Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.571 | 6.599 | 6.571 | 6.599 | 169,717 | +0.02(+0.25%) |
Apr 28, 2016 | 6.571 | 6.593 | 6.554 | 6.582 | 456,407 | -0.01(-0.17%) |
Apr 27, 2016 | 6.571 | 6.599 | 6.571 | 6.593 | 276,911 | +0.00(+0.00%) |
Apr 26, 2016 | 6.532 | 6.593 | 6.521 | 6.593 | 441,152 | +0.06(+0.93%) |
Apr 25, 2016 | 6.549 | 6.550 | 6.488 | 6.532 | 239,673 | -0.02(-0.34%) |
Apr 22, 2016 | 6.499 | 6.554 | 6.488 | 6.554 | 196,764 | +0.05(+0.77%) |
Apr 21, 2016 | 6.504 | 6.521 | 6.488 | 6.504 | 221,477 | +0.00(+0.00%) |
Apr 20, 2016 | 6.493 | 6.515 | 6.482 | 6.504 | 342,158 | +0.02(+0.34%) |
Apr 19, 2016 | 6.493 | 6.518 | 6.466 | 6.482 | 413,067 | -0.01(-0.17%) |
Apr 18, 2016 | 6.466 | 6.493 | 6.460 | 6.493 | 553,347 | +0.02(+0.26%) |
Apr 15, 2016 | 6.460 | 6.482 | 6.460 | 6.477 | 309,275 | -0.01(-0.09%) |
Apr 14, 2016 | 6.482 | 6.488 | 6.471 | 6.482 | 271,539 | +0.01(+0.09%) |
Apr 13, 2016 | 6.515 | 6.543 | 6.471 | 6.477 | 558,852 | -0.04(-0.60%) |
Apr 12, 2016 | 6.488 | 6.527 | 6.482 | 6.515 | 406,040 | +0.05(+0.77%) |
Apr 11, 2016 | 6.454 | 6.482 | 6.436 | 6.466 | 213,472 | +0.04(+0.69%) |
Apr 08, 2016 | 6.416 | 6.438 | 6.416 | 6.421 | 190,955 | +0.01(+0.17%) |
Apr 07, 2016 | 6.388 | 6.443 | 6.382 | 6.410 | 596,572 | +0.02(+0.26%) |
Apr 06, 2016 | 6.399 | 6.421 | 6.382 | 6.394 | 238,747 | +0.00(+0.01%) |
Apr 05, 2016 | 6.393 | 6.415 | 6.376 | 6.393 | 178,189 | -0.02(-0.26%) |
Apr 04, 2016 | 6.437 | 6.437 | 6.387 | 6.410 | 342,894 | -0.03(-0.51%) |
Apr 01, 2016 | 6.410 | 6.454 | 6.404 | 6.443 | 182,797 | +0.03(+0.43%) |
Mar 31, 2016 | 6.387 | 6.437 | 6.387 | 6.415 | 590,343 | +0.04(+0.60%) |
Mar 30, 2016 | 6.387 | 6.426 | 6.338 | 6.376 | 385,770 | +0.00(+0.00%) |
Mar 29, 2016 | 6.371 | 6.387 | 6.360 | 6.376 | 265,511 | +0.01(+0.17%) |
Mar 28, 2016 | 6.410 | 6.410 | 6.365 | 6.365 | 199,459 | -0.03(-0.52%) |
Mar 24, 2016 | 6.404 | 6.399 | 6.399 | 6.399 | 286,092 | -0.02(-0.34%) |
Mar 23, 2016 | 6.476 | 6.476 | 6.399 | 6.420 | 258,875 | -0.05(-0.77%) |
Mar 22, 2016 | 6.470 | 6.487 | 6.437 | 6.470 | 339,797 | +0.01(+0.09%) |
Mar 21, 2016 | 6.415 | 6.481 | 6.404 | 6.465 | 531,096 | +0.06(+0.95%) |
Mar 18, 2016 | 6.432 | 6.454 | 6.404 | 6.404 | 403,001 | -0.01(-0.09%) |
Mar 17, 2016 | 6.365 | 6.415 | 6.354 | 6.410 | 389,094 | +0.05(+0.78%) |
Mar 16, 2016 | 6.288 | 6.371 | 6.288 | 6.360 | 290,291 | +0.04(+0.70%) |
Mar 15, 2016 | 6.250 | 6.322 | 6.250 | 6.316 | 332,672 | +0.04(+0.70%) |
Mar 14, 2016 | 6.272 | 6.288 | 6.250 | 6.272 | 320,963 | +0.00(+0.00%) |
Mar 11, 2016 | 6.277 | 6.316 | 6.272 | 6.272 | 507,174 | +0.01(+0.18%) |
Mar 10, 2016 | 6.261 | 6.310 | 6.228 | 6.261 | 455,948 | +0.01(+0.09%) |
Mar 09, 2016 | 6.239 | 6.277 | 6.239 | 6.255 | 423,973 | +0.02(+0.35%) |
Mar 08, 2016 | 6.200 | 6.255 | 6.189 | 6.233 | 272,240 | +0.02(+0.27%) |
Mar 07, 2016 | 6.173 | 6.217 | 6.173 | 6.217 | 337,549 | +0.04(+0.71%) |
Mar 04, 2016 | 6.162 | 6.195 | 6.156 | 6.173 | 463,337 | +0.02(+0.36%) |
Mar 03, 2016 | 6.074 | 6.173 | 6.074 | 6.151 | 902,923 | +0.07(+1.18%) |
Mar 02, 2016 | 6.079 | 6.101 | 6.068 | 6.079 | 812,986 | +0.01(+0.19%) |
Mar 01, 2016 | 6.035 | 6.079 | 6.027 | 6.068 | 392,525 | +0.05(+0.82%) |
Feb 29, 2016 | 5.975 | 6.024 | 5.975 | 6.019 | 281,668 | +0.04(+0.64%) |
Feb 26, 2016 | 5.975 | 5.991 | 5.964 | 5.980 | 227,171 | +0.03(+0.46%) |
Feb 25, 2016 | 5.926 | 5.959 | 5.915 | 5.953 | 253,189 | +0.02(+0.28%) |
Feb 24, 2016 | 5.937 | 5.948 | 5.899 | 5.937 | 426,881 | -0.03(-0.46%) |
Feb 23, 2016 | 5.986 | 6.002 | 5.959 | 5.964 | 327,568 | -0.03(-0.55%) |
Feb 22, 2016 | 5.942 | 6.002 | 5.915 | 5.997 | 572,643 | +0.09(+1.57%) |
Feb 19, 2016 | 5.871 | 5.915 | 5.855 | 5.904 | 375,056 | +0.04(+0.65%) |
Feb 18, 2016 | 5.871 | 5.888 | 5.833 | 5.866 | 296,656 | +0.03(+0.56%) |
Feb 17, 2016 | 5.751 | 5.844 | 5.746 | 5.833 | 322,388 | +0.08(+1.42%) |
Feb 16, 2016 | 5.707 | 5.757 | 5.686 | 5.751 | 362,578 | +0.06(+1.06%) |
Feb 12, 2016 | 5.664 | 5.691 | 5.691 | 5.691 | 284,531 | +0.03(+0.48%) |
Feb 11, 2016 | 5.664 | 5.686 | 5.625 | 5.664 | 474,245 | -0.05(-0.96%) |
Feb 10, 2016 | 5.767 | 5.778 | 5.718 | 5.718 | 370,334 | -0.06(-1.04%) |
Feb 09, 2016 | 5.713 | 5.784 | 5.692 | 5.778 | 744,841 | +0.02(+0.28%) |
Feb 08, 2016 | 5.849 | 5.849 | 5.724 | 5.762 | 718,814 | -0.13(-2.13%) |
Feb 05, 2016 | 5.909 | 5.937 | 5.877 | 5.888 | 607,347 | -0.04(-0.65%) |
Feb 04, 2016 | 5.888 | 5.926 | 5.860 | 5.926 | 345,845 | +0.02(+0.28%) |
Feb 03, 2016 | 5.904 | 5.909 | 5.820 | 5.909 | 780,928 | +0.06(+0.94%) |
Feb 02, 2016 | 5.843 | 5.868 | 5.811 | 5.854 | 474,082 | +0.00(+0.00%) |
Feb 01, 2016 | 5.833 | 5.876 | 5.816 | 5.854 | 376,813 | +0.01(+0.09%) |
Jan 29, 2016 | 5.816 | 5.876 | 5.816 | 5.849 | 378,331 | +0.04(+0.75%) |
Jan 28, 2016 | 5.789 | 5.818 | 5.735 | 5.806 | 360,879 | +0.05(+0.94%) |
Jan 27, 2016 | 5.800 | 5.800 | 5.740 | 5.751 | 432,594 | -0.04(-0.75%) |
Jan 26, 2016 | 5.719 | 5.800 | 5.713 | 5.795 | 682,769 | +0.09(+1.52%) |
Jan 25, 2016 | 5.708 | 5.746 | 5.672 | 5.708 | 917,295 | +0.01(+0.19%) |
Jan 22, 2016 | 5.648 | 5.692 | 5.600 | 5.697 | 755,873 | +0.17(+3.14%) |
Jan 21, 2016 | 5.475 | 5.546 | 5.437 | 5.524 | 623,870 | +0.05(+0.89%) |
Jan 20, 2016 | 5.562 | 5.583 | 5.388 | 5.475 | 1,043,529 | -0.17(-2.98%) |
Jan 19, 2016 | 5.735 | 5.740 | 5.637 | 5.643 | 593,741 | -0.05(-0.86%) |
Jan 15, 2016 | 5.692 | 5.692 | 5.692 | 5.692 | 598,637 | -0.07(-1.22%) |
Jan 14, 2016 | 5.789 | 5.800 | 5.724 | 5.762 | 517,514 | -0.02(-0.37%) |
Jan 13, 2016 | 5.892 | 5.892 | 5.773 | 5.784 | 469,830 | -0.08(-1.30%) |
Jan 12, 2016 | 5.892 | 5.917 | 5.854 | 5.860 | 280,579 | -0.03(-0.46%) |
Jan 11, 2016 | 5.952 | 5.973 | 5.865 | 5.887 | 475,084 | -0.07(-1.18%) |
Jan 08, 2016 | 5.946 | 5.974 | 5.925 | 5.957 | 402,747 | +0.02(+0.27%) |
Jan 07, 2016 | 6.033 | 6.033 | 5.936 | 5.941 | 528,328 | -0.12(-2.06%) |
Jan 06, 2016 | 5.974 | 6.077 | 5.971 | 6.066 | 1,039,142 | +0.08(+1.27%) |
Jan 05, 2016 | 5.963 | 6.036 | 5.963 | 5.990 | 937,901 | +0.02(+0.27%) |
Jan 04, 2016 | 5.827 | 5.979 | 5.811 | 5.974 | 1,242,273 | +0.13(+2.23%) |
Dec 31, 2015 | 5.811 | 5.843 | 5.843 | 5.843 | 529,273 | +0.03(+0.47%) |
Dec 30, 2015 | 5.816 | 5.838 | 5.800 | 5.816 | 455,922 | -0.01(-0.19%) |
Dec 29, 2015 | 5.833 | 5.871 | 5.822 | 5.827 | 649,415 | -0.01(-0.09%) |
Dec 28, 2015 | 5.881 | 5.892 | 5.827 | 5.833 | 487,759 | -0.07(-1.19%) |
Dec 24, 2015 | 5.914 | 5.903 | 5.903 | 5.903 | 214,550 | -0.03(-0.46%) |
Dec 23, 2015 | 5.936 | 5.968 | 5.921 | 5.930 | 634,163 | +0.01(+0.16%) |
Dec 22, 2015 | 5.889 | 5.926 | 5.851 | 5.921 | 558,903 | +0.02(+0.36%) |
Dec 21, 2015 | 5.857 | 5.905 | 5.857 | 5.899 | 804,732 | +0.05(+0.91%) |
Dec 18, 2015 | 5.820 | 5.851 | 5.782 | 5.846 | 475,920 | +0.03(+0.46%) |
Dec 17, 2015 | 5.740 | 5.825 | 5.735 | 5.820 | 540,932 | +0.07(+1.30%) |
Dec 16, 2015 | 5.634 | 5.760 | 5.634 | 5.745 | 581,420 | +0.13(+2.27%) |
Dec 15, 2015 | 5.596 | 5.660 | 5.586 | 5.618 | 754,483 | +0.03(+0.57%) |
Dec 14, 2015 | 5.602 | 5.618 | 5.543 | 5.586 | 1,124,335 | -0.06(-1.13%) |
Dec 11, 2015 | 5.687 | 5.714 | 5.607 | 5.650 | 717,674 | -0.08(-1.39%) |
Dec 10, 2015 | 5.793 | 5.793 | 5.724 | 5.729 | 507,845 | -0.07(-1.28%) |
Dec 09, 2015 | 5.804 | 5.841 | 5.798 | 5.804 | 375,109 | +0.00(+0.00%) |
Dec 08, 2015 | 5.777 | 5.825 | 5.766 | 5.804 | 703,955 | +0.00(+0.00%) |
Dec 07, 2015 | 5.836 | 5.846 | 5.798 | 5.804 | 570,971 | -0.03(-0.55%) |
Dec 04, 2015 | 5.899 | 5.899 | 5.836 | 5.836 | 512,530 | -0.06(-1.08%) |
Dec 03, 2015 | 5.942 | 5.947 | 5.878 | 5.899 | 507,728 | -0.04(-0.63%) |
Dec 02, 2015 | 5.926 | 5.937 | 5.910 | 5.937 | 462,691 | +0.02(+0.28%) |
Dec 01, 2015 | 5.915 | 5.952 | 5.910 | 5.920 | 282,146 | +0.02(+0.27%) |
Nov 30, 2015 | 5.888 | 5.915 | 5.878 | 5.904 | 232,913 | +0.02(+0.27%) |
Nov 27, 2015 | 5.888 | 5.894 | 5.862 | 5.888 | 121,201 | +0.00(+0.00%) |
Nov 25, 2015 | 5.894 | 5.888 | 5.888 | 5.888 | 354,033 | -0.02(-0.36%) |
Nov 24, 2015 | 5.899 | 5.910 | 5.883 | 5.910 | 234,871 | -0.01(-0.09%) |
Nov 23, 2015 | 5.904 | 5.925 | 5.899 | 5.915 | 394,540 | +0.02(+0.36%) |
Nov 20, 2015 | 5.936 | 5.936 | 5.873 | 5.894 | 358,769 | -0.02(-0.36%) |
Nov 19, 2015 | 5.920 | 5.925 | 5.880 | 5.915 | 487,851 | -0.02(-0.36%) |
Nov 18, 2015 | 5.910 | 5.936 | 5.888 | 5.936 | 236,732 | +0.02(+0.27%) |
Nov 17, 2015 | 5.910 | 5.931 | 5.883 | 5.920 | 388,909 | +0.01(+0.18%) |
Nov 16, 2015 | 5.851 | 5.910 | 5.851 | 5.910 | 409,848 | +0.04(+0.63%) |
Nov 13, 2015 | 5.857 | 5.903 | 5.857 | 5.873 | 187,389 | -0.01(-0.18%) |
Nov 12, 2015 | 5.904 | 5.931 | 5.883 | 5.883 | 305,533 | -0.03(-0.45%) |
Nov 11, 2015 | 5.941 | 5.952 | 5.910 | 5.910 | 257,403 | -0.04(-0.62%) |
Nov 10, 2015 | 5.920 | 5.957 | 5.888 | 5.946 | 400,425 | +0.00(+0.00%) |
Nov 09, 2015 | 5.968 | 5.978 | 5.915 | 5.946 | 362,472 | -0.03(-0.44%) |
Nov 06, 2015 | 5.999 | 6.015 | 5.968 | 5.973 | 375,133 | -0.04(-0.70%) |
Nov 05, 2015 | 6.036 | 6.046 | 6.015 | 6.015 | 288,343 | -0.04(-0.70%) |
Nov 04, 2015 | 6.073 | 6.078 | 6.015 | 6.057 | 366,509 | -0.02(-0.34%) |
Nov 03, 2015 | 6.073 | 6.083 | 6.046 | 6.078 | 300,712 | -0.01(-0.17%) |
Nov 02, 2015 | 6.020 | 6.088 | 6.015 | 6.088 | 362,681 | +0.06(+1.04%) |
Oct 30, 2015 | 5.957 | 6.025 | 5.952 | 6.025 | 349,195 | +0.06(+1.05%) |
Oct 29, 2015 | 5.952 | 5.968 | 5.942 | 5.963 | 184,147 | +0.00(+0.00%) |
Oct 28, 2015 | 5.968 | 5.973 | 5.921 | 5.963 | 248,636 | +0.00(+0.00%) |
Oct 27, 2015 | 5.936 | 5.968 | 5.936 | 5.963 | 285,676 | +0.01(+0.09%) |
Oct 26, 2015 | 5.963 | 5.984 | 5.947 | 5.957 | 350,337 | +0.01(+0.09%) |
Oct 23, 2015 | 5.968 | 6.010 | 5.952 | 5.952 | 338,080 | -0.01(-0.09%) |
Oct 22, 2015 | 5.984 | 6.010 | 5.957 | 5.957 | 454,003 | -0.03(-0.44%) |
Oct 21, 2015 | 5.968 | 5.999 | 5.942 | 5.984 | 389,569 | +0.02(+0.26%) |
Oct 20, 2015 | 5.947 | 5.973 | 5.947 | 5.968 | 325,975 | +0.01(+0.09%) |
Oct 19, 2015 | 5.915 | 5.968 | 5.881 | 5.963 | 442,979 | +0.04(+0.71%) |
Oct 16, 2015 | 5.873 | 5.923 | 5.858 | 5.921 | 317,339 | +0.06(+1.07%) |
Oct 15, 2015 | 5.873 | 5.879 | 5.837 | 5.858 | 588,856 | -0.01(-0.09%) |
Oct 14, 2015 | 5.884 | 5.942 | 5.863 | 5.863 | 293,867 | -0.03(-0.53%) |
Oct 13, 2015 | 5.884 | 5.926 | 5.880 | 5.894 | 341,702 | +0.00(+0.00%) |
Oct 12, 2015 | 5.931 | 5.942 | 5.894 | 5.894 | 360,179 | -0.05(-0.79%) |
Oct 09, 2015 | 5.905 | 5.947 | 5.905 | 5.942 | 350,940 | +0.04(+0.62%) |
Oct 08, 2015 | 5.842 | 5.910 | 5.832 | 5.905 | 480,452 | +0.06(+1.08%) |
Oct 07, 2015 | 5.858 | 5.894 | 5.842 | 5.842 | 642,473 | -0.01(-0.17%) |
Oct 06, 2015 | 5.810 | 5.852 | 5.800 | 5.852 | 281,436 | +0.04(+0.72%) |
Oct 05, 2015 | 5.764 | 5.822 | 5.758 | 5.810 | 268,785 | +0.07(+1.18%) |
Oct 02, 2015 | 5.686 | 5.753 | 5.670 | 5.743 | 234,827 | +0.03(+0.55%) |
Oct 01, 2015 | 5.743 | 5.748 | 5.660 | 5.712 | 348,183 | -0.05(-0.81%) |
Sep 30, 2015 | 5.743 | 5.779 | 5.691 | 5.758 | 527,449 | +0.04(+0.73%) |
Sep 29, 2015 | 5.800 | 5.842 | 5.717 | 5.717 | 288,042 | -0.08(-1.44%) |
Sep 28, 2015 | 5.873 | 5.883 | 5.790 | 5.800 | 379,832 | -0.09(-1.50%) |
Sep 25, 2015 | 5.899 | 5.920 | 5.883 | 5.888 | 203,253 | +0.01(+0.09%) |
Sep 24, 2015 | 5.940 | 5.940 | 5.878 | 5.883 | 201,025 | -0.06(-0.96%) |
Sep 23, 2015 | 5.946 | 5.977 | 5.935 | 5.940 | 199,485 | -0.01(-0.09%) |
Sep 22, 2015 | 5.966 | 5.998 | 5.930 | 5.946 | 301,714 | -0.07(-1.21%) |
Sep 21, 2015 | 6.003 | 6.034 | 5.999 | 6.018 | 468,334 | +0.03(+0.43%) |
Sep 18, 2015 | 5.951 | 6.018 | 5.940 | 5.992 | 327,674 | +0.04(+0.61%) |
Sep 17, 2015 | 5.914 | 5.961 | 5.888 | 5.956 | 848,407 | +0.03(+0.44%) |
Sep 16, 2015 | 5.920 | 5.946 | 5.904 | 5.930 | 710,229 | +0.02(+0.26%) |
Sep 15, 2015 | 5.899 | 5.920 | 5.857 | 5.914 | 253,384 | +0.02(+0.26%) |
Sep 14, 2015 | 5.888 | 5.914 | 5.881 | 5.899 | 314,781 | +0.02(+0.27%) |
Sep 11, 2015 | 5.904 | 5.920 | 5.847 | 5.883 | 370,046 | -0.02(-0.35%) |
Sep 10, 2015 | 5.904 | 5.940 | 5.894 | 5.904 | 184,596 | -0.01(-0.18%) |
Sep 09, 2015 | 5.914 | 5.956 | 5.904 | 5.914 | 267,497 | +0.00(+0.00%) |
Sep 08, 2015 | 5.930 | 5.951 | 5.904 | 5.914 | 334,028 | +0.00(+0.00%) |
Sep 04, 2015 | 5.899 | 5.914 | 5.914 | 5.914 | 281,058 | -0.02(-0.26%) |
Sep 03, 2015 | 5.951 | 5.956 | 5.925 | 5.930 | 256,053 | -0.03(-0.44%) |
Sep 02, 2015 | 5.930 | 5.966 | 5.914 | 5.956 | 290,277 | +0.03(+0.54%) |
Sep 01, 2015 | 5.862 | 5.929 | 5.862 | 5.924 | 316,088 | +0.01(+0.17%) |
Aug 31, 2015 | 5.878 | 5.929 | 5.878 | 5.914 | 325,252 | -0.01(-0.09%) |
Aug 28, 2015 | 5.878 | 5.940 | 5.878 | 5.919 | 287,902 | +0.03(+0.53%) |
Aug 27, 2015 | 5.909 | 5.914 | 5.878 | 5.888 | 299,761 | +0.01(+0.09%) |
Aug 26, 2015 | 5.857 | 5.883 | 5.811 | 5.883 | 425,723 | +0.03(+0.53%) |
Aug 25, 2015 | 5.754 | 5.852 | 5.754 | 5.852 | 2,087,756 | +0.12(+2.12%) |
Aug 24, 2015 | 5.630 | 5.754 | 5.423 | 5.731 | 2,168,474 | -0.11(-1.90%) |
Aug 21, 2015 | 5.837 | 5.857 | 5.821 | 5.842 | 892,535 | +0.00(+0.01%) |
Aug 20, 2015 | 5.847 | 5.857 | 5.816 | 5.841 | 549,021 | -0.02(-0.27%) |
Aug 19, 2015 | 5.847 | 5.857 | 5.842 | 5.857 | 221,796 | -0.01(-0.18%) |
Aug 18, 2015 | 5.867 | 5.878 | 5.862 | 5.867 | 289,860 | +0.00(+0.00%) |
Aug 17, 2015 | 5.857 | 5.883 | 5.790 | 5.867 | 704,755 | -0.03(-0.44%) |
Aug 14, 2015 | 5.878 | 5.893 | 5.873 | 5.893 | 237,372 | +0.01(+0.18%) |
Aug 13, 2015 | 5.878 | 5.914 | 5.868 | 5.883 | 332,119 | +0.00(+0.00%) |
Aug 12, 2015 | 5.852 | 5.898 | 5.826 | 5.883 | 429,502 | -0.01(-0.18%) |
Aug 11, 2015 | 5.893 | 5.914 | 5.878 | 5.893 | 579,019 | -0.03(-0.44%) |
Aug 10, 2015 | 5.929 | 5.929 | 5.914 | 5.919 | 356,115 | -0.01(-0.17%) |
Aug 07, 2015 | 5.935 | 5.948 | 5.919 | 5.929 | 291,304 | -0.02(-0.35%) |
Aug 06, 2015 | 5.945 | 5.950 | 5.919 | 5.950 | 603,009 | +0.00(+0.00%) |
Aug 05, 2015 | 5.986 | 5.986 | 5.929 | 5.950 | 495,088 | -0.03(-0.51%) |
Aug 04, 2015 | 5.960 | 5.981 | 5.960 | 5.981 | 306,566 | +0.01(+0.17%) |
Aug 03, 2015 | 5.965 | 5.975 | 5.955 | 5.970 | 374,913 | -0.01(-0.17%) |
Jul 31, 2015 | 5.950 | 5.986 | 5.945 | 5.981 | 226,853 | +0.04(+0.69%) |
Jul 30, 2015 | 5.934 | 5.975 | 5.929 | 5.940 | 391,604 | -0.01(-0.20%) |
Jul 29, 2015 | 5.899 | 5.960 | 5.893 | 5.951 | 1,607,799 | +0.04(+0.63%) |
Jul 28, 2015 | 5.878 | 5.915 | 5.878 | 5.914 | 596,177 | +0.04(+0.70%) |
Jul 27, 2015 | 5.888 | 5.893 | 5.832 | 5.873 | 711,720 | -0.03(-0.52%) |
Jul 24, 2015 | 5.950 | 5.970 | 5.899 | 5.904 | 677,633 | -0.06(-1.03%) |
Jul 23, 2015 | 5.981 | 5.986 | 5.955 | 5.965 | 443,893 | -0.02(-0.26%) |
Jul 22, 2015 | 6.001 | 6.006 | 5.960 | 5.981 | 585,086 | -0.04(-0.60%) |
Jul 21, 2015 | 6.047 | 6.058 | 6.001 | 6.016 | 596,635 | -0.05(-0.85%) |
Jul 20, 2015 | 6.093 | 6.109 | 6.063 | 6.068 | 565,718 | -0.03(-0.42%) |
Jul 17, 2015 | 6.165 | 6.165 | 6.093 | 6.093 | 289,507 | -0.03(-0.50%) |
Jul 16, 2015 | 6.104 | 6.124 | 6.093 | 6.124 | 331,701 | +0.02(+0.34%) |
Jul 15, 2015 | 6.104 | 6.114 | 6.083 | 6.104 | 285,701 | +0.02(+0.25%) |
Jul 14, 2015 | 6.109 | 6.124 | 6.088 | 6.088 | 360,585 | -0.01(-0.08%) |
Jul 13, 2015 | 6.124 | 6.129 | 6.093 | 6.093 | 252,934 | -0.03(-0.42%) |
Jul 10, 2015 | 6.114 | 6.140 | 6.104 | 6.119 | 277,729 | +0.02(+0.34%) |
Jul 09, 2015 | 6.119 | 6.145 | 6.099 | 6.099 | 365,323 | -0.02(-0.25%) |
Jul 08, 2015 | 6.093 | 6.140 | 6.079 | 6.114 | 341,289 | -0.02(-0.33%) |
Jul 07, 2015 | 6.119 | 6.137 | 6.093 | 6.134 | 456,186 | +0.01(+0.15%) |
Jul 06, 2015 | 6.088 | 6.154 | 6.088 | 6.125 | 340,802 | -0.01(-0.24%) |
Jul 02, 2015 | 6.098 | 6.139 | 6.139 | 6.139 | 428,292 | +0.04(+0.58%) |
Jul 01, 2015 | 6.134 | 6.159 | 6.088 | 6.103 | 462,182 | -0.02(-0.33%) |
Jun 30, 2015 | 6.063 | 6.129 | 6.063 | 6.124 | 714,690 | +0.08(+1.26%) |
Jun 29, 2015 | 6.073 | 6.078 | 6.002 | 6.047 | 878,882 | -0.04(-0.67%) |
Jun 26, 2015 | 6.108 | 6.116 | 6.088 | 6.088 | 839,607 | -0.03(-0.42%) |
Jun 25, 2015 | 6.144 | 6.144 | 6.108 | 6.114 | 386,884 | -0.03(-0.50%) |
Jun 24, 2015 | 6.154 | 6.175 | 6.134 | 6.144 | 371,699 | -0.03(-0.41%) |
Jun 23, 2015 | 6.154 | 6.185 | 6.139 | 6.170 | 341,569 | +0.03(+0.50%) |
Jun 22, 2015 | 6.139 | 6.165 | 6.129 | 6.139 | 376,838 | +0.01(+0.08%) |
Jun 19, 2015 | 6.236 | 6.236 | 6.124 | 6.134 | 489,130 | -0.03(-0.50%) |
Jun 18, 2015 | 6.108 | 6.165 | 6.108 | 6.165 | 516,637 | +0.06(+0.92%) |
Jun 17, 2015 | 6.129 | 6.144 | 6.108 | 6.108 | 311,921 | -0.03(-0.42%) |
Jun 16, 2015 | 6.124 | 6.139 | 6.119 | 6.134 | 321,399 | +0.01(+0.17%) |
Jun 15, 2015 | 6.083 | 6.129 | 6.073 | 6.124 | 428,027 | +0.03(+0.42%) |
Jun 12, 2015 | 6.103 | 6.124 | 6.098 | 6.098 | 362,087 | -0.02(-0.33%) |
Jun 11, 2015 | 6.119 | 6.139 | 6.114 | 6.119 | 378,471 | +0.00(+0.00%) |
Jun 10, 2015 | 6.134 | 6.159 | 6.114 | 6.119 | 337,883 | -0.02(-0.25%) |
Jun 09, 2015 | 6.190 | 6.205 | 6.119 | 6.134 | 616,501 | -0.07(-1.11%) |
Jun 08, 2015 | 6.180 | 6.205 | 6.175 | 6.203 | 265,594 | +0.03(+0.45%) |
Jun 05, 2015 | 6.246 | 6.251 | 6.139 | 6.175 | 1,056,941 | -0.08(-1.27%) |
Jun 04, 2015 | 6.266 | 6.272 | 6.251 | 6.254 | 177,176 | -0.01(-0.20%) |
Jun 03, 2015 | 6.282 | 6.287 | 6.261 | 6.266 | 305,940 | -0.01(-0.15%) |
Jun 02, 2015 | 6.266 | 6.286 | 6.251 | 6.276 | 471,676 | +0.01(+0.08%) |
Jun 01, 2015 | 6.276 | 6.291 | 6.271 | 6.271 | 245,012 | +0.01(+0.08%) |
May 29, 2015 | 6.276 | 6.281 | 6.261 | 6.266 | 241,227 | -0.01(-0.08%) |
May 28, 2015 | 6.261 | 6.286 | 6.251 | 6.271 | 217,476 | +0.01(+0.16%) |
May 27, 2015 | 6.231 | 6.276 | 6.231 | 6.261 | 222,668 | +0.03(+0.41%) |
May 26, 2015 | 6.241 | 6.246 | 6.231 | 6.236 | 303,237 | -0.02(-0.36%) |
May 22, 2015 | 6.266 | 6.258 | 6.258 | 6.258 | 338,050 | -0.01(-0.20%) |
May 21, 2015 | 6.271 | 6.281 | 6.266 | 6.271 | 234,545 | -0.01(-0.08%) |
May 20, 2015 | 6.271 | 6.281 | 6.266 | 6.276 | 166,765 | +0.01(+0.08%) |
May 19, 2015 | 6.296 | 6.301 | 6.271 | 6.271 | 335,179 | -0.02(-0.32%) |
May 18, 2015 | 6.286 | 6.301 | 6.281 | 6.291 | 412,763 | +0.00(+0.00%) |
May 15, 2015 | 6.296 | 6.301 | 6.276 | 6.291 | 303,583 | +0.01(+0.08%) |
May 14, 2015 | 6.296 | 6.301 | 6.266 | 6.286 | 297,786 | +0.01(+0.08%) |
May 13, 2015 | 6.291 | 6.301 | 6.276 | 6.281 | 206,357 | -0.02(-0.24%) |
May 12, 2015 | 6.301 | 6.312 | 6.281 | 6.296 | 266,884 | -0.01(-0.16%) |
May 11, 2015 | 6.306 | 6.317 | 6.296 | 6.306 | 385,312 | +0.01(+0.08%) |
May 08, 2015 | 6.327 | 6.347 | 6.301 | 6.301 | 239,737 | -0.02(-0.27%) |
May 07, 2015 | 6.291 | 6.322 | 6.286 | 6.319 | 331,297 | +0.02(+0.35%) |
May 06, 2015 | 6.337 | 6.342 | 6.286 | 6.296 | 345,795 | -0.03(-0.55%) |
May 05, 2015 | 6.321 | 6.331 | 6.306 | 6.331 | 393,651 | -0.01(-0.08%) |
May 04, 2015 | 6.351 | 6.351 | 6.321 | 6.336 | 357,665 | -0.02(-0.32%) |