Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.724 | 6.729 | 6.655 | 6.690 | 20,447 | -0.01(-0.15%) |
Apr 28, 2016 | 6.680 | 6.734 | 6.660 | 6.699 | 20,396 | -0.02(-0.29%) |
Apr 27, 2016 | 6.704 | 6.748 | 6.680 | 6.719 | 28,966 | +0.03(+0.51%) |
Apr 26, 2016 | 6.493 | 6.734 | 6.493 | 6.685 | 66,402 | +0.18(+2.79%) |
Apr 25, 2016 | 6.429 | 6.508 | 6.351 | 6.503 | 27,101 | +0.11(+1.69%) |
Apr 22, 2016 | 6.252 | 6.444 | 6.252 | 6.395 | 51,301 | +0.13(+2.12%) |
Apr 21, 2016 | 6.385 | 6.422 | 6.139 | 6.262 | 111,838 | -0.13(-2.00%) |
Apr 20, 2016 | 6.469 | 6.493 | 6.370 | 6.390 | 105,597 | -0.06(-0.91%) |
Apr 19, 2016 | 6.503 | 6.508 | 6.439 | 6.449 | 65,075 | +0.03(+0.46%) |
Apr 18, 2016 | 6.360 | 6.464 | 6.311 | 6.419 | 47,475 | +0.06(+1.00%) |
Apr 15, 2016 | 6.262 | 6.375 | 6.262 | 6.356 | 51,698 | +0.09(+1.49%) |
Apr 14, 2016 | 6.135 | 6.272 | 6.090 | 6.262 | 34,718 | +0.15(+2.41%) |
Apr 13, 2016 | 6.017 | 6.135 | 5.966 | 6.115 | 63,879 | +0.15(+2.47%) |
Apr 12, 2016 | 5.859 | 5.968 | 5.835 | 5.968 | 97,058 | +0.15(+2.53%) |
Apr 11, 2016 | 5.884 | 5.909 | 5.815 | 5.820 | 33,060 | -0.05(-0.84%) |
Apr 08, 2016 | 5.894 | 5.914 | 5.845 | 5.869 | 47,494 | -0.02(-0.42%) |
Apr 07, 2016 | 5.766 | 5.982 | 5.766 | 5.894 | 98,286 | +0.11(+1.95%) |
Apr 06, 2016 | 5.791 | 5.864 | 5.776 | 5.781 | 25,020 | +0.02(+0.34%) |
Apr 05, 2016 | 5.663 | 5.791 | 5.663 | 5.761 | 33,400 | +0.10(+1.73%) |
Apr 04, 2016 | 5.663 | 5.786 | 5.636 | 5.663 | 35,019 | +0.04(+0.70%) |
Apr 01, 2016 | 5.481 | 5.672 | 5.471 | 5.624 | 73,754 | +0.13(+2.32%) |
Mar 31, 2016 | 5.526 | 5.609 | 5.491 | 5.496 | 9,414 | -0.03(-0.53%) |
Mar 30, 2016 | 5.550 | 5.565 | 5.526 | 5.526 | 19,171 | -0.01(-0.27%) |
Mar 29, 2016 | 5.417 | 5.594 | 5.388 | 5.540 | 84,280 | +0.09(+1.62%) |
Mar 28, 2016 | 5.452 | 5.638 | 5.393 | 5.452 | 86,516 | -0.06(-1.16%) |
Mar 24, 2016 | 5.304 | 5.516 | 5.516 | 5.516 | 82,051 | +0.21(+3.89%) |
Mar 23, 2016 | 5.403 | 5.403 | 5.304 | 5.309 | 31,835 | -0.07(-1.37%) |
Mar 22, 2016 | 5.398 | 5.427 | 5.359 | 5.383 | 33,178 | -0.06(-1.17%) |
Mar 21, 2016 | 5.388 | 5.447 | 5.363 | 5.447 | 208,011 | +0.02(+0.45%) |
Mar 18, 2016 | 5.221 | 5.437 | 5.206 | 5.422 | 187,213 | +0.21(+4.05%) |
Mar 17, 2016 | 5.152 | 5.221 | 5.152 | 5.211 | 25,161 | +0.05(+1.05%) |
Mar 16, 2016 | 5.147 | 5.201 | 5.133 | 5.157 | 57,454 | +0.00(+0.10%) |
Mar 15, 2016 | 5.201 | 5.241 | 5.152 | 5.152 | 48,157 | -0.06(-1.13%) |
Mar 14, 2016 | 5.128 | 5.236 | 5.083 | 5.211 | 26,278 | +0.05(+1.05%) |
Mar 11, 2016 | 5.211 | 5.211 | 5.133 | 5.157 | 124,829 | -0.03(-0.66%) |
Mar 10, 2016 | 5.255 | 5.255 | 5.083 | 5.192 | 30,088 | -0.07(-1.31%) |
Mar 09, 2016 | 5.206 | 5.329 | 5.201 | 5.260 | 28,797 | +0.17(+3.38%) |
Mar 08, 2016 | 5.098 | 5.135 | 5.023 | 5.088 | 74,502 | -0.02(-0.46%) |
Mar 07, 2016 | 5.140 | 5.173 | 5.065 | 5.112 | 86,290 | +0.00(+0.09%) |
Mar 04, 2016 | 5.107 | 5.163 | 5.070 | 5.107 | 83,786 | +0.03(+0.55%) |
Mar 03, 2016 | 4.854 | 5.107 | 4.854 | 5.079 | 129,260 | +0.25(+5.15%) |
Mar 02, 2016 | 4.455 | 4.845 | 4.455 | 4.830 | 846,285 | +0.53(+12.45%) |
Mar 01, 2016 | 4.713 | 4.713 | 4.249 | 4.296 | 936,540 | -0.37(-7.85%) |
Feb 29, 2016 | 4.662 | 4.732 | 4.657 | 4.662 | 48,096 | +0.01(+0.30%) |
Feb 26, 2016 | 4.643 | 4.718 | 4.636 | 4.648 | 184,905 | -0.02(-0.50%) |
Feb 25, 2016 | 4.680 | 4.699 | 4.671 | 4.671 | 55,521 | +0.00(+0.00%) |
Feb 24, 2016 | 4.718 | 4.718 | 4.643 | 4.671 | 25,707 | -0.06(-1.29%) |
Feb 23, 2016 | 4.830 | 4.830 | 4.709 | 4.732 | 77,046 | -0.09(-1.94%) |
Feb 22, 2016 | 4.868 | 4.891 | 4.812 | 4.826 | 32,504 | -0.02(-0.48%) |
Feb 19, 2016 | 4.868 | 4.966 | 4.830 | 4.849 | 49,053 | -0.04(-0.86%) |
Feb 18, 2016 | 4.882 | 4.901 | 4.840 | 4.891 | 56,175 | -0.03(-0.67%) |
Feb 17, 2016 | 4.924 | 4.948 | 4.882 | 4.924 | 25,726 | +0.00(+0.00%) |
Feb 16, 2016 | 4.934 | 4.981 | 4.896 | 4.924 | 24,037 | +0.04(+0.77%) |
Feb 12, 2016 | 4.873 | 4.887 | 4.887 | 4.887 | 23,455 | +0.03(+0.58%) |
Feb 11, 2016 | 4.779 | 4.887 | 4.745 | 4.859 | 23,088 | +0.03(+0.58%) |
Feb 10, 2016 | 4.779 | 4.887 | 4.779 | 4.830 | 20,847 | +0.06(+1.28%) |
Feb 09, 2016 | 4.896 | 4.917 | 4.737 | 4.769 | 19,824 | -0.17(-3.42%) |
Feb 08, 2016 | 4.788 | 4.971 | 4.737 | 4.938 | 30,202 | +0.15(+3.13%) |
Feb 05, 2016 | 4.835 | 4.859 | 4.652 | 4.788 | 94,124 | -0.04(-0.87%) |
Feb 04, 2016 | 5.041 | 5.041 | 4.774 | 4.830 | 80,968 | -0.19(-3.74%) |
Feb 03, 2016 | 5.070 | 5.070 | 4.924 | 5.018 | 52,207 | -0.04(-0.74%) |
Feb 02, 2016 | 5.079 | 5.079 | 5.046 | 5.056 | 37,739 | -0.05(-1.01%) |
Feb 01, 2016 | 5.135 | 5.154 | 5.079 | 5.107 | 33,722 | -0.06(-1.18%) |
Jan 29, 2016 | 5.060 | 5.182 | 5.060 | 5.168 | 37,321 | +0.13(+2.51%) |
Jan 28, 2016 | 5.041 | 5.079 | 5.018 | 5.041 | 28,297 | -0.02(-0.46%) |
Jan 27, 2016 | 5.065 | 5.093 | 5.041 | 5.065 | 48,991 | -0.01(-0.28%) |
Jan 26, 2016 | 5.088 | 5.154 | 5.069 | 5.079 | 93,429 | -0.03(-0.55%) |
Jan 25, 2016 | 5.117 | 5.154 | 5.074 | 5.107 | 49,529 | -0.03(-0.64%) |
Jan 22, 2016 | 5.135 | 5.159 | 5.118 | 5.140 | 38,735 | +0.00(+0.09%) |
Jan 21, 2016 | 5.192 | 5.192 | 5.088 | 5.135 | 29,626 | -0.08(-1.53%) |
Jan 20, 2016 | 5.257 | 5.257 | 4.962 | 5.215 | 71,632 | -0.04(-0.80%) |
Jan 19, 2016 | 5.299 | 5.299 | 5.201 | 5.257 | 38,908 | -0.07(-1.32%) |
Jan 15, 2016 | 5.337 | 5.328 | 5.328 | 5.328 | 21,323 | -0.11(-1.98%) |
Jan 14, 2016 | 5.309 | 5.614 | 5.309 | 5.435 | 17,275 | +0.13(+2.39%) |
Jan 13, 2016 | 5.440 | 5.449 | 5.253 | 5.309 | 117,863 | -0.13(-2.41%) |
Jan 12, 2016 | 5.607 | 5.607 | 5.398 | 5.440 | 74,330 | -0.13(-2.27%) |
Jan 11, 2016 | 5.585 | 5.590 | 5.548 | 5.567 | 10,761 | +0.03(+0.51%) |
Jan 08, 2016 | 5.600 | 5.628 | 5.539 | 5.539 | 35,230 | -0.08(-1.34%) |
Jan 07, 2016 | 5.787 | 5.820 | 5.609 | 5.614 | 19,717 | -0.21(-3.55%) |
Jan 06, 2016 | 5.754 | 5.872 | 5.754 | 5.820 | 18,265 | +0.01(+0.24%) |
Jan 05, 2016 | 5.670 | 5.834 | 5.651 | 5.806 | 18,175 | +0.17(+2.99%) |
Jan 04, 2016 | 5.698 | 5.698 | 5.581 | 5.637 | 129,697 | -0.05(-0.83%) |
Dec 31, 2015 | 5.806 | 5.684 | 5.684 | 5.684 | 15,565 | -0.12(-2.02%) |
Dec 30, 2015 | 5.900 | 5.900 | 5.773 | 5.801 | 5,799 | -0.09(-1.51%) |
Dec 29, 2015 | 5.914 | 5.965 | 5.853 | 5.890 | 44,665 | +0.00(+0.08%) |
Dec 28, 2015 | 5.862 | 5.900 | 5.815 | 5.886 | 95,071 | +0.07(+1.21%) |
Dec 24, 2015 | 5.877 | 5.815 | 5.815 | 5.815 | 73,138 | +0.01(+0.16%) |
Dec 23, 2015 | 5.811 | 5.829 | 5.740 | 5.806 | 46,211 | +0.03(+0.57%) |
Dec 22, 2015 | 5.736 | 5.815 | 5.707 | 5.773 | 24,220 | +0.06(+1.07%) |
Dec 21, 2015 | 5.736 | 5.754 | 5.651 | 5.712 | 21,001 | -0.07(-1.14%) |
Dec 18, 2015 | 5.792 | 5.843 | 5.651 | 5.778 | 62,924 | -0.03(-0.57%) |
Dec 17, 2015 | 5.867 | 5.918 | 5.787 | 5.811 | 13,877 | -0.05(-0.88%) |
Dec 16, 2015 | 5.646 | 5.900 | 5.628 | 5.862 | 33,458 | +0.19(+3.39%) |
Dec 15, 2015 | 5.501 | 5.721 | 5.492 | 5.670 | 41,422 | +0.13(+2.28%) |
Dec 14, 2015 | 5.585 | 5.679 | 5.534 | 5.543 | 41,716 | -0.02(-0.42%) |
Dec 11, 2015 | 5.520 | 5.693 | 5.520 | 5.567 | 180,487 | +0.01(+0.17%) |
Dec 10, 2015 | 5.571 | 5.571 | 5.529 | 5.557 | 23,463 | -0.03(-0.50%) |
Dec 09, 2015 | 5.661 | 5.665 | 5.562 | 5.585 | 17,568 | -0.08(-1.33%) |
Dec 08, 2015 | 5.656 | 5.689 | 5.632 | 5.661 | 14,429 | +0.00(+0.08%) |
Dec 07, 2015 | 5.705 | 5.712 | 5.656 | 5.656 | 23,071 | -0.06(-1.07%) |
Dec 04, 2015 | 5.754 | 5.768 | 5.703 | 5.717 | 32,728 | -0.03(-0.49%) |
Dec 03, 2015 | 5.801 | 5.823 | 5.731 | 5.745 | 31,854 | -0.08(-1.29%) |
Dec 02, 2015 | 5.876 | 5.876 | 5.792 | 5.820 | 24,768 | -0.05(-0.80%) |
Dec 01, 2015 | 5.975 | 5.979 | 5.839 | 5.867 | 29,924 | -0.10(-1.73%) |
Nov 30, 2015 | 5.876 | 6.040 | 5.876 | 5.970 | 26,916 | +0.11(+1.92%) |
Nov 27, 2015 | 5.834 | 5.876 | 5.832 | 5.857 | 4,674 | +0.02(+0.40%) |
Nov 25, 2015 | 5.797 | 5.834 | 5.834 | 5.834 | 34,330 | +0.02(+0.40%) |
Nov 24, 2015 | 5.787 | 5.815 | 5.768 | 5.811 | 37,935 | -0.00(-0.08%) |
Nov 23, 2015 | 5.825 | 5.900 | 5.760 | 5.815 | 41,381 | +0.00(+0.00%) |
Nov 20, 2015 | 5.815 | 5.825 | 5.806 | 5.815 | 22,986 | -0.00(-0.08%) |
Nov 19, 2015 | 5.815 | 5.827 | 5.792 | 5.820 | 41,965 | +0.01(+0.16%) |
Nov 18, 2015 | 5.843 | 5.862 | 5.801 | 5.811 | 22,647 | -0.01(-0.16%) |
Nov 17, 2015 | 5.867 | 5.867 | 5.806 | 5.820 | 10,531 | -0.01(-0.24%) |
Nov 16, 2015 | 5.797 | 5.839 | 5.790 | 5.834 | 24,502 | +0.06(+1.06%) |
Nov 13, 2015 | 5.754 | 5.811 | 5.703 | 5.773 | 12,721 | +0.01(+0.24%) |
Nov 12, 2015 | 5.736 | 5.773 | 5.576 | 5.759 | 40,413 | -0.07(-1.21%) |
Nov 11, 2015 | 5.947 | 5.947 | 5.820 | 5.829 | 17,525 | -0.01(-0.16%) |
Nov 10, 2015 | 5.890 | 5.890 | 5.759 | 5.839 | 42,462 | -0.04(-0.64%) |
Nov 09, 2015 | 5.950 | 5.950 | 5.872 | 5.876 | 38,149 | -0.08(-1.39%) |
Nov 06, 2015 | 5.941 | 5.983 | 5.895 | 5.959 | 66,898 | -0.02(-0.38%) |
Nov 05, 2015 | 5.996 | 5.996 | 5.936 | 5.982 | 46,364 | +0.00(+0.00%) |
Nov 04, 2015 | 6.044 | 6.044 | 5.959 | 5.982 | 59,070 | -0.07(-1.14%) |
Nov 03, 2015 | 5.991 | 6.115 | 5.991 | 6.051 | 134,192 | +0.07(+1.23%) |
Nov 02, 2015 | 5.982 | 5.982 | 5.945 | 5.977 | 24,810 | +0.03(+0.46%) |
Oct 30, 2015 | 5.936 | 5.973 | 5.931 | 5.950 | 22,263 | -0.01(-0.23%) |
Oct 29, 2015 | 6.033 | 6.033 | 5.941 | 5.964 | 11,445 | -0.09(-1.52%) |
Oct 28, 2015 | 6.028 | 6.060 | 6.005 | 6.056 | 77,540 | +0.06(+1.08%) |
Oct 27, 2015 | 5.954 | 6.005 | 5.954 | 5.991 | 44,649 | -0.02(-0.31%) |
Oct 26, 2015 | 6.000 | 6.019 | 5.991 | 6.010 | 13,019 | +0.01(+0.15%) |
Oct 23, 2015 | 6.005 | 6.019 | 5.973 | 6.000 | 45,929 | -0.01(-0.15%) |
Oct 22, 2015 | 5.991 | 6.051 | 5.982 | 6.010 | 41,096 | +0.03(+0.54%) |
Oct 21, 2015 | 6.014 | 6.033 | 5.973 | 5.977 | 35,813 | -0.04(-0.61%) |
Oct 20, 2015 | 6.028 | 6.042 | 5.977 | 6.014 | 54,709 | +0.03(+0.54%) |
Oct 19, 2015 | 5.996 | 6.051 | 5.959 | 5.982 | 50,299 | -0.01(-0.23%) |
Oct 16, 2015 | 6.024 | 6.028 | 5.931 | 5.996 | 62,814 | -0.01(-0.23%) |
Oct 15, 2015 | 5.961 | 6.033 | 5.941 | 6.010 | 20,003 | +0.04(+0.62%) |
Oct 14, 2015 | 6.028 | 6.106 | 5.959 | 5.973 | 18,521 | -0.03(-0.54%) |
Oct 13, 2015 | 6.005 | 6.033 | 5.996 | 6.005 | 25,160 | -0.02(-0.38%) |
Oct 12, 2015 | 6.074 | 6.074 | 6.005 | 6.028 | 14,501 | -0.06(-1.06%) |
Oct 09, 2015 | 6.079 | 6.097 | 6.065 | 6.093 | 69,945 | +0.02(+0.38%) |
Oct 08, 2015 | 5.839 | 6.086 | 5.839 | 6.070 | 27,501 | +0.21(+3.53%) |
Oct 07, 2015 | 5.701 | 5.862 | 5.701 | 5.862 | 20,392 | +0.21(+3.75%) |
Oct 06, 2015 | 5.669 | 5.724 | 5.614 | 5.651 | 18,219 | +0.01(+0.16%) |
Oct 05, 2015 | 5.517 | 5.660 | 5.481 | 5.642 | 96,144 | +0.16(+2.85%) |
Oct 02, 2015 | 5.458 | 5.513 | 5.388 | 5.485 | 66,809 | -0.04(-0.67%) |
Oct 01, 2015 | 5.720 | 5.720 | 5.513 | 5.522 | 47,242 | -0.17(-2.99%) |
Sep 30, 2015 | 5.688 | 5.789 | 5.660 | 5.692 | 48,098 | -0.04(-0.64%) |
Sep 29, 2015 | 5.789 | 5.789 | 5.692 | 5.729 | 61,215 | -0.02(-0.40%) |
Sep 28, 2015 | 5.899 | 5.945 | 5.665 | 5.752 | 117,458 | -0.17(-2.87%) |
Sep 25, 2015 | 6.000 | 6.028 | 5.913 | 5.922 | 24,780 | -0.06(-1.00%) |
Sep 24, 2015 | 6.019 | 6.033 | 5.853 | 5.982 | 141,624 | -0.03(-0.54%) |
Sep 23, 2015 | 5.996 | 6.042 | 5.996 | 6.014 | 67,441 | +0.01(+0.15%) |
Sep 22, 2015 | 5.982 | 6.024 | 5.954 | 6.005 | 71,364 | -0.03(-0.53%) |
Sep 21, 2015 | 6.060 | 6.065 | 6.005 | 6.037 | 129,104 | +0.06(+0.92%) |
Sep 18, 2015 | 6.300 | 6.465 | 5.959 | 5.982 | 675,641 | -0.36(-5.73%) |
Sep 17, 2015 | 6.212 | 6.507 | 6.203 | 6.346 | 74,660 | +0.19(+3.14%) |
Sep 16, 2015 | 6.157 | 6.203 | 6.028 | 6.152 | 62,226 | +0.06(+0.98%) |
Sep 15, 2015 | 6.051 | 6.097 | 6.047 | 6.093 | 69,493 | +0.05(+0.76%) |
Sep 14, 2015 | 6.079 | 6.097 | 6.019 | 6.047 | 77,120 | -0.05(-0.76%) |
Sep 11, 2015 | 6.028 | 6.129 | 6.005 | 6.093 | 180,645 | +0.05(+0.84%) |
Sep 10, 2015 | 6.028 | 6.125 | 6.024 | 6.042 | 228,643 | +0.00(+0.08%) |
Sep 09, 2015 | 6.088 | 6.120 | 5.959 | 6.037 | 273,323 | -0.01(-0.15%) |
Sep 08, 2015 | 5.982 | 6.079 | 5.982 | 6.047 | 73,776 | +0.12(+2.02%) |
Sep 04, 2015 | 5.931 | 5.927 | 5.927 | 5.927 | 38,682 | -0.04(-0.62%) |
Sep 03, 2015 | 5.964 | 5.991 | 5.906 | 5.964 | 56,925 | -0.01(-0.15%) |
Sep 02, 2015 | 5.941 | 6.014 | 5.936 | 5.973 | 29,713 | +0.06(+1.09%) |
Sep 01, 2015 | 5.775 | 5.945 | 5.775 | 5.908 | 71,172 | +0.01(+0.23%) |
Aug 31, 2015 | 5.996 | 5.996 | 5.839 | 5.895 | 84,755 | -0.12(-1.99%) |
Aug 28, 2015 | 5.996 | 6.070 | 5.996 | 6.014 | 50,108 | +0.03(+0.54%) |
Aug 27, 2015 | 6.010 | 6.074 | 5.959 | 5.982 | 109,583 | -0.02(-0.31%) |
Aug 26, 2015 | 6.088 | 6.088 | 5.959 | 6.000 | 84,613 | -0.01(-0.23%) |
Aug 25, 2015 | 6.074 | 6.074 | 6.005 | 6.014 | 42,522 | +0.07(+1.24%) |
Aug 24, 2015 | 6.056 | 6.079 | 5.927 | 5.941 | 41,678 | -0.14(-2.34%) |
Aug 21, 2015 | 6.056 | 6.263 | 6.056 | 6.083 | 49,352 | -0.04(-0.60%) |
Aug 20, 2015 | 6.129 | 6.143 | 6.079 | 6.120 | 96,581 | -0.01(-0.23%) |
Aug 19, 2015 | 6.139 | 6.212 | 6.116 | 6.134 | 61,787 | -0.00(-0.07%) |
Aug 18, 2015 | 6.194 | 6.212 | 6.120 | 6.139 | 48,854 | -0.07(-1.19%) |
Aug 17, 2015 | 6.166 | 6.226 | 6.157 | 6.212 | 70,692 | +0.03(+0.45%) |
Aug 14, 2015 | 6.097 | 6.217 | 6.097 | 6.185 | 199,949 | +0.08(+1.36%) |
Aug 13, 2015 | 6.212 | 6.235 | 6.097 | 6.102 | 130,556 | -0.13(-2.07%) |
Aug 12, 2015 | 6.231 | 6.304 | 6.189 | 6.231 | 63,655 | -0.03(-0.51%) |
Aug 11, 2015 | 6.231 | 6.294 | 6.177 | 6.263 | 61,931 | +0.03(+0.44%) |
Aug 10, 2015 | 6.285 | 6.340 | 6.218 | 6.236 | 245,505 | -0.05(-0.79%) |
Aug 07, 2015 | 6.249 | 6.340 | 6.249 | 6.285 | 154,155 | +0.03(+0.43%) |
Aug 06, 2015 | 6.222 | 6.308 | 6.208 | 6.258 | 48,374 | +0.01(+0.22%) |
Aug 05, 2015 | 6.367 | 6.367 | 6.240 | 6.245 | 473,139 | -0.09(-1.36%) |
Aug 04, 2015 | 6.308 | 6.358 | 6.294 | 6.331 | 29,827 | +0.03(+0.50%) |
Aug 03, 2015 | 6.331 | 6.349 | 6.249 | 6.299 | 29,641 | -0.06(-0.93%) |
Jul 31, 2015 | 6.340 | 6.358 | 6.304 | 6.358 | 27,749 | +0.06(+0.93%) |
Jul 30, 2015 | 6.304 | 6.322 | 6.254 | 6.299 | 8,289 | -0.04(-0.57%) |
Jul 29, 2015 | 6.276 | 6.358 | 6.276 | 6.335 | 10,540 | +0.05(+0.72%) |
Jul 28, 2015 | 6.317 | 6.340 | 6.272 | 6.290 | 22,652 | -0.01(-0.22%) |
Jul 27, 2015 | 6.267 | 6.304 | 6.249 | 6.304 | 10,829 | +0.04(+0.65%) |
Jul 24, 2015 | 6.317 | 6.331 | 6.227 | 6.263 | 83,581 | -0.07(-1.07%) |
Jul 23, 2015 | 6.335 | 6.340 | 6.294 | 6.331 | 9,451 | -0.00(-0.07%) |
Jul 22, 2015 | 6.426 | 6.426 | 6.331 | 6.335 | 18,841 | -0.08(-1.20%) |
Jul 21, 2015 | 6.340 | 6.485 | 6.340 | 6.412 | 10,502 | +0.07(+1.14%) |
Jul 20, 2015 | 6.385 | 6.385 | 6.326 | 6.340 | 17,873 | -0.06(-0.99%) |
Jul 17, 2015 | 6.448 | 6.453 | 6.394 | 6.403 | 16,710 | -0.07(-1.05%) |
Jul 16, 2015 | 6.335 | 6.485 | 6.317 | 6.471 | 26,280 | +0.16(+2.58%) |
Jul 15, 2015 | 6.304 | 6.313 | 6.294 | 6.308 | 54,981 | +0.00(+0.07%) |
Jul 14, 2015 | 6.319 | 6.319 | 6.294 | 6.304 | 22,601 | -0.01(-0.21%) |
Jul 13, 2015 | 6.340 | 6.340 | 6.313 | 6.317 | 7,965 | -0.01(-0.21%) |
Jul 10, 2015 | 6.299 | 6.331 | 6.281 | 6.331 | 23,566 | +0.08(+1.30%) |
Jul 09, 2015 | 6.403 | 6.403 | 6.249 | 6.249 | 50,598 | -0.08(-1.29%) |
Jul 08, 2015 | 6.313 | 6.412 | 6.313 | 6.331 | 8,126 | -0.01(-0.14%) |
Jul 07, 2015 | 6.417 | 6.426 | 6.322 | 6.340 | 54,414 | -0.06(-0.92%) |
Jul 06, 2015 | 6.421 | 6.426 | 6.394 | 6.399 | 19,856 | -0.03(-0.49%) |
Jul 02, 2015 | 6.412 | 6.430 | 6.430 | 6.430 | 30,032 | +0.00(+0.07%) |
Jul 01, 2015 | 6.453 | 6.453 | 6.340 | 6.426 | 36,973 | +0.00(+0.07%) |
Jun 30, 2015 | 6.272 | 6.426 | 6.272 | 6.421 | 31,419 | +0.14(+2.16%) |
Jun 29, 2015 | 6.344 | 6.426 | 6.267 | 6.285 | 17,909 | -0.14(-2.25%) |
Jun 26, 2015 | 6.317 | 6.539 | 6.254 | 6.430 | 434,145 | +0.11(+1.79%) |
Jun 25, 2015 | 6.317 | 6.335 | 6.299 | 6.317 | 11,414 | +0.01(+0.14%) |
Jun 24, 2015 | 6.322 | 6.358 | 6.290 | 6.308 | 30,580 | -0.03(-0.50%) |
Jun 23, 2015 | 6.494 | 6.539 | 6.267 | 6.340 | 155,356 | -0.17(-2.64%) |
Jun 22, 2015 | 6.435 | 6.535 | 6.417 | 6.512 | 55,368 | +0.01(+0.14%) |
Jun 19, 2015 | 6.539 | 6.562 | 6.367 | 6.503 | 473,764 | +0.00(+0.07%) |
Jun 18, 2015 | 6.458 | 6.557 | 6.448 | 6.498 | 56,682 | +0.07(+1.13%) |
Jun 17, 2015 | 6.462 | 6.516 | 6.385 | 6.426 | 44,594 | -0.06(-0.91%) |
Jun 16, 2015 | 6.426 | 6.503 | 6.367 | 6.485 | 37,933 | +0.14(+2.29%) |
Jun 15, 2015 | 6.412 | 6.417 | 6.322 | 6.340 | 72,820 | -0.08(-1.20%) |
Jun 12, 2015 | 6.399 | 6.503 | 6.385 | 6.417 | 81,125 | +0.01(+0.21%) |
Jun 11, 2015 | 6.417 | 6.498 | 6.340 | 6.403 | 101,689 | -0.01(-0.21%) |
Jun 10, 2015 | 6.498 | 6.503 | 6.362 | 6.417 | 108,848 | -0.07(-1.05%) |
Jun 09, 2015 | 6.512 | 6.516 | 6.376 | 6.485 | 99,191 | +0.02(+0.28%) |
Jun 08, 2015 | 6.399 | 6.498 | 6.376 | 6.467 | 101,185 | +0.10(+1.64%) |
Jun 05, 2015 | 6.362 | 6.399 | 6.304 | 6.362 | 27,888 | -0.05(-0.78%) |
Jun 04, 2015 | 6.430 | 6.462 | 6.299 | 6.412 | 85,071 | -0.02(-0.35%) |
Jun 03, 2015 | 6.236 | 6.525 | 6.195 | 6.435 | 192,877 | +0.20(+3.20%) |
Jun 02, 2015 | 6.186 | 6.281 | 6.141 | 6.236 | 34,089 | +0.07(+1.10%) |
Jun 01, 2015 | 6.145 | 6.186 | 6.073 | 6.168 | 66,559 | +0.00(+0.07%) |
May 29, 2015 | 6.041 | 6.168 | 6.023 | 6.163 | 58,749 | +0.10(+1.64%) |
May 28, 2015 | 5.923 | 6.086 | 5.923 | 6.064 | 17,558 | +0.14(+2.37%) |
May 27, 2015 | 5.873 | 5.932 | 5.873 | 5.923 | 193,617 | +0.05(+0.93%) |
May 26, 2015 | 5.887 | 5.928 | 5.864 | 5.869 | 215,234 | -0.02(-0.31%) |
May 22, 2015 | 5.914 | 5.887 | 5.887 | 5.887 | 281,776 | -0.04(-0.69%) |
May 21, 2015 | 5.851 | 5.937 | 5.833 | 5.928 | 882,834 | +0.10(+1.63%) |
May 20, 2015 | 5.851 | 5.950 | 5.819 | 5.833 | 796,511 | -0.03(-0.54%) |
May 19, 2015 | 5.905 | 5.928 | 5.864 | 5.864 | 43,591 | -0.02(-0.31%) |
May 18, 2015 | 5.955 | 5.955 | 5.855 | 5.882 | 35,321 | -0.09(-1.44%) |
May 15, 2015 | 5.941 | 6.000 | 5.833 | 5.968 | 132,333 | +0.05(+0.76%) |
May 14, 2015 | 5.801 | 6.021 | 5.801 | 5.923 | 111,816 | +0.15(+2.59%) |
May 13, 2015 | 6.027 | 6.027 | 5.710 | 5.774 | 721,893 | -0.30(-4.92%) |
May 12, 2015 | 6.213 | 6.231 | 6.005 | 6.073 | 938,289 | -0.16(-2.54%) |
May 11, 2015 | 6.227 | 6.290 | 6.227 | 6.231 | 113,052 | -0.01(-0.22%) |
May 08, 2015 | 6.267 | 6.290 | 6.150 | 6.245 | 306,217 | +0.05(+0.73%) |
May 07, 2015 | 6.204 | 6.285 | 6.168 | 6.199 | 53,899 | -0.03(-0.51%) |
May 06, 2015 | 6.371 | 6.376 | 6.113 | 6.231 | 869,242 | -0.11(-1.71%) |
May 05, 2015 | 6.376 | 6.390 | 6.317 | 6.340 | 72,023 | -0.04(-0.57%) |
May 04, 2015 | 6.471 | 6.480 | 6.358 | 6.376 | 29,999 | -0.12(-1.88%) |