Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.978 | 5.098 | 4.978 | 5.084 | 37,939 | +0.12(+2.51%) |
Jan 28, 2016 | 4.959 | 4.996 | 4.936 | 4.959 | 28,765 | -0.02(-0.46%) |
Jan 27, 2016 | 4.983 | 5.010 | 4.959 | 4.983 | 49,802 | -0.01(-0.28%) |
Jan 26, 2016 | 5.006 | 5.070 | 4.987 | 4.996 | 94,974 | -0.03(-0.55%) |
Jan 25, 2016 | 5.033 | 5.070 | 4.992 | 5.024 | 50,348 | -0.03(-0.64%) |
Jan 22, 2016 | 5.052 | 5.075 | 5.035 | 5.056 | 39,376 | +0.00(+0.09%) |
Jan 21, 2016 | 5.107 | 5.107 | 5.006 | 5.052 | 30,116 | -0.08(-1.53%) |
Jan 20, 2016 | 5.172 | 5.172 | 4.881 | 5.130 | 72,817 | -0.04(-0.80%) |
Jan 19, 2016 | 5.213 | 5.213 | 5.116 | 5.172 | 39,551 | -0.07(-1.32%) |
Jan 15, 2016 | 5.250 | 5.241 | 5.241 | 5.241 | 21,675 | -0.11(-1.98%) |
Jan 14, 2016 | 5.222 | 5.522 | 5.222 | 5.347 | 17,561 | +0.12(+2.39%) |
Jan 13, 2016 | 5.352 | 5.361 | 5.167 | 5.222 | 119,813 | -0.13(-2.41%) |
Jan 12, 2016 | 5.515 | 5.515 | 5.310 | 5.352 | 75,559 | -0.12(-2.27%) |
Jan 11, 2016 | 5.495 | 5.499 | 5.458 | 5.476 | 10,939 | +0.03(+0.51%) |
Jan 08, 2016 | 5.508 | 5.536 | 5.448 | 5.448 | 35,812 | -0.07(-1.34%) |
Jan 07, 2016 | 5.693 | 5.725 | 5.518 | 5.522 | 20,043 | -0.20(-3.55%) |
Jan 06, 2016 | 5.661 | 5.776 | 5.661 | 5.725 | 18,567 | +0.01(+0.24%) |
Jan 05, 2016 | 5.578 | 5.739 | 5.559 | 5.711 | 18,476 | +0.17(+3.00%) |
Jan 04, 2016 | 5.605 | 5.605 | 5.490 | 5.545 | 131,843 | -0.05(-0.83%) |
Dec 31, 2015 | 5.711 | 5.591 | 5.591 | 5.591 | 15,823 | -0.12(-2.02%) |
Dec 30, 2015 | 5.804 | 5.804 | 5.679 | 5.707 | 5,895 | -0.09(-1.51%) |
Dec 29, 2015 | 5.818 | 5.868 | 5.758 | 5.794 | 45,404 | +0.00(+0.08%) |
Dec 28, 2015 | 5.767 | 5.804 | 5.721 | 5.790 | 96,643 | +0.07(+1.21%) |
Dec 24, 2015 | 5.781 | 5.721 | 5.721 | 5.721 | 74,348 | +0.01(+0.16%) |
Dec 23, 2015 | 5.716 | 5.734 | 5.647 | 5.711 | 46,975 | +0.03(+0.57%) |
Dec 22, 2015 | 5.642 | 5.721 | 5.615 | 5.679 | 24,621 | +0.06(+1.07%) |
Dec 21, 2015 | 5.642 | 5.661 | 5.559 | 5.619 | 21,348 | -0.06(-1.14%) |
Dec 18, 2015 | 5.698 | 5.748 | 5.559 | 5.684 | 63,965 | -0.03(-0.56%) |
Dec 17, 2015 | 5.771 | 5.822 | 5.693 | 5.716 | 14,106 | -0.05(-0.88%) |
Dec 16, 2015 | 5.555 | 5.804 | 5.536 | 5.767 | 34,011 | +0.19(+3.39%) |
Dec 15, 2015 | 5.412 | 5.628 | 5.402 | 5.578 | 42,107 | +0.12(+2.28%) |
Dec 14, 2015 | 5.495 | 5.587 | 5.444 | 5.453 | 42,406 | -0.02(-0.42%) |
Dec 11, 2015 | 5.430 | 5.601 | 5.430 | 5.476 | 183,472 | +0.01(+0.17%) |
Dec 10, 2015 | 5.481 | 5.481 | 5.439 | 5.467 | 23,852 | -0.03(-0.50%) |
Dec 09, 2015 | 5.568 | 5.572 | 5.471 | 5.495 | 17,858 | -0.07(-1.33%) |
Dec 08, 2015 | 5.564 | 5.596 | 5.541 | 5.568 | 14,668 | +0.00(+0.08%) |
Dec 07, 2015 | 5.612 | 5.619 | 5.564 | 5.564 | 23,453 | -0.06(-1.07%) |
Dec 04, 2015 | 5.661 | 5.675 | 5.610 | 5.624 | 33,270 | -0.03(-0.49%) |
Dec 03, 2015 | 5.707 | 5.728 | 5.638 | 5.651 | 32,381 | -0.07(-1.29%) |
Dec 02, 2015 | 5.781 | 5.781 | 5.698 | 5.725 | 25,178 | -0.05(-0.80%) |
Dec 01, 2015 | 5.878 | 5.882 | 5.744 | 5.771 | 30,419 | -0.10(-1.73%) |
Nov 30, 2015 | 5.781 | 5.942 | 5.781 | 5.873 | 27,361 | +0.11(+1.92%) |
Nov 27, 2015 | 5.739 | 5.781 | 5.737 | 5.762 | 4,751 | +0.02(+0.40%) |
Nov 25, 2015 | 5.702 | 5.739 | 5.739 | 5.739 | 34,898 | +0.02(+0.40%) |
Nov 24, 2015 | 5.692 | 5.721 | 5.675 | 5.716 | 38,563 | -0.00(-0.08%) |
Nov 23, 2015 | 5.730 | 5.804 | 5.666 | 5.721 | 42,066 | +0.00(+0.00%) |
Nov 20, 2015 | 5.721 | 5.730 | 5.711 | 5.721 | 23,366 | -0.00(-0.08%) |
Nov 19, 2015 | 5.721 | 5.732 | 5.698 | 5.725 | 42,660 | +0.01(+0.16%) |
Nov 18, 2015 | 5.748 | 5.767 | 5.707 | 5.716 | 23,021 | -0.01(-0.16%) |
Nov 17, 2015 | 5.771 | 5.771 | 5.711 | 5.725 | 10,705 | -0.01(-0.24%) |
Nov 16, 2015 | 5.703 | 5.744 | 5.695 | 5.739 | 24,907 | +0.06(+1.06%) |
Nov 13, 2015 | 5.661 | 5.716 | 5.610 | 5.679 | 12,931 | +0.01(+0.24%) |
Nov 12, 2015 | 5.642 | 5.679 | 5.485 | 5.665 | 41,082 | -0.07(-1.21%) |
Nov 11, 2015 | 5.850 | 5.850 | 5.725 | 5.734 | 17,815 | -0.01(-0.16%) |
Nov 10, 2015 | 5.794 | 5.794 | 5.665 | 5.744 | 43,165 | -0.04(-0.64%) |
Nov 09, 2015 | 5.853 | 5.853 | 5.776 | 5.781 | 38,780 | -0.08(-1.39%) |
Nov 06, 2015 | 5.844 | 5.885 | 5.799 | 5.862 | 68,004 | -0.02(-0.38%) |
Nov 05, 2015 | 5.898 | 5.898 | 5.839 | 5.885 | 47,131 | +0.00(+0.00%) |
Nov 04, 2015 | 5.946 | 5.946 | 5.862 | 5.885 | 60,047 | -0.07(-1.14%) |
Nov 03, 2015 | 5.894 | 6.016 | 5.894 | 5.953 | 136,411 | +0.07(+1.23%) |
Nov 02, 2015 | 5.885 | 5.885 | 5.849 | 5.880 | 25,221 | +0.03(+0.46%) |
Oct 30, 2015 | 5.839 | 5.876 | 5.835 | 5.853 | 22,632 | -0.01(-0.23%) |
Oct 29, 2015 | 5.935 | 5.935 | 5.844 | 5.867 | 11,635 | -0.09(-1.52%) |
Oct 28, 2015 | 5.930 | 5.962 | 5.907 | 5.957 | 78,822 | +0.06(+1.08%) |
Oct 27, 2015 | 5.858 | 5.907 | 5.858 | 5.894 | 45,388 | -0.02(-0.31%) |
Oct 26, 2015 | 5.903 | 5.921 | 5.894 | 5.912 | 13,234 | +0.01(+0.15%) |
Oct 23, 2015 | 5.907 | 5.921 | 5.876 | 5.903 | 46,689 | -0.01(-0.15%) |
Oct 22, 2015 | 5.894 | 5.953 | 5.885 | 5.912 | 41,776 | +0.03(+0.54%) |
Oct 21, 2015 | 5.916 | 5.935 | 5.876 | 5.880 | 36,405 | -0.04(-0.61%) |
Oct 20, 2015 | 5.930 | 5.944 | 5.880 | 5.916 | 55,614 | +0.03(+0.54%) |
Oct 19, 2015 | 5.898 | 5.953 | 5.862 | 5.885 | 51,131 | -0.01(-0.23%) |
Oct 16, 2015 | 5.925 | 5.930 | 5.835 | 5.898 | 63,853 | -0.01(-0.23%) |
Oct 15, 2015 | 5.864 | 5.935 | 5.844 | 5.912 | 20,334 | +0.04(+0.62%) |
Oct 14, 2015 | 5.930 | 6.007 | 5.862 | 5.876 | 18,828 | -0.03(-0.54%) |
Oct 13, 2015 | 5.907 | 5.935 | 5.898 | 5.907 | 25,576 | -0.02(-0.38%) |
Oct 12, 2015 | 5.975 | 5.975 | 5.907 | 5.930 | 14,741 | -0.06(-1.06%) |
Oct 09, 2015 | 5.980 | 5.998 | 5.966 | 5.993 | 71,102 | +0.02(+0.38%) |
Oct 08, 2015 | 5.744 | 5.987 | 5.744 | 5.971 | 27,956 | +0.20(+3.53%) |
Oct 07, 2015 | 5.609 | 5.767 | 5.609 | 5.767 | 20,730 | +0.21(+3.75%) |
Oct 06, 2015 | 5.577 | 5.631 | 5.523 | 5.559 | 18,521 | +0.01(+0.16%) |
Oct 05, 2015 | 5.428 | 5.568 | 5.391 | 5.550 | 97,734 | +0.15(+2.85%) |
Oct 02, 2015 | 5.369 | 5.423 | 5.301 | 5.396 | 67,914 | -0.04(-0.67%) |
Oct 01, 2015 | 5.627 | 5.627 | 5.423 | 5.432 | 48,023 | -0.17(-2.99%) |
Sep 30, 2015 | 5.595 | 5.695 | 5.568 | 5.600 | 48,893 | -0.04(-0.64%) |
Sep 29, 2015 | 5.695 | 5.695 | 5.600 | 5.636 | 62,228 | -0.02(-0.40%) |
Sep 28, 2015 | 5.803 | 5.849 | 5.572 | 5.658 | 119,401 | -0.17(-2.87%) |
Sep 25, 2015 | 5.903 | 5.930 | 5.817 | 5.826 | 25,190 | -0.06(-1.00%) |
Sep 24, 2015 | 5.921 | 5.935 | 5.758 | 5.885 | 143,966 | -0.03(-0.54%) |
Sep 23, 2015 | 5.898 | 5.944 | 5.898 | 5.916 | 68,557 | +0.01(+0.15%) |
Sep 22, 2015 | 5.885 | 5.925 | 5.858 | 5.907 | 72,544 | -0.03(-0.53%) |
Sep 21, 2015 | 5.962 | 5.966 | 5.907 | 5.939 | 131,240 | +0.05(+0.92%) |
Sep 18, 2015 | 6.197 | 6.360 | 5.862 | 5.885 | 686,817 | -0.36(-5.73%) |
Sep 17, 2015 | 6.111 | 6.401 | 6.102 | 6.242 | 75,895 | +0.19(+3.14%) |
Sep 16, 2015 | 6.057 | 6.102 | 5.930 | 6.052 | 63,255 | +0.06(+0.98%) |
Sep 15, 2015 | 5.953 | 5.998 | 5.948 | 5.993 | 70,642 | +0.05(+0.76%) |
Sep 14, 2015 | 5.980 | 5.998 | 5.921 | 5.948 | 78,396 | -0.05(-0.76%) |
Sep 11, 2015 | 5.930 | 6.030 | 5.907 | 5.993 | 183,633 | +0.05(+0.84%) |
Sep 10, 2015 | 5.930 | 6.025 | 5.925 | 5.944 | 232,425 | +0.00(+0.08%) |
Sep 09, 2015 | 5.989 | 6.021 | 5.862 | 5.939 | 277,844 | -0.01(-0.15%) |
Sep 08, 2015 | 5.885 | 5.980 | 5.885 | 5.948 | 74,996 | +0.12(+2.02%) |
Sep 04, 2015 | 5.835 | 5.830 | 5.830 | 5.830 | 39,321 | -0.04(-0.62%) |
Sep 03, 2015 | 5.867 | 5.894 | 5.810 | 5.867 | 57,867 | -0.01(-0.15%) |
Sep 02, 2015 | 5.844 | 5.916 | 5.839 | 5.876 | 30,205 | +0.06(+1.09%) |
Sep 01, 2015 | 5.681 | 5.849 | 5.681 | 5.812 | 72,350 | +0.01(+0.23%) |
Aug 31, 2015 | 5.898 | 5.898 | 5.744 | 5.799 | 86,157 | -0.12(-1.99%) |
Aug 28, 2015 | 5.898 | 5.971 | 5.898 | 5.916 | 50,937 | +0.03(+0.54%) |
Aug 27, 2015 | 5.912 | 5.975 | 5.862 | 5.885 | 111,396 | -0.02(-0.31%) |
Aug 26, 2015 | 5.989 | 5.989 | 5.862 | 5.903 | 86,013 | -0.01(-0.23%) |
Aug 25, 2015 | 5.975 | 5.975 | 5.907 | 5.916 | 43,225 | +0.07(+1.24%) |
Aug 24, 2015 | 5.957 | 5.980 | 5.830 | 5.844 | 42,368 | -0.14(-2.34%) |
Aug 21, 2015 | 5.957 | 6.161 | 5.957 | 5.984 | 50,168 | -0.04(-0.60%) |
Aug 20, 2015 | 6.030 | 6.043 | 5.980 | 6.021 | 98,178 | -0.01(-0.23%) |
Aug 19, 2015 | 6.039 | 6.111 | 6.016 | 6.034 | 62,809 | -0.00(-0.07%) |
Aug 18, 2015 | 6.093 | 6.111 | 6.021 | 6.039 | 49,662 | -0.07(-1.19%) |
Aug 17, 2015 | 6.066 | 6.125 | 6.057 | 6.111 | 71,861 | +0.03(+0.45%) |
Aug 14, 2015 | 5.998 | 6.116 | 5.998 | 6.084 | 203,256 | +0.08(+1.36%) |
Aug 13, 2015 | 6.111 | 6.134 | 5.998 | 6.002 | 132,716 | -0.13(-2.07%) |
Aug 12, 2015 | 6.129 | 6.202 | 6.088 | 6.129 | 64,708 | -0.03(-0.51%) |
Aug 11, 2015 | 6.130 | 6.192 | 6.076 | 6.161 | 62,955 | +0.03(+0.44%) |
Aug 10, 2015 | 6.183 | 6.237 | 6.116 | 6.134 | 249,566 | -0.05(-0.79%) |
Aug 07, 2015 | 6.148 | 6.237 | 6.148 | 6.183 | 156,705 | +0.03(+0.43%) |
Aug 06, 2015 | 6.121 | 6.205 | 6.107 | 6.156 | 49,174 | +0.01(+0.22%) |
Aug 05, 2015 | 6.263 | 6.263 | 6.139 | 6.143 | 480,965 | -0.08(-1.36%) |
Aug 04, 2015 | 6.205 | 6.254 | 6.192 | 6.228 | 30,320 | +0.03(+0.50%) |
Aug 03, 2015 | 6.228 | 6.246 | 6.148 | 6.197 | 30,132 | -0.06(-0.93%) |
Jul 31, 2015 | 6.237 | 6.254 | 6.201 | 6.254 | 28,208 | +0.06(+0.93%) |
Jul 30, 2015 | 6.201 | 6.219 | 6.152 | 6.197 | 8,427 | -0.04(-0.57%) |
Jul 29, 2015 | 6.174 | 6.254 | 6.174 | 6.232 | 10,714 | +0.04(+0.72%) |
Jul 28, 2015 | 6.214 | 6.237 | 6.170 | 6.188 | 23,027 | -0.01(-0.22%) |
Jul 27, 2015 | 6.165 | 6.201 | 6.148 | 6.201 | 11,008 | +0.04(+0.65%) |
Jul 24, 2015 | 6.214 | 6.228 | 6.125 | 6.161 | 84,963 | -0.07(-1.07%) |
Jul 23, 2015 | 6.232 | 6.237 | 6.192 | 6.228 | 9,607 | -0.00(-0.07%) |
Jul 22, 2015 | 6.321 | 6.321 | 6.228 | 6.232 | 19,152 | -0.08(-1.20%) |
Jul 21, 2015 | 6.237 | 6.379 | 6.237 | 6.308 | 10,676 | +0.07(+1.14%) |
Jul 20, 2015 | 6.281 | 6.281 | 6.223 | 6.237 | 18,169 | -0.06(-0.99%) |
Jul 17, 2015 | 6.344 | 6.348 | 6.290 | 6.299 | 16,986 | -0.07(-1.05%) |
Jul 16, 2015 | 6.232 | 6.379 | 6.214 | 6.366 | 26,715 | +0.16(+2.58%) |
Jul 15, 2015 | 6.201 | 6.210 | 6.192 | 6.205 | 55,891 | +0.00(+0.07%) |
Jul 14, 2015 | 6.217 | 6.217 | 6.192 | 6.201 | 22,975 | -0.01(-0.21%) |
Jul 13, 2015 | 6.237 | 6.237 | 6.210 | 6.214 | 8,097 | -0.01(-0.21%) |
Jul 10, 2015 | 6.197 | 6.228 | 6.179 | 6.228 | 23,956 | +0.08(+1.30%) |
Jul 09, 2015 | 6.299 | 6.299 | 6.148 | 6.148 | 51,435 | -0.08(-1.29%) |
Jul 08, 2015 | 6.210 | 6.308 | 6.210 | 6.228 | 8,260 | -0.01(-0.14%) |
Jul 07, 2015 | 6.312 | 6.321 | 6.219 | 6.237 | 55,314 | -0.06(-0.92%) |
Jul 06, 2015 | 6.317 | 6.321 | 6.290 | 6.295 | 20,185 | -0.03(-0.49%) |
Jul 02, 2015 | 6.308 | 6.326 | 6.326 | 6.326 | 30,529 | +0.00(+0.07%) |
Jul 01, 2015 | 6.348 | 6.348 | 6.237 | 6.321 | 37,584 | +0.00(+0.07%) |
Jun 30, 2015 | 6.170 | 6.321 | 6.170 | 6.317 | 31,939 | +0.13(+2.16%) |
Jun 29, 2015 | 6.241 | 6.321 | 6.165 | 6.183 | 18,205 | -0.14(-2.25%) |
Jun 26, 2015 | 6.214 | 6.433 | 6.152 | 6.326 | 441,326 | +0.11(+1.79%) |
Jun 25, 2015 | 6.214 | 6.232 | 6.197 | 6.214 | 11,603 | +0.01(+0.14%) |
Jun 24, 2015 | 6.219 | 6.254 | 6.188 | 6.205 | 31,086 | -0.03(-0.50%) |
Jun 23, 2015 | 6.388 | 6.433 | 6.165 | 6.237 | 157,926 | -0.17(-2.64%) |
Jun 22, 2015 | 6.330 | 6.428 | 6.312 | 6.406 | 56,284 | +0.01(+0.14%) |
Jun 19, 2015 | 6.433 | 6.455 | 6.263 | 6.397 | 481,601 | +0.00(+0.07%) |
Jun 18, 2015 | 6.352 | 6.450 | 6.344 | 6.393 | 57,619 | +0.07(+1.13%) |
Jun 17, 2015 | 6.357 | 6.410 | 6.281 | 6.321 | 45,331 | -0.06(-0.91%) |
Jun 16, 2015 | 6.321 | 6.397 | 6.263 | 6.379 | 38,561 | +0.14(+2.29%) |
Jun 15, 2015 | 6.308 | 6.312 | 6.219 | 6.237 | 74,024 | -0.08(-1.20%) |
Jun 12, 2015 | 6.295 | 6.397 | 6.281 | 6.312 | 82,467 | +0.01(+0.21%) |
Jun 11, 2015 | 6.312 | 6.393 | 6.237 | 6.299 | 103,371 | -0.01(-0.21%) |
Jun 10, 2015 | 6.393 | 6.397 | 6.259 | 6.312 | 110,648 | -0.07(-1.05%) |
Jun 09, 2015 | 6.406 | 6.410 | 6.272 | 6.379 | 100,832 | +0.02(+0.28%) |
Jun 08, 2015 | 6.295 | 6.393 | 6.272 | 6.361 | 102,859 | +0.10(+1.64%) |
Jun 05, 2015 | 6.259 | 6.295 | 6.201 | 6.259 | 28,349 | -0.05(-0.78%) |
Jun 04, 2015 | 6.326 | 6.357 | 6.197 | 6.308 | 86,478 | -0.02(-0.35%) |
Jun 03, 2015 | 6.134 | 6.419 | 6.094 | 6.330 | 196,068 | +0.20(+3.20%) |
Jun 02, 2015 | 6.085 | 6.179 | 6.041 | 6.134 | 34,653 | +0.07(+1.10%) |
Jun 01, 2015 | 6.045 | 6.085 | 5.974 | 6.067 | 67,660 | +0.00(+0.07%) |
May 29, 2015 | 5.943 | 6.067 | 5.925 | 6.063 | 59,720 | +0.10(+1.64%) |
May 28, 2015 | 5.827 | 5.987 | 5.827 | 5.965 | 17,848 | +0.14(+2.37%) |
May 27, 2015 | 5.778 | 5.836 | 5.778 | 5.827 | 196,820 | +0.05(+0.93%) |
May 26, 2015 | 5.791 | 5.831 | 5.769 | 5.773 | 218,794 | -0.02(-0.31%) |
May 22, 2015 | 5.818 | 5.791 | 5.791 | 5.791 | 286,437 | -0.04(-0.69%) |
May 21, 2015 | 5.755 | 5.840 | 5.738 | 5.831 | 897,438 | +0.09(+1.63%) |
May 20, 2015 | 5.755 | 5.854 | 5.724 | 5.738 | 809,686 | -0.03(-0.54%) |
May 19, 2015 | 5.809 | 5.831 | 5.769 | 5.769 | 44,312 | -0.02(-0.31%) |
May 18, 2015 | 5.858 | 5.858 | 5.760 | 5.787 | 35,905 | -0.08(-1.44%) |
May 15, 2015 | 5.845 | 5.903 | 5.738 | 5.871 | 134,522 | +0.04(+0.76%) |
May 14, 2015 | 5.707 | 5.923 | 5.707 | 5.827 | 113,665 | +0.15(+2.59%) |
May 13, 2015 | 5.929 | 5.929 | 5.617 | 5.680 | 733,834 | -0.29(-4.92%) |
May 12, 2015 | 6.112 | 6.130 | 5.907 | 5.974 | 953,809 | -0.16(-2.54%) |
May 11, 2015 | 6.125 | 6.188 | 6.125 | 6.130 | 114,922 | -0.01(-0.22%) |
May 08, 2015 | 6.165 | 6.188 | 6.050 | 6.143 | 311,282 | +0.04(+0.73%) |
May 07, 2015 | 6.103 | 6.183 | 6.067 | 6.099 | 54,791 | -0.03(-0.51%) |
May 06, 2015 | 6.268 | 6.272 | 6.014 | 6.130 | 883,621 | -0.11(-1.71%) |
May 05, 2015 | 6.272 | 6.286 | 6.214 | 6.237 | 73,214 | -0.04(-0.57%) |
May 04, 2015 | 6.366 | 6.375 | 6.254 | 6.272 | 30,495 | -0.12(-1.88%) |
May 01, 2015 | 6.344 | 6.401 | 6.335 | 6.393 | 47,964 | +0.08(+1.20%) |
Apr 30, 2015 | 6.303 | 6.361 | 6.272 | 6.317 | 71,535 | -0.00(-0.07%) |
Apr 29, 2015 | 6.352 | 6.406 | 6.321 | 6.321 | 37,429 | -0.05(-0.77%) |
Apr 28, 2015 | 6.344 | 6.406 | 6.344 | 6.370 | 24,921 | +0.02(+0.28%) |
Apr 27, 2015 | 6.370 | 6.370 | 6.308 | 6.352 | 33,779 | -0.01(-0.14%) |
Apr 24, 2015 | 6.348 | 6.361 | 6.344 | 6.361 | 64,989 | +0.00(+0.00%) |
Apr 23, 2015 | 6.428 | 6.446 | 6.330 | 6.361 | 63,606 | -0.04(-0.56%) |
Apr 22, 2015 | 6.366 | 6.397 | 6.281 | 6.397 | 131,698 | -0.01(-0.14%) |
Apr 21, 2015 | 6.468 | 6.513 | 6.375 | 6.406 | 33,937 | -0.08(-1.24%) |
Apr 20, 2015 | 6.433 | 6.504 | 6.352 | 6.486 | 98,890 | +0.05(+0.76%) |
Apr 17, 2015 | 6.526 | 6.526 | 6.319 | 6.437 | 122,779 | -0.12(-1.83%) |
Apr 16, 2015 | 6.548 | 6.566 | 6.535 | 6.557 | 7,342 | -0.02(-0.34%) |
Apr 15, 2015 | 6.428 | 6.655 | 6.428 | 6.580 | 18,355 | +0.11(+1.72%) |
Apr 14, 2015 | 6.562 | 6.571 | 6.410 | 6.468 | 48,395 | -0.08(-1.22%) |
Apr 13, 2015 | 6.517 | 6.633 | 6.513 | 6.548 | 89,260 | -0.00(-0.07%) |
Apr 10, 2015 | 6.557 | 6.589 | 6.548 | 6.553 | 7,937 | +0.00(+0.00%) |
Apr 09, 2015 | 6.348 | 6.597 | 6.348 | 6.553 | 61,350 | +0.13(+2.08%) |
Apr 08, 2015 | 6.535 | 6.593 | 6.366 | 6.419 | 40,029 | -0.07(-1.10%) |
Apr 07, 2015 | 6.620 | 6.673 | 6.491 | 6.491 | 41,414 | -0.12(-1.75%) |
Apr 06, 2015 | 6.615 | 6.638 | 6.531 | 6.606 | 57,271 | +0.01(+0.14%) |
Apr 02, 2015 | 6.495 | 6.597 | 6.597 | 6.597 | 69,813 | +0.17(+2.70%) |
Apr 01, 2015 | 6.562 | 6.606 | 6.375 | 6.424 | 103,052 | -0.05(-0.76%) |
Mar 31, 2015 | 6.535 | 6.678 | 6.352 | 6.473 | 886,083 | -0.06(-0.89%) |
Mar 30, 2015 | 6.393 | 6.535 | 6.393 | 6.531 | 56,180 | +0.16(+2.59%) |
Mar 27, 2015 | 6.526 | 6.535 | 6.348 | 6.366 | 30,778 | -0.15(-2.26%) |
Mar 26, 2015 | 6.504 | 6.513 | 6.415 | 6.513 | 98,396 | +0.01(+0.14%) |
Mar 25, 2015 | 6.495 | 6.504 | 6.419 | 6.504 | 89,673 | +0.01(+0.14%) |
Mar 24, 2015 | 6.455 | 6.504 | 6.442 | 6.495 | 78,249 | +0.07(+1.04%) |
Mar 23, 2015 | 6.344 | 6.459 | 6.344 | 6.428 | 73,755 | +0.08(+1.26%) |
Mar 20, 2015 | 6.419 | 6.548 | 6.348 | 6.348 | 265,789 | -0.07(-1.11%) |
Mar 19, 2015 | 6.281 | 6.482 | 6.254 | 6.419 | 51,442 | +0.18(+2.86%) |
Mar 18, 2015 | 6.281 | 6.299 | 6.237 | 6.241 | 335,497 | -0.05(-0.78%) |
Mar 17, 2015 | 6.326 | 6.326 | 6.281 | 6.290 | 16,883 | -0.05(-0.77%) |
Mar 16, 2015 | 6.357 | 6.361 | 6.303 | 6.339 | 116,799 | +0.02(+0.35%) |
Mar 13, 2015 | 6.370 | 6.370 | 6.290 | 6.317 | 54,488 | -0.04(-0.63%) |
Mar 12, 2015 | 6.352 | 6.388 | 6.326 | 6.357 | 111,367 | -0.03(-0.42%) |
Mar 11, 2015 | 6.428 | 6.502 | 6.352 | 6.384 | 93,256 | -0.06(-0.90%) |
Mar 10, 2015 | 6.370 | 6.499 | 6.370 | 6.442 | 117,962 | -0.04(-0.62%) |
Mar 09, 2015 | 6.459 | 6.504 | 6.459 | 6.482 | 63,359 | +0.00(+0.07%) |
Mar 06, 2015 | 6.486 | 6.504 | 6.477 | 6.477 | 56,804 | -0.00(-0.07%) |
Mar 05, 2015 | 6.415 | 6.526 | 6.415 | 6.482 | 83,336 | +0.05(+0.76%) |
Mar 04, 2015 | 6.303 | 6.459 | 6.303 | 6.433 | 233,601 | +0.13(+2.05%) |
Mar 03, 2015 | 6.286 | 6.303 | 6.281 | 6.303 | 154,741 | +0.01(+0.14%) |
Mar 02, 2015 | 6.281 | 6.308 | 6.281 | 6.295 | 43,838 | +0.01(+0.21%) |
Feb 27, 2015 | 6.272 | 6.321 | 6.272 | 6.281 | 36,004 | -0.00(-0.07%) |
Feb 26, 2015 | 6.277 | 6.295 | 6.277 | 6.286 | 4,750 | +0.00(+0.00%) |
Feb 25, 2015 | 6.299 | 6.303 | 6.286 | 6.286 | 68,055 | +0.01(+0.21%) |
Feb 24, 2015 | 6.303 | 6.303 | 6.272 | 6.272 | 78,202 | -0.00(-0.07%) |
Feb 23, 2015 | 6.303 | 6.303 | 6.277 | 6.277 | 97,364 | +0.02(+0.28%) |
Feb 20, 2015 | 6.290 | 6.303 | 6.259 | 6.259 | 74,808 | -0.03(-0.50%) |
Feb 19, 2015 | 6.241 | 6.303 | 6.241 | 6.290 | 58,537 | +0.05(+0.86%) |
Feb 18, 2015 | 6.272 | 6.281 | 6.237 | 6.237 | 78,667 | +0.00(+0.00%) |
Feb 17, 2015 | 6.241 | 6.277 | 6.228 | 6.237 | 440,417 | +0.00(+0.00%) |