Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 6.550 | 6.620 | 6.437 | 6.503 | 531,136 | -0.07(-1.07%) |
Jul 28, 2016 | 6.606 | 6.695 | 6.559 | 6.573 | 117,311 | -0.01(-0.21%) |
Jul 27, 2016 | 6.564 | 6.648 | 6.540 | 6.587 | 127,575 | +0.00(+0.00%) |
Jul 26, 2016 | 6.747 | 6.798 | 6.512 | 6.587 | 190,113 | -0.15(-2.30%) |
Jul 25, 2016 | 6.503 | 6.756 | 6.484 | 6.742 | 482,028 | +0.23(+3.61%) |
Jul 22, 2016 | 6.493 | 6.564 | 6.477 | 6.508 | 167,434 | +0.03(+0.43%) |
Jul 21, 2016 | 6.517 | 6.526 | 6.475 | 6.479 | 119,475 | -0.07(-1.08%) |
Jul 20, 2016 | 6.526 | 6.554 | 6.470 | 6.550 | 116,233 | +0.05(+0.79%) |
Jul 19, 2016 | 6.531 | 6.531 | 6.484 | 6.498 | 110,065 | -0.01(-0.14%) |
Jul 18, 2016 | 6.531 | 6.569 | 6.489 | 6.508 | 116,297 | +0.00(+0.07%) |
Jul 15, 2016 | 6.569 | 6.569 | 6.479 | 6.503 | 144,183 | -0.02(-0.36%) |
Jul 14, 2016 | 6.559 | 6.559 | 6.522 | 6.526 | 81,402 | -0.00(-0.07%) |
Jul 13, 2016 | 6.550 | 6.559 | 6.522 | 6.531 | 81,738 | -0.00(-0.07%) |
Jul 12, 2016 | 6.540 | 6.559 | 6.522 | 6.536 | 118,913 | +0.01(+0.14%) |
Jul 11, 2016 | 6.526 | 6.559 | 6.428 | 6.526 | 69,820 | +0.01(+0.14%) |
Jul 08, 2016 | 6.479 | 6.536 | 6.475 | 6.517 | 88,262 | +0.04(+0.65%) |
Jul 07, 2016 | 6.536 | 6.536 | 6.447 | 6.475 | 66,755 | -0.04(-0.65%) |
Jul 06, 2016 | 6.540 | 6.550 | 6.508 | 6.517 | 70,469 | -0.01(-0.14%) |
Jul 05, 2016 | 6.526 | 6.540 | 6.451 | 6.526 | 123,713 | +0.01(+0.14%) |
Jul 01, 2016 | 6.503 | 6.517 | 6.517 | 6.517 | 130,133 | +0.00(+0.07%) |
Jun 30, 2016 | 6.531 | 6.531 | 6.423 | 6.512 | 120,114 | +0.01(+0.14%) |
Jun 29, 2016 | 6.498 | 6.550 | 6.470 | 6.503 | 165,907 | +0.00(+0.00%) |
Jun 28, 2016 | 6.428 | 6.517 | 6.418 | 6.503 | 938,719 | +0.13(+2.06%) |
Jun 27, 2016 | 6.179 | 6.428 | 6.113 | 6.371 | 193,636 | +0.20(+3.27%) |
Jun 24, 2016 | 6.193 | 6.287 | 6.113 | 6.169 | 1,876,709 | -0.11(-1.79%) |
Jun 23, 2016 | 6.202 | 6.329 | 6.172 | 6.282 | 208,153 | +0.09(+1.52%) |
Jun 22, 2016 | 6.254 | 6.256 | 6.174 | 6.188 | 146,315 | -0.08(-1.20%) |
Jun 21, 2016 | 6.339 | 6.381 | 6.249 | 6.263 | 241,223 | -0.09(-1.40%) |
Jun 20, 2016 | 6.447 | 6.517 | 6.278 | 6.353 | 253,618 | -0.02(-0.37%) |
Jun 17, 2016 | 6.292 | 6.376 | 6.233 | 6.376 | 369,745 | +0.09(+1.42%) |
Jun 16, 2016 | 6.268 | 6.329 | 6.174 | 6.287 | 109,616 | +0.02(+0.30%) |
Jun 15, 2016 | 6.221 | 6.384 | 6.151 | 6.268 | 125,185 | +0.08(+1.37%) |
Jun 14, 2016 | 6.132 | 6.198 | 6.094 | 6.184 | 159,748 | +0.04(+0.61%) |
Jun 13, 2016 | 6.245 | 6.245 | 6.113 | 6.146 | 152,153 | -0.09(-1.50%) |
Jun 10, 2016 | 6.090 | 6.240 | 6.080 | 6.240 | 1,283,196 | -0.33(-5.00%) |
Jun 09, 2016 | 6.512 | 6.573 | 6.489 | 6.569 | 66,007 | +0.04(+0.65%) |
Jun 08, 2016 | 6.536 | 6.536 | 6.517 | 6.526 | 66,657 | +0.00(+0.00%) |
Jun 07, 2016 | 6.526 | 6.550 | 6.512 | 6.526 | 38,475 | +0.00(+0.00%) |
Jun 06, 2016 | 6.554 | 6.554 | 6.416 | 6.526 | 91,538 | +0.00(+0.07%) |
Jun 03, 2016 | 6.493 | 6.526 | 6.465 | 6.522 | 124,471 | +0.04(+0.65%) |
Jun 02, 2016 | 6.465 | 6.512 | 6.414 | 6.479 | 81,734 | -0.01(-0.14%) |
Jun 01, 2016 | 6.475 | 6.508 | 6.470 | 6.489 | 58,163 | +0.01(+0.22%) |
May 31, 2016 | 6.540 | 6.540 | 6.461 | 6.475 | 38,860 | -0.07(-1.00%) |
May 27, 2016 | 6.409 | 6.540 | 6.540 | 6.540 | 289,870 | +0.11(+1.68%) |
May 26, 2016 | 6.423 | 6.447 | 6.398 | 6.432 | 54,117 | -0.02(-0.36%) |
May 25, 2016 | 6.456 | 6.465 | 6.395 | 6.456 | 37,757 | -0.02(-0.36%) |
May 24, 2016 | 6.475 | 6.503 | 6.470 | 6.479 | 71,253 | -0.00(-0.07%) |
May 23, 2016 | 6.461 | 6.498 | 6.447 | 6.484 | 56,525 | +0.03(+0.51%) |
May 20, 2016 | 6.432 | 6.475 | 6.362 | 6.451 | 52,845 | +0.01(+0.22%) |
May 19, 2016 | 6.447 | 6.470 | 6.306 | 6.437 | 57,984 | -0.01(-0.22%) |
May 18, 2016 | 6.475 | 6.564 | 6.381 | 6.451 | 64,661 | -0.01(-0.15%) |
May 17, 2016 | 6.550 | 6.550 | 6.155 | 6.461 | 355,791 | -0.10(-1.50%) |
May 16, 2016 | 6.578 | 6.601 | 6.503 | 6.559 | 56,302 | +0.00(+0.07%) |
May 13, 2016 | 6.526 | 6.578 | 6.447 | 6.554 | 39,915 | +0.03(+0.50%) |
May 12, 2016 | 6.475 | 6.540 | 6.461 | 6.522 | 41,378 | +0.01(+0.14%) |
May 11, 2016 | 6.437 | 6.592 | 6.437 | 6.512 | 47,146 | +0.06(+0.95%) |
May 10, 2016 | 6.465 | 6.479 | 6.341 | 6.451 | 69,585 | +0.00(+0.07%) |
May 09, 2016 | 6.387 | 6.463 | 6.387 | 6.447 | 56,710 | +0.05(+0.72%) |
May 06, 2016 | 6.463 | 6.502 | 6.391 | 6.400 | 94,778 | -0.02(-0.36%) |
May 05, 2016 | 6.433 | 6.525 | 6.331 | 6.424 | 470,358 | -0.10(-1.55%) |
May 04, 2016 | 6.294 | 6.525 | 6.294 | 6.525 | 524,969 | +0.23(+3.66%) |
May 03, 2016 | 6.368 | 6.368 | 6.262 | 6.294 | 64,806 | -0.10(-1.52%) |
May 02, 2016 | 6.311 | 6.391 | 6.304 | 6.391 | 51,521 | +0.11(+1.76%) |
Apr 29, 2016 | 6.313 | 6.317 | 6.248 | 6.281 | 21,779 | -0.01(-0.15%) |
Apr 28, 2016 | 6.271 | 6.322 | 6.253 | 6.290 | 21,724 | -0.02(-0.29%) |
Apr 27, 2016 | 6.294 | 6.336 | 6.271 | 6.308 | 30,852 | +0.03(+0.51%) |
Apr 26, 2016 | 6.096 | 6.322 | 6.096 | 6.276 | 70,726 | +0.17(+2.79%) |
Apr 25, 2016 | 6.036 | 6.110 | 5.962 | 6.105 | 28,866 | +0.10(+1.69%) |
Apr 22, 2016 | 5.870 | 6.050 | 5.870 | 6.004 | 54,641 | +0.12(+2.12%) |
Apr 21, 2016 | 5.995 | 6.029 | 5.764 | 5.879 | 119,120 | -0.12(-2.00%) |
Apr 20, 2016 | 6.073 | 6.096 | 5.981 | 5.999 | 112,473 | -0.06(-0.91%) |
Apr 19, 2016 | 6.105 | 6.110 | 6.045 | 6.055 | 69,312 | +0.03(+0.46%) |
Apr 18, 2016 | 5.972 | 6.068 | 5.926 | 6.027 | 50,567 | +0.06(+1.00%) |
Apr 15, 2016 | 5.879 | 5.985 | 5.879 | 5.967 | 55,064 | +0.09(+1.49%) |
Apr 14, 2016 | 5.760 | 5.889 | 5.718 | 5.879 | 36,978 | +0.14(+2.41%) |
Apr 13, 2016 | 5.649 | 5.760 | 5.601 | 5.741 | 68,039 | +0.14(+2.47%) |
Apr 12, 2016 | 5.501 | 5.603 | 5.478 | 5.603 | 103,378 | +0.14(+2.53%) |
Apr 11, 2016 | 5.524 | 5.547 | 5.460 | 5.464 | 35,213 | -0.05(-0.84%) |
Apr 08, 2016 | 5.534 | 5.552 | 5.487 | 5.511 | 50,586 | -0.02(-0.42%) |
Apr 07, 2016 | 5.414 | 5.617 | 5.414 | 5.534 | 104,686 | +0.11(+1.95%) |
Apr 06, 2016 | 5.437 | 5.506 | 5.423 | 5.427 | 26,649 | +0.02(+0.34%) |
Apr 05, 2016 | 5.317 | 5.437 | 5.317 | 5.409 | 35,575 | +0.09(+1.73%) |
Apr 04, 2016 | 5.317 | 5.432 | 5.291 | 5.317 | 37,299 | +0.04(+0.70%) |
Apr 01, 2016 | 5.146 | 5.326 | 5.137 | 5.280 | 78,557 | +0.12(+2.32%) |
Mar 31, 2016 | 5.188 | 5.266 | 5.155 | 5.160 | 10,027 | -0.03(-0.53%) |
Mar 30, 2016 | 5.211 | 5.225 | 5.188 | 5.188 | 20,419 | -0.01(-0.27%) |
Mar 29, 2016 | 5.086 | 5.252 | 5.059 | 5.202 | 89,768 | +0.08(+1.62%) |
Mar 28, 2016 | 5.119 | 5.293 | 5.063 | 5.119 | 92,149 | -0.06(-1.16%) |
Mar 24, 2016 | 4.980 | 5.178 | 5.178 | 5.178 | 87,394 | +0.19(+3.89%) |
Mar 23, 2016 | 5.072 | 5.072 | 4.980 | 4.985 | 33,908 | -0.07(-1.37%) |
Mar 22, 2016 | 5.068 | 5.095 | 5.031 | 5.054 | 35,339 | -0.06(-1.17%) |
Mar 21, 2016 | 5.059 | 5.114 | 5.036 | 5.114 | 221,556 | +0.02(+0.45%) |
Mar 18, 2016 | 4.902 | 5.105 | 4.888 | 5.091 | 199,403 | +0.20(+4.05%) |
Mar 17, 2016 | 4.837 | 4.902 | 4.837 | 4.893 | 26,799 | +0.05(+1.05%) |
Mar 16, 2016 | 4.833 | 4.883 | 4.819 | 4.842 | 61,195 | +0.00(+0.10%) |
Mar 15, 2016 | 4.883 | 4.920 | 4.837 | 4.837 | 51,293 | -0.06(-1.13%) |
Mar 14, 2016 | 4.814 | 4.916 | 4.773 | 4.893 | 27,989 | +0.05(+1.05%) |
Mar 11, 2016 | 4.893 | 4.893 | 4.819 | 4.842 | 132,958 | -0.03(-0.66%) |
Mar 10, 2016 | 4.934 | 4.934 | 4.773 | 4.874 | 32,047 | -0.06(-1.31%) |
Mar 09, 2016 | 4.888 | 5.003 | 4.883 | 4.939 | 30,672 | +0.05(+0.94%) |
Mar 08, 2016 | 4.902 | 4.938 | 4.829 | 4.893 | 77,484 | -0.02(-0.46%) |
Mar 07, 2016 | 4.942 | 4.974 | 4.870 | 4.915 | 89,743 | +0.00(+0.09%) |
Mar 04, 2016 | 4.911 | 4.965 | 4.875 | 4.911 | 87,140 | +0.03(+0.55%) |
Mar 03, 2016 | 4.667 | 4.911 | 4.667 | 4.884 | 134,433 | +0.24(+5.15%) |
Mar 02, 2016 | 4.284 | 4.658 | 4.284 | 4.645 | 880,153 | +0.51(+12.45%) |
Mar 01, 2016 | 4.532 | 4.532 | 4.085 | 4.131 | 974,020 | -0.35(-7.85%) |
Feb 29, 2016 | 4.482 | 4.550 | 4.478 | 4.482 | 50,021 | +0.01(+0.30%) |
Feb 26, 2016 | 4.464 | 4.536 | 4.458 | 4.469 | 192,305 | -0.02(-0.50%) |
Feb 25, 2016 | 4.500 | 4.518 | 4.491 | 4.491 | 57,743 | +0.00(+0.00%) |
Feb 24, 2016 | 4.536 | 4.536 | 4.464 | 4.491 | 26,735 | -0.06(-1.29%) |
Feb 23, 2016 | 4.645 | 4.645 | 4.527 | 4.550 | 80,130 | -0.09(-1.94%) |
Feb 22, 2016 | 4.681 | 4.703 | 4.627 | 4.640 | 33,805 | -0.02(-0.48%) |
Feb 19, 2016 | 4.681 | 4.775 | 4.645 | 4.663 | 51,016 | -0.04(-0.86%) |
Feb 18, 2016 | 4.694 | 4.712 | 4.654 | 4.703 | 58,423 | -0.03(-0.67%) |
Feb 17, 2016 | 4.735 | 4.757 | 4.694 | 4.735 | 26,755 | +0.00(+0.00%) |
Feb 16, 2016 | 4.744 | 4.789 | 4.708 | 4.735 | 24,999 | +0.04(+0.77%) |
Feb 12, 2016 | 4.686 | 4.699 | 4.699 | 4.699 | 24,394 | +0.03(+0.58%) |
Feb 11, 2016 | 4.595 | 4.699 | 4.562 | 4.672 | 24,012 | +0.03(+0.58%) |
Feb 10, 2016 | 4.595 | 4.699 | 4.595 | 4.645 | 21,681 | +0.06(+1.28%) |
Feb 09, 2016 | 4.708 | 4.728 | 4.554 | 4.586 | 20,617 | -0.16(-3.42%) |
Feb 08, 2016 | 4.604 | 4.780 | 4.554 | 4.748 | 31,410 | +0.14(+3.13%) |
Feb 05, 2016 | 4.649 | 4.672 | 4.473 | 4.604 | 97,891 | -0.04(-0.87%) |
Feb 04, 2016 | 4.847 | 4.847 | 4.590 | 4.645 | 84,208 | -0.18(-3.74%) |
Feb 03, 2016 | 4.875 | 4.875 | 4.735 | 4.825 | 54,296 | -0.04(-0.74%) |
Feb 02, 2016 | 4.884 | 4.884 | 4.852 | 4.861 | 39,250 | -0.05(-1.01%) |
Feb 01, 2016 | 4.938 | 4.956 | 4.884 | 4.911 | 35,072 | -0.06(-1.18%) |
Jan 29, 2016 | 4.866 | 4.983 | 4.866 | 4.969 | 38,815 | +0.12(+2.51%) |
Jan 28, 2016 | 4.847 | 4.884 | 4.825 | 4.847 | 29,430 | -0.02(-0.46%) |
Jan 27, 2016 | 4.870 | 4.897 | 4.847 | 4.870 | 50,952 | -0.01(-0.28%) |
Jan 26, 2016 | 4.893 | 4.956 | 4.874 | 4.884 | 97,168 | -0.03(-0.55%) |
Jan 25, 2016 | 4.920 | 4.956 | 4.879 | 4.911 | 51,511 | -0.03(-0.64%) |
Jan 22, 2016 | 4.938 | 4.960 | 4.922 | 4.942 | 40,285 | +0.00(+0.09%) |
Jan 21, 2016 | 4.992 | 4.992 | 4.893 | 4.938 | 30,811 | -0.08(-1.53%) |
Jan 20, 2016 | 5.055 | 5.055 | 4.771 | 5.014 | 74,499 | -0.04(-0.80%) |
Jan 19, 2016 | 5.096 | 5.096 | 5.001 | 5.055 | 40,465 | -0.07(-1.32%) |
Jan 15, 2016 | 5.132 | 5.123 | 5.123 | 5.123 | 22,176 | -0.10(-1.98%) |
Jan 14, 2016 | 5.105 | 5.398 | 5.105 | 5.226 | 17,967 | +0.12(+2.39%) |
Jan 13, 2016 | 5.231 | 5.240 | 5.050 | 5.105 | 122,580 | -0.13(-2.41%) |
Jan 12, 2016 | 5.391 | 5.391 | 5.190 | 5.231 | 77,304 | -0.12(-2.27%) |
Jan 11, 2016 | 5.371 | 5.375 | 5.334 | 5.353 | 11,192 | +0.03(+0.51%) |
Jan 08, 2016 | 5.384 | 5.411 | 5.325 | 5.325 | 36,639 | -0.07(-1.34%) |
Jan 07, 2016 | 5.564 | 5.596 | 5.393 | 5.398 | 20,506 | -0.20(-3.55%) |
Jan 06, 2016 | 5.533 | 5.646 | 5.533 | 5.596 | 18,996 | +0.01(+0.24%) |
Jan 05, 2016 | 5.452 | 5.610 | 5.434 | 5.582 | 18,903 | +0.16(+2.99%) |
Jan 04, 2016 | 5.479 | 5.479 | 5.366 | 5.420 | 134,888 | -0.05(-0.83%) |
Dec 31, 2015 | 5.582 | 5.465 | 5.465 | 5.465 | 16,188 | -0.11(-2.02%) |
Dec 30, 2015 | 5.673 | 5.673 | 5.551 | 5.578 | 6,031 | -0.09(-1.51%) |
Dec 29, 2015 | 5.686 | 5.736 | 5.628 | 5.664 | 46,452 | +0.00(+0.08%) |
Dec 28, 2015 | 5.637 | 5.673 | 5.592 | 5.659 | 98,875 | +0.07(+1.21%) |
Dec 24, 2015 | 5.651 | 5.592 | 5.592 | 5.592 | 76,065 | +0.01(+0.16%) |
Dec 23, 2015 | 5.587 | 5.605 | 5.519 | 5.582 | 48,060 | +0.03(+0.57%) |
Dec 22, 2015 | 5.515 | 5.592 | 5.488 | 5.551 | 25,190 | +0.06(+1.07%) |
Dec 21, 2015 | 5.515 | 5.533 | 5.434 | 5.492 | 21,841 | -0.06(-1.14%) |
Dec 18, 2015 | 5.569 | 5.619 | 5.434 | 5.555 | 65,442 | -0.03(-0.56%) |
Dec 17, 2015 | 5.641 | 5.691 | 5.564 | 5.587 | 14,432 | -0.05(-0.88%) |
Dec 16, 2015 | 5.429 | 5.673 | 5.411 | 5.637 | 34,797 | +0.18(+3.39%) |
Dec 15, 2015 | 5.289 | 5.501 | 5.280 | 5.452 | 43,079 | +0.12(+2.28%) |
Dec 14, 2015 | 5.371 | 5.461 | 5.321 | 5.330 | 43,385 | -0.02(-0.42%) |
Dec 11, 2015 | 5.307 | 5.474 | 5.307 | 5.353 | 187,710 | +0.01(+0.17%) |
Dec 10, 2015 | 5.357 | 5.357 | 5.316 | 5.344 | 24,402 | -0.03(-0.50%) |
Dec 09, 2015 | 5.443 | 5.447 | 5.348 | 5.371 | 18,271 | -0.07(-1.33%) |
Dec 08, 2015 | 5.438 | 5.470 | 5.416 | 5.443 | 15,006 | +0.00(+0.08%) |
Dec 07, 2015 | 5.486 | 5.492 | 5.438 | 5.438 | 23,994 | -0.06(-1.07%) |
Dec 04, 2015 | 5.533 | 5.546 | 5.483 | 5.497 | 34,038 | -0.03(-0.49%) |
Dec 03, 2015 | 5.578 | 5.599 | 5.510 | 5.524 | 33,129 | -0.07(-1.29%) |
Dec 02, 2015 | 5.650 | 5.650 | 5.569 | 5.596 | 25,760 | -0.05(-0.80%) |
Dec 01, 2015 | 5.745 | 5.749 | 5.614 | 5.641 | 31,122 | -0.10(-1.73%) |
Nov 30, 2015 | 5.650 | 5.808 | 5.650 | 5.740 | 27,993 | +0.11(+1.92%) |
Nov 27, 2015 | 5.610 | 5.650 | 5.607 | 5.632 | 4,861 | +0.02(+0.40%) |
Nov 25, 2015 | 5.573 | 5.610 | 5.610 | 5.610 | 35,704 | +0.02(+0.40%) |
Nov 24, 2015 | 5.564 | 5.592 | 5.546 | 5.587 | 39,454 | -0.00(-0.08%) |
Nov 23, 2015 | 5.601 | 5.673 | 5.538 | 5.592 | 43,037 | +0.00(+0.00%) |
Nov 20, 2015 | 5.592 | 5.601 | 5.582 | 5.592 | 23,906 | -0.00(-0.08%) |
Nov 19, 2015 | 5.592 | 5.603 | 5.569 | 5.596 | 43,645 | +0.01(+0.16%) |
Nov 18, 2015 | 5.619 | 5.637 | 5.578 | 5.587 | 23,553 | -0.01(-0.16%) |
Nov 17, 2015 | 5.641 | 5.641 | 5.582 | 5.596 | 10,952 | -0.01(-0.24%) |
Nov 16, 2015 | 5.574 | 5.614 | 5.567 | 5.610 | 25,482 | +0.06(+1.06%) |
Nov 13, 2015 | 5.533 | 5.587 | 5.483 | 5.551 | 13,230 | +0.01(+0.24%) |
Nov 12, 2015 | 5.515 | 5.551 | 5.362 | 5.537 | 42,030 | -0.07(-1.21%) |
Nov 11, 2015 | 5.718 | 5.718 | 5.596 | 5.605 | 18,226 | -0.01(-0.16%) |
Nov 10, 2015 | 5.664 | 5.664 | 5.537 | 5.614 | 44,162 | -0.04(-0.64%) |
Nov 09, 2015 | 5.721 | 5.721 | 5.646 | 5.650 | 39,676 | -0.08(-1.39%) |
Nov 06, 2015 | 5.712 | 5.753 | 5.668 | 5.730 | 69,575 | -0.02(-0.38%) |
Nov 05, 2015 | 5.765 | 5.765 | 5.708 | 5.752 | 48,219 | +0.00(+0.00%) |
Nov 04, 2015 | 5.812 | 5.812 | 5.730 | 5.752 | 61,434 | -0.07(-1.14%) |
Nov 03, 2015 | 5.761 | 5.880 | 5.761 | 5.818 | 139,562 | +0.07(+1.23%) |
Nov 02, 2015 | 5.752 | 5.752 | 5.717 | 5.747 | 25,803 | +0.03(+0.46%) |
Oct 30, 2015 | 5.708 | 5.743 | 5.703 | 5.721 | 23,154 | -0.01(-0.23%) |
Oct 29, 2015 | 5.801 | 5.801 | 5.712 | 5.734 | 11,904 | -0.09(-1.52%) |
Oct 28, 2015 | 5.796 | 5.827 | 5.774 | 5.823 | 80,643 | +0.06(+1.08%) |
Oct 27, 2015 | 5.725 | 5.774 | 5.725 | 5.761 | 46,436 | -0.02(-0.31%) |
Oct 26, 2015 | 5.770 | 5.787 | 5.761 | 5.778 | 13,540 | +0.01(+0.15%) |
Oct 23, 2015 | 5.774 | 5.787 | 5.743 | 5.770 | 47,767 | -0.01(-0.15%) |
Oct 22, 2015 | 5.761 | 5.818 | 5.752 | 5.778 | 42,741 | +0.03(+0.54%) |
Oct 21, 2015 | 5.783 | 5.801 | 5.743 | 5.747 | 37,246 | -0.04(-0.61%) |
Oct 20, 2015 | 5.796 | 5.809 | 5.747 | 5.783 | 56,898 | +0.03(+0.54%) |
Oct 19, 2015 | 5.765 | 5.818 | 5.730 | 5.752 | 52,312 | -0.01(-0.23%) |
Oct 16, 2015 | 5.792 | 5.796 | 5.703 | 5.765 | 65,328 | -0.01(-0.23%) |
Oct 15, 2015 | 5.732 | 5.801 | 5.712 | 5.778 | 20,804 | +0.04(+0.62%) |
Oct 14, 2015 | 5.796 | 5.871 | 5.730 | 5.743 | 19,262 | -0.03(-0.54%) |
Oct 13, 2015 | 5.774 | 5.801 | 5.765 | 5.774 | 26,167 | -0.02(-0.38%) |
Oct 12, 2015 | 5.840 | 5.840 | 5.774 | 5.796 | 15,081 | -0.06(-1.06%) |
Oct 09, 2015 | 5.845 | 5.863 | 5.832 | 5.858 | 72,744 | +0.02(+0.38%) |
Oct 08, 2015 | 5.615 | 5.851 | 5.615 | 5.836 | 28,601 | +0.20(+3.53%) |
Oct 07, 2015 | 5.482 | 5.637 | 5.482 | 5.637 | 21,208 | +0.20(+3.75%) |
Oct 06, 2015 | 5.451 | 5.504 | 5.398 | 5.433 | 18,948 | +0.01(+0.16%) |
Oct 05, 2015 | 5.305 | 5.442 | 5.270 | 5.424 | 99,992 | +0.15(+2.85%) |
Oct 02, 2015 | 5.248 | 5.301 | 5.181 | 5.274 | 69,482 | -0.04(-0.67%) |
Oct 01, 2015 | 5.500 | 5.500 | 5.301 | 5.309 | 49,132 | -0.16(-2.99%) |
Sep 30, 2015 | 5.469 | 5.566 | 5.442 | 5.473 | 50,023 | -0.04(-0.64%) |
Sep 29, 2015 | 5.566 | 5.566 | 5.473 | 5.509 | 63,665 | -0.02(-0.40%) |
Sep 28, 2015 | 5.672 | 5.717 | 5.447 | 5.531 | 122,159 | -0.16(-2.87%) |
Sep 25, 2015 | 5.770 | 5.796 | 5.686 | 5.694 | 25,772 | -0.06(-1.00%) |
Sep 24, 2015 | 5.787 | 5.801 | 5.628 | 5.752 | 147,291 | -0.03(-0.54%) |
Sep 23, 2015 | 5.765 | 5.809 | 5.765 | 5.783 | 70,140 | +0.01(+0.15%) |
Sep 22, 2015 | 5.752 | 5.792 | 5.725 | 5.774 | 74,220 | -0.03(-0.53%) |
Sep 21, 2015 | 5.827 | 5.832 | 5.774 | 5.805 | 134,271 | +0.05(+0.92%) |
Sep 18, 2015 | 6.057 | 6.216 | 5.730 | 5.752 | 702,680 | -0.35(-5.73%) |
Sep 17, 2015 | 5.973 | 6.256 | 5.964 | 6.101 | 77,648 | +0.19(+3.14%) |
Sep 16, 2015 | 5.920 | 5.964 | 5.796 | 5.916 | 64,716 | +0.06(+0.98%) |
Sep 15, 2015 | 5.818 | 5.863 | 5.814 | 5.858 | 72,274 | +0.04(+0.76%) |
Sep 14, 2015 | 5.845 | 5.863 | 5.787 | 5.814 | 80,207 | -0.04(-0.76%) |
Sep 11, 2015 | 5.796 | 5.893 | 5.774 | 5.858 | 187,874 | +0.05(+0.84%) |
Sep 10, 2015 | 5.796 | 5.889 | 5.792 | 5.809 | 237,793 | +0.00(+0.08%) |
Sep 09, 2015 | 5.854 | 5.885 | 5.730 | 5.805 | 284,261 | -0.01(-0.15%) |
Sep 08, 2015 | 5.752 | 5.845 | 5.752 | 5.814 | 76,728 | +0.12(+2.02%) |
Sep 04, 2015 | 5.703 | 5.699 | 5.699 | 5.699 | 40,230 | -0.04(-0.62%) |
Sep 03, 2015 | 5.734 | 5.761 | 5.679 | 5.734 | 59,203 | -0.01(-0.15%) |
Sep 02, 2015 | 5.712 | 5.783 | 5.708 | 5.743 | 30,902 | +0.06(+1.09%) |
Sep 01, 2015 | 5.553 | 5.717 | 5.553 | 5.681 | 74,021 | +0.01(+0.23%) |
Aug 31, 2015 | 5.765 | 5.765 | 5.615 | 5.668 | 88,146 | -0.12(-1.99%) |
Aug 28, 2015 | 5.765 | 5.836 | 5.765 | 5.783 | 52,113 | +0.03(+0.54%) |
Aug 27, 2015 | 5.778 | 5.840 | 5.730 | 5.752 | 113,968 | -0.02(-0.31%) |
Aug 26, 2015 | 5.854 | 5.854 | 5.730 | 5.770 | 87,999 | -0.01(-0.23%) |
Aug 25, 2015 | 5.840 | 5.840 | 5.774 | 5.783 | 44,223 | +0.07(+1.24%) |
Aug 24, 2015 | 5.823 | 5.845 | 5.699 | 5.712 | 43,346 | -0.14(-2.34%) |
Aug 21, 2015 | 5.823 | 6.022 | 5.823 | 5.849 | 51,327 | -0.04(-0.60%) |
Aug 20, 2015 | 5.893 | 5.907 | 5.845 | 5.885 | 100,446 | -0.01(-0.22%) |
Aug 19, 2015 | 5.902 | 5.973 | 5.880 | 5.898 | 64,259 | -0.00(-0.07%) |
Aug 18, 2015 | 5.955 | 5.973 | 5.885 | 5.902 | 50,809 | -0.07(-1.19%) |
Aug 17, 2015 | 5.929 | 5.986 | 5.920 | 5.973 | 73,521 | +0.03(+0.45%) |
Aug 14, 2015 | 5.863 | 5.978 | 5.863 | 5.947 | 207,951 | +0.08(+1.36%) |
Aug 13, 2015 | 5.973 | 5.995 | 5.863 | 5.867 | 135,781 | -0.12(-2.07%) |
Aug 12, 2015 | 5.991 | 6.062 | 5.951 | 5.991 | 66,203 | -0.03(-0.51%) |
Aug 11, 2015 | 5.991 | 6.052 | 5.939 | 6.022 | 64,409 | +0.03(+0.44%) |
Aug 10, 2015 | 6.044 | 6.096 | 5.978 | 5.996 | 255,330 | -0.05(-0.79%) |
Aug 07, 2015 | 6.009 | 6.096 | 6.009 | 6.044 | 160,324 | +0.03(+0.43%) |
Aug 06, 2015 | 5.983 | 6.065 | 5.970 | 6.017 | 50,310 | +0.01(+0.22%) |
Aug 05, 2015 | 6.122 | 6.122 | 6.000 | 6.004 | 492,074 | -0.08(-1.36%) |
Aug 04, 2015 | 6.065 | 6.113 | 6.052 | 6.087 | 31,020 | +0.03(+0.50%) |