Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.141 | 7.141 | 7.074 | 7.134 | 80,275 | -0.03(-0.47%) |
May 27, 2016 | 7.147 | 7.167 | 7.167 | 7.167 | 82,716 | +0.01(+0.19%) |
May 26, 2016 | 7.087 | 7.154 | 7.087 | 7.154 | 84,525 | +0.03(+0.37%) |
May 25, 2016 | 7.027 | 7.134 | 7.027 | 7.127 | 61,712 | +0.10(+1.45%) |
May 24, 2016 | 7.027 | 7.100 | 7.014 | 7.025 | 102,295 | +0.04(+0.64%) |
May 23, 2016 | 6.967 | 7.074 | 6.954 | 6.980 | 154,369 | +0.03(+0.48%) |
May 20, 2016 | 6.974 | 7.007 | 6.927 | 6.947 | 54,523 | +0.03(+0.39%) |
May 19, 2016 | 7.100 | 7.100 | 6.854 | 6.920 | 500,583 | -0.19(-2.72%) |
May 18, 2016 | 7.254 | 7.261 | 7.107 | 7.114 | 82,764 | -0.13(-1.75%) |
May 17, 2016 | 7.227 | 7.281 | 7.227 | 7.241 | 32,487 | +0.01(+0.09%) |
May 16, 2016 | 7.294 | 7.321 | 7.221 | 7.234 | 115,960 | -0.07(-0.91%) |
May 13, 2016 | 7.321 | 7.327 | 7.241 | 7.301 | 92,894 | -0.01(-0.18%) |
May 12, 2016 | 7.307 | 7.327 | 7.287 | 7.314 | 54,513 | +0.00(+0.00%) |
May 11, 2016 | 7.354 | 7.361 | 7.254 | 7.314 | 82,174 | -0.02(-0.27%) |
May 10, 2016 | 7.321 | 7.354 | 7.321 | 7.334 | 50,594 | +0.04(+0.49%) |
May 09, 2016 | 7.285 | 7.305 | 7.285 | 7.298 | 42,549 | +0.01(+0.09%) |
May 06, 2016 | 7.265 | 7.298 | 7.265 | 7.292 | 36,803 | +0.01(+0.18%) |
May 05, 2016 | 7.305 | 7.305 | 7.265 | 7.278 | 104,114 | -0.02(-0.27%) |
May 04, 2016 | 7.305 | 7.305 | 7.265 | 7.298 | 43,410 | +0.00(+0.00%) |
May 03, 2016 | 7.298 | 7.305 | 7.278 | 7.298 | 45,612 | -0.01(-0.09%) |
May 02, 2016 | 7.305 | 7.325 | 7.285 | 7.305 | 117,641 | +0.00(+0.00%) |
Apr 29, 2016 | 7.285 | 7.305 | 7.267 | 7.305 | 34,375 | +0.03(+0.36%) |
Apr 28, 2016 | 7.225 | 7.331 | 7.218 | 7.278 | 41,257 | +0.06(+0.83%) |
Apr 27, 2016 | 7.185 | 7.218 | 7.159 | 7.218 | 89,456 | +0.04(+0.55%) |
Apr 26, 2016 | 7.192 | 7.192 | 7.132 | 7.179 | 109,752 | -0.02(-0.28%) |
Apr 25, 2016 | 7.192 | 7.205 | 7.138 | 7.199 | 44,782 | +0.01(+0.09%) |
Apr 22, 2016 | 7.145 | 7.199 | 7.145 | 7.192 | 61,020 | +0.03(+0.37%) |
Apr 21, 2016 | 7.132 | 7.165 | 7.132 | 7.165 | 49,947 | +0.05(+0.65%) |
Apr 20, 2016 | 7.165 | 7.165 | 7.119 | 7.119 | 50,979 | -0.02(-0.28%) |
Apr 19, 2016 | 7.145 | 7.152 | 7.092 | 7.139 | 59,190 | +0.00(+0.00%) |
Apr 18, 2016 | 7.119 | 7.159 | 7.092 | 7.139 | 68,612 | +0.06(+0.84%) |
Apr 15, 2016 | 7.079 | 7.126 | 7.079 | 7.079 | 113,250 | +0.01(+0.09%) |
Apr 14, 2016 | 7.086 | 7.106 | 7.079 | 7.072 | 69,311 | -0.01(-0.19%) |
Apr 13, 2016 | 7.099 | 7.099 | 7.066 | 7.086 | 56,350 | +0.01(+0.09%) |
Apr 12, 2016 | 7.112 | 7.139 | 7.072 | 7.079 | 116,373 | -0.01(-0.19%) |
Apr 11, 2016 | 7.066 | 7.132 | 7.066 | 7.092 | 98,478 | -0.01(-0.19%) |
Apr 08, 2016 | 7.225 | 7.225 | 7.026 | 7.106 | 176,966 | -0.04(-0.56%) |
Apr 07, 2016 | 7.119 | 7.225 | 7.119 | 7.145 | 143,683 | -0.01(-0.15%) |
Apr 06, 2016 | 7.255 | 7.269 | 7.130 | 7.156 | 184,768 | -0.03(-0.37%) |
Apr 05, 2016 | 7.156 | 7.189 | 7.117 | 7.183 | 129,955 | +0.06(+0.83%) |
Apr 04, 2016 | 7.070 | 7.169 | 7.051 | 7.123 | 133,244 | +0.06(+0.84%) |
Apr 01, 2016 | 7.064 | 7.123 | 7.057 | 7.064 | 129,003 | +0.00(+0.03%) |
Mar 31, 2016 | 7.070 | 7.070 | 7.051 | 7.062 | 59,145 | +0.04(+0.54%) |
Mar 30, 2016 | 7.057 | 7.084 | 7.024 | 7.024 | 69,133 | +0.00(+0.00%) |
Mar 29, 2016 | 7.044 | 7.070 | 7.004 | 7.024 | 85,533 | +0.01(+0.09%) |
Mar 28, 2016 | 6.965 | 7.044 | 6.965 | 7.017 | 76,536 | +0.05(+0.66%) |
Mar 24, 2016 | 6.951 | 6.971 | 6.971 | 6.971 | 27,997 | +0.00(+0.00%) |
Mar 23, 2016 | 6.938 | 6.971 | 6.938 | 6.971 | 70,274 | +0.04(+0.57%) |
Mar 22, 2016 | 6.958 | 6.971 | 6.932 | 6.932 | 147,743 | -0.02(-0.28%) |
Mar 21, 2016 | 6.925 | 6.971 | 6.865 | 6.951 | 76,228 | +0.05(+0.77%) |
Mar 18, 2016 | 6.991 | 7.037 | 6.899 | 6.899 | 92,864 | -0.08(-1.14%) |
Mar 17, 2016 | 6.971 | 6.991 | 6.951 | 6.978 | 39,108 | +0.03(+0.38%) |
Mar 16, 2016 | 6.932 | 6.951 | 6.918 | 6.951 | 8,674 | +0.02(+0.29%) |
Mar 15, 2016 | 6.925 | 6.951 | 6.899 | 6.932 | 48,020 | +0.01(+0.10%) |
Mar 14, 2016 | 6.918 | 6.925 | 6.899 | 6.925 | 21,035 | +0.04(+0.58%) |
Mar 11, 2016 | 6.912 | 6.918 | 6.885 | 6.885 | 32,858 | -0.03(-0.48%) |
Mar 10, 2016 | 6.932 | 6.938 | 6.885 | 6.918 | 57,577 | +0.03(+0.48%) |
Mar 09, 2016 | 6.905 | 6.912 | 6.859 | 6.885 | 113,275 | -0.00(-0.06%) |
Mar 08, 2016 | 6.922 | 6.929 | 6.857 | 6.889 | 137,718 | -0.01(-0.10%) |
Mar 07, 2016 | 6.883 | 6.896 | 6.843 | 6.896 | 131,180 | +0.02(+0.29%) |
Mar 04, 2016 | 6.903 | 6.916 | 6.903 | 6.876 | 87,727 | -0.04(-0.57%) |
Mar 03, 2016 | 6.883 | 6.916 | 6.870 | 6.916 | 126,845 | +0.05(+0.67%) |
Mar 02, 2016 | 6.850 | 6.883 | 6.837 | 6.870 | 76,595 | -0.03(-0.38%) |
Mar 01, 2016 | 6.870 | 6.922 | 6.870 | 6.896 | 100,549 | +0.01(+0.10%) |
Feb 29, 2016 | 6.863 | 6.896 | 6.843 | 6.889 | 84,766 | +0.06(+0.87%) |
Feb 26, 2016 | 6.870 | 6.870 | 6.804 | 6.830 | 83,408 | -0.05(-0.67%) |
Feb 25, 2016 | 6.870 | 6.889 | 6.837 | 6.876 | 91,808 | +0.03(+0.38%) |
Feb 24, 2016 | 6.837 | 6.863 | 6.811 | 6.850 | 58,262 | +0.02(+0.29%) |
Feb 23, 2016 | 6.765 | 6.830 | 6.751 | 6.830 | 39,344 | +0.07(+0.97%) |
Feb 22, 2016 | 6.784 | 6.804 | 6.745 | 6.765 | 67,436 | -0.01(-0.10%) |
Feb 19, 2016 | 6.712 | 6.771 | 6.712 | 6.771 | 67,007 | +0.01(+0.19%) |
Feb 18, 2016 | 6.719 | 6.758 | 6.679 | 6.758 | 80,668 | +0.09(+1.28%) |
Feb 17, 2016 | 6.712 | 6.725 | 6.673 | 6.673 | 92,661 | +0.01(+0.10%) |
Feb 16, 2016 | 6.751 | 6.751 | 6.666 | 6.666 | 93,509 | -0.06(-0.88%) |
Feb 12, 2016 | 6.784 | 6.725 | 6.725 | 6.725 | 73,928 | -0.05(-0.68%) |
Feb 11, 2016 | 6.817 | 6.817 | 6.751 | 6.771 | 94,068 | +0.00(+0.00%) |
Feb 10, 2016 | 6.817 | 6.837 | 6.771 | 6.771 | 78,327 | -0.03(-0.48%) |
Feb 09, 2016 | 6.692 | 6.824 | 6.692 | 6.804 | 167,273 | +0.06(+0.91%) |
Feb 08, 2016 | 6.697 | 6.755 | 6.638 | 6.742 | 199,764 | +0.08(+1.18%) |
Feb 05, 2016 | 6.631 | 6.670 | 6.592 | 6.664 | 168,770 | +0.07(+1.09%) |
Feb 04, 2016 | 6.618 | 6.623 | 6.566 | 6.592 | 131,250 | +0.00(+0.00%) |
Feb 03, 2016 | 6.618 | 6.618 | 6.592 | 6.592 | 118,963 | +0.00(+0.00%) |
Feb 02, 2016 | 6.605 | 6.618 | 6.572 | 6.592 | 156,178 | -0.01(-0.20%) |
Feb 01, 2016 | 6.592 | 6.638 | 6.553 | 6.605 | 128,788 | +0.01(+0.20%) |
Jan 29, 2016 | 6.572 | 6.592 | 6.540 | 6.592 | 138,857 | +0.02(+0.30%) |
Jan 28, 2016 | 6.546 | 6.572 | 6.527 | 6.572 | 114,142 | +0.03(+0.40%) |
Jan 27, 2016 | 6.559 | 6.572 | 6.507 | 6.546 | 73,900 | +0.01(+0.10%) |
Jan 26, 2016 | 6.579 | 6.598 | 6.494 | 6.540 | 89,974 | +0.01(+0.20%) |
Jan 25, 2016 | 6.592 | 6.592 | 6.513 | 6.527 | 36,226 | -0.04(-0.60%) |
Jan 22, 2016 | 6.540 | 6.585 | 6.494 | 6.566 | 85,639 | +0.07(+1.01%) |
Jan 21, 2016 | 6.527 | 6.527 | 6.461 | 6.500 | 41,185 | +0.00(+0.02%) |
Jan 20, 2016 | 6.592 | 6.592 | 6.461 | 6.499 | 103,045 | -0.05(-0.72%) |
Jan 19, 2016 | 6.605 | 6.697 | 6.527 | 6.546 | 166,533 | -0.09(-1.38%) |
Jan 15, 2016 | 6.638 | 6.638 | 6.638 | 6.638 | 101,534 | +0.02(+0.30%) |
Jan 14, 2016 | 6.572 | 6.664 | 6.553 | 6.618 | 95,309 | +0.05(+0.70%) |
Jan 13, 2016 | 6.605 | 6.605 | 6.540 | 6.572 | 55,383 | -0.03(-0.40%) |
Jan 12, 2016 | 6.566 | 6.598 | 6.553 | 6.598 | 87,032 | +0.05(+0.84%) |
Jan 11, 2016 | 6.531 | 6.589 | 6.531 | 6.544 | 85,199 | +0.01(+0.10%) |
Jan 08, 2016 | 6.570 | 6.570 | 6.518 | 6.537 | 53,735 | +0.00(+0.00%) |
Jan 07, 2016 | 6.635 | 6.635 | 6.511 | 6.537 | 200,080 | -0.05(-0.69%) |
Jan 06, 2016 | 6.511 | 6.609 | 6.511 | 6.583 | 117,615 | +0.05(+0.80%) |
Jan 05, 2016 | 6.505 | 6.537 | 6.492 | 6.531 | 42,676 | +0.05(+0.70%) |
Jan 04, 2016 | 6.485 | 6.485 | 6.440 | 6.485 | 125,836 | +0.02(+0.30%) |
Dec 31, 2015 | 6.459 | 6.466 | 6.466 | 6.466 | 147,278 | +0.04(+0.61%) |
Dec 30, 2015 | 6.407 | 6.466 | 6.407 | 6.427 | 63,426 | +0.01(+0.20%) |
Dec 29, 2015 | 6.466 | 6.466 | 6.414 | 6.414 | 142,360 | -0.01(-0.10%) |
Dec 28, 2015 | 6.401 | 6.420 | 6.388 | 6.420 | 62,385 | +0.01(+0.10%) |
Dec 24, 2015 | 6.355 | 6.414 | 6.414 | 6.414 | 40,278 | +0.02(+0.31%) |
Dec 23, 2015 | 6.414 | 6.427 | 6.368 | 6.394 | 81,896 | +0.02(+0.31%) |
Dec 22, 2015 | 6.349 | 6.401 | 6.323 | 6.375 | 94,912 | -0.01(-0.20%) |
Dec 21, 2015 | 6.427 | 6.446 | 6.371 | 6.388 | 57,364 | +0.01(+0.20%) |
Dec 18, 2015 | 6.362 | 6.420 | 6.329 | 6.375 | 120,033 | +0.00(+0.00%) |
Dec 17, 2015 | 6.355 | 6.394 | 6.316 | 6.375 | 110,850 | +0.03(+0.51%) |
Dec 16, 2015 | 6.323 | 6.342 | 6.271 | 6.342 | 106,781 | +0.05(+0.83%) |
Dec 15, 2015 | 6.342 | 6.362 | 6.264 | 6.290 | 136,313 | -0.07(-1.12%) |
Dec 14, 2015 | 6.459 | 6.459 | 6.277 | 6.362 | 106,639 | -0.09(-1.41%) |
Dec 11, 2015 | 6.472 | 6.758 | 6.414 | 6.453 | 248,846 | -0.03(-0.50%) |
Dec 10, 2015 | 6.472 | 6.492 | 6.413 | 6.485 | 62,567 | +0.03(+0.40%) |
Dec 09, 2015 | 6.407 | 6.459 | 6.375 | 6.459 | 85,853 | +0.05(+0.85%) |
Dec 08, 2015 | 6.308 | 6.405 | 6.308 | 6.405 | 48,338 | +0.08(+1.33%) |
Dec 07, 2015 | 6.366 | 6.366 | 6.301 | 6.321 | 88,249 | -0.04(-0.61%) |
Dec 04, 2015 | 6.340 | 6.366 | 6.308 | 6.359 | 103,133 | +0.02(+0.31%) |
Dec 03, 2015 | 6.379 | 6.379 | 6.308 | 6.340 | 48,027 | -0.03(-0.51%) |
Dec 02, 2015 | 6.392 | 6.411 | 6.353 | 6.372 | 98,969 | -0.02(-0.30%) |
Dec 01, 2015 | 6.398 | 6.405 | 6.343 | 6.392 | 72,580 | +0.04(+0.61%) |
Nov 30, 2015 | 6.321 | 6.353 | 6.310 | 6.353 | 34,590 | +0.05(+0.82%) |
Nov 27, 2015 | 6.334 | 6.334 | 6.288 | 6.301 | 6,826 | -0.00(-0.06%) |
Nov 25, 2015 | 6.321 | 6.305 | 6.305 | 6.305 | 46,681 | +0.02(+0.27%) |
Nov 24, 2015 | 6.334 | 6.391 | 6.282 | 6.288 | 49,692 | -0.03(-0.51%) |
Nov 23, 2015 | 6.385 | 6.418 | 6.321 | 6.321 | 80,279 | -0.05(-0.81%) |
Nov 20, 2015 | 6.385 | 6.418 | 6.366 | 6.372 | 41,951 | +0.01(+0.20%) |
Nov 19, 2015 | 6.411 | 6.418 | 6.359 | 6.359 | 51,394 | -0.02(-0.30%) |
Nov 18, 2015 | 6.353 | 6.392 | 6.327 | 6.379 | 44,299 | +0.05(+0.72%) |
Nov 17, 2015 | 6.385 | 6.385 | 6.334 | 6.334 | 19,984 | -0.06(-1.01%) |
Nov 16, 2015 | 6.379 | 6.411 | 6.346 | 6.398 | 39,081 | +0.04(+0.61%) |
Nov 13, 2015 | 6.308 | 6.366 | 6.308 | 6.359 | 81,904 | +0.06(+1.03%) |
Nov 12, 2015 | 6.275 | 6.308 | 6.275 | 6.295 | 69,131 | +0.05(+0.72%) |
Nov 11, 2015 | 6.243 | 6.249 | 6.217 | 6.249 | 74,021 | +0.01(+0.21%) |
Nov 10, 2015 | 6.230 | 6.321 | 6.217 | 6.236 | 90,707 | -0.00(-0.07%) |
Nov 09, 2015 | 6.275 | 6.276 | 6.191 | 6.241 | 79,384 | -0.03(-0.51%) |
Nov 06, 2015 | 6.408 | 6.408 | 6.273 | 6.273 | 202,526 | -0.16(-2.50%) |
Nov 05, 2015 | 6.434 | 6.453 | 6.415 | 6.434 | 69,390 | +0.00(+0.00%) |
Nov 04, 2015 | 6.485 | 6.492 | 6.434 | 6.434 | 142,960 | -0.03(-0.40%) |
Nov 03, 2015 | 6.427 | 6.459 | 6.427 | 6.459 | 62,710 | +0.00(+0.00%) |
Nov 02, 2015 | 6.485 | 6.504 | 6.459 | 6.459 | 57,632 | +0.02(+0.30%) |
Oct 30, 2015 | 6.408 | 6.492 | 6.395 | 6.440 | 161,643 | +0.03(+0.50%) |
Oct 29, 2015 | 6.395 | 6.408 | 6.389 | 6.408 | 115,863 | +0.00(+0.00%) |
Oct 28, 2015 | 6.414 | 6.427 | 6.408 | 6.408 | 150,322 | -0.01(-0.10%) |
Oct 27, 2015 | 6.395 | 6.434 | 6.369 | 6.414 | 75,287 | -0.01(-0.14%) |
Oct 26, 2015 | 6.402 | 6.434 | 6.376 | 6.424 | 76,248 | +0.06(+0.95%) |
Oct 23, 2015 | 6.427 | 6.427 | 6.344 | 6.363 | 67,839 | -0.03(-0.50%) |
Oct 22, 2015 | 6.363 | 6.402 | 6.346 | 6.395 | 77,706 | +0.06(+0.91%) |
Oct 21, 2015 | 6.318 | 6.350 | 6.311 | 6.337 | 70,806 | +0.01(+0.20%) |
Oct 20, 2015 | 6.318 | 6.324 | 6.279 | 6.324 | 31,810 | +0.01(+0.10%) |
Oct 19, 2015 | 6.279 | 6.324 | 6.279 | 6.318 | 51,034 | +0.01(+0.10%) |
Oct 16, 2015 | 6.299 | 6.311 | 6.286 | 6.311 | 63,902 | +0.02(+0.31%) |
Oct 15, 2015 | 6.299 | 6.299 | 6.279 | 6.292 | 56,194 | +0.01(+0.20%) |
Oct 14, 2015 | 6.247 | 6.286 | 6.247 | 6.279 | 15,292 | +0.06(+0.93%) |
Oct 13, 2015 | 6.247 | 6.247 | 6.189 | 6.221 | 37,466 | +0.01(+0.10%) |
Oct 12, 2015 | 6.209 | 6.228 | 6.196 | 6.215 | 18,689 | +0.03(+0.42%) |
Oct 09, 2015 | 6.234 | 6.266 | 6.163 | 6.189 | 112,864 | -0.05(-0.82%) |
Oct 08, 2015 | 6.241 | 6.247 | 6.234 | 6.241 | 54,006 | -0.01(-0.10%) |
Oct 07, 2015 | 6.234 | 6.247 | 6.209 | 6.247 | 53,872 | +0.03(+0.56%) |
Oct 06, 2015 | 6.213 | 6.225 | 6.193 | 6.213 | 50,988 | +0.04(+0.73%) |
Oct 05, 2015 | 6.200 | 6.219 | 6.168 | 6.168 | 31,243 | -0.04(-0.62%) |
Oct 02, 2015 | 6.219 | 6.245 | 6.193 | 6.206 | 62,956 | +0.01(+0.22%) |
Oct 01, 2015 | 6.181 | 6.245 | 6.161 | 6.193 | 59,470 | +0.06(+0.93%) |
Sep 30, 2015 | 6.232 | 6.232 | 6.085 | 6.136 | 224,325 | -0.08(-1.24%) |
Sep 29, 2015 | 6.238 | 6.251 | 6.200 | 6.213 | 31,970 | -0.01(-0.18%) |
Sep 28, 2015 | 6.238 | 6.257 | 6.213 | 6.224 | 99,626 | +0.00(+0.07%) |
Sep 25, 2015 | 6.213 | 6.238 | 6.207 | 6.219 | 62,387 | +0.01(+0.10%) |
Sep 24, 2015 | 6.264 | 6.270 | 6.206 | 6.213 | 58,476 | -0.05(-0.82%) |
Sep 23, 2015 | 6.257 | 6.270 | 6.245 | 6.264 | 42,554 | +0.01(+0.10%) |
Sep 22, 2015 | 6.219 | 6.257 | 6.213 | 6.257 | 40,252 | +0.04(+0.62%) |
Sep 21, 2015 | 6.251 | 6.251 | 6.213 | 6.219 | 24,669 | +0.02(+0.31%) |
Sep 18, 2015 | 6.181 | 6.277 | 6.174 | 6.200 | 79,095 | -0.04(-0.62%) |
Sep 17, 2015 | 6.187 | 6.238 | 6.129 | 6.238 | 97,835 | +0.06(+0.93%) |
Sep 16, 2015 | 6.117 | 6.181 | 6.091 | 6.181 | 100,336 | +0.08(+1.39%) |
Sep 15, 2015 | 6.123 | 6.140 | 6.085 | 6.096 | 44,260 | -0.01(-0.23%) |
Sep 14, 2015 | 6.174 | 6.187 | 6.110 | 6.110 | 61,959 | -0.05(-0.83%) |
Sep 11, 2015 | 6.136 | 6.168 | 6.123 | 6.161 | 32,534 | +0.01(+0.21%) |
Sep 10, 2015 | 6.181 | 6.187 | 6.145 | 6.149 | 30,366 | -0.03(-0.41%) |
Sep 09, 2015 | 6.136 | 6.174 | 6.123 | 6.174 | 86,403 | +0.03(+0.46%) |
Sep 08, 2015 | 6.121 | 6.172 | 6.108 | 6.146 | 41,917 | +0.04(+0.63%) |
Sep 04, 2015 | 6.127 | 6.108 | 6.108 | 6.108 | 24,675 | -0.01(-0.21%) |
Sep 03, 2015 | 6.102 | 6.127 | 6.083 | 6.121 | 18,415 | +0.04(+0.63%) |
Sep 02, 2015 | 6.089 | 6.108 | 6.063 | 6.083 | 104,911 | +0.04(+0.74%) |
Sep 01, 2015 | 6.070 | 6.102 | 6.019 | 6.038 | 67,383 | -0.01(-0.19%) |
Aug 31, 2015 | 6.025 | 6.054 | 6.013 | 6.049 | 98,659 | +0.04(+0.61%) |
Aug 28, 2015 | 6.006 | 6.032 | 5.949 | 6.013 | 61,461 | +0.03(+0.43%) |
Aug 27, 2015 | 5.968 | 6.000 | 5.968 | 5.987 | 69,967 | -0.03(-0.42%) |
Aug 26, 2015 | 6.006 | 6.013 | 5.993 | 6.013 | 65,732 | +0.00(+0.00%) |
Aug 25, 2015 | 5.993 | 6.013 | 5.949 | 6.013 | 102,689 | +0.06(+0.96%) |
Aug 24, 2015 | 5.987 | 6.000 | 5.930 | 5.955 | 87,245 | -0.04(-0.64%) |
Aug 21, 2015 | 5.987 | 5.993 | 5.979 | 5.993 | 33,736 | +0.00(+0.00%) |
Aug 20, 2015 | 5.974 | 6.000 | 5.968 | 5.993 | 52,064 | +0.00(+0.02%) |
Aug 19, 2015 | 5.974 | 5.993 | 5.949 | 5.992 | 48,183 | +0.04(+0.62%) |
Aug 18, 2015 | 5.955 | 5.974 | 5.949 | 5.955 | 52,081 | -0.01(-0.20%) |
Aug 17, 2015 | 5.943 | 5.981 | 5.943 | 5.967 | 55,630 | +0.01(+0.20%) |
Aug 14, 2015 | 5.987 | 5.993 | 5.930 | 5.955 | 116,209 | -0.02(-0.32%) |
Aug 13, 2015 | 6.000 | 6.000 | 5.968 | 5.974 | 49,119 | -0.03(-0.42%) |
Aug 12, 2015 | 6.000 | 6.013 | 5.987 | 6.000 | 39,446 | +0.01(+0.16%) |
Aug 11, 2015 | 5.968 | 6.013 | 5.968 | 5.990 | 85,620 | +0.01(+0.20%) |
Aug 10, 2015 | 5.947 | 5.978 | 5.947 | 5.978 | 65,540 | +0.02(+0.32%) |
Aug 07, 2015 | 5.966 | 5.966 | 5.947 | 5.959 | 50,778 | -0.01(-0.21%) |
Aug 06, 2015 | 5.947 | 5.972 | 5.947 | 5.972 | 25,288 | +0.01(+0.11%) |
Aug 05, 2015 | 5.921 | 5.966 | 5.921 | 5.966 | 64,396 | +0.02(+0.32%) |
Aug 04, 2015 | 5.953 | 5.966 | 5.947 | 5.947 | 27,290 | -0.01(-0.21%) |
Aug 03, 2015 | 5.953 | 5.972 | 5.938 | 5.959 | 87,997 | +0.04(+0.64%) |
Jul 31, 2015 | 5.915 | 5.928 | 5.902 | 5.921 | 108,467 | +0.02(+0.32%) |
Jul 30, 2015 | 5.909 | 5.915 | 5.902 | 5.902 | 69,005 | -0.01(-0.23%) |
Jul 29, 2015 | 5.928 | 5.947 | 5.903 | 5.916 | 92,210 | +0.00(+0.02%) |
Jul 28, 2015 | 5.940 | 5.940 | 5.909 | 5.915 | 41,426 | -0.01(-0.21%) |
Jul 27, 2015 | 5.949 | 5.972 | 5.915 | 5.928 | 61,018 | -0.01(-0.11%) |
Jul 24, 2015 | 5.947 | 5.953 | 5.934 | 5.934 | 22,776 | -0.01(-0.11%) |
Jul 23, 2015 | 5.934 | 5.953 | 5.934 | 5.940 | 15,840 | +0.01(+0.11%) |
Jul 22, 2015 | 5.959 | 5.959 | 5.928 | 5.934 | 8,926 | -0.01(-0.20%) |
Jul 21, 2015 | 5.928 | 5.947 | 5.928 | 5.946 | 55,964 | -0.00(-0.02%) |
Jul 20, 2015 | 5.966 | 5.966 | 5.934 | 5.947 | 40,103 | -0.01(-0.21%) |
Jul 17, 2015 | 5.953 | 5.972 | 5.953 | 5.959 | 32,075 | +0.00(+0.00%) |
Jul 16, 2015 | 5.978 | 5.978 | 5.947 | 5.959 | 54,319 | -0.02(-0.32%) |
Jul 15, 2015 | 5.978 | 5.991 | 5.935 | 5.978 | 57,022 | +0.03(+0.53%) |
Jul 14, 2015 | 5.934 | 5.959 | 5.921 | 5.947 | 130,270 | -0.04(-0.63%) |
Jul 13, 2015 | 6.023 | 6.035 | 5.934 | 5.985 | 98,975 | -0.05(-0.84%) |
Jul 10, 2015 | 5.947 | 6.080 | 5.934 | 6.035 | 163,814 | +0.06(+1.06%) |
Jul 09, 2015 | 6.004 | 6.004 | 5.928 | 5.972 | 41,608 | -0.02(-0.28%) |
Jul 08, 2015 | 6.014 | 6.014 | 5.926 | 5.989 | 57,654 | -0.03(-0.42%) |
Jul 07, 2015 | 6.014 | 6.014 | 5.982 | 6.014 | 73,207 | +0.04(+0.63%) |
Jul 06, 2015 | 5.995 | 5.995 | 5.963 | 5.976 | 59,132 | +0.04(+0.64%) |
Jul 02, 2015 | 5.957 | 5.938 | 5.938 | 5.938 | 76,145 | +0.03(+0.43%) |
Jul 01, 2015 | 5.951 | 5.951 | 5.888 | 5.913 | 36,386 | +0.03(+0.53%) |
Jun 30, 2015 | 5.869 | 5.901 | 5.869 | 5.882 | 32,286 | +0.01(+0.21%) |
Jun 29, 2015 | 5.907 | 5.926 | 5.869 | 5.869 | 165,098 | -0.03(-0.43%) |
Jun 26, 2015 | 5.913 | 5.926 | 5.894 | 5.894 | 87,783 | -0.03(-0.53%) |
Jun 25, 2015 | 5.951 | 5.957 | 5.913 | 5.926 | 140,187 | -0.02(-0.32%) |
Jun 24, 2015 | 5.945 | 5.982 | 5.932 | 5.945 | 101,114 | -0.02(-0.32%) |
Jun 23, 2015 | 5.970 | 6.020 | 5.945 | 5.963 | 94,588 | -0.04(-0.63%) |
Jun 22, 2015 | 6.033 | 6.033 | 5.957 | 6.001 | 69,471 | +0.03(+0.42%) |
Jun 19, 2015 | 5.989 | 6.020 | 5.976 | 5.976 | 63,372 | -0.01(-0.21%) |
Jun 18, 2015 | 5.989 | 6.033 | 5.957 | 5.989 | 61,978 | +0.00(+0.00%) |
Jun 17, 2015 | 6.014 | 6.039 | 5.938 | 5.989 | 155,622 | -0.02(-0.31%) |
Jun 16, 2015 | 5.951 | 6.020 | 5.932 | 6.008 | 58,337 | +0.03(+0.53%) |
Jun 15, 2015 | 5.932 | 5.976 | 5.913 | 5.976 | 71,745 | +0.04(+0.74%) |
Jun 12, 2015 | 5.919 | 5.945 | 5.888 | 5.932 | 75,131 | +0.01(+0.21%) |
Jun 11, 2015 | 5.894 | 5.970 | 5.894 | 5.919 | 93,954 | +0.02(+0.32%) |
Jun 10, 2015 | 5.913 | 5.970 | 5.888 | 5.901 | 128,700 | -0.02(-0.32%) |
Jun 09, 2015 | 6.096 | 6.096 | 5.919 | 5.919 | 236,162 | -0.09(-1.53%) |
Jun 08, 2015 | 6.118 | 6.118 | 6.011 | 6.011 | 82,029 | -0.08(-1.33%) |
Jun 05, 2015 | 6.080 | 6.099 | 6.030 | 6.093 | 158,851 | -0.02(-0.31%) |
Jun 04, 2015 | 6.137 | 6.148 | 6.068 | 6.112 | 73,512 | +0.01(+0.20%) |
Jun 03, 2015 | 6.124 | 6.130 | 6.093 | 6.099 | 34,720 | -0.03(-0.51%) |
Jun 02, 2015 | 6.118 | 6.149 | 6.105 | 6.130 | 43,995 | -0.01(-0.20%) |