Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.826 | 6.854 | 6.732 | 6.765 | 278,696 | -0.00(-0.05%) |
May 27, 2016 | 6.676 | 6.768 | 6.768 | 6.768 | 586,557 | +0.10(+1.48%) |
May 26, 2016 | 6.758 | 6.802 | 6.652 | 6.669 | 944,271 | -0.09(-1.36%) |
May 25, 2016 | 6.656 | 6.789 | 6.649 | 6.761 | 341,427 | +0.11(+1.69%) |
May 24, 2016 | 6.434 | 6.664 | 6.430 | 6.649 | 562,643 | +0.24(+3.78%) |
May 23, 2016 | 6.567 | 6.574 | 6.406 | 6.406 | 609,222 | -0.14(-2.14%) |
May 20, 2016 | 6.478 | 6.577 | 6.348 | 6.546 | 277,041 | +0.11(+1.75%) |
May 19, 2016 | 6.270 | 6.451 | 6.270 | 6.434 | 357,615 | +0.14(+2.22%) |
May 18, 2016 | 6.307 | 6.355 | 6.205 | 6.294 | 335,849 | -0.03(-0.43%) |
May 17, 2016 | 6.284 | 6.516 | 6.202 | 6.321 | 399,564 | +0.02(+0.27%) |
May 16, 2016 | 6.246 | 6.372 | 6.226 | 6.304 | 388,281 | +0.09(+1.37%) |
May 13, 2016 | 6.328 | 6.345 | 6.181 | 6.219 | 288,529 | -0.13(-2.04%) |
May 12, 2016 | 6.376 | 6.499 | 6.287 | 6.348 | 379,609 | -0.01(-0.21%) |
May 11, 2016 | 6.369 | 6.417 | 6.331 | 6.362 | 280,184 | -0.01(-0.16%) |
May 10, 2016 | 6.325 | 6.430 | 6.314 | 6.372 | 316,960 | +0.06(+0.97%) |
May 09, 2016 | 6.311 | 6.417 | 6.263 | 6.311 | 233,779 | -0.02(-0.27%) |
May 06, 2016 | 6.226 | 6.342 | 6.222 | 6.328 | 379,507 | +0.06(+0.98%) |
May 05, 2016 | 6.249 | 6.311 | 6.236 | 6.267 | 265,802 | +0.01(+0.22%) |
May 04, 2016 | 6.318 | 6.485 | 6.253 | 6.253 | 292,094 | -0.13(-1.98%) |
May 03, 2016 | 6.335 | 6.454 | 6.270 | 6.379 | 237,327 | -0.04(-0.64%) |
May 02, 2016 | 6.372 | 6.488 | 6.359 | 6.420 | 282,974 | +0.05(+0.80%) |
Apr 29, 2016 | 6.560 | 6.594 | 6.307 | 6.369 | 239,152 | -0.18(-2.76%) |
Apr 28, 2016 | 6.560 | 6.615 | 6.499 | 6.550 | 555,274 | -0.04(-0.62%) |
Apr 27, 2016 | 6.478 | 6.642 | 6.430 | 6.591 | 640,820 | +0.11(+1.74%) |
Apr 26, 2016 | 6.331 | 6.526 | 6.284 | 6.478 | 686,409 | +0.11(+1.77%) |
Apr 25, 2016 | 6.523 | 6.570 | 6.290 | 6.365 | 414,832 | -0.23(-3.42%) |
Apr 22, 2016 | 6.345 | 6.983 | 6.345 | 6.591 | 1,530,169 | +0.25(+3.98%) |
Apr 21, 2016 | 6.355 | 6.396 | 6.161 | 6.338 | 734,898 | -0.08(-1.17%) |
Apr 20, 2016 | 6.403 | 6.434 | 6.338 | 6.413 | 194,164 | +0.02(+0.37%) |
Apr 19, 2016 | 6.348 | 6.529 | 6.348 | 6.389 | 447,139 | +0.06(+1.03%) |
Apr 18, 2016 | 6.260 | 6.335 | 6.130 | 6.325 | 414,820 | +0.06(+1.04%) |
Apr 15, 2016 | 6.130 | 6.267 | 5.937 | 6.260 | 310,128 | +0.10(+1.66%) |
Apr 14, 2016 | 6.086 | 6.195 | 6.048 | 6.157 | 276,379 | +0.03(+0.56%) |
Apr 13, 2016 | 5.939 | 6.144 | 5.925 | 6.123 | 266,786 | +0.24(+4.00%) |
Apr 12, 2016 | 5.888 | 5.915 | 5.819 | 5.888 | 361,098 | +0.01(+0.12%) |
Apr 11, 2016 | 5.898 | 6.004 | 5.831 | 5.881 | 344,999 | -0.00(-0.06%) |
Apr 08, 2016 | 5.854 | 5.953 | 5.811 | 5.884 | 336,681 | +0.03(+0.52%) |
Apr 07, 2016 | 6.007 | 6.014 | 5.768 | 5.854 | 1,573,302 | -0.38(-6.08%) |
Apr 06, 2016 | 6.226 | 6.243 | 6.060 | 6.232 | 208,333 | +0.02(+0.27%) |
Apr 05, 2016 | 6.301 | 6.331 | 6.191 | 6.215 | 268,219 | -0.12(-1.83%) |
Apr 04, 2016 | 6.352 | 6.437 | 6.301 | 6.331 | 269,458 | -0.04(-0.59%) |
Apr 01, 2016 | 6.331 | 6.400 | 6.172 | 6.369 | 193,777 | -0.02(-0.32%) |
Mar 31, 2016 | 6.410 | 6.434 | 6.287 | 6.389 | 353,261 | -0.05(-0.74%) |
Mar 30, 2016 | 6.198 | 6.495 | 6.195 | 6.437 | 342,851 | +0.25(+3.97%) |
Mar 29, 2016 | 6.086 | 6.239 | 6.041 | 6.191 | 316,509 | +0.08(+1.34%) |
Mar 28, 2016 | 6.325 | 6.430 | 6.007 | 6.110 | 291,716 | -0.17(-2.72%) |
Mar 24, 2016 | 6.144 | 6.280 | 6.280 | 6.280 | 266,909 | +0.10(+1.66%) |
Mar 23, 2016 | 6.130 | 6.263 | 6.096 | 6.178 | 305,437 | +0.00(+0.00%) |
Mar 22, 2016 | 6.277 | 6.314 | 6.164 | 6.178 | 169,213 | -0.15(-2.32%) |
Mar 21, 2016 | 6.383 | 6.485 | 6.318 | 6.325 | 551,404 | -0.04(-0.70%) |
Mar 18, 2016 | 6.338 | 6.447 | 6.294 | 6.369 | 632,315 | +0.07(+1.14%) |
Mar 17, 2016 | 6.137 | 6.331 | 6.130 | 6.297 | 1,007,758 | +0.15(+2.44%) |
Mar 16, 2016 | 6.099 | 6.178 | 5.953 | 6.147 | 175,548 | +0.02(+0.28%) |
Mar 15, 2016 | 6.106 | 6.174 | 6.031 | 6.130 | 297,620 | +0.02(+0.28%) |
Mar 14, 2016 | 6.110 | 6.210 | 6.087 | 6.113 | 392,287 | -0.03(-0.44%) |
Mar 11, 2016 | 6.092 | 6.147 | 5.975 | 6.140 | 461,584 | +0.07(+1.21%) |
Mar 10, 2016 | 5.924 | 6.125 | 5.896 | 6.067 | 408,993 | +0.15(+2.48%) |
Mar 09, 2016 | 5.723 | 5.951 | 5.695 | 5.920 | 327,780 | +0.24(+4.20%) |
Mar 08, 2016 | 5.675 | 5.716 | 5.648 | 5.682 | 506,515 | -0.03(-0.60%) |
Mar 07, 2016 | 5.590 | 5.801 | 5.539 | 5.716 | 447,762 | +0.08(+1.45%) |
Mar 04, 2016 | 5.569 | 5.670 | 5.511 | 5.634 | 939,620 | +0.09(+1.60%) |
Mar 03, 2016 | 5.566 | 5.633 | 5.481 | 5.545 | 271,295 | -0.02(-0.43%) |
Mar 02, 2016 | 5.648 | 5.682 | 5.474 | 5.569 | 295,492 | -0.07(-1.27%) |
Mar 01, 2016 | 5.627 | 5.648 | 5.569 | 5.641 | 440,407 | +0.05(+0.91%) |
Feb 29, 2016 | 5.723 | 5.723 | 5.576 | 5.590 | 291,669 | -0.11(-1.86%) |
Feb 26, 2016 | 5.729 | 5.825 | 5.654 | 5.695 | 276,518 | -0.02(-0.42%) |
Feb 25, 2016 | 5.644 | 5.723 | 5.562 | 5.719 | 213,021 | +0.07(+1.27%) |
Feb 24, 2016 | 5.624 | 5.709 | 5.539 | 5.648 | 309,029 | -0.04(-0.78%) |
Feb 23, 2016 | 5.760 | 5.791 | 5.654 | 5.692 | 337,292 | -0.07(-1.18%) |
Feb 22, 2016 | 5.832 | 5.873 | 5.735 | 5.760 | 353,661 | -0.03(-0.59%) |
Feb 19, 2016 | 5.869 | 5.873 | 5.746 | 5.794 | 387,440 | -0.10(-1.62%) |
Feb 18, 2016 | 5.951 | 6.023 | 5.818 | 5.890 | 317,268 | -0.06(-1.03%) |
Feb 17, 2016 | 6.016 | 6.115 | 5.937 | 5.951 | 694,360 | -0.04(-0.63%) |
Feb 16, 2016 | 5.985 | 6.063 | 5.842 | 5.988 | 756,815 | +0.11(+1.80%) |
Feb 12, 2016 | 5.883 | 5.883 | 5.883 | 5.883 | 480,291 | +0.07(+1.23%) |
Feb 11, 2016 | 5.838 | 5.910 | 5.736 | 5.811 | 279,496 | -0.10(-1.62%) |
Feb 10, 2016 | 6.023 | 6.115 | 5.886 | 5.907 | 383,089 | -0.07(-1.25%) |
Feb 09, 2016 | 5.845 | 6.023 | 5.838 | 5.982 | 490,994 | +0.11(+1.80%) |
Feb 08, 2016 | 5.845 | 5.971 | 5.845 | 5.876 | 661,001 | -0.06(-0.98%) |
Feb 05, 2016 | 6.016 | 6.050 | 5.934 | 5.934 | 513,838 | -0.10(-1.58%) |
Feb 04, 2016 | 5.845 | 6.104 | 5.845 | 6.029 | 872,361 | +0.20(+3.51%) |
Feb 03, 2016 | 5.774 | 5.849 | 5.685 | 5.825 | 532,821 | +0.07(+1.30%) |
Feb 02, 2016 | 5.770 | 5.845 | 5.733 | 5.750 | 309,076 | -0.11(-1.80%) |
Feb 01, 2016 | 5.678 | 5.920 | 5.658 | 5.856 | 693,313 | +0.14(+2.38%) |
Jan 29, 2016 | 5.631 | 5.794 | 5.627 | 5.719 | 843,165 | +0.10(+1.70%) |
Jan 28, 2016 | 5.671 | 5.695 | 5.487 | 5.624 | 535,826 | +0.05(+0.92%) |
Jan 27, 2016 | 5.777 | 5.835 | 5.470 | 5.573 | 676,137 | -0.27(-4.66%) |
Jan 26, 2016 | 5.641 | 5.968 | 5.617 | 5.845 | 855,127 | +0.25(+4.45%) |
Jan 25, 2016 | 5.668 | 5.832 | 5.522 | 5.596 | 344,871 | -0.11(-1.97%) |
Jan 22, 2016 | 5.746 | 5.862 | 5.583 | 5.709 | 766,310 | +0.03(+0.54%) |
Jan 21, 2016 | 5.610 | 5.871 | 5.504 | 5.678 | 579,468 | +0.07(+1.21%) |
Jan 20, 2016 | 5.320 | 5.689 | 5.290 | 5.610 | 370,860 | +0.19(+3.46%) |
Jan 19, 2016 | 5.668 | 5.668 | 5.402 | 5.423 | 411,583 | -0.12(-2.09%) |
Jan 15, 2016 | 5.303 | 5.539 | 5.539 | 5.539 | 446,551 | +0.04(+0.74%) |
Jan 14, 2016 | 5.457 | 5.671 | 5.290 | 5.498 | 430,232 | +0.09(+1.70%) |
Jan 13, 2016 | 5.757 | 5.757 | 5.361 | 5.406 | 381,971 | -0.34(-5.93%) |
Jan 12, 2016 | 5.736 | 6.012 | 5.573 | 5.746 | 452,081 | +0.07(+1.32%) |
Jan 11, 2016 | 5.511 | 5.716 | 5.429 | 5.671 | 337,559 | +0.16(+2.84%) |
Jan 08, 2016 | 5.532 | 5.600 | 5.419 | 5.515 | 491,464 | +0.00(+0.06%) |
Jan 07, 2016 | 5.661 | 5.750 | 5.501 | 5.511 | 523,626 | -0.23(-4.04%) |
Jan 06, 2016 | 5.781 | 5.876 | 5.718 | 5.743 | 422,275 | -0.16(-2.66%) |
Jan 05, 2016 | 5.937 | 5.948 | 5.741 | 5.900 | 284,630 | -0.05(-0.80%) |
Jan 04, 2016 | 5.920 | 6.063 | 5.615 | 5.948 | 415,365 | -0.09(-1.41%) |
Dec 31, 2015 | 6.036 | 6.033 | 6.033 | 6.033 | 333,592 | -0.04(-0.67%) |
Dec 30, 2015 | 6.043 | 6.111 | 5.978 | 6.074 | 247,504 | +0.00(+0.06%) |
Dec 29, 2015 | 6.012 | 6.101 | 5.896 | 6.070 | 188,243 | +0.08(+1.37%) |
Dec 28, 2015 | 5.907 | 5.999 | 5.794 | 5.988 | 313,779 | +0.04(+0.75%) |
Dec 24, 2015 | 5.917 | 5.944 | 5.944 | 5.944 | 97,701 | +0.00(+0.06%) |
Dec 23, 2015 | 5.859 | 6.063 | 5.825 | 5.941 | 350,938 | +0.11(+1.81%) |
Dec 22, 2015 | 5.811 | 5.924 | 5.750 | 5.835 | 448,936 | +0.02(+0.35%) |
Dec 21, 2015 | 5.784 | 5.927 | 5.716 | 5.815 | 613,015 | +0.06(+1.13%) |
Dec 18, 2015 | 5.910 | 5.910 | 5.658 | 5.750 | 1,764,891 | -0.21(-3.54%) |
Dec 17, 2015 | 6.016 | 6.043 | 5.913 | 5.961 | 404,671 | -0.04(-0.62%) |
Dec 16, 2015 | 5.801 | 5.999 | 5.787 | 5.999 | 270,996 | +0.21(+3.71%) |
Dec 15, 2015 | 5.764 | 5.927 | 5.729 | 5.784 | 367,122 | +0.05(+0.95%) |
Dec 14, 2015 | 5.559 | 5.808 | 5.535 | 5.729 | 464,504 | +0.17(+3.00%) |
Dec 11, 2015 | 5.569 | 5.651 | 5.511 | 5.562 | 285,361 | -0.12(-2.19%) |
Dec 10, 2015 | 5.683 | 5.765 | 5.649 | 5.687 | 263,095 | +0.02(+0.42%) |
Dec 09, 2015 | 5.639 | 5.789 | 5.636 | 5.663 | 210,745 | -0.01(-0.24%) |
Dec 08, 2015 | 5.670 | 5.786 | 5.591 | 5.677 | 449,294 | -0.08(-1.36%) |
Dec 07, 2015 | 5.782 | 5.782 | 5.663 | 5.755 | 326,229 | -0.05(-0.94%) |
Dec 04, 2015 | 5.741 | 5.847 | 5.663 | 5.809 | 288,550 | +0.05(+0.83%) |
Dec 03, 2015 | 5.959 | 5.973 | 5.697 | 5.762 | 269,830 | -0.16(-2.70%) |
Dec 02, 2015 | 6.146 | 6.146 | 5.901 | 5.922 | 252,079 | -0.24(-3.87%) |
Dec 01, 2015 | 6.143 | 6.197 | 6.020 | 6.160 | 490,314 | +0.01(+0.11%) |
Nov 30, 2015 | 6.296 | 6.323 | 6.139 | 6.153 | 389,977 | -0.11(-1.79%) |
Nov 27, 2015 | 6.061 | 6.281 | 6.054 | 6.265 | 253,834 | +0.19(+3.14%) |
Nov 25, 2015 | 6.051 | 6.075 | 6.075 | 6.075 | 351,135 | +0.01(+0.22%) |
Nov 24, 2015 | 6.099 | 6.150 | 6.010 | 6.061 | 556,551 | -0.09(-1.49%) |
Nov 23, 2015 | 6.085 | 6.156 | 5.986 | 6.153 | 414,424 | +0.11(+1.74%) |
Nov 20, 2015 | 6.010 | 6.078 | 5.952 | 6.048 | 397,332 | +0.07(+1.20%) |
Nov 19, 2015 | 5.765 | 6.003 | 5.758 | 5.976 | 283,300 | +0.22(+3.91%) |
Nov 18, 2015 | 5.697 | 5.765 | 5.663 | 5.751 | 389,692 | +0.10(+1.68%) |
Nov 17, 2015 | 5.663 | 5.734 | 5.575 | 5.656 | 415,353 | +0.00(+0.00%) |
Nov 16, 2015 | 5.609 | 5.666 | 5.534 | 5.656 | 315,660 | +0.05(+0.97%) |
Nov 13, 2015 | 5.683 | 5.751 | 5.564 | 5.602 | 343,084 | -0.12(-2.08%) |
Nov 12, 2015 | 5.765 | 5.775 | 5.711 | 5.721 | 249,314 | -0.10(-1.70%) |
Nov 11, 2015 | 5.786 | 5.847 | 5.683 | 5.820 | 401,501 | +0.02(+0.41%) |
Nov 10, 2015 | 5.816 | 5.891 | 5.734 | 5.796 | 423,392 | -0.04(-0.70%) |
Nov 09, 2015 | 5.911 | 5.911 | 5.711 | 5.837 | 337,498 | -0.10(-1.61%) |
Nov 06, 2015 | 5.888 | 5.978 | 5.843 | 5.932 | 223,010 | +0.01(+0.17%) |
Nov 05, 2015 | 5.854 | 6.153 | 5.847 | 5.922 | 251,874 | +0.15(+2.59%) |
Nov 04, 2015 | 5.952 | 6.218 | 5.762 | 5.772 | 319,788 | -0.15(-2.53%) |
Nov 03, 2015 | 5.867 | 5.952 | 5.786 | 5.922 | 448,025 | +0.05(+0.87%) |
Nov 02, 2015 | 5.585 | 5.894 | 5.585 | 5.871 | 496,990 | +0.29(+5.25%) |
Oct 30, 2015 | 5.592 | 5.857 | 5.510 | 5.578 | 542,100 | -0.02(-0.30%) |
Oct 29, 2015 | 5.190 | 5.609 | 4.976 | 5.595 | 499,135 | +0.40(+7.80%) |
Oct 28, 2015 | 5.336 | 5.496 | 5.067 | 5.190 | 861,630 | -0.15(-2.80%) |
Oct 27, 2015 | 5.694 | 5.697 | 5.285 | 5.340 | 551,893 | -0.43(-7.43%) |
Oct 26, 2015 | 5.769 | 5.867 | 5.687 | 5.769 | 481,264 | -0.03(-0.53%) |
Oct 23, 2015 | 5.707 | 5.816 | 5.683 | 5.799 | 237,649 | +0.13(+2.22%) |
Oct 22, 2015 | 5.792 | 5.904 | 5.626 | 5.673 | 338,191 | -0.09(-1.48%) |
Oct 21, 2015 | 5.653 | 5.881 | 5.619 | 5.758 | 577,295 | +0.09(+1.50%) |
Oct 20, 2015 | 5.602 | 5.731 | 5.524 | 5.673 | 787,730 | +0.00(+0.06%) |
Oct 19, 2015 | 5.803 | 5.915 | 5.581 | 5.670 | 682,909 | -0.19(-3.20%) |
Oct 16, 2015 | 5.973 | 5.973 | 5.803 | 5.857 | 304,309 | -0.09(-1.54%) |
Oct 15, 2015 | 5.874 | 5.952 | 5.790 | 5.949 | 278,730 | +0.11(+1.81%) |
Oct 14, 2015 | 5.823 | 5.907 | 5.823 | 5.843 | 235,695 | +0.00(+0.06%) |
Oct 13, 2015 | 5.956 | 6.095 | 5.816 | 5.840 | 366,585 | -0.13(-2.22%) |
Oct 12, 2015 | 5.915 | 5.997 | 5.830 | 5.973 | 214,891 | +0.05(+0.80%) |
Oct 09, 2015 | 5.915 | 6.000 | 5.884 | 5.925 | 211,762 | +0.05(+0.87%) |
Oct 08, 2015 | 5.775 | 5.884 | 5.653 | 5.874 | 317,382 | +0.06(+1.11%) |
Oct 07, 2015 | 5.792 | 5.843 | 5.670 | 5.809 | 1,422,127 | +0.06(+1.01%) |
Oct 06, 2015 | 5.779 | 5.806 | 5.683 | 5.751 | 302,358 | -0.03(-0.47%) |
Oct 05, 2015 | 5.615 | 5.788 | 5.615 | 5.779 | 343,495 | +0.23(+4.11%) |
Oct 02, 2015 | 5.418 | 5.551 | 5.398 | 5.551 | 196,785 | +0.07(+1.30%) |
Oct 01, 2015 | 5.500 | 5.530 | 5.381 | 5.479 | 316,873 | -0.02(-0.43%) |
Sep 30, 2015 | 5.649 | 5.711 | 5.486 | 5.503 | 307,027 | -0.10(-1.70%) |
Sep 29, 2015 | 5.493 | 5.626 | 5.462 | 5.598 | 163,258 | +0.10(+1.86%) |
Sep 28, 2015 | 5.612 | 5.660 | 5.442 | 5.496 | 617,633 | -0.17(-3.00%) |
Sep 25, 2015 | 5.782 | 5.782 | 5.605 | 5.666 | 604,948 | -0.07(-1.25%) |
Sep 24, 2015 | 5.877 | 5.877 | 5.677 | 5.738 | 514,908 | -0.22(-3.66%) |
Sep 23, 2015 | 6.014 | 6.092 | 5.888 | 5.956 | 573,493 | -0.07(-1.24%) |
Sep 22, 2015 | 6.160 | 6.160 | 5.976 | 6.031 | 417,354 | -0.19(-3.06%) |
Sep 21, 2015 | 6.191 | 6.279 | 6.133 | 6.221 | 232,766 | +0.07(+1.11%) |
Sep 18, 2015 | 6.381 | 6.459 | 6.071 | 6.153 | 1,005,381 | -0.35(-5.34%) |
Sep 17, 2015 | 6.463 | 6.599 | 6.463 | 6.500 | 325,653 | +0.01(+0.21%) |
Sep 16, 2015 | 6.337 | 6.585 | 6.337 | 6.487 | 343,284 | +0.12(+1.93%) |
Sep 15, 2015 | 6.333 | 6.449 | 6.204 | 6.364 | 479,307 | +0.03(+0.43%) |
Sep 14, 2015 | 6.432 | 6.432 | 6.282 | 6.337 | 174,077 | -0.09(-1.40%) |
Sep 11, 2015 | 6.226 | 6.529 | 6.226 | 6.427 | 333,781 | +0.14(+2.27%) |
Sep 10, 2015 | 6.369 | 6.458 | 6.257 | 6.284 | 322,065 | -0.05(-0.75%) |
Sep 09, 2015 | 6.471 | 6.471 | 6.254 | 6.332 | 332,087 | -0.06(-0.90%) |
Sep 08, 2015 | 6.390 | 6.498 | 6.322 | 6.390 | 438,735 | +0.10(+1.51%) |
Sep 04, 2015 | 6.247 | 6.294 | 6.294 | 6.294 | 304,229 | -0.01(-0.22%) |
Sep 03, 2015 | 6.311 | 6.417 | 6.266 | 6.308 | 572,487 | +0.00(+0.05%) |
Sep 02, 2015 | 6.240 | 6.424 | 6.186 | 6.305 | 597,967 | +0.13(+2.09%) |
Sep 01, 2015 | 6.169 | 6.260 | 6.145 | 6.176 | 434,948 | -0.12(-1.84%) |
Aug 31, 2015 | 6.305 | 6.376 | 6.264 | 6.291 | 410,654 | -0.06(-1.02%) |
Aug 28, 2015 | 6.288 | 6.410 | 6.288 | 6.356 | 319,776 | +0.01(+0.21%) |
Aug 27, 2015 | 6.291 | 6.495 | 6.172 | 6.342 | 566,853 | +0.25(+4.07%) |
Aug 26, 2015 | 5.904 | 6.505 | 5.904 | 6.094 | 530,942 | +0.31(+5.35%) |
Aug 25, 2015 | 6.176 | 6.176 | 5.764 | 5.785 | 387,822 | -0.20(-3.30%) |
Aug 24, 2015 | 5.880 | 6.301 | 5.829 | 5.982 | 448,644 | -0.16(-2.65%) |
Aug 21, 2015 | 6.063 | 6.233 | 6.063 | 6.145 | 271,355 | -0.03(-0.50%) |
Aug 20, 2015 | 6.369 | 6.373 | 6.165 | 6.176 | 266,557 | -0.25(-3.86%) |
Aug 19, 2015 | 6.464 | 6.510 | 6.311 | 6.424 | 278,455 | -0.07(-1.10%) |
Aug 18, 2015 | 6.437 | 6.587 | 6.410 | 6.495 | 227,628 | +0.02(+0.37%) |
Aug 17, 2015 | 6.451 | 6.502 | 6.339 | 6.471 | 258,321 | -0.02(-0.26%) |
Aug 14, 2015 | 6.359 | 6.502 | 6.359 | 6.488 | 152,950 | +0.10(+1.54%) |
Aug 13, 2015 | 6.352 | 6.451 | 6.335 | 6.390 | 357,317 | +0.05(+0.75%) |
Aug 12, 2015 | 6.359 | 6.362 | 6.230 | 6.342 | 341,805 | -0.04(-0.59%) |
Aug 11, 2015 | 6.390 | 6.458 | 6.325 | 6.379 | 167,561 | -0.07(-1.16%) |
Aug 10, 2015 | 6.349 | 6.464 | 6.347 | 6.454 | 322,330 | +0.17(+2.65%) |
Aug 07, 2015 | 6.495 | 6.512 | 6.277 | 6.288 | 372,819 | -0.24(-3.70%) |
Aug 06, 2015 | 6.723 | 6.763 | 6.519 | 6.529 | 336,971 | -0.16(-2.44%) |
Aug 05, 2015 | 6.631 | 6.709 | 6.604 | 6.692 | 912,574 | +0.10(+1.49%) |
Aug 04, 2015 | 6.560 | 6.670 | 6.529 | 6.594 | 326,308 | +0.05(+0.73%) |
Aug 03, 2015 | 6.577 | 6.607 | 6.509 | 6.546 | 239,099 | -0.04(-0.67%) |
Jul 31, 2015 | 6.539 | 6.662 | 6.539 | 6.590 | 582,096 | +0.04(+0.62%) |
Jul 30, 2015 | 6.614 | 6.631 | 6.407 | 6.549 | 736,183 | -0.07(-1.13%) |
Jul 29, 2015 | 6.420 | 6.699 | 6.390 | 6.624 | 715,375 | +0.21(+3.34%) |
Jul 28, 2015 | 6.379 | 6.495 | 6.223 | 6.410 | 812,302 | +0.11(+1.67%) |
Jul 27, 2015 | 6.325 | 6.393 | 6.260 | 6.305 | 377,600 | -0.10(-1.49%) |
Jul 24, 2015 | 6.376 | 6.427 | 6.318 | 6.400 | 635,375 | +0.00(+0.00%) |
Jul 23, 2015 | 6.706 | 6.706 | 6.390 | 6.400 | 439,644 | -0.25(-3.78%) |
Jul 22, 2015 | 6.760 | 6.767 | 6.583 | 6.651 | 455,818 | -0.12(-1.71%) |
Jul 21, 2015 | 6.566 | 6.791 | 6.566 | 6.767 | 714,142 | +0.17(+2.63%) |
Jul 20, 2015 | 6.495 | 6.631 | 6.475 | 6.594 | 645,817 | +0.07(+1.04%) |
Jul 17, 2015 | 6.862 | 6.862 | 6.461 | 6.526 | 1,655,257 | -0.26(-3.81%) |
Jul 16, 2015 | 6.747 | 6.893 | 6.730 | 6.784 | 1,059,219 | +0.01(+0.15%) |
Jul 15, 2015 | 7.368 | 7.368 | 6.726 | 6.774 | 3,195,907 | -0.98(-12.63%) |
Jul 14, 2015 | 7.477 | 7.775 | 7.477 | 7.753 | 652,399 | +0.21(+2.75%) |
Jul 13, 2015 | 7.419 | 7.569 | 7.389 | 7.545 | 686,885 | +0.14(+1.93%) |
Jul 10, 2015 | 7.406 | 7.501 | 7.389 | 7.402 | 393,406 | +0.04(+0.60%) |
Jul 09, 2015 | 7.426 | 7.453 | 7.338 | 7.358 | 456,953 | +0.04(+0.51%) |
Jul 08, 2015 | 7.474 | 7.498 | 7.290 | 7.321 | 506,722 | -0.24(-3.15%) |
Jul 07, 2015 | 7.572 | 7.586 | 7.402 | 7.559 | 622,482 | +0.03(+0.41%) |
Jul 06, 2015 | 7.433 | 7.596 | 7.426 | 7.528 | 434,851 | +0.06(+0.82%) |
Jul 02, 2015 | 7.406 | 7.467 | 7.467 | 7.467 | 674,660 | +0.05(+0.64%) |
Jul 01, 2015 | 7.423 | 7.623 | 7.358 | 7.419 | 8,880,577 | +0.04(+0.60%) |
Jun 30, 2015 | 7.487 | 7.647 | 7.368 | 7.375 | 3,385,254 | +0.34(+4.83%) |
Jun 29, 2015 | 7.035 | 7.175 | 6.998 | 7.035 | 490,163 | -0.04(-0.62%) |
Jun 26, 2015 | 7.171 | 7.212 | 6.978 | 7.080 | 1,810,526 | -0.11(-1.47%) |
Jun 25, 2015 | 7.110 | 7.246 | 7.056 | 7.185 | 559,859 | +0.06(+0.81%) |
Jun 24, 2015 | 7.226 | 7.273 | 6.940 | 7.127 | 783,265 | -0.15(-2.06%) |
Jun 23, 2015 | 7.464 | 7.464 | 7.263 | 7.277 | 416,512 | -0.16(-2.19%) |
Jun 22, 2015 | 7.477 | 7.511 | 7.426 | 7.440 | 219,722 | -0.03(-0.36%) |
Jun 19, 2015 | 7.477 | 7.498 | 7.436 | 7.467 | 621,343 | -0.02(-0.32%) |
Jun 18, 2015 | 7.375 | 7.562 | 7.368 | 7.491 | 413,926 | +0.13(+1.71%) |
Jun 17, 2015 | 7.562 | 7.562 | 7.362 | 7.365 | 370,318 | -0.16(-2.17%) |
Jun 16, 2015 | 7.617 | 7.710 | 7.521 | 7.528 | 459,463 | -0.11(-1.47%) |
Jun 15, 2015 | 7.807 | 7.822 | 7.627 | 7.640 | 373,199 | -0.21(-2.64%) |
Jun 12, 2015 | 7.973 | 7.997 | 7.831 | 7.848 | 196,510 | -0.12(-1.51%) |
Jun 11, 2015 | 7.941 | 8.026 | 7.782 | 7.968 | 308,268 | +0.02(+0.21%) |
Jun 10, 2015 | 7.846 | 8.084 | 7.731 | 7.951 | 446,498 | +0.16(+2.09%) |
Jun 09, 2015 | 7.822 | 7.934 | 7.727 | 7.788 | 363,468 | -0.07(-0.86%) |
Jun 08, 2015 | 8.012 | 8.087 | 7.775 | 7.856 | 653,433 | -0.20(-2.53%) |
Jun 05, 2015 | 7.897 | 8.094 | 7.849 | 8.060 | 395,840 | +0.13(+1.58%) |
Jun 04, 2015 | 7.900 | 8.057 | 7.887 | 7.934 | 250,338 | -0.01(-0.13%) |
Jun 03, 2015 | 7.721 | 7.962 | 7.676 | 7.945 | 423,907 | +0.22(+2.90%) |
Jun 02, 2015 | 7.595 | 7.737 | 7.465 | 7.721 | 435,659 | +0.08(+1.11%) |