Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.727 | 6.732 | 6.658 | 6.692 | 20,439 | -0.01(-0.15%) |
Apr 28, 2016 | 6.682 | 6.736 | 6.663 | 6.702 | 20,388 | -0.02(-0.29%) |
Apr 27, 2016 | 6.707 | 6.751 | 6.682 | 6.722 | 28,954 | +0.03(+0.51%) |
Apr 26, 2016 | 6.496 | 6.736 | 6.496 | 6.687 | 66,375 | +0.18(+2.79%) |
Apr 25, 2016 | 6.432 | 6.510 | 6.353 | 6.506 | 27,090 | +0.11(+1.69%) |
Apr 22, 2016 | 6.255 | 6.447 | 6.255 | 6.397 | 51,280 | +0.13(+2.12%) |
Apr 21, 2016 | 6.388 | 6.424 | 6.142 | 6.265 | 111,793 | -0.13(-2.00%) |
Apr 20, 2016 | 6.471 | 6.496 | 6.373 | 6.393 | 105,555 | -0.06(-0.91%) |
Apr 19, 2016 | 6.506 | 6.510 | 6.442 | 6.451 | 65,048 | +0.03(+0.46%) |
Apr 18, 2016 | 6.363 | 6.466 | 6.314 | 6.422 | 47,456 | +0.06(+1.00%) |
Apr 15, 2016 | 6.265 | 6.378 | 6.265 | 6.358 | 51,677 | +0.09(+1.49%) |
Apr 14, 2016 | 6.137 | 6.275 | 6.093 | 6.265 | 34,704 | +0.15(+2.41%) |
Apr 13, 2016 | 6.019 | 6.137 | 5.968 | 6.117 | 63,854 | +0.15(+2.47%) |
Apr 12, 2016 | 5.862 | 5.970 | 5.837 | 5.970 | 97,019 | +0.15(+2.53%) |
Apr 11, 2016 | 5.886 | 5.911 | 5.818 | 5.823 | 33,047 | -0.05(-0.84%) |
Apr 08, 2016 | 5.896 | 5.916 | 5.847 | 5.872 | 47,474 | -0.02(-0.42%) |
Apr 07, 2016 | 5.768 | 5.985 | 5.768 | 5.896 | 98,246 | +0.11(+1.95%) |
Apr 06, 2016 | 5.793 | 5.867 | 5.778 | 5.783 | 25,010 | +0.02(+0.34%) |
Apr 05, 2016 | 5.665 | 5.793 | 5.665 | 5.764 | 33,387 | +0.10(+1.73%) |
Apr 04, 2016 | 5.665 | 5.788 | 5.638 | 5.665 | 35,005 | +0.04(+0.70%) |
Apr 01, 2016 | 5.484 | 5.675 | 5.474 | 5.626 | 73,724 | +0.13(+2.32%) |
Mar 31, 2016 | 5.528 | 5.611 | 5.493 | 5.498 | 9,410 | -0.03(-0.53%) |
Mar 30, 2016 | 5.552 | 5.567 | 5.528 | 5.528 | 19,163 | -0.01(-0.27%) |
Mar 29, 2016 | 5.420 | 5.597 | 5.390 | 5.542 | 84,246 | +0.09(+1.62%) |
Mar 28, 2016 | 5.454 | 5.640 | 5.395 | 5.454 | 86,481 | -0.06(-1.16%) |
Mar 24, 2016 | 5.307 | 5.518 | 5.518 | 5.518 | 82,018 | +0.21(+3.89%) |
Mar 23, 2016 | 5.405 | 5.405 | 5.307 | 5.312 | 31,822 | -0.07(-1.37%) |
Mar 22, 2016 | 5.400 | 5.429 | 5.361 | 5.385 | 33,165 | -0.06(-1.17%) |
Mar 21, 2016 | 5.390 | 5.449 | 5.366 | 5.449 | 207,927 | +0.02(+0.45%) |
Mar 18, 2016 | 5.223 | 5.439 | 5.208 | 5.425 | 187,138 | +0.21(+4.05%) |
Mar 17, 2016 | 5.154 | 5.223 | 5.154 | 5.213 | 25,150 | +0.05(+1.05%) |
Mar 16, 2016 | 5.149 | 5.203 | 5.135 | 5.159 | 57,431 | +0.00(+0.10%) |
Mar 15, 2016 | 5.203 | 5.243 | 5.154 | 5.154 | 48,138 | -0.06(-1.13%) |
Mar 14, 2016 | 5.130 | 5.238 | 5.086 | 5.213 | 26,268 | +0.05(+1.05%) |
Mar 11, 2016 | 5.213 | 5.213 | 5.135 | 5.159 | 124,779 | -0.03(-0.66%) |
Mar 10, 2016 | 5.257 | 5.257 | 5.086 | 5.194 | 30,076 | -0.07(-1.31%) |
Mar 09, 2016 | 5.208 | 5.331 | 5.203 | 5.262 | 28,785 | +0.17(+3.38%) |
Mar 08, 2016 | 5.100 | 5.137 | 5.025 | 5.090 | 74,473 | -0.02(-0.46%) |
Mar 07, 2016 | 5.142 | 5.175 | 5.067 | 5.114 | 86,255 | +0.00(+0.09%) |
Mar 04, 2016 | 5.109 | 5.165 | 5.072 | 5.109 | 83,753 | +0.03(+0.55%) |
Mar 03, 2016 | 4.856 | 5.109 | 4.856 | 5.081 | 129,208 | +0.25(+5.15%) |
Mar 02, 2016 | 4.457 | 4.846 | 4.457 | 4.832 | 845,946 | +0.53(+12.45%) |
Mar 01, 2016 | 4.715 | 4.715 | 4.251 | 4.298 | 936,164 | -0.37(-7.85%) |
Feb 29, 2016 | 4.663 | 4.734 | 4.659 | 4.663 | 48,077 | +0.01(+0.30%) |
Feb 26, 2016 | 4.645 | 4.720 | 4.638 | 4.649 | 184,831 | -0.02(-0.50%) |
Feb 25, 2016 | 4.682 | 4.701 | 4.673 | 4.673 | 55,498 | +0.00(+0.00%) |
Feb 24, 2016 | 4.720 | 4.720 | 4.645 | 4.673 | 25,696 | -0.06(-1.29%) |
Feb 23, 2016 | 4.832 | 4.832 | 4.710 | 4.734 | 77,015 | -0.09(-1.94%) |
Feb 22, 2016 | 4.870 | 4.893 | 4.814 | 4.828 | 32,491 | -0.02(-0.48%) |
Feb 19, 2016 | 4.870 | 4.968 | 4.832 | 4.851 | 49,034 | -0.04(-0.86%) |
Feb 18, 2016 | 4.884 | 4.903 | 4.842 | 4.893 | 56,153 | -0.03(-0.67%) |
Feb 17, 2016 | 4.926 | 4.950 | 4.884 | 4.926 | 25,715 | +0.00(+0.00%) |
Feb 16, 2016 | 4.936 | 4.983 | 4.898 | 4.926 | 24,027 | +0.04(+0.77%) |
Feb 12, 2016 | 4.875 | 4.889 | 4.889 | 4.889 | 23,445 | +0.03(+0.58%) |
Feb 11, 2016 | 4.781 | 4.889 | 4.747 | 4.861 | 23,079 | +0.03(+0.58%) |
Feb 10, 2016 | 4.781 | 4.889 | 4.781 | 4.832 | 20,839 | +0.06(+1.28%) |
Feb 09, 2016 | 4.898 | 4.919 | 4.739 | 4.771 | 19,816 | -0.17(-3.42%) |
Feb 08, 2016 | 4.790 | 4.973 | 4.739 | 4.940 | 30,189 | +0.15(+3.13%) |
Feb 05, 2016 | 4.837 | 4.861 | 4.654 | 4.790 | 94,086 | -0.04(-0.87%) |
Feb 04, 2016 | 5.044 | 5.044 | 4.776 | 4.832 | 80,935 | -0.19(-3.74%) |
Feb 03, 2016 | 5.072 | 5.072 | 4.926 | 5.020 | 52,186 | -0.04(-0.74%) |
Feb 02, 2016 | 5.081 | 5.081 | 5.048 | 5.058 | 37,724 | -0.05(-1.01%) |
Feb 01, 2016 | 5.137 | 5.156 | 5.081 | 5.109 | 33,708 | -0.06(-1.18%) |
Jan 29, 2016 | 5.062 | 5.184 | 5.062 | 5.170 | 37,306 | +0.13(+2.51%) |
Jan 28, 2016 | 5.044 | 5.081 | 5.020 | 5.044 | 28,286 | -0.02(-0.46%) |
Jan 27, 2016 | 5.067 | 5.095 | 5.044 | 5.067 | 48,972 | -0.01(-0.28%) |
Jan 26, 2016 | 5.090 | 5.156 | 5.071 | 5.081 | 93,391 | -0.03(-0.55%) |
Jan 25, 2016 | 5.119 | 5.156 | 5.076 | 5.109 | 49,509 | -0.03(-0.64%) |
Jan 22, 2016 | 5.137 | 5.161 | 5.121 | 5.142 | 38,719 | +0.00(+0.09%) |
Jan 21, 2016 | 5.194 | 5.194 | 5.090 | 5.137 | 29,614 | -0.08(-1.53%) |
Jan 20, 2016 | 5.259 | 5.259 | 4.964 | 5.217 | 71,604 | -0.04(-0.80%) |
Jan 19, 2016 | 5.302 | 5.302 | 5.203 | 5.259 | 38,892 | -0.07(-1.32%) |
Jan 15, 2016 | 5.339 | 5.330 | 5.330 | 5.330 | 21,314 | -0.11(-1.98%) |
Jan 14, 2016 | 5.311 | 5.616 | 5.311 | 5.438 | 17,269 | +0.13(+2.39%) |
Jan 13, 2016 | 5.442 | 5.452 | 5.255 | 5.311 | 117,816 | -0.13(-2.41%) |
Jan 12, 2016 | 5.609 | 5.609 | 5.400 | 5.442 | 74,300 | -0.13(-2.27%) |
Jan 11, 2016 | 5.588 | 5.592 | 5.550 | 5.569 | 10,757 | +0.03(+0.51%) |
Jan 08, 2016 | 5.602 | 5.630 | 5.541 | 5.541 | 35,215 | -0.08(-1.34%) |
Jan 07, 2016 | 5.789 | 5.822 | 5.611 | 5.616 | 19,709 | -0.21(-3.55%) |
Jan 06, 2016 | 5.757 | 5.874 | 5.757 | 5.822 | 18,258 | +0.01(+0.24%) |
Jan 05, 2016 | 5.672 | 5.836 | 5.653 | 5.808 | 18,168 | +0.17(+3.00%) |
Jan 04, 2016 | 5.700 | 5.700 | 5.583 | 5.639 | 129,645 | -0.05(-0.83%) |
Dec 31, 2015 | 5.808 | 5.686 | 5.686 | 5.686 | 15,559 | -0.12(-2.02%) |
Dec 30, 2015 | 5.902 | 5.902 | 5.775 | 5.804 | 5,797 | -0.09(-1.51%) |
Dec 29, 2015 | 5.916 | 5.968 | 5.855 | 5.893 | 44,647 | +0.00(+0.08%) |
Dec 28, 2015 | 5.865 | 5.902 | 5.818 | 5.888 | 95,033 | +0.07(+1.21%) |
Dec 24, 2015 | 5.879 | 5.818 | 5.818 | 5.818 | 73,108 | +0.01(+0.16%) |
Dec 23, 2015 | 5.813 | 5.832 | 5.743 | 5.808 | 46,192 | +0.03(+0.57%) |
Dec 22, 2015 | 5.738 | 5.818 | 5.710 | 5.775 | 24,211 | +0.06(+1.07%) |
Dec 21, 2015 | 5.738 | 5.757 | 5.653 | 5.714 | 20,992 | -0.07(-1.14%) |
Dec 18, 2015 | 5.794 | 5.846 | 5.653 | 5.780 | 62,899 | -0.03(-0.56%) |
Dec 17, 2015 | 5.869 | 5.921 | 5.789 | 5.813 | 13,871 | -0.05(-0.88%) |
Dec 16, 2015 | 5.649 | 5.902 | 5.630 | 5.865 | 33,444 | +0.19(+3.39%) |
Dec 15, 2015 | 5.503 | 5.724 | 5.494 | 5.672 | 41,405 | +0.13(+2.28%) |
Dec 14, 2015 | 5.588 | 5.682 | 5.536 | 5.546 | 41,699 | -0.02(-0.42%) |
Dec 11, 2015 | 5.522 | 5.696 | 5.522 | 5.569 | 180,414 | +0.01(+0.17%) |
Dec 10, 2015 | 5.574 | 5.574 | 5.531 | 5.560 | 23,454 | -0.03(-0.50%) |
Dec 09, 2015 | 5.663 | 5.667 | 5.564 | 5.588 | 17,561 | -0.08(-1.33%) |
Dec 08, 2015 | 5.658 | 5.691 | 5.635 | 5.663 | 14,423 | +0.00(+0.08%) |
Dec 07, 2015 | 5.707 | 5.714 | 5.658 | 5.658 | 23,062 | -0.06(-1.07%) |
Dec 04, 2015 | 5.757 | 5.771 | 5.705 | 5.719 | 32,715 | -0.03(-0.49%) |
Dec 03, 2015 | 5.804 | 5.825 | 5.733 | 5.747 | 31,841 | -0.08(-1.29%) |
Dec 02, 2015 | 5.879 | 5.879 | 5.794 | 5.822 | 24,758 | -0.05(-0.80%) |
Dec 01, 2015 | 5.977 | 5.982 | 5.841 | 5.869 | 29,912 | -0.10(-1.73%) |
Nov 30, 2015 | 5.879 | 6.043 | 5.879 | 5.972 | 26,905 | +0.11(+1.92%) |
Nov 27, 2015 | 5.836 | 5.879 | 5.834 | 5.860 | 4,672 | +0.02(+0.40%) |
Nov 25, 2015 | 5.799 | 5.836 | 5.836 | 5.836 | 34,316 | +0.02(+0.40%) |
Nov 24, 2015 | 5.789 | 5.818 | 5.771 | 5.813 | 37,920 | -0.00(-0.08%) |
Nov 23, 2015 | 5.827 | 5.902 | 5.762 | 5.818 | 41,365 | +0.00(+0.00%) |
Nov 20, 2015 | 5.818 | 5.827 | 5.808 | 5.818 | 22,977 | -0.00(-0.08%) |
Nov 19, 2015 | 5.818 | 5.829 | 5.794 | 5.822 | 41,949 | +0.01(+0.16%) |
Nov 18, 2015 | 5.846 | 5.865 | 5.804 | 5.813 | 22,638 | -0.01(-0.16%) |
Nov 17, 2015 | 5.869 | 5.869 | 5.808 | 5.822 | 10,527 | -0.01(-0.24%) |
Nov 16, 2015 | 5.799 | 5.841 | 5.792 | 5.836 | 24,492 | +0.06(+1.06%) |
Nov 13, 2015 | 5.757 | 5.813 | 5.705 | 5.775 | 12,716 | +0.01(+0.24%) |
Nov 12, 2015 | 5.738 | 5.775 | 5.578 | 5.761 | 40,397 | -0.07(-1.21%) |
Nov 11, 2015 | 5.949 | 5.949 | 5.822 | 5.832 | 17,518 | -0.01(-0.16%) |
Nov 10, 2015 | 5.893 | 5.893 | 5.761 | 5.841 | 42,445 | -0.04(-0.64%) |
Nov 09, 2015 | 5.952 | 5.952 | 5.874 | 5.879 | 38,134 | -0.08(-1.39%) |
Nov 06, 2015 | 5.943 | 5.985 | 5.897 | 5.961 | 66,871 | -0.02(-0.38%) |
Nov 05, 2015 | 5.998 | 5.998 | 5.938 | 5.984 | 46,345 | +0.00(+0.00%) |
Nov 04, 2015 | 6.047 | 6.047 | 5.961 | 5.984 | 59,046 | -0.07(-1.14%) |
Nov 03, 2015 | 5.994 | 6.118 | 5.994 | 6.054 | 134,138 | +0.07(+1.23%) |
Nov 02, 2015 | 5.984 | 5.984 | 5.948 | 5.980 | 24,800 | +0.03(+0.46%) |
Oct 30, 2015 | 5.938 | 5.975 | 5.934 | 5.952 | 22,255 | -0.01(-0.23%) |
Oct 29, 2015 | 6.035 | 6.035 | 5.943 | 5.966 | 11,441 | -0.09(-1.52%) |
Oct 28, 2015 | 6.031 | 6.063 | 6.008 | 6.058 | 77,509 | +0.06(+1.08%) |
Oct 27, 2015 | 5.957 | 6.008 | 5.957 | 5.994 | 44,631 | -0.02(-0.31%) |
Oct 26, 2015 | 6.003 | 6.021 | 5.994 | 6.012 | 13,014 | +0.01(+0.15%) |
Oct 23, 2015 | 6.008 | 6.021 | 5.975 | 6.003 | 45,911 | -0.01(-0.15%) |
Oct 22, 2015 | 5.994 | 6.054 | 5.984 | 6.012 | 41,079 | +0.03(+0.54%) |
Oct 21, 2015 | 6.017 | 6.035 | 5.975 | 5.980 | 35,799 | -0.04(-0.61%) |
Oct 20, 2015 | 6.031 | 6.044 | 5.980 | 6.017 | 54,687 | +0.03(+0.54%) |
Oct 19, 2015 | 5.998 | 6.054 | 5.961 | 5.984 | 50,279 | -0.01(-0.23%) |
Oct 16, 2015 | 6.026 | 6.030 | 5.934 | 5.998 | 62,789 | -0.01(-0.23%) |
Oct 15, 2015 | 5.964 | 6.035 | 5.943 | 6.012 | 19,995 | +0.04(+0.62%) |
Oct 14, 2015 | 6.031 | 6.109 | 5.961 | 5.975 | 18,514 | -0.03(-0.54%) |
Oct 13, 2015 | 6.008 | 6.035 | 5.998 | 6.008 | 25,150 | -0.02(-0.38%) |
Oct 12, 2015 | 6.077 | 6.077 | 6.008 | 6.031 | 14,495 | -0.06(-1.06%) |
Oct 09, 2015 | 6.081 | 6.100 | 6.067 | 6.095 | 69,917 | +0.02(+0.38%) |
Oct 08, 2015 | 5.842 | 6.088 | 5.842 | 6.072 | 27,490 | +0.21(+3.53%) |
Oct 07, 2015 | 5.704 | 5.865 | 5.704 | 5.865 | 20,384 | +0.21(+3.75%) |
Oct 06, 2015 | 5.671 | 5.727 | 5.616 | 5.653 | 18,212 | +0.01(+0.16%) |
Oct 05, 2015 | 5.519 | 5.662 | 5.483 | 5.644 | 96,106 | +0.16(+2.85%) |
Oct 02, 2015 | 5.460 | 5.515 | 5.391 | 5.487 | 66,782 | -0.04(-0.67%) |
Oct 01, 2015 | 5.722 | 5.722 | 5.515 | 5.524 | 47,223 | -0.17(-2.99%) |
Sep 30, 2015 | 5.690 | 5.791 | 5.662 | 5.694 | 48,079 | -0.04(-0.64%) |
Sep 29, 2015 | 5.791 | 5.791 | 5.694 | 5.731 | 61,190 | -0.02(-0.40%) |
Sep 28, 2015 | 5.902 | 5.948 | 5.667 | 5.754 | 117,411 | -0.17(-2.87%) |
Sep 25, 2015 | 6.003 | 6.031 | 5.915 | 5.925 | 24,770 | -0.06(-1.00%) |
Sep 24, 2015 | 6.021 | 6.035 | 5.856 | 5.984 | 141,567 | -0.03(-0.54%) |
Sep 23, 2015 | 5.998 | 6.044 | 5.998 | 6.017 | 67,414 | +0.01(+0.15%) |
Sep 22, 2015 | 5.984 | 6.026 | 5.957 | 6.008 | 71,335 | -0.03(-0.53%) |
Sep 21, 2015 | 6.063 | 6.067 | 6.008 | 6.040 | 129,052 | +0.06(+0.92%) |
Sep 18, 2015 | 6.302 | 6.468 | 5.961 | 5.984 | 675,370 | -0.36(-5.73%) |
Sep 17, 2015 | 6.215 | 6.509 | 6.205 | 6.348 | 74,630 | +0.19(+3.14%) |
Sep 16, 2015 | 6.159 | 6.205 | 6.031 | 6.155 | 62,201 | +0.06(+0.98%) |
Sep 15, 2015 | 6.054 | 6.100 | 6.049 | 6.095 | 69,465 | +0.05(+0.76%) |
Sep 14, 2015 | 6.081 | 6.100 | 6.021 | 6.049 | 77,089 | -0.05(-0.76%) |
Sep 11, 2015 | 6.031 | 6.132 | 6.008 | 6.095 | 180,572 | +0.05(+0.84%) |
Sep 10, 2015 | 6.031 | 6.127 | 6.026 | 6.044 | 228,552 | +0.00(+0.08%) |
Sep 09, 2015 | 6.090 | 6.123 | 5.961 | 6.040 | 273,214 | -0.01(-0.15%) |
Sep 08, 2015 | 5.984 | 6.081 | 5.984 | 6.049 | 73,746 | +0.12(+2.02%) |
Sep 04, 2015 | 5.934 | 5.929 | 5.929 | 5.929 | 38,666 | -0.04(-0.62%) |
Sep 03, 2015 | 5.966 | 5.994 | 5.909 | 5.966 | 56,902 | -0.01(-0.15%) |
Sep 02, 2015 | 5.943 | 6.017 | 5.938 | 5.975 | 29,701 | +0.06(+1.09%) |
Sep 01, 2015 | 5.777 | 5.948 | 5.777 | 5.911 | 71,144 | +0.01(+0.23%) |
Aug 31, 2015 | 5.998 | 5.998 | 5.842 | 5.897 | 84,721 | -0.12(-1.99%) |
Aug 28, 2015 | 5.998 | 6.072 | 5.998 | 6.017 | 50,088 | +0.03(+0.54%) |
Aug 27, 2015 | 6.012 | 6.077 | 5.961 | 5.984 | 109,539 | -0.02(-0.31%) |
Aug 26, 2015 | 6.090 | 6.090 | 5.961 | 6.003 | 84,579 | -0.01(-0.23%) |
Aug 25, 2015 | 6.077 | 6.077 | 6.008 | 6.017 | 42,505 | +0.07(+1.24%) |
Aug 24, 2015 | 6.058 | 6.081 | 5.929 | 5.943 | 41,662 | -0.14(-2.34%) |
Aug 21, 2015 | 6.058 | 6.265 | 6.058 | 6.086 | 49,332 | -0.04(-0.60%) |
Aug 20, 2015 | 6.132 | 6.146 | 6.081 | 6.123 | 96,542 | -0.01(-0.23%) |
Aug 19, 2015 | 6.141 | 6.215 | 6.118 | 6.136 | 61,762 | -0.00(-0.07%) |
Aug 18, 2015 | 6.196 | 6.215 | 6.123 | 6.141 | 48,835 | -0.07(-1.19%) |
Aug 17, 2015 | 6.169 | 6.228 | 6.159 | 6.215 | 70,664 | +0.03(+0.45%) |
Aug 14, 2015 | 6.100 | 6.219 | 6.100 | 6.187 | 199,869 | +0.08(+1.36%) |
Aug 13, 2015 | 6.215 | 6.238 | 6.100 | 6.104 | 130,504 | -0.13(-2.07%) |
Aug 12, 2015 | 6.233 | 6.307 | 6.192 | 6.233 | 63,630 | -0.03(-0.51%) |
Aug 11, 2015 | 6.234 | 6.297 | 6.179 | 6.265 | 61,906 | +0.03(+0.44%) |
Aug 10, 2015 | 6.288 | 6.342 | 6.220 | 6.238 | 245,407 | -0.05(-0.79%) |
Aug 07, 2015 | 6.252 | 6.342 | 6.252 | 6.288 | 154,093 | +0.03(+0.43%) |
Aug 06, 2015 | 6.225 | 6.311 | 6.211 | 6.261 | 48,355 | +0.01(+0.22%) |
Aug 05, 2015 | 6.370 | 6.370 | 6.243 | 6.247 | 472,949 | -0.09(-1.36%) |
Aug 04, 2015 | 6.311 | 6.360 | 6.297 | 6.333 | 29,815 | +0.03(+0.50%) |
Aug 03, 2015 | 6.333 | 6.351 | 6.252 | 6.302 | 29,629 | -0.06(-0.93%) |
Jul 31, 2015 | 6.342 | 6.360 | 6.306 | 6.360 | 27,738 | +0.06(+0.93%) |
Jul 30, 2015 | 6.306 | 6.324 | 6.256 | 6.302 | 8,286 | -0.04(-0.57%) |
Jul 29, 2015 | 6.279 | 6.360 | 6.279 | 6.338 | 10,535 | +0.05(+0.72%) |
Jul 28, 2015 | 6.320 | 6.342 | 6.274 | 6.292 | 22,643 | -0.01(-0.22%) |
Jul 27, 2015 | 6.270 | 6.306 | 6.252 | 6.306 | 10,825 | +0.04(+0.65%) |
Jul 24, 2015 | 6.320 | 6.333 | 6.229 | 6.265 | 83,547 | -0.07(-1.07%) |
Jul 23, 2015 | 6.338 | 6.342 | 6.297 | 6.333 | 9,447 | -0.00(-0.07%) |
Jul 22, 2015 | 6.428 | 6.428 | 6.333 | 6.338 | 18,833 | -0.08(-1.20%) |
Jul 21, 2015 | 6.342 | 6.487 | 6.342 | 6.415 | 10,498 | +0.07(+1.14%) |
Jul 20, 2015 | 6.388 | 6.388 | 6.329 | 6.342 | 17,866 | -0.06(-0.99%) |
Jul 17, 2015 | 6.451 | 6.456 | 6.397 | 6.406 | 16,703 | -0.07(-1.05%) |
Jul 16, 2015 | 6.338 | 6.487 | 6.320 | 6.474 | 26,270 | +0.16(+2.58%) |
Jul 15, 2015 | 6.306 | 6.315 | 6.297 | 6.311 | 54,959 | +0.00(+0.07%) |
Jul 14, 2015 | 6.322 | 6.322 | 6.297 | 6.306 | 22,592 | -0.01(-0.22%) |
Jul 13, 2015 | 6.342 | 6.342 | 6.315 | 6.320 | 7,962 | -0.01(-0.21%) |
Jul 10, 2015 | 6.302 | 6.333 | 6.283 | 6.333 | 23,557 | +0.08(+1.30%) |
Jul 09, 2015 | 6.406 | 6.406 | 6.252 | 6.252 | 50,578 | -0.08(-1.29%) |
Jul 08, 2015 | 6.315 | 6.415 | 6.315 | 6.333 | 8,123 | -0.01(-0.14%) |
Jul 07, 2015 | 6.419 | 6.428 | 6.324 | 6.342 | 54,392 | -0.06(-0.92%) |
Jul 06, 2015 | 6.424 | 6.428 | 6.397 | 6.401 | 19,848 | -0.03(-0.49%) |
Jul 02, 2015 | 6.415 | 6.433 | 6.433 | 6.433 | 30,020 | +0.00(+0.07%) |
Jul 01, 2015 | 6.456 | 6.456 | 6.342 | 6.428 | 36,958 | +0.00(+0.07%) |
Jun 30, 2015 | 6.274 | 6.428 | 6.274 | 6.424 | 31,406 | +0.14(+2.16%) |
Jun 29, 2015 | 6.347 | 6.428 | 6.270 | 6.288 | 17,901 | -0.14(-2.25%) |
Jun 26, 2015 | 6.320 | 6.542 | 6.256 | 6.433 | 433,971 | +0.11(+1.79%) |
Jun 25, 2015 | 6.320 | 6.338 | 6.302 | 6.320 | 11,410 | +0.01(+0.14%) |
Jun 24, 2015 | 6.324 | 6.360 | 6.292 | 6.311 | 30,567 | -0.03(-0.50%) |
Jun 23, 2015 | 6.496 | 6.542 | 6.270 | 6.342 | 155,294 | -0.17(-2.64%) |
Jun 22, 2015 | 6.437 | 6.537 | 6.419 | 6.514 | 55,345 | +0.01(+0.14%) |
Jun 19, 2015 | 6.542 | 6.564 | 6.370 | 6.505 | 473,574 | +0.00(+0.07%) |
Jun 18, 2015 | 6.460 | 6.560 | 6.451 | 6.501 | 56,659 | +0.07(+1.13%) |
Jun 17, 2015 | 6.465 | 6.519 | 6.388 | 6.428 | 44,576 | -0.06(-0.91%) |
Jun 16, 2015 | 6.428 | 6.505 | 6.370 | 6.487 | 37,918 | +0.14(+2.29%) |
Jun 15, 2015 | 6.415 | 6.419 | 6.324 | 6.342 | 72,791 | -0.08(-1.20%) |
Jun 12, 2015 | 6.401 | 6.505 | 6.388 | 6.419 | 81,093 | +0.01(+0.21%) |
Jun 11, 2015 | 6.419 | 6.501 | 6.342 | 6.406 | 101,648 | -0.01(-0.21%) |
Jun 10, 2015 | 6.501 | 6.505 | 6.365 | 6.419 | 108,804 | -0.07(-1.05%) |
Jun 09, 2015 | 6.514 | 6.519 | 6.379 | 6.487 | 99,151 | +0.02(+0.28%) |
Jun 08, 2015 | 6.401 | 6.501 | 6.379 | 6.469 | 101,145 | +0.10(+1.64%) |
Jun 05, 2015 | 6.365 | 6.401 | 6.306 | 6.365 | 27,877 | -0.05(-0.78%) |
Jun 04, 2015 | 6.433 | 6.465 | 6.302 | 6.415 | 85,037 | -0.02(-0.35%) |
Jun 03, 2015 | 6.238 | 6.528 | 6.197 | 6.437 | 192,800 | +0.20(+3.20%) |
Jun 02, 2015 | 6.188 | 6.283 | 6.143 | 6.238 | 34,075 | +0.07(+1.10%) |
Jun 01, 2015 | 6.148 | 6.188 | 6.075 | 6.170 | 66,533 | +0.00(+0.07%) |
May 29, 2015 | 6.043 | 6.170 | 6.025 | 6.166 | 58,725 | +0.10(+1.64%) |
May 28, 2015 | 5.926 | 6.089 | 5.926 | 6.066 | 17,550 | +0.14(+2.37%) |
May 27, 2015 | 5.876 | 5.935 | 5.876 | 5.926 | 193,539 | +0.05(+0.93%) |
May 26, 2015 | 5.889 | 5.930 | 5.867 | 5.871 | 215,148 | -0.02(-0.31%) |
May 22, 2015 | 5.916 | 5.889 | 5.889 | 5.889 | 281,663 | -0.04(-0.69%) |
May 21, 2015 | 5.853 | 5.939 | 5.835 | 5.930 | 882,480 | +0.10(+1.63%) |
May 20, 2015 | 5.853 | 5.953 | 5.821 | 5.835 | 796,191 | -0.03(-0.54%) |
May 19, 2015 | 5.907 | 5.930 | 5.867 | 5.867 | 43,573 | -0.02(-0.31%) |
May 18, 2015 | 5.957 | 5.957 | 5.858 | 5.885 | 35,307 | -0.09(-1.44%) |
May 15, 2015 | 5.944 | 6.003 | 5.835 | 5.971 | 132,280 | +0.05(+0.76%) |
May 14, 2015 | 5.803 | 6.023 | 5.803 | 5.926 | 111,771 | +0.15(+2.59%) |
May 13, 2015 | 6.030 | 6.030 | 5.713 | 5.776 | 721,603 | -0.30(-4.92%) |
May 12, 2015 | 6.215 | 6.234 | 6.007 | 6.075 | 937,912 | -0.16(-2.54%) |
May 11, 2015 | 6.229 | 6.292 | 6.229 | 6.234 | 113,007 | -0.01(-0.22%) |
May 08, 2015 | 6.270 | 6.292 | 6.152 | 6.247 | 306,094 | +0.05(+0.73%) |
May 07, 2015 | 6.206 | 6.288 | 6.170 | 6.202 | 53,878 | -0.03(-0.51%) |
May 06, 2015 | 6.374 | 6.379 | 6.116 | 6.234 | 868,894 | -0.11(-1.71%) |
May 05, 2015 | 6.379 | 6.392 | 6.320 | 6.342 | 71,994 | -0.04(-0.57%) |
May 04, 2015 | 6.474 | 6.483 | 6.360 | 6.379 | 29,987 | -0.12(-1.88%) |