Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.589 | 6.724 | 6.527 | 6.606 | 256,727 | +0.02(+0.26%) |
May 27, 2016 | 6.544 | 6.589 | 6.589 | 6.589 | 83,745 | +0.03(+0.43%) |
May 26, 2016 | 6.415 | 6.566 | 6.415 | 6.561 | 138,310 | +0.13(+2.01%) |
May 25, 2016 | 6.443 | 6.460 | 6.361 | 6.432 | 80,198 | -0.03(-0.52%) |
May 24, 2016 | 6.336 | 6.465 | 6.314 | 6.465 | 83,916 | +0.16(+2.58%) |
May 23, 2016 | 6.471 | 6.471 | 6.284 | 6.303 | 84,538 | -0.18(-2.77%) |
May 20, 2016 | 6.314 | 6.493 | 6.286 | 6.482 | 226,309 | +0.17(+2.76%) |
May 19, 2016 | 6.336 | 6.364 | 6.239 | 6.308 | 90,682 | -0.06(-0.97%) |
May 18, 2016 | 6.437 | 6.465 | 6.263 | 6.370 | 196,118 | -0.11(-1.73%) |
May 17, 2016 | 6.589 | 6.600 | 6.432 | 6.482 | 129,410 | -0.10(-1.53%) |
May 16, 2016 | 6.471 | 6.600 | 6.471 | 6.583 | 260,155 | +0.08(+1.21%) |
May 13, 2016 | 6.482 | 6.505 | 6.454 | 6.505 | 201,731 | +0.01(+0.17%) |
May 12, 2016 | 6.533 | 6.533 | 6.474 | 6.493 | 133,804 | -0.01(-0.17%) |
May 11, 2016 | 6.510 | 6.531 | 6.465 | 6.505 | 148,222 | +0.00(+0.00%) |
May 10, 2016 | 6.516 | 6.516 | 6.465 | 6.505 | 371,057 | +0.01(+0.09%) |
May 09, 2016 | 6.420 | 6.510 | 6.359 | 6.499 | 274,555 | +0.07(+1.05%) |
May 06, 2016 | 6.409 | 6.448 | 6.331 | 6.432 | 217,006 | +0.07(+1.15%) |
May 05, 2016 | 6.319 | 6.392 | 6.286 | 6.359 | 294,768 | +0.06(+0.89%) |
May 04, 2016 | 6.218 | 6.319 | 6.213 | 6.303 | 138,535 | +0.01(+0.18%) |
May 03, 2016 | 6.297 | 6.314 | 6.252 | 6.291 | 146,207 | -0.01(-0.09%) |
May 02, 2016 | 6.297 | 6.314 | 6.286 | 6.297 | 136,450 | -0.01(-0.09%) |
Apr 29, 2016 | 6.297 | 6.314 | 6.286 | 6.303 | 120,558 | +0.00(+0.00%) |
Apr 28, 2016 | 6.290 | 6.325 | 6.290 | 6.303 | 131,475 | +0.02(+0.27%) |
Apr 27, 2016 | 6.280 | 6.314 | 6.252 | 6.286 | 228,424 | -0.01(-0.18%) |
Apr 26, 2016 | 6.230 | 6.314 | 6.230 | 6.297 | 171,170 | +0.02(+0.36%) |
Apr 25, 2016 | 6.213 | 6.288 | 6.202 | 6.274 | 113,142 | +0.03(+0.45%) |
Apr 22, 2016 | 6.230 | 6.280 | 6.179 | 6.246 | 299,957 | +0.05(+0.82%) |
Apr 21, 2016 | 6.336 | 6.347 | 6.185 | 6.196 | 278,171 | -0.10(-1.52%) |
Apr 20, 2016 | 6.297 | 6.297 | 6.235 | 6.291 | 505,836 | +0.01(+0.18%) |
Apr 19, 2016 | 6.303 | 6.314 | 6.224 | 6.280 | 412,622 | +0.01(+0.09%) |
Apr 18, 2016 | 6.286 | 6.303 | 6.252 | 6.274 | 160,788 | -0.01(-0.09%) |
Apr 15, 2016 | 6.314 | 6.314 | 6.275 | 6.280 | 267,453 | +0.00(+0.00%) |
Apr 14, 2016 | 6.291 | 6.314 | 6.258 | 6.280 | 158,593 | -0.01(-0.18%) |
Apr 13, 2016 | 6.286 | 6.309 | 6.202 | 6.291 | 377,755 | +0.00(+0.00%) |
Apr 12, 2016 | 6.319 | 6.331 | 6.258 | 6.291 | 321,409 | +0.00(+0.00%) |
Apr 11, 2016 | 6.308 | 6.370 | 6.269 | 6.291 | 215,071 | +0.04(+0.63%) |
Apr 08, 2016 | 6.353 | 6.370 | 6.252 | 6.252 | 677,757 | -0.07(-1.15%) |
Apr 07, 2016 | 6.291 | 6.336 | 6.291 | 6.325 | 327,337 | +0.02(+0.36%) |
Apr 06, 2016 | 6.297 | 6.387 | 6.291 | 6.303 | 423,701 | -0.01(-0.18%) |
Apr 05, 2016 | 6.319 | 6.331 | 6.258 | 6.314 | 328,037 | +0.01(+0.09%) |
Apr 04, 2016 | 6.336 | 6.364 | 6.286 | 6.308 | 458,208 | +0.02(+0.36%) |
Apr 01, 2016 | 6.263 | 6.364 | 6.263 | 6.286 | 871,178 | +0.02(+0.31%) |
Mar 31, 2016 | 6.283 | 6.398 | 6.266 | 6.266 | 10,169,750 | -0.11(-1.72%) |
Mar 30, 2016 | 6.596 | 6.596 | 6.189 | 6.376 | 1,393,648 | -0.23(-3.41%) |
Mar 29, 2016 | 6.733 | 6.843 | 6.535 | 6.601 | 343,903 | -0.42(-6.02%) |
Mar 28, 2016 | 6.920 | 7.091 | 6.915 | 7.025 | 98,036 | +0.03(+0.47%) |
Mar 24, 2016 | 6.970 | 6.992 | 6.992 | 6.992 | 73,864 | +0.01(+0.08%) |
Mar 23, 2016 | 7.085 | 7.129 | 6.953 | 6.986 | 65,624 | +0.01(+0.08%) |
Mar 22, 2016 | 6.920 | 7.008 | 6.871 | 6.981 | 52,480 | +0.03(+0.47%) |
Mar 21, 2016 | 7.085 | 7.106 | 6.909 | 6.948 | 118,854 | -0.24(-3.36%) |
Mar 18, 2016 | 6.854 | 7.189 | 6.805 | 7.189 | 591,738 | +0.43(+6.34%) |
Mar 17, 2016 | 6.744 | 6.854 | 6.684 | 6.761 | 78,629 | +0.01(+0.08%) |
Mar 16, 2016 | 6.700 | 6.783 | 6.623 | 6.755 | 49,291 | +0.04(+0.57%) |
Mar 15, 2016 | 6.590 | 6.728 | 6.530 | 6.717 | 71,068 | +0.06(+0.91%) |
Mar 14, 2016 | 6.530 | 6.722 | 6.530 | 6.656 | 48,867 | +0.04(+0.67%) |
Mar 11, 2016 | 6.535 | 6.717 | 6.475 | 6.612 | 66,296 | +0.16(+2.47%) |
Mar 10, 2016 | 6.447 | 6.563 | 6.436 | 6.453 | 76,004 | -0.09(-1.34%) |
Mar 09, 2016 | 6.535 | 6.623 | 6.502 | 6.541 | 53,086 | +0.02(+0.25%) |
Mar 08, 2016 | 6.596 | 6.662 | 6.486 | 6.524 | 96,164 | -0.08(-1.17%) |
Mar 07, 2016 | 6.601 | 6.684 | 6.546 | 6.601 | 67,749 | -0.02(-0.33%) |
Mar 04, 2016 | 6.744 | 6.761 | 6.557 | 6.623 | 105,659 | -0.17(-2.51%) |
Mar 03, 2016 | 6.678 | 6.871 | 6.678 | 6.794 | 49,261 | +0.09(+1.31%) |
Mar 02, 2016 | 6.816 | 6.816 | 6.596 | 6.706 | 73,582 | -0.10(-1.45%) |
Mar 01, 2016 | 6.695 | 6.843 | 6.640 | 6.805 | 58,072 | +0.15(+2.31%) |
Feb 29, 2016 | 6.722 | 6.722 | 6.568 | 6.651 | 55,231 | -0.03(-0.41%) |
Feb 26, 2016 | 6.475 | 6.722 | 6.475 | 6.678 | 96,238 | +0.12(+1.76%) |
Feb 25, 2016 | 6.563 | 6.568 | 6.530 | 6.563 | 21,542 | +0.01(+0.08%) |
Feb 24, 2016 | 6.475 | 6.568 | 6.272 | 6.557 | 30,990 | +0.02(+0.25%) |
Feb 23, 2016 | 6.409 | 6.541 | 6.354 | 6.541 | 40,561 | +0.13(+2.06%) |
Feb 22, 2016 | 6.392 | 6.431 | 6.376 | 6.409 | 32,174 | +0.03(+0.43%) |
Feb 19, 2016 | 6.250 | 6.392 | 6.250 | 6.381 | 19,432 | +0.04(+0.69%) |
Feb 18, 2016 | 6.296 | 6.409 | 6.294 | 6.338 | 11,043 | +0.07(+1.05%) |
Feb 17, 2016 | 6.283 | 6.343 | 6.206 | 6.272 | 17,329 | +0.01(+0.18%) |
Feb 16, 2016 | 6.068 | 6.354 | 6.026 | 6.261 | 59,197 | +0.20(+3.26%) |
Feb 12, 2016 | 6.041 | 6.063 | 6.063 | 6.063 | 29,836 | +0.07(+1.19%) |
Feb 11, 2016 | 6.118 | 6.156 | 5.914 | 5.991 | 29,718 | -0.21(-3.37%) |
Feb 10, 2016 | 6.145 | 6.211 | 6.118 | 6.200 | 35,709 | +0.07(+1.17%) |
Feb 09, 2016 | 6.145 | 6.206 | 6.123 | 6.129 | 40,840 | -0.11(-1.76%) |
Feb 08, 2016 | 6.283 | 6.283 | 6.145 | 6.239 | 83,730 | -0.12(-1.82%) |
Feb 05, 2016 | 6.409 | 6.414 | 6.277 | 6.354 | 21,651 | -0.06(-0.94%) |
Feb 04, 2016 | 6.299 | 6.414 | 6.189 | 6.414 | 45,415 | +0.09(+1.48%) |
Feb 03, 2016 | 6.343 | 6.409 | 6.266 | 6.321 | 79,981 | -0.02(-0.26%) |
Feb 02, 2016 | 6.338 | 6.414 | 6.272 | 6.338 | 37,527 | -0.07(-1.03%) |
Feb 01, 2016 | 6.403 | 6.491 | 6.338 | 6.403 | 29,096 | -0.05(-0.85%) |
Jan 29, 2016 | 6.305 | 6.480 | 6.261 | 6.458 | 132,985 | +0.16(+2.53%) |
Jan 28, 2016 | 6.431 | 6.439 | 6.294 | 6.299 | 40,165 | -0.09(-1.46%) |
Jan 27, 2016 | 6.431 | 6.431 | 6.338 | 6.392 | 9,769 | -0.05(-0.85%) |
Jan 26, 2016 | 6.502 | 6.524 | 6.414 | 6.447 | 32,926 | -0.04(-0.68%) |
Jan 25, 2016 | 6.464 | 6.491 | 6.254 | 6.491 | 30,299 | +0.05(+0.77%) |
Jan 22, 2016 | 6.288 | 6.458 | 6.195 | 6.442 | 21,231 | +0.24(+3.81%) |
Jan 21, 2016 | 6.118 | 6.294 | 6.118 | 6.206 | 79,175 | +0.09(+1.53%) |
Jan 20, 2016 | 6.167 | 6.189 | 5.854 | 6.112 | 63,590 | -0.04(-0.71%) |
Jan 19, 2016 | 6.239 | 6.239 | 6.024 | 6.156 | 51,452 | +0.03(+0.54%) |
Jan 15, 2016 | 6.107 | 6.123 | 6.123 | 6.123 | 48,939 | -0.05(-0.80%) |
Jan 14, 2016 | 6.288 | 6.288 | 6.129 | 6.173 | 50,993 | -0.02(-0.27%) |
Jan 13, 2016 | 6.453 | 6.523 | 6.156 | 6.189 | 50,924 | -0.29(-4.41%) |
Jan 12, 2016 | 6.579 | 6.596 | 6.464 | 6.475 | 32,074 | -0.10(-1.51%) |
Jan 11, 2016 | 6.629 | 6.629 | 6.541 | 6.574 | 40,514 | -0.02(-0.25%) |
Jan 08, 2016 | 6.623 | 6.678 | 6.541 | 6.590 | 56,330 | -0.01(-0.08%) |
Jan 07, 2016 | 6.596 | 6.651 | 6.579 | 6.596 | 72,147 | -0.13(-1.88%) |
Jan 06, 2016 | 6.667 | 6.761 | 6.667 | 6.722 | 33,577 | -0.03(-0.49%) |
Jan 05, 2016 | 6.656 | 6.788 | 6.618 | 6.755 | 71,408 | +0.12(+1.82%) |
Jan 04, 2016 | 6.634 | 6.656 | 6.409 | 6.634 | 87,502 | +0.07(+1.05%) |
Dec 31, 2015 | 6.528 | 6.566 | 6.566 | 6.566 | 83,109 | +0.04(+0.58%) |
Dec 30, 2015 | 6.549 | 6.630 | 6.452 | 6.528 | 58,065 | -0.06(-0.90%) |
Dec 29, 2015 | 6.566 | 6.757 | 6.506 | 6.587 | 50,496 | +0.04(+0.58%) |
Dec 28, 2015 | 6.566 | 6.566 | 6.469 | 6.549 | 23,157 | +0.02(+0.33%) |
Dec 24, 2015 | 6.528 | 6.528 | 6.528 | 6.528 | 8,719 | -0.05(-0.74%) |
Dec 23, 2015 | 6.463 | 6.593 | 6.404 | 6.576 | 86,827 | +0.11(+1.75%) |
Dec 22, 2015 | 6.307 | 6.469 | 6.248 | 6.463 | 33,445 | +0.09(+1.44%) |
Dec 21, 2015 | 6.226 | 6.382 | 6.226 | 6.372 | 27,620 | +0.08(+1.29%) |
Dec 18, 2015 | 6.199 | 6.339 | 6.070 | 6.291 | 214,370 | +0.01(+0.09%) |
Dec 17, 2015 | 6.312 | 6.350 | 6.156 | 6.285 | 69,461 | -0.08(-1.27%) |
Dec 16, 2015 | 6.183 | 6.398 | 6.178 | 6.366 | 41,519 | +0.13(+2.16%) |
Dec 15, 2015 | 5.989 | 6.248 | 5.989 | 6.231 | 55,288 | +0.21(+3.49%) |
Dec 14, 2015 | 6.145 | 6.145 | 5.978 | 6.021 | 48,568 | -0.16(-2.62%) |
Dec 11, 2015 | 6.209 | 6.231 | 6.177 | 6.183 | 21,563 | -0.06(-0.95%) |
Dec 10, 2015 | 6.237 | 6.350 | 6.194 | 6.242 | 41,133 | -0.06(-0.94%) |
Dec 09, 2015 | 5.983 | 6.334 | 5.983 | 6.301 | 47,370 | +0.31(+5.22%) |
Dec 08, 2015 | 5.989 | 6.080 | 5.989 | 5.989 | 23,137 | -0.09(-1.51%) |
Dec 07, 2015 | 6.161 | 6.167 | 6.016 | 6.080 | 45,092 | -0.10(-1.57%) |
Dec 04, 2015 | 6.151 | 6.194 | 6.145 | 6.178 | 14,898 | +0.02(+0.35%) |
Dec 03, 2015 | 6.264 | 6.264 | 6.118 | 6.156 | 32,950 | -0.12(-1.97%) |
Dec 02, 2015 | 6.291 | 6.380 | 6.253 | 6.280 | 28,670 | -0.11(-1.69%) |
Dec 01, 2015 | 6.215 | 6.404 | 6.161 | 6.388 | 34,724 | +0.10(+1.54%) |
Nov 30, 2015 | 6.204 | 6.420 | 6.199 | 6.291 | 48,090 | +0.02(+0.26%) |
Nov 27, 2015 | 6.188 | 6.334 | 6.188 | 6.275 | 7,427 | +0.05(+0.78%) |
Nov 25, 2015 | 6.280 | 6.226 | 6.226 | 6.226 | 302,570 | -0.01(-0.17%) |
Nov 24, 2015 | 5.967 | 6.258 | 5.967 | 6.237 | 126,815 | +0.25(+4.23%) |
Nov 23, 2015 | 6.027 | 6.027 | 5.956 | 5.983 | 170,628 | -0.03(-0.45%) |
Nov 20, 2015 | 6.021 | 6.065 | 5.962 | 6.010 | 69,592 | +0.01(+0.18%) |
Nov 19, 2015 | 5.962 | 6.027 | 5.962 | 6.000 | 74,102 | -0.01(-0.09%) |
Nov 18, 2015 | 5.951 | 6.032 | 5.946 | 6.005 | 77,384 | +0.04(+0.63%) |
Nov 17, 2015 | 6.080 | 6.080 | 5.930 | 5.967 | 38,970 | -0.05(-0.90%) |
Nov 16, 2015 | 5.919 | 6.054 | 5.919 | 6.021 | 32,236 | +0.04(+0.63%) |
Nov 13, 2015 | 5.924 | 6.005 | 5.757 | 5.983 | 86,400 | +0.04(+0.63%) |
Nov 12, 2015 | 6.080 | 6.140 | 5.930 | 5.946 | 127,146 | -0.11(-1.78%) |
Nov 11, 2015 | 6.091 | 6.158 | 6.000 | 6.054 | 79,111 | +0.03(+0.54%) |
Nov 10, 2015 | 5.962 | 6.064 | 5.719 | 6.021 | 95,421 | +0.09(+1.45%) |
Nov 09, 2015 | 6.064 | 6.070 | 5.930 | 5.935 | 38,211 | -0.13(-2.13%) |
Nov 06, 2015 | 6.307 | 6.307 | 6.064 | 6.064 | 45,430 | -0.17(-2.77%) |
Nov 05, 2015 | 6.242 | 6.296 | 6.188 | 6.237 | 46,246 | +0.03(+0.52%) |
Nov 04, 2015 | 6.221 | 6.269 | 6.134 | 6.204 | 47,429 | +0.01(+0.17%) |
Nov 03, 2015 | 6.174 | 6.307 | 6.156 | 6.194 | 21,834 | -0.05(-0.86%) |
Nov 02, 2015 | 6.178 | 6.248 | 6.178 | 6.248 | 29,058 | +0.05(+0.87%) |
Oct 30, 2015 | 6.442 | 6.442 | 6.151 | 6.194 | 112,490 | -0.23(-3.53%) |
Oct 29, 2015 | 6.485 | 6.571 | 6.355 | 6.420 | 44,389 | -0.02(-0.25%) |
Oct 28, 2015 | 6.388 | 6.436 | 6.280 | 6.436 | 31,375 | +0.05(+0.76%) |
Oct 27, 2015 | 6.506 | 6.539 | 6.339 | 6.388 | 13,464 | -0.16(-2.47%) |
Oct 26, 2015 | 6.560 | 6.617 | 6.447 | 6.549 | 24,016 | +0.00(+0.00%) |
Oct 23, 2015 | 6.549 | 6.587 | 6.490 | 6.549 | 31,342 | +0.00(+0.00%) |
Oct 22, 2015 | 6.242 | 6.587 | 6.242 | 6.549 | 56,868 | +0.33(+5.38%) |
Oct 21, 2015 | 6.264 | 6.328 | 6.210 | 6.215 | 18,460 | -0.06(-0.95%) |
Oct 20, 2015 | 6.377 | 6.377 | 6.215 | 6.275 | 14,764 | -0.06(-1.02%) |
Oct 19, 2015 | 6.355 | 6.447 | 6.178 | 6.339 | 47,390 | +0.01(+0.09%) |
Oct 16, 2015 | 6.242 | 6.339 | 6.131 | 6.334 | 23,708 | +0.17(+2.80%) |
Oct 15, 2015 | 6.118 | 6.194 | 6.010 | 6.161 | 34,406 | +0.10(+1.69%) |
Oct 14, 2015 | 6.080 | 6.199 | 6.005 | 6.059 | 38,003 | -0.03(-0.53%) |
Oct 13, 2015 | 6.027 | 6.091 | 5.956 | 6.091 | 47,086 | +0.01(+0.09%) |
Oct 12, 2015 | 6.091 | 6.091 | 6.043 | 6.086 | 26,255 | +0.02(+0.27%) |
Oct 09, 2015 | 6.043 | 6.086 | 6.010 | 6.070 | 18,953 | +0.02(+0.36%) |
Oct 08, 2015 | 6.037 | 6.080 | 5.983 | 6.048 | 33,136 | -0.03(-0.44%) |
Oct 07, 2015 | 5.956 | 6.118 | 5.956 | 6.075 | 21,289 | +0.11(+1.81%) |
Oct 06, 2015 | 6.048 | 6.086 | 5.930 | 5.967 | 64,304 | -0.14(-2.29%) |
Oct 05, 2015 | 6.124 | 6.171 | 5.967 | 6.107 | 251,617 | +0.10(+1.61%) |
Oct 02, 2015 | 5.978 | 6.032 | 5.930 | 6.010 | 43,719 | -0.02(-0.36%) |
Oct 01, 2015 | 6.027 | 6.048 | 5.956 | 6.032 | 60,118 | +0.04(+0.58%) |
Sep 30, 2015 | 5.907 | 6.007 | 5.865 | 5.997 | 62,578 | +0.10(+1.61%) |
Sep 29, 2015 | 6.029 | 6.039 | 5.812 | 5.902 | 109,015 | -0.05(-0.89%) |
Sep 28, 2015 | 6.081 | 6.081 | 5.912 | 5.955 | 151,690 | -0.13(-2.08%) |
Sep 25, 2015 | 6.176 | 6.176 | 6.066 | 6.081 | 38,348 | -0.07(-1.12%) |
Sep 24, 2015 | 6.124 | 6.261 | 6.018 | 6.150 | 156,884 | -0.02(-0.34%) |
Sep 23, 2015 | 5.870 | 6.187 | 5.833 | 6.171 | 107,740 | +0.30(+5.03%) |
Sep 22, 2015 | 5.849 | 5.928 | 5.833 | 5.875 | 143,158 | -0.06(-1.07%) |
Sep 21, 2015 | 5.813 | 5.981 | 5.759 | 5.939 | 122,915 | +0.15(+2.65%) |
Sep 18, 2015 | 5.527 | 5.860 | 5.443 | 5.786 | 478,577 | +0.27(+4.88%) |
Sep 17, 2015 | 5.437 | 5.543 | 5.363 | 5.517 | 495,448 | -0.05(-0.85%) |
Sep 16, 2015 | 5.480 | 5.564 | 5.326 | 5.564 | 169,724 | +0.10(+1.74%) |
Sep 15, 2015 | 5.498 | 5.643 | 5.411 | 5.469 | 129,606 | +0.01(+0.10%) |
Sep 14, 2015 | 5.506 | 5.506 | 5.432 | 5.464 | 57,096 | +0.00(+0.00%) |
Sep 11, 2015 | 5.495 | 5.517 | 5.458 | 5.464 | 35,133 | -0.04(-0.67%) |
Sep 10, 2015 | 5.564 | 5.601 | 5.495 | 5.501 | 26,419 | -0.08(-1.42%) |
Sep 09, 2015 | 5.707 | 5.707 | 5.490 | 5.580 | 118,174 | -0.11(-1.86%) |
Sep 08, 2015 | 5.474 | 5.720 | 5.400 | 5.685 | 98,130 | +0.14(+2.57%) |
Sep 04, 2015 | 5.638 | 5.543 | 5.543 | 5.543 | 188,862 | -0.18(-3.14%) |
Sep 03, 2015 | 5.939 | 5.939 | 5.664 | 5.722 | 128,019 | -0.15(-2.52%) |
Sep 02, 2015 | 5.897 | 5.918 | 5.860 | 5.870 | 43,580 | +0.03(+0.45%) |
Sep 01, 2015 | 5.828 | 5.912 | 5.796 | 5.844 | 52,712 | -0.07(-1.16%) |
Aug 31, 2015 | 6.055 | 6.055 | 5.897 | 5.912 | 40,206 | -0.06(-0.97%) |
Aug 28, 2015 | 5.815 | 6.018 | 5.815 | 5.971 | 78,162 | +0.08(+1.34%) |
Aug 27, 2015 | 5.912 | 5.981 | 5.865 | 5.891 | 98,365 | +0.01(+0.09%) |
Aug 26, 2015 | 6.076 | 6.076 | 5.886 | 5.886 | 84,222 | -0.17(-2.87%) |
Aug 25, 2015 | 6.124 | 6.176 | 5.738 | 6.060 | 181,256 | -0.12(-1.88%) |
Aug 24, 2015 | 6.118 | 6.266 | 6.103 | 6.176 | 106,535 | +0.02(+0.26%) |
Aug 21, 2015 | 6.124 | 6.224 | 6.124 | 6.161 | 58,359 | -0.01(-0.09%) |
Aug 20, 2015 | 6.172 | 6.219 | 6.129 | 6.166 | 30,375 | +0.01(+0.09%) |
Aug 19, 2015 | 6.187 | 6.229 | 6.124 | 6.161 | 92,633 | -0.03(-0.43%) |
Aug 18, 2015 | 6.287 | 6.319 | 6.171 | 6.187 | 70,248 | -0.12(-1.84%) |
Aug 17, 2015 | 6.256 | 6.362 | 6.240 | 6.303 | 92,561 | +0.01(+0.17%) |
Aug 14, 2015 | 6.124 | 6.329 | 6.124 | 6.293 | 55,273 | +0.15(+2.49%) |
Aug 13, 2015 | 6.092 | 6.235 | 6.092 | 6.139 | 51,167 | +0.02(+0.26%) |
Aug 12, 2015 | 6.256 | 6.282 | 6.081 | 6.124 | 159,233 | -0.07(-1.19%) |
Aug 11, 2015 | 6.213 | 6.271 | 6.124 | 6.198 | 160,949 | -0.03(-0.51%) |
Aug 10, 2015 | 6.366 | 6.388 | 6.171 | 6.229 | 80,030 | -0.11(-1.67%) |
Aug 07, 2015 | 6.261 | 6.456 | 6.261 | 6.335 | 122,951 | +0.03(+0.42%) |
Aug 06, 2015 | 6.340 | 6.498 | 6.124 | 6.308 | 458,628 | -0.03(-0.42%) |
Aug 05, 2015 | 6.287 | 6.403 | 6.198 | 6.335 | 93,643 | +0.03(+0.42%) |
Aug 04, 2015 | 6.393 | 6.419 | 6.282 | 6.308 | 105,598 | -0.08(-1.32%) |
Aug 03, 2015 | 6.530 | 6.604 | 6.388 | 6.393 | 73,529 | -0.18(-2.73%) |
Jul 31, 2015 | 6.530 | 6.678 | 6.488 | 6.572 | 183,628 | +0.03(+0.48%) |
Jul 30, 2015 | 6.435 | 6.667 | 6.388 | 6.541 | 449,532 | +0.14(+2.14%) |
Jul 29, 2015 | 6.435 | 6.678 | 6.398 | 6.403 | 115,564 | -0.03(-0.49%) |
Jul 28, 2015 | 6.477 | 6.583 | 6.430 | 6.435 | 21,388 | -0.02(-0.25%) |
Jul 27, 2015 | 6.551 | 6.575 | 6.449 | 6.451 | 21,930 | -0.07(-1.13%) |
Jul 24, 2015 | 6.514 | 6.572 | 6.461 | 6.525 | 78,943 | -0.05(-0.80%) |
Jul 23, 2015 | 6.525 | 6.630 | 6.477 | 6.578 | 39,056 | +0.02(+0.32%) |
Jul 22, 2015 | 6.688 | 6.704 | 6.477 | 6.556 | 37,615 | -0.10(-1.51%) |
Jul 21, 2015 | 6.546 | 6.688 | 6.520 | 6.657 | 88,922 | +0.12(+1.78%) |
Jul 20, 2015 | 6.493 | 6.567 | 6.462 | 6.541 | 165,585 | +0.02(+0.24%) |
Jul 17, 2015 | 6.556 | 6.567 | 6.440 | 6.525 | 55,351 | +0.04(+0.65%) |
Jul 16, 2015 | 6.388 | 6.493 | 6.388 | 6.483 | 89,992 | -0.04(-0.65%) |
Jul 15, 2015 | 6.541 | 6.557 | 6.498 | 6.525 | 24,906 | -0.02(-0.32%) |
Jul 14, 2015 | 6.583 | 6.620 | 6.520 | 6.546 | 41,193 | -0.01(-0.16%) |
Jul 13, 2015 | 6.509 | 6.578 | 6.446 | 6.556 | 48,022 | +0.07(+1.06%) |
Jul 10, 2015 | 6.546 | 6.546 | 6.419 | 6.488 | 57,657 | -0.05(-0.73%) |
Jul 09, 2015 | 6.615 | 6.657 | 6.535 | 6.535 | 24,048 | -0.10(-1.43%) |
Jul 08, 2015 | 6.630 | 6.762 | 6.630 | 6.630 | 46,717 | -0.05(-0.71%) |
Jul 07, 2015 | 6.752 | 6.752 | 6.652 | 6.678 | 89,017 | -0.06(-0.86%) |
Jul 06, 2015 | 6.551 | 6.762 | 6.551 | 6.736 | 43,038 | +0.21(+3.24%) |
Jul 02, 2015 | 6.546 | 6.525 | 6.525 | 6.525 | 10,797 | +0.04(+0.57%) |
Jul 01, 2015 | 6.593 | 6.699 | 6.488 | 6.488 | 73,487 | -0.06(-0.89%) |
Jun 30, 2015 | 6.699 | 6.699 | 6.541 | 6.546 | 41,532 | -0.18(-2.67%) |
Jun 29, 2015 | 6.831 | 6.831 | 6.704 | 6.725 | 68,488 | -0.16(-2.30%) |
Jun 26, 2015 | 6.778 | 6.884 | 6.773 | 6.884 | 115,636 | +0.11(+1.64%) |
Jun 25, 2015 | 6.794 | 6.894 | 6.725 | 6.773 | 77,945 | -0.02(-0.31%) |
Jun 24, 2015 | 6.794 | 6.863 | 6.794 | 6.794 | 39,689 | +0.00(+0.00%) |
Jun 23, 2015 | 6.889 | 6.889 | 6.762 | 6.794 | 29,933 | -0.13(-1.91%) |
Jun 22, 2015 | 6.879 | 6.931 | 6.820 | 6.926 | 178,087 | +0.01(+0.15%) |
Jun 19, 2015 | 6.710 | 6.915 | 6.710 | 6.915 | 53,161 | +0.18(+2.66%) |
Jun 18, 2015 | 6.652 | 6.755 | 6.638 | 6.736 | 65,143 | +0.07(+1.11%) |
Jun 17, 2015 | 6.588 | 6.678 | 6.551 | 6.662 | 53,430 | +0.07(+1.12%) |
Jun 16, 2015 | 6.551 | 6.609 | 6.504 | 6.588 | 39,579 | +0.06(+0.89%) |
Jun 15, 2015 | 6.615 | 6.670 | 6.504 | 6.530 | 32,415 | -0.08(-1.28%) |
Jun 12, 2015 | 6.652 | 6.720 | 6.615 | 6.615 | 30,437 | -0.02(-0.24%) |
Jun 11, 2015 | 6.652 | 6.704 | 6.599 | 6.630 | 28,715 | +0.02(+0.32%) |
Jun 10, 2015 | 6.574 | 6.704 | 6.560 | 6.609 | 43,766 | -0.01(-0.16%) |
Jun 09, 2015 | 6.615 | 6.620 | 6.562 | 6.620 | 31,030 | +0.02(+0.24%) |
Jun 08, 2015 | 6.641 | 6.652 | 6.551 | 6.604 | 59,814 | -0.06(-0.87%) |
Jun 05, 2015 | 6.615 | 6.704 | 6.609 | 6.662 | 37,196 | +0.03(+0.40%) |
Jun 04, 2015 | 6.683 | 6.691 | 6.599 | 6.636 | 32,070 | -0.04(-0.55%) |
Jun 03, 2015 | 6.715 | 6.725 | 6.652 | 6.673 | 33,305 | +0.03(+0.40%) |
Jun 02, 2015 | 6.736 | 6.773 | 6.609 | 6.646 | 30,121 | -0.07(-1.02%) |