769 | 5.769 | 85,931 | -0.17(-2.87%) |
Aug 25, 2015 | 6.002 | 6.054 | 5.624 | 5.940 | 184,933 | -0.11(-1.88%) |
Aug 24, 2015 | 5.997 | 6.142 | 5.981 | 6.054 | 108,696 | +0.02(+0.26%) |
Aug 21, 2015 | 6.002 | 6.100 | 6.002 | 6.038 | 59,543 | -0.01(-0.09%) |
Aug 20, 2015 | 6.049 | 6.095 | 6.007 | 6.043 | 30,991 | +0.01(+0.09%) |
Aug 19, 2015 | 6.064 | 6.105 | 6.002 | 6.038 | 94,512 | -0.03(-0.43%) |
Aug 18, 2015 | 6.162 | 6.193 | 6.048 | 6.064 | 71,673 | -0.11(-1.84%) |
Aug 17, 2015 | 6.131 | 6.236 | 6.116 | 6.178 | 94,439 | +0.01(+0.17%) |
Aug 14, 2015 | 6.002 | 6.204 | 6.002 | 6.167 | 56,395 | +0.15(+2.49%) |
Aug 13, 2015 | 5.971 | 6.111 | 5.971 | 6.017 | 52,204 | +0.02(+0.26%) |
Aug 12, 2015 | 6.131 | 6.157 | 5.960 | 6.002 | 162,463 | -0.07(-1.19%) |
Aug 11, 2015 | 6.090 | 6.147 | 6.003 | 6.074 | 164,214 | -0.03(-0.51%) |
Aug 10, 2015 | 6.240 | 6.261 | 6.048 | 6.105 | 81,654 | -0.10(-1.67%) |
Aug 07, 2015 | 6.136 | 6.328 | 6.136 | 6.209 | 125,445 | +0.03(+0.42%) |
Aug 06, 2015 | 6.214 | 6.369 | 6.002 | 6.183 | 467,931 | -0.03(-0.42%) |
Aug 05, 2015 | 6.162 | 6.276 | 6.074 | 6.209 | 95,542 | +0.03(+0.42%) |
Aug 04, 2015 | 6.266 | 6.292 | 6.157 | 6.183 | 107,740 | -0.08(-1.32%) |
Aug 03, 2015 | 6.400 | 6.473 | 6.261 | 6.266 | 75,020 | -0.18(-2.73%) |
Jul 31, 2015 | 6.400 | 6.545 | 6.359 | 6.442 | 187,353 | +0.03(+0.48%) |
Jul 30, 2015 | 6.307 | 6.535 | 6.261 | 6.411 | 458,650 | +0.13(+2.14%) |
Jul 29, 2015 | 6.307 | 6.545 | 6.271 | 6.276 | 117,908 | -0.03(-0.49%) |
Jul 28, 2015 | 6.349 | 6.452 | 6.302 | 6.307 | 21,822 | -0.02(-0.25%) |
Jul 27, 2015 | 6.421 | 6.444 | 6.321 | 6.323 | 22,375 | -0.07(-1.13%) |
Jul 24, 2015 | 6.385 | 6.442 | 6.333 | 6.395 | 80,544 | -0.05(-0.80%) |
Jul 23, 2015 | 6.395 | 6.499 | 6.349 | 6.447 | 39,849 | +0.02(+0.32%) |
Jul 22, 2015 | 6.555 | 6.571 | 6.349 | 6.426 | 38,378 | -0.10(-1.51%) |
Jul 21, 2015 | 6.416 | 6.555 | 6.390 | 6.524 | 90,726 | +0.11(+1.78%) |
Jul 20, 2015 | 6.364 | 6.436 | 6.333 | 6.411 | 168,943 | +0.02(+0.24%) |
Jul 17, 2015 | 6.426 | 6.436 | 6.312 | 6.395 | 56,474 | +0.04(+0.65%) |
Jul 16, 2015 | 6.261 | 6.364 | 6.261 | 6.354 | 91,818 | -0.04(-0.65%) |
Jul 15, 2015 | 6.411 | 6.426 | 6.369 | 6.395 | 25,411 | -0.02(-0.32%) |
Jul 14, 2015 | 6.452 | 6.488 | 6.390 | 6.416 | 42,029 | -0.01(-0.16%) |
Jul 13, 2015 | 6.380 | 6.447 | 6.318 | 6.426 | 48,996 | +0.07(+1.06%) |
Jul 10, 2015 | 6.416 | 6.416 | 6.292 | 6.359 | 58,826 | -0.05(-0.73%) |
Jul 09, 2015 | 6.483 | 6.524 | 6.405 | 6.405 | 24,536 | -0.09(-1.43%) |
Jul 08, 2015 | 6.499 | 6.628 | 6.499 | 6.499 | 47,665 | -0.05(-0.71%) |
Jul 07, 2015 | 6.618 | 6.618 | 6.519 | 6.545 | 90,822 | -0.06(-0.86%) |
Jul 06, 2015 | 6.421 | 6.628 | 6.421 | 6.602 | 43,911 | +0.21(+3.24%) |
Jul 02, 2015 | 6.416 | 6.395 | 6.395 | 6.395 | 11,016 | +0.04(+0.57%) |
Jul 01, 2015 | 6.462 | 6.566 | 6.359 | 6.359 | 74,978 | -0.06(-0.89%) |
Jun 30, 2015 | 6.566 | 6.566 | 6.411 | 6.416 | 42,375 | -0.18(-2.67%) |
Jun 29, 2015 | 6.695 | 6.695 | 6.571 | 6.592 | 69,877 | -0.16(-2.30%) |
Jun 26, 2015 | 6.643 | 6.747 | 6.638 | 6.747 | 117,981 | +0.11(+1.64%) |
Jun 25, 2015 | 6.659 | 6.757 | 6.592 | 6.638 | 79,526 | -0.02(-0.31%) |
Jun 24, 2015 | 6.659 | 6.726 | 6.659 | 6.659 | 40,494 | +0.00(+0.00%) |
Jun 23, 2015 | 6.752 | 6.752 | 6.628 | 6.659 | 30,541 | -0.13(-1.91%) |
Jun 22, 2015 | 6.742 | 6.793 | 6.685 | 6.788 | 181,699 | +0.01(+0.15%) |
Jun 19, 2015 | 6.576 | 6.778 | 6.576 | 6.778 | 54,240 | +0.18(+2.66%) |
Jun 18, 2015 | 6.519 | 6.621 | 6.506 | 6.602 | 66,464 | +0.07(+1.11%) |
Jun 17, 2015 | 6.457 | 6.545 | 6.421 | 6.530 | 54,514 | +0.07(+1.12%) |
Jun 16, 2015 | 6.421 | 6.478 | 6.374 | 6.457 | 40,382 | +0.06(+0.89%) |
Jun 15, 2015 | 6.483 | 6.538 | 6.374 | 6.400 | 33,072 | -0.08(-1.28%) |
Jun 12, 2015 | 6.519 | 6.587 | 6.483 | 6.483 | 31,055 | -0.02(-0.24%) |
Jun 11, 2015 | 6.519 | 6.571 | 6.468 | 6.499 | 29,298 | +0.02(+0.32%) |
Jun 10, 2015 | 6.444 | 6.571 | 6.430 | 6.478 | 44,653 | -0.01(-0.16%) |
Jun 09, 2015 | 6.483 | 6.488 | 6.431 | 6.488 | 31,660 | +0.02(+0.24%) |
Jun 08, 2015 | 6.509 | 6.519 | 6.421 | 6.473 | 61,027 | -0.06(-0.87%) |
Jun 05, 2015 | 6.483 | 6.571 | 6.478 | 6.530 | 37,951 | +0.03(+0.40%) |
Jun 04, 2015 | 6.550 | 6.558 | 6.468 | 6.504 | 32,721 | -0.04(-0.55%) |
Jun 03, 2015 | 6.581 | 6.592 | 6.519 | 6.540 | 33,981 | +0.03(+0.40%) |
Jun 02, 2015 | 6.602 | 6.638 | 6.478 | 6.514 | 30,732 | -0.07(-1.02%) |
Jun 01, 2015 | 6.587 | 6.587 | 6.447 | 6.581 | 35,365 | +0.01(+0.08%) |
May 29, 2015 | 6.514 | 6.576 | 6.464 | 6.576 | 38,780 | +0.09(+1.36%) |
May 28, 2015 | 6.517 | 6.535 | 6.468 | 6.488 | 37,108 | +0.01(+0.08%) |
May 27, 2015 | 6.535 | 6.535 | 6.442 | 6.483 | 63,588 | -0.04(-0.56%) |
May 26, 2015 | 6.607 | 6.623 | 6.493 | 6.519 | 31,178 | -0.09(-1.33%) |
May 22, 2015 | 6.685 | 6.607 | 6.607 | 6.607 | 64,166 | +0.01(+0.15%) |
May 21, 2015 | 6.597 | 6.623 | 6.566 | 6.597 | 51,629 | -0.03(-0.46%) |
May 20, 2015 | 6.622 | 6.638 | 6.607 | 6.628 | 45,382 | -0.02(-0.23%) |
May 19, 2015 | 6.643 | 6.685 | 6.597 | 6.643 | 49,101 | +0.00(+0.00%) |
May 18, 2015 | 6.592 | 6.654 | 6.592 | 6.643 | 47,808 | +0.01(+0.16%) |
May 15, 2015 | 6.652 | 6.664 | 6.581 | 6.633 | 65,384 | +0.01(+0.16%) |
May 14, 2015 | 6.618 | 6.684 | 6.592 | 6.623 | 57,355 | +0.01(+0.08%) |
May 13, 2015 | 6.583 | 6.627 | 6.514 | 6.618 | 57,402 | +0.05(+0.71%) |
May 12, 2015 | 6.576 | 6.612 | 6.493 | 6.571 | 120,447 | -0.02(-0.31%) |
May 11, 2015 | 6.623 | 6.660 | 6.519 | 6.592 | 40,481 | -0.04(-0.62%) |
May 08, 2015 | 6.657 | 6.690 | 6.628 | 6.633 | 19,027 | +0.03(+0.39%) |
May 07, 2015 | 6.468 | 6.607 | 6.468 | 6.607 | 23,525 | +0.18(+2.82%) |
May 06, 2015 | 6.659 | 6.667 | 6.405 | 6.426 | 89,464 | -0.23(-3.50%) |
May 05, 2015 | 6.695 | 6.695 | 6.597 | 6.659 | 77,431 | +0.01(+0.16%) |
May 04, 2015 | 6.700 | 6.726 | 6.633 | 6.649 | 47,040 | -0.05(-0.77%) |
May 01, 2015 | 6.716 | 6.731 | 6.654 | 6.700 | 38,318 | +0.02(+0.31%) |
Apr 30, 2015 | 6.726 | 6.752 | 6.674 | 6.680 | 128,426 | -0.04(-0.54%) |
Apr 29, 2015 | 6.819 | 6.856 | 6.711 | 6.716 | 55,077 | -0.17(-2.41%) |
Apr 28, 2015 | 6.742 | 6.918 | 6.731 | 6.881 | 56,623 | +0.10(+1.53%) |
Apr 27, 2015 | 6.783 | 6.804 | 6.724 | 6.778 | 48,679 | +0.06(+0.92%) |
Apr 24, 2015 | 6.633 | 6.814 | 6.633 | 6.716 | 52,176 | +0.03(+0.46%) |
Apr 23, 2015 | 6.762 | 6.762 | 6.662 | 6.685 | 73,948 | -0.14(-2.05%) |
Apr 22, 2015 | 6.830 | 6.830 | 6.628 | 6.825 | 62,707 | +0.01(+0.15%) |
Apr 21, 2015 | 6.726 | 6.835 | 6.623 | 6.814 | 68,602 | +0.11(+1.70%) |
Apr 20, 2015 | 6.788 | 6.828 | 6.674 | 6.700 | 34,385 | -0.09(-1.37%) |
Apr 17, 2015 | 6.856 | 6.856 | 6.752 | 6.793 | 98,161 | -0.04(-0.53%) |
Apr 16, 2015 | 6.907 | 6.923 | 6.778 | 6.830 | 78,420 | -0.05(-0.75%) |
Apr 15, 2015 | 6.780 | 6.928 | 6.780 | 6.881 | 83,453 | +0.03(+0.45%) |
Apr 14, 2015 | 6.928 | 6.928 | 6.840 | 6.850 | 86,273 | -0.07(-1.05%) |
Apr 13, 2015 | 6.887 | 6.923 | 6.799 | 6.923 | 47,711 | +0.06(+0.83%) |
Apr 10, 2015 | 6.897 | 6.954 | 6.866 | 6.866 | 60,453 | -0.04(-0.52%) |
Apr 09, 2015 | 6.866 | 6.902 | 6.775 | 6.902 | 44,663 | +0.04(+0.60%) |
Apr 08, 2015 | 6.959 | 6.985 | 6.825 | 6.861 | 71,592 | -0.09(-1.34%) |
Apr 07, 2015 | 6.788 | 6.954 | 6.773 | 6.954 | 216,148 | +0.18(+2.67%) |
Apr 06, 2015 | 6.768 | 6.856 | 6.726 | 6.773 | 141,831 | +0.02(+0.31%) |
Apr 02, 2015 | 6.649 | 6.752 | 6.752 | 6.752 | 230,574 | +0.13(+1.95%) |
Apr 01, 2015 | 6.576 | 6.664 | 6.576 | 6.623 | 64,698 | +0.04(+0.55%) |
Mar 31, 2015 | 6.571 | 6.685 | 6.571 | 6.587 | 49,358 | -0.10(-1.47%) |
Mar 30, 2015 | 6.649 | 6.716 | 6.587 | 6.685 | 54,738 | +0.08(+1.25%) |
Mar 27, 2015 | 6.654 | 6.654 | 6.550 | 6.602 | 49,052 | -0.01(-0.16%) |
Mar 26, 2015 | 6.520 | 6.623 | 6.473 | 6.612 | 69,352 | +0.07(+1.03%) |
Mar 25, 2015 | 6.633 | 6.726 | 6.525 | 6.545 | 51,331 | -0.05(-0.71%) |
Mar 24, 2015 | 6.654 | 6.654 | 6.561 | 6.592 | 48,001 | -0.03(-0.39%) |
Mar 23, 2015 | 6.649 | 6.706 | 6.618 | 6.618 | 59,593 | +0.04(+0.55%) |
Mar 20, 2015 | 6.607 | 6.669 | 6.566 | 6.581 | 110,691 | +0.05(+0.71%) |
Mar 19, 2015 | 6.586 | 6.623 | 6.530 | 6.535 | 45,720 | -0.01(-0.16%) |
Mar 18, 2015 | 6.540 | 6.628 | 6.519 | 6.545 | 75,322 | +0.00(+0.00%) |
Mar 17, 2015 | 6.535 | 6.550 | 6.473 | 6.545 | 60,133 | +0.01(+0.08%) |
Mar 16, 2015 | 6.478 | 6.587 | 6.478 | 6.540 | 77,794 | +0.06(+0.96%) |
Mar 13, 2015 | 6.519 | 6.530 | 6.468 | 6.478 | 74,491 | -0.03(-0.48%) |
Mar 12, 2015 | 6.447 | 6.535 | 6.421 | 6.509 | 61,087 | +0.07(+1.13%) |
Mar 11, 2015 | 6.457 | 6.638 | 6.426 | 6.436 | 81,049 | +0.01(+0.16%) |
Mar 10, 2015 | 6.390 | 6.550 | 6.317 | 6.426 | 168,945 | +0.00(+0.00%) |
Mar 09, 2015 | 6.499 | 6.509 | 6.400 | 6.426 | 89,439 | -0.03(-0.48%) |
Mar 06, 2015 | 6.447 | 6.483 | 6.286 | 6.457 | 198,201 | +0.01(+0.16%) |
Mar 05, 2015 | 6.597 | 6.612 | 6.400 | 6.447 | 62,577 | -0.14(-2.20%) |
Mar 04, 2015 | 6.509 | 6.623 | 6.576 | 6.592 | 44,418 | +0.02(+0.24%) |
Mar 03, 2015 | 6.524 | 6.607 | 6.462 | 6.576 | 20,628 | +0.07(+1.03%) |
Mar 02, 2015 | 6.504 | 6.586 | 6.485 | 6.509 | 43,428 | +0.01(+0.08%) |
Feb 27, 2015 | 6.473 | 6.633 | 6.473 | 6.504 | 53,312 | +0.05(+0.80%) |
Feb 26, 2015 | 6.389 | 6.488 | 6.354 | 6.452 | 44,686 | +0.10(+1.55%) |
Feb 25, 2015 | 6.400 | 6.426 | 6.349 | 6.354 | 73,470 | -0.02(-0.24%) |
Feb 24, 2015 | 6.452 | 6.452 | 6.369 | 6.369 | 54,274 | -0.05(-0.73%) |
Feb 23, 2015 | 6.390 | 6.462 | 6.369 | 6.416 | 87,452 | +0.02(+0.32%) |
Feb 20, 2015 | 6.364 | 6.442 | 6.364 | 6.395 | 65,090 | +0.03(+0.49%) |
Feb 19, 2015 | 6.416 | 6.457 | 6.364 | 6.364 | 70,583 | -0.05(-0.81%) |
Feb 18, 2015 | 6.421 | 6.431 | 6.365 | 6.416 | 97,593 | -0.01(-0.08%) |
Feb 17, 2015 | 6.400 | 6.478 | 6.395 | 6.421 | 74,441 | +0.02(+0.32%) |
Feb 13, 2015 | 6.478 | 6.400 | 6.400 | 6.400 | 112,291 | -0.08(-1.20%) |
Feb 12, 2015 | 6.530 | 6.587 | 6.478 | 6.478 | 87,168 | -0.03(-0.40%) |
Feb 11, 2015 | 6.530 | 6.581 | 6.504 | 6.504 | 72,400 | -0.02(-0.32%) |
Feb 10, 2015 | 6.597 | 6.607 | 6.493 | 6.524 | 75,305 | -0.05(-0.71%) |
Feb 09, 2015 | 6.581 | 6.612 | 6.514 | 6.571 | 75,305 | +0.07(+1.11%) |
Feb 06, 2015 | 6.726 | 6.726 | 6.499 | 6.499 | 301,428 | -0.21(-3.16%) |
Feb 05, 2015 | 6.680 | 6.737 | 6.680 | 6.711 | 116,147 | +0.03(+0.46%) |
Feb 04, 2015 | 6.726 | 6.726 | 6.623 | 6.680 | 79,545 | +0.01(+0.08%) |
Feb 03, 2015 | 6.695 | 6.695 | 6.612 | 6.674 | 80,935 | +0.00(+0.00%) |