Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.080 | 6.080 | 5.850 | 5.880 | 134,749 | -0.21(-3.45%) |
May 27, 2016 | 6.140 | 6.090 | 6.090 | 6.090 | 49,700 | +0.01(+0.16%) |
May 26, 2016 | 6.160 | 6.190 | 6.050 | 6.080 | 48,677 | +0.00(+0.00%) |
May 25, 2016 | 6.100 | 6.200 | 6.050 | 6.080 | 33,198 | +0.00(+0.00%) |
May 24, 2016 | 6.060 | 6.100 | 6.060 | 6.080 | 11,462 | +0.03(+0.50%) |
May 23, 2016 | 6.010 | 6.100 | 5.960 | 6.050 | 36,051 | +0.05(+0.83%) |
May 20, 2016 | 6.013 | 6.030 | 5.970 | 6.000 | 8,401 | +0.00(+0.00%) |
May 19, 2016 | 6.120 | 6.120 | 5.910 | 6.000 | 36,937 | -0.13(-2.12%) |
May 18, 2016 | 6.020 | 6.170 | 5.990 | 6.130 | 106,835 | +0.09(+1.49%) |
May 17, 2016 | 6.060 | 6.100 | 6.010 | 6.040 | 28,085 | -0.02(-0.33%) |
May 16, 2016 | 5.900 | 6.100 | 5.900 | 6.060 | 43,224 | +0.12(+2.02%) |
May 13, 2016 | 5.900 | 5.970 | 5.890 | 5.940 | 62,283 | +0.09(+1.54%) |
May 12, 2016 | 5.920 | 5.950 | 5.760 | 5.850 | 74,404 | -0.09(-1.52%) |
May 11, 2016 | 6.000 | 6.000 | 5.820 | 5.940 | 85,990 | -0.08(-1.33%) |
May 10, 2016 | 6.100 | 6.175 | 5.990 | 6.020 | 58,494 | -0.12(-1.95%) |
May 09, 2016 | 6.260 | 6.260 | 6.000 | 6.140 | 104,766 | -0.11(-1.76%) |
May 06, 2016 | 6.290 | 6.300 | 6.250 | 6.250 | 52,547 | -0.04(-0.64%) |
May 05, 2016 | 6.330 | 6.350 | 6.270 | 6.290 | 38,447 | -0.05(-0.79%) |
May 04, 2016 | 6.310 | 6.360 | 6.250 | 6.340 | 52,078 | +0.01(+0.16%) |
May 03, 2016 | 6.320 | 6.400 | 6.261 | 6.330 | 39,970 | -0.06(-0.94%) |
May 02, 2016 | 6.330 | 6.420 | 6.300 | 6.390 | 65,174 | +0.07(+1.11%) |
Apr 29, 2016 | 6.340 | 6.360 | 6.310 | 6.320 | 44,930 | -0.00(-0.08%) |
Apr 28, 2016 | 6.380 | 6.380 | 6.310 | 6.325 | 29,435 | -0.05(-0.86%) |
Apr 27, 2016 | 6.340 | 6.400 | 6.309 | 6.380 | 49,769 | +0.02(+0.31%) |
Apr 26, 2016 | 6.360 | 6.390 | 6.305 | 6.360 | 15,803 | -0.03(-0.47%) |
Apr 25, 2016 | 6.310 | 6.400 | 6.280 | 6.390 | 43,927 | +0.04(+0.63%) |
Apr 22, 2016 | 6.360 | 6.370 | 6.310 | 6.350 | 18,314 | +0.00(+0.00%) |
Apr 21, 2016 | 6.230 | 6.360 | 6.230 | 6.350 | 59,262 | +0.07(+1.11%) |
Apr 20, 2016 | 6.350 | 6.350 | 6.230 | 6.280 | 156,488 | -0.05(-0.79%) |
Apr 19, 2016 | 6.350 | 6.380 | 6.280 | 6.330 | 78,269 | -0.04(-0.63%) |
Apr 18, 2016 | 6.370 | 6.390 | 6.280 | 6.370 | 33,995 | -0.01(-0.16%) |
Apr 15, 2016 | 6.360 | 6.420 | 6.290 | 6.380 | 85,714 | +0.04(+0.63%) |
Apr 14, 2016 | 6.320 | 6.380 | 6.290 | 6.340 | 63,565 | +0.05(+0.79%) |
Apr 13, 2016 | 6.370 | 6.380 | 6.280 | 6.290 | 184,647 | -0.06(-0.94%) |
Apr 12, 2016 | 6.420 | 6.440 | 6.340 | 6.350 | 110,820 | -0.05(-0.78%) |
Apr 11, 2016 | 6.350 | 6.420 | 6.320 | 6.400 | 52,432 | +0.04(+0.63%) |
Apr 08, 2016 | 6.400 | 6.430 | 6.340 | 6.360 | 18,620 | -0.04(-0.63%) |
Apr 07, 2016 | 6.370 | 6.400 | 6.350 | 6.400 | 14,597 | +0.04(+0.63%) |
Apr 06, 2016 | 6.380 | 6.390 | 6.330 | 6.360 | 49,535 | +0.00(+0.00%) |
Apr 05, 2016 | 6.350 | 6.430 | 6.350 | 6.360 | 49,029 | -0.03(-0.47%) |
Apr 04, 2016 | 6.390 | 6.445 | 6.390 | 6.390 | 28,522 | -0.03(-0.47%) |
Apr 01, 2016 | 6.370 | 6.430 | 6.360 | 6.420 | 69,452 | +0.03(+0.47%) |
Mar 31, 2016 | 6.330 | 6.420 | 6.330 | 6.390 | 49,996 | +0.01(+0.16%) |
Mar 30, 2016 | 6.420 | 6.420 | 6.310 | 6.380 | 74,435 | +0.00(+0.00%) |
Mar 29, 2016 | 6.380 | 6.400 | 6.300 | 6.380 | 59,394 | +0.00(+0.00%) |
Mar 28, 2016 | 6.340 | 6.390 | 6.330 | 6.380 | 44,059 | +0.02(+0.31%) |
Mar 24, 2016 | 6.390 | 6.360 | 6.360 | 6.360 | 34,100 | -0.03(-0.47%) |
Mar 23, 2016 | 6.400 | 6.420 | 6.360 | 6.390 | 31,249 | -0.01(-0.16%) |
Mar 22, 2016 | 6.350 | 6.400 | 6.350 | 6.400 | 30,255 | +0.05(+0.79%) |
Mar 21, 2016 | 6.350 | 6.420 | 6.350 | 6.350 | 26,503 | -0.04(-0.63%) |
Mar 18, 2016 | 6.390 | 6.470 | 6.350 | 6.390 | 66,198 | +0.04(+0.63%) |
Mar 17, 2016 | 6.380 | 6.460 | 6.350 | 6.350 | 142,927 | -0.05(-0.78%) |
Mar 16, 2016 | 6.390 | 6.440 | 6.390 | 6.400 | 32,465 | -0.04(-0.62%) |
Mar 15, 2016 | 6.420 | 6.470 | 6.390 | 6.440 | 30,964 | -0.01(-0.16%) |
Mar 14, 2016 | 6.410 | 6.470 | 6.410 | 6.450 | 15,324 | +0.03(+0.47%) |
Mar 11, 2016 | 6.430 | 6.500 | 6.350 | 6.420 | 67,876 | +0.01(+0.16%) |
Mar 10, 2016 | 6.390 | 6.460 | 6.350 | 6.410 | 52,297 | +0.01(+0.16%) |
Mar 09, 2016 | 6.430 | 6.430 | 6.399 | 6.400 | 22,167 | -0.02(-0.31%) |
Mar 08, 2016 | 6.380 | 6.450 | 6.380 | 6.420 | 41,615 | -0.01(-0.16%) |
Mar 07, 2016 | 6.400 | 6.450 | 6.360 | 6.430 | 37,830 | +0.03(+0.47%) |
Mar 04, 2016 | 6.440 | 6.440 | 6.400 | 6.400 | 27,470 | -0.02(-0.31%) |
Mar 03, 2016 | 6.470 | 6.500 | 6.410 | 6.420 | 32,415 | +0.02(+0.31%) |
Mar 02, 2016 | 6.400 | 6.510 | 6.360 | 6.400 | 88,564 | +0.04(+0.63%) |
Mar 01, 2016 | 6.440 | 6.440 | 6.330 | 6.360 | 171,605 | -0.02(-0.31%) |
Feb 29, 2016 | 6.400 | 6.400 | 6.350 | 6.380 | 34,962 | -0.03(-0.47%) |
Feb 26, 2016 | 6.360 | 6.471 | 6.330 | 6.410 | 94,031 | +0.03(+0.47%) |
Feb 25, 2016 | 6.450 | 6.490 | 6.350 | 6.380 | 43,191 | -0.04(-0.55%) |
Feb 24, 2016 | 6.400 | 6.460 | 6.350 | 6.415 | 110,814 | +0.01(+0.23%) |
Feb 23, 2016 | 6.500 | 6.640 | 6.400 | 6.400 | 144,354 | -0.05(-0.78%) |
Feb 22, 2016 | 6.490 | 6.540 | 6.410 | 6.450 | 160,127 | +0.02(+0.31%) |
Feb 19, 2016 | 6.290 | 6.530 | 6.290 | 6.430 | 92,328 | +0.04(+0.63%) |
Feb 18, 2016 | 6.400 | 6.506 | 6.360 | 6.390 | 110,159 | -0.02(-0.31%) |
Feb 17, 2016 | 6.470 | 6.520 | 6.290 | 6.410 | 304,823 | -0.01(-0.16%) |
Feb 16, 2016 | 6.590 | 6.650 | 6.410 | 6.420 | 186,156 | -0.14(-2.13%) |
Feb 12, 2016 | 6.480 | 6.560 | 6.560 | 6.560 | 98,100 | +0.14(+2.18%) |
Feb 11, 2016 | 6.500 | 6.640 | 6.350 | 6.420 | 216,989 | -0.15(-2.28%) |
Feb 10, 2016 | 6.680 | 6.790 | 6.480 | 6.570 | 315,341 | -0.03(-0.45%) |
Feb 09, 2016 | 6.660 | 6.840 | 6.510 | 6.600 | 221,383 | -0.12(-1.79%) |
Feb 08, 2016 | 7.040 | 7.040 | 6.690 | 6.720 | 322,397 | -0.33(-4.68%) |
Feb 05, 2016 | 7.000 | 7.100 | 6.900 | 7.050 | 619,478 | -0.07(-0.98%) |
Feb 04, 2016 | 6.430 | 7.160 | 6.410 | 7.120 | 1,266,170 | +0.95(+15.40%) |
Feb 03, 2016 | 5.810 | 6.180 | 5.800 | 6.170 | 456,021 | +0.37(+6.38%) |
Feb 02, 2016 | 5.730 | 5.940 | 5.730 | 5.800 | 277,503 | +0.00(+0.00%) |
Feb 01, 2016 | 5.350 | 6.020 | 5.350 | 5.800 | 529,542 | +0.78(+15.54%) |
Jan 29, 2016 | 4.810 | 5.050 | 4.745 | 5.020 | 103,830 | +0.25(+5.24%) |
Jan 28, 2016 | 4.830 | 4.930 | 4.570 | 4.770 | 69,748 | -0.08(-1.65%) |
Jan 27, 2016 | 4.510 | 4.950 | 4.400 | 4.850 | 404,007 | +0.36(+8.02%) |
Jan 26, 2016 | 4.790 | 4.790 | 4.380 | 4.490 | 128,986 | -0.24(-5.07%) |
Jan 25, 2016 | 4.880 | 4.902 | 4.730 | 4.730 | 72,688 | -0.15(-3.07%) |
Jan 22, 2016 | 4.920 | 5.160 | 4.860 | 4.880 | 78,696 | +0.02(+0.41%) |
Jan 21, 2016 | 4.960 | 4.970 | 4.810 | 4.860 | 82,947 | -0.12(-2.41%) |
Jan 20, 2016 | 4.930 | 5.060 | 4.700 | 4.980 | 111,412 | -0.05(-0.99%) |
Jan 19, 2016 | 5.100 | 5.210 | 5.000 | 5.030 | 49,178 | -0.02(-0.40%) |
Jan 15, 2016 | 5.050 | 5.050 | 5.050 | 5.050 | 92,300 | -0.04(-0.79%) |
Jan 14, 2016 | 5.280 | 5.300 | 5.040 | 5.090 | 114,574 | -0.16(-3.05%) |
Jan 13, 2016 | 5.300 | 5.380 | 5.160 | 5.250 | 105,245 | -0.08(-1.50%) |
Jan 12, 2016 | 5.200 | 5.350 | 5.200 | 5.330 | 100,045 | +0.16(+3.09%) |
Jan 11, 2016 | 5.250 | 5.360 | 5.130 | 5.170 | 120,513 | -0.04(-0.77%) |
Jan 08, 2016 | 5.250 | 5.670 | 5.170 | 5.210 | 127,872 | -0.02(-0.38%) |
Jan 07, 2016 | 5.280 | 5.320 | 4.950 | 5.230 | 202,057 | -0.14(-2.61%) |
Jan 06, 2016 | 5.670 | 5.720 | 5.360 | 5.370 | 110,846 | -0.36(-6.28%) |
Jan 05, 2016 | 5.620 | 5.820 | 5.580 | 5.730 | 122,068 | +0.16(+2.87%) |
Jan 04, 2016 | 5.850 | 5.986 | 5.530 | 5.570 | 154,951 | -0.15(-2.62%) |
Dec 31, 2015 | 5.860 | 5.720 | 5.720 | 5.720 | 49,000 | -0.15(-2.56%) |
Dec 30, 2015 | 5.860 | 5.870 | 5.800 | 5.870 | 50,544 | -0.03(-0.51%) |
Dec 29, 2015 | 5.700 | 5.940 | 5.700 | 5.900 | 97,889 | +0.21(+3.69%) |
Dec 28, 2015 | 5.680 | 5.800 | 5.660 | 5.690 | 72,657 | -0.02(-0.35%) |
Dec 24, 2015 | 5.720 | 5.710 | 5.710 | 5.710 | 25,600 | -0.04(-0.70%) |
Dec 23, 2015 | 5.640 | 5.830 | 5.600 | 5.750 | 110,401 | +0.11(+1.95%) |
Dec 22, 2015 | 5.580 | 5.660 | 5.530 | 5.640 | 59,654 | +0.11(+1.99%) |
Dec 21, 2015 | 5.420 | 5.770 | 5.420 | 5.530 | 133,598 | +0.10(+1.84%) |
Dec 18, 2015 | 5.300 | 5.460 | 5.215 | 5.430 | 1,601,444 | +0.09(+1.69%) |
Dec 17, 2015 | 5.530 | 5.600 | 5.300 | 5.340 | 204,206 | -0.20(-3.61%) |
Dec 16, 2015 | 5.410 | 5.590 | 5.380 | 5.540 | 152,174 | +0.18(+3.36%) |
Dec 15, 2015 | 5.230 | 5.380 | 5.180 | 5.360 | 144,250 | +0.12(+2.29%) |
Dec 14, 2015 | 5.330 | 5.335 | 5.180 | 5.240 | 333,926 | -0.11(-2.06%) |
Dec 11, 2015 | 5.550 | 5.600 | 5.300 | 5.350 | 101,938 | -0.28(-4.97%) |
Dec 10, 2015 | 5.570 | 5.680 | 5.460 | 5.630 | 39,188 | +0.05(+0.90%) |
Dec 09, 2015 | 5.980 | 5.980 | 5.530 | 5.580 | 117,075 | -0.40(-6.69%) |
Dec 08, 2015 | 5.850 | 6.040 | 5.850 | 5.980 | 130,312 | +0.04(+0.67%) |
Dec 07, 2015 | 6.180 | 6.180 | 5.800 | 5.940 | 123,665 | -0.24(-3.88%) |
Dec 04, 2015 | 5.750 | 6.180 | 5.630 | 6.180 | 411,913 | +0.48(+8.42%) |
Dec 03, 2015 | 5.620 | 5.750 | 5.600 | 5.700 | 118,508 | +0.13(+2.33%) |
Dec 02, 2015 | 5.430 | 5.660 | 5.430 | 5.570 | 85,493 | +0.09(+1.64%) |
Dec 01, 2015 | 5.400 | 5.490 | 5.340 | 5.480 | 81,176 | +0.14(+2.62%) |
Nov 30, 2015 | 5.420 | 5.420 | 5.300 | 5.340 | 66,069 | -0.08(-1.48%) |
Nov 27, 2015 | 5.403 | 5.420 | 5.380 | 5.420 | 26,378 | +0.00(+0.00%) |
Nov 25, 2015 | 5.360 | 5.420 | 5.420 | 5.420 | 18,900 | +0.03(+0.56%) |
Nov 24, 2015 | 5.250 | 5.400 | 5.250 | 5.390 | 85,896 | +0.14(+2.67%) |
Nov 23, 2015 | 5.200 | 5.280 | 5.180 | 5.250 | 39,310 | +0.08(+1.55%) |
Nov 20, 2015 | 5.210 | 5.300 | 5.160 | 5.170 | 46,812 | -0.03(-0.58%) |
Nov 19, 2015 | 5.330 | 5.330 | 5.190 | 5.200 | 29,307 | -0.13(-2.44%) |
Nov 18, 2015 | 5.250 | 5.350 | 5.210 | 5.330 | 43,148 | +0.08(+1.52%) |
Nov 17, 2015 | 5.210 | 5.290 | 5.150 | 5.250 | 28,335 | +0.02(+0.38%) |
Nov 16, 2015 | 5.440 | 5.440 | 5.190 | 5.230 | 50,013 | +0.04(+0.77%) |
Nov 13, 2015 | 5.130 | 5.290 | 5.130 | 5.190 | 28,885 | +0.06(+1.17%) |
Nov 12, 2015 | 5.150 | 5.260 | 5.110 | 5.130 | 66,909 | -0.10(-1.91%) |
Nov 11, 2015 | 5.230 | 5.320 | 5.200 | 5.230 | 52,686 | -0.02(-0.38%) |
Nov 10, 2015 | 5.300 | 5.340 | 5.190 | 5.250 | 75,538 | -0.02(-0.38%) |
Nov 09, 2015 | 5.300 | 5.410 | 5.230 | 5.270 | 66,160 | -0.09(-1.68%) |
Nov 06, 2015 | 5.310 | 5.410 | 5.290 | 5.360 | 30,400 | +0.04(+0.75%) |
Nov 05, 2015 | 5.490 | 5.500 | 5.310 | 5.320 | 61,240 | -0.17(-3.10%) |
Nov 04, 2015 | 5.420 | 5.510 | 5.360 | 5.490 | 70,180 | +0.10(+1.86%) |
Nov 03, 2015 | 5.310 | 5.400 | 5.220 | 5.390 | 84,665 | +0.08(+1.51%) |
Nov 02, 2015 | 5.230 | 5.330 | 5.210 | 5.310 | 96,796 | +0.13(+2.51%) |
Oct 30, 2015 | 5.248 | 5.270 | 5.180 | 5.180 | 43,076 | -0.06(-1.15%) |
Oct 29, 2015 | 5.270 | 5.320 | 5.210 | 5.240 | 64,570 | -0.03(-0.57%) |
Oct 28, 2015 | 5.240 | 5.290 | 5.210 | 5.270 | 41,250 | +0.01(+0.19%) |
Oct 27, 2015 | 5.230 | 5.280 | 5.190 | 5.260 | 62,224 | -0.02(-0.38%) |
Oct 26, 2015 | 5.280 | 5.290 | 5.210 | 5.280 | 25,916 | +0.00(+0.00%) |
Oct 23, 2015 | 5.300 | 5.300 | 5.150 | 5.280 | 57,842 | -0.01(-0.19%) |
Oct 22, 2015 | 5.170 | 5.290 | 5.160 | 5.290 | 33,659 | +0.08(+1.54%) |
Oct 21, 2015 | 5.290 | 5.360 | 5.050 | 5.210 | 81,560 | -0.03(-0.57%) |
Oct 20, 2015 | 5.140 | 5.360 | 5.140 | 5.240 | 122,548 | -0.16(-2.96%) |
Oct 19, 2015 | 5.300 | 5.400 | 5.261 | 5.400 | 54,674 | +0.10(+1.89%) |
Oct 16, 2015 | 5.320 | 5.330 | 5.210 | 5.300 | 214,850 | +0.02(+0.38%) |
Oct 15, 2015 | 5.220 | 5.300 | 5.170 | 5.280 | 75,926 | +0.09(+1.73%) |
Oct 14, 2015 | 5.130 | 5.220 | 5.040 | 5.190 | 84,843 | +0.09(+1.76%) |
Oct 13, 2015 | 5.160 | 5.190 | 5.100 | 5.100 | 66,409 | -0.05(-0.97%) |
Oct 12, 2015 | 5.090 | 5.190 | 5.060 | 5.150 | 27,624 | +0.08(+1.58%) |
Oct 09, 2015 | 5.070 | 5.130 | 4.950 | 5.070 | 205,108 | -0.02(-0.39%) |
Oct 08, 2015 | 5.100 | 5.140 | 5.010 | 5.090 | 124,907 | -0.03(-0.59%) |
Oct 07, 2015 | 5.100 | 5.250 | 5.070 | 5.120 | 139,536 | +0.03(+0.59%) |
Oct 06, 2015 | 5.100 | 5.200 | 5.020 | 5.090 | 162,295 | -0.03(-0.59%) |
Oct 05, 2015 | 5.190 | 5.290 | 5.080 | 5.120 | 109,666 | -0.05(-0.97%) |
Oct 02, 2015 | 5.060 | 5.200 | 5.040 | 5.170 | 82,789 | +0.07(+1.37%) |
Oct 01, 2015 | 5.120 | 5.150 | 5.000 | 5.100 | 504,546 | +0.02(+0.39%) |
Sep 30, 2015 | 5.090 | 5.100 | 5.005 | 5.080 | 121,759 | +0.04(+0.79%) |
Sep 29, 2015 | 5.040 | 5.155 | 4.990 | 5.040 | 66,049 | +0.02(+0.40%) |
Sep 28, 2015 | 4.990 | 5.050 | 4.950 | 5.020 | 137,420 | -0.03(-0.59%) |
Sep 25, 2015 | 5.070 | 5.180 | 5.040 | 5.050 | 130,669 | -0.05(-0.98%) |
Sep 24, 2015 | 5.110 | 5.140 | 5.080 | 5.100 | 42,711 | -0.01(-0.20%) |
Sep 23, 2015 | 5.200 | 5.270 | 5.110 | 5.110 | 28,392 | -0.06(-1.16%) |
Sep 22, 2015 | 5.150 | 5.225 | 5.090 | 5.170 | 116,238 | -0.06(-1.15%) |
Sep 21, 2015 | 5.270 | 5.290 | 5.080 | 5.230 | 162,383 | -0.02(-0.38%) |
Sep 18, 2015 | 5.230 | 5.350 | 5.200 | 5.250 | 92,355 | -0.04(-0.76%) |
Sep 17, 2015 | 5.270 | 5.350 | 5.240 | 5.290 | 141,445 | +0.01(+0.19%) |
Sep 16, 2015 | 5.360 | 5.420 | 5.250 | 5.280 | 65,316 | -0.11(-2.04%) |
Sep 15, 2015 | 5.440 | 5.440 | 5.300 | 5.390 | 16,960 | -0.02(-0.37%) |
Sep 14, 2015 | 5.320 | 5.440 | 5.290 | 5.410 | 46,257 | +0.11(+2.08%) |
Sep 11, 2015 | 5.170 | 5.300 | 5.170 | 5.300 | 41,390 | +0.08(+1.53%) |
Sep 10, 2015 | 5.190 | 5.250 | 5.110 | 5.220 | 166,771 | +0.03(+0.58%) |
Sep 09, 2015 | 5.330 | 5.330 | 5.150 | 5.190 | 34,312 | -0.08(-1.52%) |
Sep 08, 2015 | 5.140 | 5.340 | 5.100 | 5.270 | 69,592 | +0.17(+3.33%) |
Sep 04, 2015 | 5.190 | 5.100 | 5.100 | 5.100 | 130,700 | -0.10(-1.92%) |
Sep 03, 2015 | 5.450 | 5.450 | 5.190 | 5.200 | 29,323 | -0.18(-3.35%) |
Sep 02, 2015 | 5.250 | 5.380 | 5.140 | 5.380 | 106,368 | +0.18(+3.46%) |
Sep 01, 2015 | 5.140 | 5.230 | 5.090 | 5.200 | 121,735 | +0.01(+0.19%) |
Aug 31, 2015 | 5.490 | 5.522 | 5.170 | 5.190 | 65,213 | -0.39(-6.99%) |
Aug 28, 2015 | 5.420 | 5.600 | 5.345 | 5.580 | 120,916 | +0.15(+2.76%) |
Aug 27, 2015 | 5.440 | 5.440 | 5.290 | 5.430 | 125,283 | +0.11(+2.07%) |
Aug 26, 2015 | 5.120 | 5.320 | 5.080 | 5.320 | 193,140 | +0.25(+4.93%) |
Aug 25, 2015 | 5.210 | 5.280 | 5.050 | 5.070 | 222,043 | -0.11(-2.12%) |
Aug 24, 2015 | 5.110 | 5.420 | 5.100 | 5.180 | 206,798 | -0.32(-5.82%) |
Aug 21, 2015 | 5.670 | 5.760 | 5.320 | 5.500 | 235,277 | -0.20(-3.51%) |
Aug 20, 2015 | 5.780 | 5.900 | 5.690 | 5.700 | 93,504 | -0.09(-1.55%) |
Aug 19, 2015 | 5.840 | 5.880 | 5.710 | 5.790 | 78,983 | -0.03(-0.52%) |
Aug 18, 2015 | 6.000 | 6.000 | 5.810 | 5.820 | 73,624 | -0.18(-3.00%) |
Aug 17, 2015 | 5.850 | 6.000 | 5.816 | 6.000 | 118,222 | +0.19(+3.27%) |
Aug 14, 2015 | 5.680 | 5.850 | 5.640 | 5.810 | 73,308 | +0.15(+2.65%) |
Aug 13, 2015 | 5.600 | 5.850 | 5.600 | 5.660 | 255,111 | +0.06(+1.07%) |
Aug 12, 2015 | 5.300 | 5.660 | 5.300 | 5.600 | 201,806 | +0.28(+5.26%) |
Aug 11, 2015 | 5.230 | 5.350 | 5.200 | 5.320 | 45,176 | +0.04(+0.76%) |
Aug 10, 2015 | 5.130 | 5.300 | 5.130 | 5.280 | 129,600 | +0.09(+1.73%) |
Aug 07, 2015 | 5.110 | 5.330 | 5.110 | 5.190 | 118,241 | +0.01(+0.19%) |
Aug 06, 2015 | 5.170 | 5.215 | 5.170 | 5.180 | 62,045 | -0.02(-0.38%) |
Aug 05, 2015 | 5.290 | 5.300 | 5.100 | 5.200 | 99,610 | -0.05(-0.95%) |
Aug 04, 2015 | 5.200 | 5.290 | 5.110 | 5.250 | 87,277 | +0.03(+0.57%) |
Aug 03, 2015 | 5.270 | 5.270 | 5.150 | 5.220 | 44,541 | -0.02(-0.38%) |
Jul 31, 2015 | 5.200 | 5.250 | 5.110 | 5.240 | 101,250 | +0.01(+0.19%) |
Jul 30, 2015 | 5.070 | 5.240 | 5.070 | 5.230 | 35,646 | +0.08(+1.55%) |
Jul 29, 2015 | 5.100 | 5.340 | 5.060 | 5.150 | 80,978 | -0.04(-0.77%) |
Jul 28, 2015 | 5.111 | 5.200 | 5.100 | 5.190 | 95,124 | +0.07(+1.37%) |
Jul 27, 2015 | 5.100 | 5.160 | 5.000 | 5.120 | 209,775 | -0.03(-0.58%) |
Jul 24, 2015 | 5.320 | 5.320 | 5.060 | 5.150 | 103,802 | -0.18(-3.38%) |
Jul 23, 2015 | 5.280 | 5.410 | 5.280 | 5.330 | 69,221 | +0.02(+0.38%) |
Jul 22, 2015 | 5.220 | 5.350 | 5.220 | 5.310 | 29,162 | +0.00(+0.00%) |
Jul 21, 2015 | 5.230 | 5.360 | 5.182 | 5.310 | 97,677 | +0.02(+0.38%) |
Jul 20, 2015 | 5.320 | 5.320 | 5.190 | 5.290 | 38,612 | -0.06(-1.12%) |
Jul 17, 2015 | 5.370 | 5.390 | 5.290 | 5.350 | 74,552 | +0.00(+0.00%) |
Jul 16, 2015 | 5.360 | 5.430 | 5.180 | 5.350 | 49,640 | +0.04(+0.75%) |
Jul 15, 2015 | 5.390 | 5.400 | 5.230 | 5.310 | 47,854 | -0.05(-0.93%) |
Jul 14, 2015 | 5.250 | 5.450 | 5.250 | 5.360 | 162,016 | +0.08(+1.52%) |
Jul 13, 2015 | 5.250 | 5.320 | 5.220 | 5.280 | 81,090 | +0.02(+0.38%) |
Jul 10, 2015 | 5.290 | 5.370 | 5.160 | 5.260 | 73,087 | +0.02(+0.38%) |
Jul 09, 2015 | 5.070 | 5.319 | 5.070 | 5.240 | 146,578 | +0.15(+2.95%) |
Jul 08, 2015 | 5.070 | 5.140 | 4.950 | 5.090 | 222,190 | -0.12(-2.30%) |
Jul 07, 2015 | 5.240 | 5.250 | 4.900 | 5.210 | 308,270 | -0.03(-0.57%) |
Jul 06, 2015 | 5.110 | 5.250 | 5.100 | 5.240 | 113,549 | +0.03(+0.58%) |
Jul 02, 2015 | 5.150 | 5.210 | 5.210 | 5.210 | 75,200 | -0.03(-0.57%) |
Jul 01, 2015 | 5.300 | 5.300 | 5.060 | 5.240 | 141,135 | -0.01(-0.19%) |
Jun 30, 2015 | 4.950 | 5.250 | 4.905 | 5.250 | 145,141 | +0.35(+7.14%) |
Jun 29, 2015 | 5.070 | 5.150 | 4.900 | 4.900 | 57,556 | -0.18(-3.54%) |
Jun 26, 2015 | 5.220 | 5.250 | 5.050 | 5.080 | 71,984 | -0.18(-3.42%) |
Jun 25, 2015 | 5.320 | 5.450 | 5.180 | 5.260 | 169,350 | -0.11(-2.05%) |
Jun 24, 2015 | 5.400 | 5.460 | 5.270 | 5.370 | 85,839 | -0.16(-2.89%) |
Jun 23, 2015 | 5.560 | 5.680 | 5.500 | 5.530 | 169,977 | -0.05(-0.90%) |
Jun 22, 2015 | 5.580 | 5.640 | 5.510 | 5.580 | 37,378 | -0.03(-0.53%) |
Jun 19, 2015 | 5.560 | 5.620 | 5.500 | 5.610 | 108,297 | +0.09(+1.63%) |
Jun 18, 2015 | 5.580 | 5.630 | 5.460 | 5.520 | 70,157 | -0.08(-1.43%) |
Jun 17, 2015 | 5.600 | 5.630 | 5.550 | 5.600 | 49,909 | +0.05(+0.90%) |
Jun 16, 2015 | 5.780 | 5.780 | 5.550 | 5.550 | 61,242 | -0.26(-4.48%) |
Jun 15, 2015 | 5.670 | 5.840 | 5.550 | 5.810 | 158,365 | +0.09(+1.57%) |
Jun 12, 2015 | 5.720 | 5.880 | 5.710 | 5.720 | 251,976 | +0.01(+0.18%) |
Jun 11, 2015 | 5.540 | 5.780 | 5.540 | 5.710 | 203,794 | +0.16(+2.88%) |
Jun 10, 2015 | 5.500 | 5.600 | 5.500 | 5.550 | 63,428 | +0.05(+0.91%) |
Jun 09, 2015 | 5.620 | 5.620 | 5.500 | 5.500 | 37,950 | -0.17(-3.00%) |
Jun 08, 2015 | 5.660 | 5.730 | 5.580 | 5.670 | 97,706 | +0.04(+0.71%) |
Jun 05, 2015 | 5.590 | 5.670 | 5.520 | 5.630 | 89,191 | +0.05(+0.90%) |
Jun 04, 2015 | 5.700 | 5.700 | 5.500 | 5.580 | 134,311 | -0.06(-1.06%) |
Jun 03, 2015 | 5.541 | 5.650 | 5.460 | 5.640 | 168,893 | +0.12(+2.17%) |
Jun 02, 2015 | 5.470 | 5.580 | 5.410 | 5.520 | 59,158 | +0.07(+1.28%) |