Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.133 | 6.191 | 6.105 | 6.191 | 364,618 | +0.09(+1.41%) |
May 27, 2016 | 6.038 | 6.105 | 6.105 | 6.105 | 191,478 | +0.05(+0.79%) |
May 26, 2016 | 6.095 | 6.114 | 6.018 | 6.057 | 237,977 | -0.03(-0.47%) |
May 25, 2016 | 6.047 | 6.172 | 6.009 | 6.085 | 277,376 | +0.01(+0.16%) |
May 24, 2016 | 5.942 | 6.085 | 5.903 | 6.076 | 494,878 | +0.20(+3.43%) |
May 23, 2016 | 5.894 | 5.961 | 5.846 | 5.875 | 288,930 | -0.09(-1.45%) |
May 20, 2016 | 5.808 | 5.961 | 5.769 | 5.961 | 253,691 | +0.16(+2.81%) |
May 19, 2016 | 5.865 | 5.903 | 5.750 | 5.798 | 179,962 | -0.11(-1.94%) |
May 18, 2016 | 5.865 | 5.951 | 5.817 | 5.913 | 213,902 | +0.05(+0.82%) |
May 17, 2016 | 5.990 | 5.990 | 5.827 | 5.865 | 388,676 | -0.12(-2.08%) |
May 16, 2016 | 5.923 | 6.066 | 5.923 | 5.990 | 314,414 | +0.05(+0.81%) |
May 13, 2016 | 5.932 | 6.018 | 5.903 | 5.942 | 251,465 | +0.02(+0.32%) |
May 12, 2016 | 5.999 | 6.038 | 5.865 | 5.923 | 274,783 | -0.03(-0.48%) |
May 11, 2016 | 5.894 | 6.085 | 5.894 | 5.951 | 348,263 | +0.02(+0.32%) |
May 10, 2016 | 5.875 | 5.942 | 5.799 | 5.932 | 389,770 | +0.11(+1.98%) |
May 09, 2016 | 5.836 | 5.884 | 5.760 | 5.817 | 379,208 | +0.01(+0.17%) |
May 06, 2016 | 5.779 | 5.827 | 5.683 | 5.808 | 312,206 | -0.03(-0.49%) |
May 05, 2016 | 5.817 | 5.855 | 5.750 | 5.836 | 347,293 | +0.08(+1.33%) |
May 04, 2016 | 5.769 | 5.903 | 5.702 | 5.760 | 544,760 | -0.04(-0.66%) |
May 03, 2016 | 5.808 | 6.018 | 5.750 | 5.798 | 684,504 | -0.11(-1.94%) |
May 02, 2016 | 5.654 | 5.942 | 5.654 | 5.913 | 821,996 | +0.19(+3.35%) |
Apr 29, 2016 | 6.076 | 6.085 | 5.625 | 5.721 | 1,010,432 | -0.67(-10.49%) |
Apr 28, 2016 | 6.287 | 6.493 | 6.287 | 6.392 | 814,640 | +0.06(+0.91%) |
Apr 27, 2016 | 6.220 | 6.402 | 6.220 | 6.335 | 386,154 | +0.14(+2.32%) |
Apr 26, 2016 | 6.152 | 6.229 | 6.105 | 6.191 | 209,200 | +0.06(+0.94%) |
Apr 25, 2016 | 6.229 | 6.229 | 5.798 | 6.133 | 428,481 | -0.07(-1.08%) |
Apr 22, 2016 | 6.152 | 6.268 | 6.148 | 6.200 | 278,240 | +0.04(+0.62%) |
Apr 21, 2016 | 6.200 | 6.239 | 6.124 | 6.162 | 426,196 | +0.02(+0.31%) |
Apr 20, 2016 | 5.999 | 6.172 | 5.990 | 6.143 | 248,779 | +0.15(+2.56%) |
Apr 19, 2016 | 5.923 | 6.057 | 5.846 | 5.990 | 319,282 | +0.11(+1.79%) |
Apr 18, 2016 | 5.836 | 5.903 | 5.788 | 5.884 | 270,517 | -0.02(-0.32%) |
Apr 15, 2016 | 5.884 | 5.913 | 5.817 | 5.903 | 298,671 | -0.01(-0.16%) |
Apr 14, 2016 | 5.913 | 5.923 | 5.798 | 5.913 | 259,175 | -0.02(-0.32%) |
Apr 13, 2016 | 5.654 | 5.951 | 5.616 | 5.932 | 448,796 | +0.33(+5.81%) |
Apr 12, 2016 | 5.539 | 5.673 | 5.463 | 5.606 | 318,099 | +0.06(+1.04%) |
Apr 11, 2016 | 5.520 | 5.611 | 5.376 | 5.549 | 285,422 | +0.05(+0.87%) |
Apr 08, 2016 | 5.673 | 5.750 | 5.415 | 5.501 | 395,693 | -0.12(-2.21%) |
Apr 07, 2016 | 5.760 | 5.775 | 5.616 | 5.625 | 264,276 | -0.18(-3.14%) |
Apr 06, 2016 | 5.673 | 5.808 | 5.635 | 5.808 | 170,565 | +0.14(+2.54%) |
Apr 05, 2016 | 5.692 | 5.740 | 5.654 | 5.664 | 162,207 | -0.10(-1.66%) |
Apr 04, 2016 | 5.855 | 5.875 | 5.721 | 5.760 | 186,456 | -0.12(-1.96%) |
Apr 01, 2016 | 5.625 | 5.879 | 5.625 | 5.875 | 268,048 | +0.20(+3.55%) |
Mar 31, 2016 | 5.779 | 5.808 | 5.673 | 5.673 | 214,913 | -0.13(-2.31%) |
Mar 30, 2016 | 5.836 | 5.875 | 5.673 | 5.808 | 232,302 | +0.03(+0.50%) |
Mar 29, 2016 | 5.577 | 5.865 | 5.539 | 5.779 | 285,744 | +0.16(+2.90%) |
Mar 28, 2016 | 5.635 | 5.664 | 5.549 | 5.616 | 101,603 | -0.01(-0.17%) |
Mar 24, 2016 | 5.606 | 5.625 | 5.625 | 5.625 | 133,460 | -0.03(-0.51%) |
Mar 23, 2016 | 5.702 | 5.836 | 5.606 | 5.654 | 181,936 | -0.12(-2.16%) |
Mar 22, 2016 | 5.827 | 5.875 | 5.760 | 5.779 | 215,120 | -0.08(-1.31%) |
Mar 21, 2016 | 5.836 | 5.923 | 5.817 | 5.855 | 205,757 | -0.02(-0.33%) |
Mar 18, 2016 | 5.923 | 5.980 | 5.865 | 5.875 | 431,001 | +0.00(+0.00%) |
Mar 17, 2016 | 5.779 | 5.923 | 5.692 | 5.875 | 332,481 | +0.09(+1.49%) |
Mar 16, 2016 | 5.692 | 5.855 | 5.692 | 5.788 | 325,351 | +0.08(+1.34%) |
Mar 15, 2016 | 5.846 | 5.913 | 5.606 | 5.712 | 429,120 | -0.19(-3.25%) |
Mar 14, 2016 | 6.085 | 6.085 | 5.865 | 5.903 | 196,239 | -0.22(-3.60%) |
Mar 11, 2016 | 5.903 | 6.162 | 5.856 | 6.124 | 254,671 | +0.33(+5.62%) |
Mar 10, 2016 | 6.085 | 6.105 | 5.776 | 5.798 | 342,612 | -0.30(-4.87%) |
Mar 09, 2016 | 6.105 | 6.172 | 6.028 | 6.095 | 165,858 | +0.02(+0.32%) |
Mar 08, 2016 | 6.124 | 6.191 | 6.047 | 6.076 | 233,149 | -0.13(-2.16%) |
Mar 07, 2016 | 6.057 | 6.258 | 6.057 | 6.210 | 275,023 | +0.06(+0.93%) |
Mar 04, 2016 | 6.248 | 6.306 | 6.124 | 6.152 | 295,634 | -0.10(-1.53%) |
Mar 03, 2016 | 6.335 | 6.373 | 6.172 | 6.248 | 336,388 | -0.09(-1.36%) |
Mar 02, 2016 | 6.200 | 6.344 | 6.191 | 6.335 | 299,925 | +0.13(+2.16%) |
Mar 01, 2016 | 5.951 | 6.220 | 5.923 | 6.200 | 497,285 | +0.30(+5.03%) |
Feb 29, 2016 | 5.740 | 5.951 | 5.712 | 5.903 | 407,546 | +0.17(+3.01%) |
Feb 26, 2016 | 5.942 | 6.042 | 5.654 | 5.731 | 500,969 | -0.20(-3.39%) |
Feb 25, 2016 | 5.932 | 5.942 | 5.817 | 5.932 | 183,520 | +0.04(+0.65%) |
Feb 24, 2016 | 5.750 | 5.903 | 5.587 | 5.894 | 222,017 | +0.11(+1.82%) |
Feb 23, 2016 | 5.865 | 5.903 | 5.736 | 5.788 | 276,907 | -0.12(-1.95%) |
Feb 22, 2016 | 5.808 | 5.961 | 5.808 | 5.903 | 255,884 | +0.13(+2.33%) |
Feb 19, 2016 | 5.577 | 5.808 | 5.559 | 5.769 | 418,434 | +0.17(+3.08%) |
Feb 18, 2016 | 5.654 | 5.731 | 5.577 | 5.597 | 190,516 | -0.08(-1.35%) |
Feb 17, 2016 | 5.501 | 5.692 | 5.491 | 5.673 | 492,702 | +0.25(+4.59%) |
Feb 16, 2016 | 5.357 | 5.463 | 5.232 | 5.424 | 407,545 | +0.13(+2.54%) |
Feb 12, 2016 | 5.395 | 5.290 | 5.290 | 5.290 | 404,973 | +0.05(+0.91%) |
Feb 11, 2016 | 5.242 | 5.625 | 5.079 | 5.242 | 751,313 | -0.18(-3.36%) |
Feb 10, 2016 | 5.405 | 6.018 | 5.319 | 5.424 | 1,710,607 | +0.71(+15.04%) |
Feb 09, 2016 | 4.638 | 4.955 | 4.638 | 4.715 | 621,531 | -0.07(-1.40%) |
Feb 08, 2016 | 5.079 | 5.127 | 4.677 | 4.782 | 676,341 | -0.34(-6.73%) |
Feb 05, 2016 | 5.319 | 5.348 | 5.127 | 5.127 | 441,030 | -0.21(-3.95%) |
Feb 04, 2016 | 5.328 | 5.415 | 5.127 | 5.338 | 312,542 | -0.01(-0.18%) |
Feb 03, 2016 | 5.376 | 5.419 | 5.280 | 5.348 | 219,404 | +0.02(+0.36%) |
Feb 02, 2016 | 5.501 | 5.520 | 5.319 | 5.328 | 304,507 | -0.20(-3.64%) |
Feb 01, 2016 | 5.654 | 5.654 | 5.472 | 5.530 | 266,841 | -0.14(-2.53%) |
Jan 29, 2016 | 5.348 | 5.683 | 5.319 | 5.673 | 295,046 | +0.34(+6.28%) |
Jan 28, 2016 | 5.510 | 5.558 | 5.319 | 5.338 | 320,129 | -0.07(-1.24%) |
Jan 27, 2016 | 5.501 | 5.549 | 5.376 | 5.405 | 280,549 | -0.13(-2.42%) |
Jan 26, 2016 | 5.472 | 5.625 | 5.357 | 5.539 | 185,918 | +0.13(+2.48%) |
Jan 25, 2016 | 5.702 | 5.750 | 5.386 | 5.405 | 259,943 | -0.34(-6.00%) |
Jan 22, 2016 | 5.673 | 5.779 | 5.635 | 5.750 | 248,097 | +0.18(+3.27%) |
Jan 21, 2016 | 5.510 | 5.673 | 5.415 | 5.568 | 265,932 | +0.07(+1.22%) |
Jan 20, 2016 | 5.434 | 5.549 | 5.185 | 5.501 | 322,174 | -0.04(-0.69%) |
Jan 19, 2016 | 5.702 | 5.788 | 5.491 | 5.539 | 334,851 | -0.11(-2.03%) |
Jan 15, 2016 | 5.731 | 5.654 | 5.654 | 5.654 | 541,982 | -0.30(-4.99%) |
Jan 14, 2016 | 5.769 | 6.028 | 5.587 | 5.951 | 299,372 | +0.19(+3.33%) |
Jan 13, 2016 | 5.855 | 6.009 | 5.750 | 5.760 | 282,395 | -0.10(-1.64%) |
Jan 12, 2016 | 5.846 | 5.989 | 5.712 | 5.855 | 269,978 | +0.09(+1.50%) |
Jan 11, 2016 | 5.769 | 5.817 | 5.673 | 5.769 | 268,430 | +0.05(+0.84%) |
Jan 08, 2016 | 5.817 | 5.923 | 5.702 | 5.721 | 311,182 | -0.09(-1.49%) |
Jan 07, 2016 | 6.009 | 6.066 | 5.769 | 5.808 | 257,086 | -0.24(-3.96%) |
Jan 06, 2016 | 6.085 | 6.172 | 5.994 | 6.047 | 221,792 | -0.13(-2.17%) |
Jan 05, 2016 | 6.133 | 6.200 | 6.085 | 6.181 | 300,661 | +0.09(+1.41%) |
Jan 04, 2016 | 6.229 | 6.239 | 6.038 | 6.095 | 383,935 | -0.19(-3.05%) |
Dec 31, 2015 | 6.373 | 6.287 | 6.287 | 6.287 | 351,756 | -0.09(-1.35%) |
Dec 30, 2015 | 6.430 | 6.593 | 6.336 | 6.373 | 209,362 | -0.11(-1.63%) |
Dec 29, 2015 | 6.354 | 6.574 | 6.325 | 6.478 | 318,619 | +0.12(+1.96%) |
Dec 28, 2015 | 6.344 | 6.421 | 6.306 | 6.354 | 214,171 | -0.02(-0.30%) |
Dec 24, 2015 | 6.430 | 6.373 | 6.373 | 6.373 | 117,704 | -0.03(-0.45%) |
Dec 23, 2015 | 6.383 | 6.507 | 6.325 | 6.402 | 261,667 | +0.03(+0.45%) |
Dec 22, 2015 | 6.363 | 6.498 | 6.325 | 6.373 | 228,682 | +0.01(+0.15%) |
Dec 21, 2015 | 6.421 | 6.469 | 6.277 | 6.363 | 320,776 | -0.03(-0.45%) |
Dec 18, 2015 | 6.430 | 6.536 | 6.339 | 6.392 | 544,486 | -0.09(-1.33%) |
Dec 17, 2015 | 6.593 | 6.680 | 6.478 | 6.478 | 210,425 | -0.10(-1.46%) |
Dec 16, 2015 | 6.584 | 6.651 | 6.430 | 6.574 | 236,097 | +0.05(+0.73%) |
Dec 15, 2015 | 6.478 | 6.555 | 6.421 | 6.526 | 193,076 | +0.09(+1.34%) |
Dec 14, 2015 | 6.469 | 6.469 | 6.265 | 6.440 | 284,381 | +0.01(+0.15%) |
Dec 11, 2015 | 6.632 | 6.756 | 6.421 | 6.430 | 423,222 | -0.34(-4.96%) |
Dec 10, 2015 | 6.737 | 6.804 | 6.656 | 6.766 | 391,142 | +0.03(+0.43%) |
Dec 09, 2015 | 6.996 | 7.029 | 6.565 | 6.737 | 577,591 | -0.31(-4.35%) |
Dec 08, 2015 | 7.015 | 7.082 | 6.996 | 7.044 | 182,204 | -0.02(-0.27%) |
Dec 07, 2015 | 7.111 | 7.188 | 6.996 | 7.063 | 270,807 | -0.10(-1.34%) |
Dec 04, 2015 | 7.120 | 7.188 | 7.073 | 7.159 | 310,081 | +0.07(+0.95%) |
Dec 03, 2015 | 7.360 | 7.360 | 7.044 | 7.092 | 275,950 | -0.22(-3.01%) |
Dec 02, 2015 | 7.542 | 7.552 | 7.235 | 7.312 | 384,139 | -0.21(-2.80%) |
Dec 01, 2015 | 7.398 | 7.552 | 7.274 | 7.523 | 483,454 | +0.13(+1.82%) |
Nov 30, 2015 | 7.370 | 7.418 | 7.303 | 7.389 | 577,770 | +0.02(+0.26%) |
Nov 27, 2015 | 7.322 | 7.379 | 7.274 | 7.370 | 152,384 | +0.03(+0.39%) |
Nov 25, 2015 | 7.379 | 7.341 | 7.341 | 7.341 | 193,252 | -0.01(-0.13%) |
Nov 24, 2015 | 7.437 | 7.475 | 7.293 | 7.350 | 167,301 | -0.12(-1.67%) |
Nov 23, 2015 | 7.322 | 7.475 | 7.264 | 7.475 | 314,627 | +0.11(+1.43%) |
Nov 20, 2015 | 7.312 | 7.456 | 7.188 | 7.370 | 347,728 | +0.09(+1.18%) |
Nov 19, 2015 | 7.274 | 7.446 | 7.251 | 7.283 | 323,665 | -0.02(-0.26%) |
Nov 18, 2015 | 7.188 | 7.322 | 7.005 | 7.303 | 621,280 | +0.17(+2.42%) |
Nov 17, 2015 | 7.312 | 7.312 | 7.130 | 7.130 | 246,933 | -0.20(-2.75%) |
Nov 16, 2015 | 7.120 | 7.350 | 7.092 | 7.331 | 311,364 | +0.18(+2.55%) |
Nov 13, 2015 | 7.523 | 7.580 | 7.120 | 7.149 | 554,497 | -0.41(-5.45%) |
Nov 12, 2015 | 7.418 | 7.667 | 7.341 | 7.561 | 352,277 | +0.10(+1.28%) |
Nov 11, 2015 | 7.600 | 7.763 | 7.465 | 7.465 | 406,208 | -0.01(-0.13%) |
Nov 10, 2015 | 7.724 | 7.763 | 7.360 | 7.475 | 517,629 | -0.29(-3.70%) |
Nov 09, 2015 | 7.370 | 7.954 | 7.303 | 7.763 | 1,314,296 | +0.36(+4.92%) |
Nov 06, 2015 | 7.207 | 7.446 | 7.101 | 7.398 | 623,681 | +0.12(+1.58%) |
Nov 05, 2015 | 7.283 | 7.370 | 6.996 | 7.283 | 642,684 | +0.00(+0.00%) |
Nov 04, 2015 | 7.283 | 7.398 | 7.207 | 7.283 | 559,484 | +0.04(+0.53%) |
Nov 03, 2015 | 7.360 | 7.552 | 7.063 | 7.245 | 999,418 | -0.12(-1.69%) |
Nov 02, 2015 | 6.881 | 7.638 | 6.747 | 7.370 | 1,838,272 | +0.49(+7.10%) |
Oct 30, 2015 | 6.143 | 6.977 | 6.114 | 6.881 | 2,847,946 | +1.26(+22.53%) |
Oct 29, 2015 | 5.692 | 5.817 | 5.482 | 5.616 | 639,087 | -0.10(-1.68%) |
Oct 28, 2015 | 5.779 | 5.932 | 5.587 | 5.712 | 588,145 | +0.07(+1.19%) |
Oct 27, 2015 | 6.047 | 6.085 | 5.539 | 5.645 | 486,346 | -0.43(-7.10%) |
Oct 26, 2015 | 5.855 | 6.095 | 5.779 | 6.076 | 349,939 | +0.22(+3.76%) |
Oct 23, 2015 | 6.114 | 6.114 | 5.740 | 5.855 | 329,310 | -0.17(-2.86%) |
Oct 22, 2015 | 5.788 | 6.095 | 5.769 | 6.028 | 336,474 | +0.29(+5.01%) |
Oct 21, 2015 | 6.172 | 6.172 | 5.731 | 5.740 | 360,225 | -0.40(-6.55%) |
Oct 20, 2015 | 5.961 | 6.181 | 5.942 | 6.143 | 383,562 | +0.16(+2.72%) |
Oct 19, 2015 | 6.028 | 6.095 | 5.836 | 5.980 | 237,804 | -0.06(-0.95%) |
Oct 16, 2015 | 5.884 | 6.114 | 5.827 | 6.038 | 311,650 | +0.21(+3.62%) |
Oct 15, 2015 | 5.817 | 5.990 | 5.779 | 5.827 | 309,039 | +0.06(+1.00%) |
Oct 14, 2015 | 5.913 | 5.999 | 5.750 | 5.769 | 252,639 | -0.09(-1.47%) |
Oct 13, 2015 | 5.894 | 5.961 | 5.788 | 5.855 | 232,148 | -0.05(-0.81%) |
Oct 12, 2015 | 6.152 | 6.181 | 5.884 | 5.903 | 152,301 | -0.25(-4.05%) |
Oct 09, 2015 | 6.076 | 6.229 | 6.028 | 6.152 | 257,645 | +0.11(+1.74%) |
Oct 08, 2015 | 6.124 | 6.143 | 5.980 | 6.047 | 291,068 | -0.07(-1.10%) |
Oct 07, 2015 | 6.038 | 6.239 | 5.942 | 6.114 | 452,713 | +0.14(+2.41%) |
Oct 06, 2015 | 6.133 | 6.220 | 5.951 | 5.970 | 424,143 | -0.25(-4.01%) |
Oct 05, 2015 | 5.750 | 6.268 | 5.740 | 6.220 | 445,317 | +0.45(+7.81%) |
Oct 02, 2015 | 5.520 | 5.769 | 5.443 | 5.769 | 425,713 | +0.18(+3.26%) |
Oct 01, 2015 | 5.798 | 5.798 | 5.510 | 5.587 | 226,688 | -0.15(-2.67%) |
Sep 30, 2015 | 5.606 | 5.846 | 5.453 | 5.740 | 691,303 | +0.17(+3.10%) |
Sep 29, 2015 | 5.894 | 5.903 | 5.472 | 5.568 | 471,347 | -0.30(-5.07%) |
Sep 28, 2015 | 5.817 | 5.913 | 5.731 | 5.865 | 403,793 | +0.05(+0.82%) |
Sep 25, 2015 | 6.306 | 6.325 | 5.808 | 5.817 | 376,502 | -0.40(-6.47%) |
Sep 24, 2015 | 6.200 | 6.248 | 6.133 | 6.220 | 199,628 | -0.03(-0.46%) |
Sep 23, 2015 | 6.344 | 6.354 | 6.133 | 6.248 | 234,600 | -0.05(-0.76%) |
Sep 22, 2015 | 6.392 | 6.497 | 6.173 | 6.296 | 284,839 | -0.15(-2.38%) |
Sep 21, 2015 | 6.421 | 6.603 | 6.344 | 6.450 | 249,806 | +0.07(+1.05%) |
Sep 18, 2015 | 6.277 | 6.651 | 6.268 | 6.383 | 1,128,845 | +0.02(+0.30%) |
Sep 17, 2015 | 6.248 | 6.526 | 6.181 | 6.363 | 398,888 | +0.12(+1.84%) |
Sep 16, 2015 | 6.306 | 6.383 | 6.143 | 6.248 | 241,016 | -0.07(-1.06%) |
Sep 15, 2015 | 6.229 | 6.411 | 6.172 | 6.315 | 202,196 | +0.08(+1.23%) |
Sep 14, 2015 | 6.315 | 6.373 | 6.191 | 6.239 | 232,938 | -0.07(-1.06%) |
Sep 11, 2015 | 6.220 | 6.411 | 6.133 | 6.306 | 344,655 | +0.07(+1.08%) |
Sep 10, 2015 | 6.287 | 6.363 | 6.105 | 6.239 | 378,445 | -0.06(-0.91%) |
Sep 09, 2015 | 6.507 | 6.670 | 6.277 | 6.296 | 415,334 | -0.17(-2.67%) |
Sep 08, 2015 | 6.239 | 6.469 | 6.239 | 6.469 | 321,940 | +0.34(+5.47%) |
Sep 04, 2015 | 6.143 | 6.133 | 6.133 | 6.133 | 212,869 | -0.12(-1.84%) |
Sep 03, 2015 | 6.220 | 6.411 | 6.181 | 6.248 | 222,242 | +0.05(+0.77%) |
Sep 02, 2015 | 6.181 | 6.277 | 6.038 | 6.200 | 433,007 | +0.11(+1.73%) |
Sep 01, 2015 | 6.191 | 6.296 | 6.057 | 6.095 | 401,894 | -0.27(-4.22%) |
Aug 31, 2015 | 6.344 | 6.526 | 6.281 | 6.363 | 312,837 | -0.08(-1.19%) |
Aug 28, 2015 | 6.383 | 6.536 | 6.335 | 6.440 | 272,069 | +0.03(+0.45%) |
Aug 27, 2015 | 6.325 | 6.526 | 6.210 | 6.411 | 299,384 | +0.15(+2.45%) |
Aug 26, 2015 | 5.980 | 6.277 | 5.923 | 6.258 | 538,604 | +0.45(+7.76%) |
Aug 25, 2015 | 5.903 | 6.220 | 5.798 | 5.808 | 721,902 | +0.10(+1.68%) |
Aug 24, 2015 | 4.792 | 5.913 | 4.792 | 5.712 | 1,406,914 | -0.70(-10.91%) |
Aug 21, 2015 | 6.296 | 6.603 | 6.200 | 6.411 | 753,441 | +0.02(+0.30%) |
Aug 20, 2015 | 6.689 | 6.737 | 6.239 | 6.392 | 1,000,375 | -0.38(-5.66%) |
Aug 19, 2015 | 6.785 | 6.909 | 6.670 | 6.775 | 513,665 | -0.02(-0.28%) |
Aug 18, 2015 | 7.073 | 7.073 | 6.737 | 6.795 | 571,612 | -0.28(-3.93%) |
Aug 17, 2015 | 6.871 | 7.092 | 6.804 | 7.073 | 931,293 | +0.20(+2.93%) |
Aug 14, 2015 | 6.900 | 6.948 | 6.766 | 6.871 | 364,652 | -0.03(-0.42%) |
Aug 13, 2015 | 6.900 | 6.977 | 6.756 | 6.900 | 515,307 | +0.00(+0.00%) |
Aug 12, 2015 | 7.015 | 7.020 | 6.641 | 6.900 | 726,301 | +0.03(+0.42%) |
Aug 11, 2015 | 6.660 | 7.063 | 6.498 | 6.871 | 1,867,082 | +0.21(+3.17%) |
Aug 10, 2015 | 6.699 | 6.756 | 6.478 | 6.660 | 719,141 | +0.03(+0.43%) |
Aug 07, 2015 | 6.565 | 6.708 | 6.411 | 6.632 | 754,951 | +0.26(+4.06%) |
Aug 06, 2015 | 6.536 | 6.660 | 6.315 | 6.373 | 428,882 | -0.15(-2.35%) |
Aug 05, 2015 | 6.354 | 6.708 | 6.268 | 6.526 | 665,064 | +0.25(+3.97%) |
Aug 04, 2015 | 6.651 | 6.795 | 6.133 | 6.277 | 1,244,838 | -0.35(-5.35%) |
Aug 03, 2015 | 6.210 | 6.699 | 6.152 | 6.632 | 1,421,629 | +0.39(+6.30%) |
Jul 31, 2015 | 5.510 | 6.315 | 5.482 | 6.239 | 2,311,633 | +1.04(+19.89%) |
Jul 30, 2015 | 5.031 | 5.280 | 4.935 | 5.204 | 755,476 | +0.19(+3.82%) |
Jul 29, 2015 | 4.849 | 5.046 | 4.840 | 5.012 | 249,884 | +0.17(+3.56%) |
Jul 28, 2015 | 4.907 | 4.964 | 4.801 | 4.840 | 278,695 | -0.06(-1.17%) |
Jul 27, 2015 | 4.993 | 4.993 | 4.772 | 4.897 | 394,379 | -0.11(-2.11%) |
Jul 24, 2015 | 5.041 | 5.127 | 4.964 | 5.003 | 398,657 | -0.02(-0.38%) |
Jul 23, 2015 | 5.089 | 5.223 | 4.964 | 5.022 | 401,555 | +0.01(+0.19%) |
Jul 22, 2015 | 4.983 | 5.108 | 4.926 | 5.012 | 270,432 | +0.04(+0.77%) |
Jul 21, 2015 | 4.916 | 5.127 | 4.916 | 4.974 | 431,950 | +0.09(+1.76%) |
Jul 20, 2015 | 5.539 | 5.539 | 4.859 | 4.888 | 746,239 | -0.63(-11.46%) |
Jul 17, 2015 | 5.673 | 5.673 | 5.510 | 5.520 | 392,693 | -0.16(-2.87%) |
Jul 16, 2015 | 5.597 | 5.721 | 5.539 | 5.683 | 372,810 | +0.12(+2.24%) |
Jul 15, 2015 | 5.750 | 5.846 | 5.501 | 5.558 | 350,678 | -0.17(-3.01%) |
Jul 14, 2015 | 5.587 | 5.750 | 5.577 | 5.731 | 341,427 | +0.13(+2.40%) |
Jul 13, 2015 | 5.654 | 5.683 | 5.558 | 5.597 | 365,774 | -0.03(-0.51%) |
Jul 10, 2015 | 5.587 | 5.702 | 5.520 | 5.625 | 346,083 | +0.08(+1.38%) |
Jul 09, 2015 | 5.597 | 5.712 | 5.501 | 5.549 | 284,590 | +0.02(+0.35%) |
Jul 08, 2015 | 5.539 | 5.654 | 5.415 | 5.530 | 266,771 | -0.08(-1.37%) |
Jul 07, 2015 | 5.712 | 5.760 | 5.405 | 5.606 | 525,696 | -0.11(-1.85%) |
Jul 06, 2015 | 5.990 | 6.057 | 5.645 | 5.712 | 662,063 | -0.38(-6.29%) |
Jul 02, 2015 | 6.114 | 6.095 | 6.095 | 6.095 | 256,695 | -0.08(-1.24%) |
Jul 01, 2015 | 6.172 | 6.277 | 6.124 | 6.172 | 319,337 | +0.00(+0.00%) |
Jun 30, 2015 | 6.239 | 6.268 | 6.018 | 6.172 | 437,540 | +0.05(+0.78%) |
Jun 29, 2015 | 6.258 | 6.383 | 5.990 | 6.124 | 726,002 | -0.26(-4.05%) |
Jun 26, 2015 | 6.574 | 6.680 | 6.287 | 6.383 | 2,211,474 | -0.26(-3.90%) |
Jun 25, 2015 | 6.641 | 6.681 | 6.574 | 6.641 | 409,551 | -0.01(-0.14%) |
Jun 24, 2015 | 6.689 | 6.823 | 6.593 | 6.651 | 271,502 | -0.09(-1.28%) |
Jun 23, 2015 | 6.843 | 6.890 | 6.584 | 6.737 | 407,233 | -0.11(-1.54%) |
Jun 22, 2015 | 6.814 | 7.005 | 6.775 | 6.843 | 303,508 | +0.05(+0.71%) |
Jun 19, 2015 | 6.852 | 7.073 | 6.785 | 6.795 | 401,010 | -0.11(-1.53%) |
Jun 18, 2015 | 6.804 | 6.938 | 6.756 | 6.900 | 560,216 | +0.10(+1.41%) |
Jun 17, 2015 | 6.708 | 6.843 | 6.699 | 6.804 | 459,470 | +0.05(+0.71%) |
Jun 16, 2015 | 6.843 | 6.900 | 6.613 | 6.756 | 779,584 | -0.09(-1.26%) |
Jun 15, 2015 | 6.411 | 6.919 | 6.296 | 6.843 | 1,546,987 | +0.40(+6.25%) |
Jun 12, 2015 | 6.162 | 6.517 | 6.038 | 6.440 | 780,419 | +0.31(+5.00%) |
Jun 11, 2015 | 6.114 | 6.220 | 6.009 | 6.133 | 273,219 | +0.05(+0.79%) |
Jun 10, 2015 | 6.133 | 6.296 | 6.038 | 6.085 | 694,583 | +0.00(+0.00%) |
Jun 09, 2015 | 6.181 | 6.181 | 5.990 | 6.085 | 316,409 | -0.08(-1.24%) |
Jun 08, 2015 | 6.124 | 6.181 | 5.942 | 6.162 | 410,856 | +0.01(+0.16%) |
Jun 05, 2015 | 5.923 | 6.181 | 5.817 | 6.152 | 552,003 | +0.28(+4.73%) |
Jun 04, 2015 | 5.923 | 6.018 | 5.760 | 5.875 | 376,125 | -0.09(-1.45%) |
Jun 03, 2015 | 5.875 | 6.028 | 5.817 | 5.961 | 290,132 | +0.07(+1.14%) |
Jun 02, 2015 | 5.549 | 5.903 | 5.501 | 5.894 | 679,013 | +0.28(+4.95%) |