Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.570 | 6.830 | 6.500 | 6.700 | 356,380 | +0.17(+2.60%) |
May 27, 2016 | 6.530 | 6.530 | 6.530 | 6.530 | 69,800 | -0.01(-0.15%) |
May 26, 2016 | 6.450 | 6.600 | 6.371 | 6.540 | 106,963 | +0.13(+2.03%) |
May 25, 2016 | 6.430 | 6.500 | 6.360 | 6.410 | 80,285 | +0.04(+0.63%) |
May 24, 2016 | 6.260 | 6.430 | 6.260 | 6.370 | 103,132 | +0.16(+2.58%) |
May 23, 2016 | 6.270 | 6.320 | 6.190 | 6.210 | 75,428 | -0.06(-0.96%) |
May 20, 2016 | 6.190 | 6.300 | 6.100 | 6.270 | 58,140 | +0.12(+1.95%) |
May 19, 2016 | 6.090 | 6.240 | 6.090 | 6.150 | 48,999 | +0.02(+0.33%) |
May 18, 2016 | 6.010 | 6.170 | 5.993 | 6.130 | 174,137 | +0.13(+2.17%) |
May 17, 2016 | 6.080 | 6.150 | 6.000 | 6.000 | 235,533 | -0.11(-1.80%) |
May 16, 2016 | 6.070 | 6.160 | 6.040 | 6.110 | 93,509 | +0.06(+0.99%) |
May 13, 2016 | 6.020 | 6.110 | 5.970 | 6.050 | 74,666 | -0.02(-0.33%) |
May 12, 2016 | 6.200 | 6.240 | 6.020 | 6.070 | 73,128 | -0.09(-1.46%) |
May 11, 2016 | 6.110 | 6.250 | 6.040 | 6.160 | 83,149 | +0.04(+0.65%) |
May 10, 2016 | 6.150 | 6.190 | 5.980 | 6.120 | 89,488 | +0.00(+0.00%) |
May 09, 2016 | 6.010 | 6.190 | 5.990 | 6.120 | 72,960 | +0.07(+1.16%) |
May 06, 2016 | 5.920 | 6.090 | 5.830 | 6.050 | 144,164 | +0.08(+1.34%) |
May 05, 2016 | 6.110 | 6.110 | 5.960 | 5.970 | 130,689 | -0.09(-1.49%) |
May 04, 2016 | 6.080 | 6.110 | 6.010 | 6.060 | 122,381 | -0.04(-0.66%) |
May 03, 2016 | 6.120 | 6.140 | 6.020 | 6.100 | 178,366 | -0.08(-1.29%) |
May 02, 2016 | 6.080 | 6.250 | 6.060 | 6.180 | 146,954 | +0.13(+2.15%) |
Apr 29, 2016 | 6.350 | 6.570 | 6.010 | 6.050 | 174,365 | -0.49(-7.49%) |
Apr 28, 2016 | 6.370 | 6.710 | 6.370 | 6.540 | 241,857 | +0.15(+2.35%) |
Apr 27, 2016 | 6.250 | 6.418 | 6.190 | 6.390 | 128,806 | +0.14(+2.24%) |
Apr 26, 2016 | 6.220 | 6.270 | 6.175 | 6.250 | 69,354 | +0.05(+0.81%) |
Apr 25, 2016 | 6.170 | 6.270 | 6.120 | 6.200 | 115,138 | +0.04(+0.65%) |
Apr 22, 2016 | 6.090 | 6.240 | 6.065 | 6.160 | 113,435 | +0.02(+0.33%) |
Apr 21, 2016 | 6.090 | 6.180 | 6.000 | 6.140 | 125,535 | +0.05(+0.82%) |
Apr 20, 2016 | 6.160 | 6.210 | 6.070 | 6.090 | 66,949 | -0.08(-1.30%) |
Apr 19, 2016 | 6.210 | 6.290 | 6.090 | 6.170 | 94,572 | -0.01(-0.16%) |
Apr 18, 2016 | 6.090 | 6.260 | 6.000 | 6.180 | 186,725 | +0.09(+1.48%) |
Apr 15, 2016 | 6.030 | 6.150 | 6.030 | 6.090 | 61,731 | +0.02(+0.33%) |
Apr 14, 2016 | 6.120 | 6.120 | 6.018 | 6.070 | 108,708 | -0.02(-0.33%) |
Apr 13, 2016 | 6.010 | 6.120 | 5.960 | 6.090 | 141,273 | +0.10(+1.67%) |
Apr 12, 2016 | 5.980 | 6.100 | 5.912 | 5.990 | 154,873 | +0.00(+0.00%) |
Apr 11, 2016 | 6.100 | 6.100 | 5.890 | 5.990 | 168,216 | -0.06(-0.99%) |
Apr 08, 2016 | 6.100 | 6.190 | 6.000 | 6.050 | 141,872 | +0.00(+0.00%) |
Apr 07, 2016 | 5.990 | 6.140 | 5.970 | 6.050 | 157,049 | +0.00(+0.00%) |
Apr 06, 2016 | 5.970 | 6.180 | 5.950 | 6.050 | 139,946 | +0.08(+1.34%) |
Apr 05, 2016 | 6.050 | 6.120 | 5.940 | 5.970 | 117,033 | -0.11(-1.81%) |
Apr 04, 2016 | 6.080 | 6.170 | 6.060 | 6.080 | 149,300 | -0.08(-1.30%) |
Apr 01, 2016 | 6.200 | 6.270 | 6.070 | 6.160 | 105,163 | -0.08(-1.28%) |
Mar 31, 2016 | 6.290 | 6.330 | 6.175 | 6.240 | 130,934 | -0.07(-1.11%) |
Mar 30, 2016 | 6.290 | 6.395 | 6.250 | 6.310 | 78,545 | +0.08(+1.28%) |
Mar 29, 2016 | 6.000 | 6.300 | 5.890 | 6.230 | 165,317 | +0.23(+3.83%) |
Mar 28, 2016 | 5.990 | 6.095 | 5.820 | 6.000 | 297,958 | +0.05(+0.84%) |
Mar 24, 2016 | 5.800 | 5.950 | 5.950 | 5.950 | 106,200 | +0.10(+1.71%) |
Mar 23, 2016 | 5.910 | 6.030 | 5.750 | 5.850 | 136,623 | -0.08(-1.35%) |
Mar 22, 2016 | 5.860 | 6.060 | 5.750 | 5.930 | 135,515 | +0.20(+3.49%) |
Mar 21, 2016 | 5.880 | 5.930 | 5.700 | 5.730 | 79,419 | -0.13(-2.22%) |
Mar 18, 2016 | 5.850 | 5.890 | 5.700 | 5.860 | 215,843 | +0.05(+0.86%) |
Mar 17, 2016 | 5.800 | 5.890 | 5.680 | 5.810 | 186,499 | +0.01(+0.17%) |
Mar 16, 2016 | 5.800 | 5.930 | 5.700 | 5.800 | 293,033 | +0.00(+0.00%) |
Mar 15, 2016 | 6.010 | 6.020 | 5.760 | 5.800 | 132,085 | -0.22(-3.65%) |
Mar 14, 2016 | 6.070 | 6.075 | 5.942 | 6.020 | 104,685 | -0.06(-0.99%) |
Mar 11, 2016 | 6.020 | 6.090 | 5.950 | 6.080 | 88,678 | +0.10(+1.67%) |
Mar 10, 2016 | 6.190 | 6.190 | 5.860 | 5.980 | 124,950 | -0.20(-3.24%) |
Mar 09, 2016 | 6.210 | 6.290 | 6.060 | 6.180 | 112,844 | -0.01(-0.16%) |
Mar 08, 2016 | 6.120 | 6.380 | 6.050 | 6.190 | 117,642 | +0.04(+0.65%) |
Mar 07, 2016 | 6.320 | 6.380 | 6.140 | 6.150 | 165,018 | -0.14(-2.23%) |
Mar 04, 2016 | 6.140 | 6.250 | 5.960 | 6.290 | 171,395 | +0.09(+1.45%) |
Mar 03, 2016 | 6.110 | 6.280 | 6.040 | 6.200 | 187,797 | +0.09(+1.47%) |
Mar 02, 2016 | 6.140 | 6.270 | 6.100 | 6.110 | 174,519 | -0.04(-0.65%) |
Mar 01, 2016 | 6.060 | 6.180 | 6.023 | 6.150 | 142,504 | +0.15(+2.50%) |
Feb 29, 2016 | 5.840 | 6.200 | 5.840 | 6.000 | 372,714 | +0.12(+2.04%) |
Feb 26, 2016 | 5.930 | 5.970 | 5.820 | 5.880 | 229,442 | +0.01(+0.17%) |
Feb 25, 2016 | 5.890 | 5.970 | 5.680 | 5.870 | 85,013 | -0.01(-0.17%) |
Feb 24, 2016 | 5.690 | 5.950 | 5.600 | 5.880 | 212,426 | +0.13(+2.26%) |
Feb 23, 2016 | 5.850 | 5.980 | 5.700 | 5.750 | 184,619 | -0.11(-1.88%) |
Feb 22, 2016 | 5.950 | 6.000 | 5.830 | 5.860 | 170,966 | -0.05(-0.85%) |
Feb 19, 2016 | 5.690 | 6.030 | 5.690 | 5.910 | 200,409 | +0.21(+3.68%) |
Feb 18, 2016 | 5.880 | 5.950 | 5.690 | 5.700 | 157,485 | -0.20(-3.39%) |
Feb 17, 2016 | 5.950 | 6.050 | 5.840 | 5.900 | 374,272 | -0.04(-0.67%) |
Feb 16, 2016 | 5.650 | 6.000 | 5.650 | 5.940 | 284,115 | +0.33(+5.88%) |
Feb 12, 2016 | 5.200 | 5.610 | 5.610 | 5.610 | 830,300 | +0.70(+14.26%) |
Feb 11, 2016 | 4.750 | 4.990 | 4.700 | 4.910 | 295,063 | +0.09(+1.87%) |
Feb 10, 2016 | 4.800 | 4.960 | 4.800 | 4.820 | 222,319 | +0.00(+0.00%) |
Feb 09, 2016 | 4.910 | 5.050 | 4.800 | 4.820 | 286,019 | -0.14(-2.82%) |
Feb 08, 2016 | 5.070 | 5.140 | 4.900 | 4.960 | 334,373 | -0.16(-3.13%) |
Feb 05, 2016 | 5.510 | 5.520 | 5.080 | 5.120 | 366,704 | -0.41(-7.41%) |
Feb 04, 2016 | 5.540 | 5.650 | 5.490 | 5.530 | 156,340 | -0.01(-0.18%) |
Feb 03, 2016 | 5.600 | 5.600 | 5.410 | 5.540 | 207,662 | +0.01(+0.18%) |
Feb 02, 2016 | 5.560 | 5.640 | 5.450 | 5.530 | 200,992 | -0.05(-0.90%) |
Feb 01, 2016 | 5.550 | 5.650 | 5.450 | 5.580 | 152,815 | +0.04(+0.72%) |
Jan 29, 2016 | 5.380 | 5.550 | 5.360 | 5.540 | 147,737 | +0.15(+2.78%) |
Jan 28, 2016 | 5.410 | 5.430 | 5.250 | 5.390 | 177,167 | +0.05(+0.94%) |
Jan 27, 2016 | 5.640 | 5.640 | 5.320 | 5.340 | 108,278 | -0.30(-5.32%) |
Jan 26, 2016 | 5.630 | 5.710 | 5.470 | 5.640 | 187,677 | +0.05(+0.89%) |
Jan 25, 2016 | 5.800 | 5.800 | 5.550 | 5.590 | 145,430 | -0.18(-3.12%) |
Jan 22, 2016 | 5.650 | 5.830 | 5.590 | 5.770 | 243,786 | +0.23(+4.15%) |
Jan 21, 2016 | 5.550 | 5.660 | 5.410 | 5.540 | 229,958 | +0.03(+0.54%) |
Jan 20, 2016 | 5.700 | 5.724 | 5.280 | 5.510 | 412,126 | -0.28(-4.84%) |
Jan 19, 2016 | 5.920 | 5.946 | 5.610 | 5.790 | 260,862 | -0.07(-1.19%) |
Jan 15, 2016 | 5.740 | 5.860 | 5.860 | 5.860 | 287,500 | -0.10(-1.68%) |
Jan 14, 2016 | 5.850 | 6.040 | 5.650 | 5.960 | 175,995 | +0.18(+3.11%) |
Jan 13, 2016 | 5.990 | 6.168 | 5.750 | 5.780 | 223,517 | -0.12(-2.03%) |
Jan 12, 2016 | 5.990 | 6.100 | 5.800 | 5.900 | 273,430 | -0.05(-0.84%) |
Jan 11, 2016 | 5.880 | 5.973 | 5.770 | 5.950 | 433,330 | +0.14(+2.41%) |
Jan 08, 2016 | 5.920 | 5.990 | 5.770 | 5.810 | 235,200 | -0.12(-2.02%) |
Jan 07, 2016 | 5.950 | 6.205 | 5.910 | 5.930 | 391,856 | -0.09(-1.50%) |
Jan 06, 2016 | 5.950 | 6.155 | 5.920 | 6.020 | 225,372 | -0.08(-1.31%) |
Jan 05, 2016 | 6.030 | 6.250 | 5.870 | 6.100 | 272,506 | +0.12(+2.01%) |
Jan 04, 2016 | 6.150 | 6.175 | 5.700 | 5.980 | 360,549 | -0.22(-3.55%) |
Dec 31, 2015 | 6.330 | 6.200 | 6.200 | 6.200 | 195,900 | -0.15(-2.36%) |
Dec 30, 2015 | 6.500 | 6.540 | 6.340 | 6.350 | 144,633 | -0.18(-2.76%) |
Dec 29, 2015 | 6.710 | 6.870 | 6.400 | 6.530 | 233,715 | -0.21(-3.12%) |
Dec 28, 2015 | 6.540 | 6.800 | 6.540 | 6.740 | 241,917 | +0.22(+3.37%) |
Dec 24, 2015 | 6.450 | 6.520 | 6.520 | 6.520 | 130,100 | +0.07(+1.09%) |
Dec 23, 2015 | 6.570 | 6.640 | 6.430 | 6.450 | 314,301 | -0.05(-0.77%) |
Dec 22, 2015 | 6.470 | 6.728 | 6.460 | 6.500 | 448,726 | +0.15(+2.36%) |
Dec 21, 2015 | 6.330 | 6.540 | 6.300 | 6.350 | 348,692 | +0.05(+0.79%) |
Dec 18, 2015 | 6.620 | 6.760 | 6.300 | 6.300 | 1,092,217 | -0.38(-5.69%) |
Dec 17, 2015 | 6.710 | 6.750 | 6.580 | 6.680 | 141,341 | +0.01(+0.15%) |
Dec 16, 2015 | 6.590 | 6.680 | 6.490 | 6.670 | 448,709 | +0.13(+1.99%) |
Dec 15, 2015 | 6.560 | 6.620 | 6.410 | 6.540 | 163,728 | +0.04(+0.62%) |
Dec 14, 2015 | 6.470 | 6.610 | 6.390 | 6.500 | 210,757 | +0.05(+0.78%) |
Dec 11, 2015 | 6.500 | 6.620 | 6.430 | 6.450 | 163,696 | -0.16(-2.42%) |
Dec 10, 2015 | 6.660 | 6.670 | 6.530 | 6.610 | 165,300 | -0.01(-0.15%) |
Dec 09, 2015 | 6.710 | 6.750 | 6.520 | 6.620 | 104,262 | -0.13(-1.93%) |
Dec 08, 2015 | 6.610 | 6.840 | 6.560 | 6.750 | 132,935 | +0.08(+1.20%) |
Dec 07, 2015 | 6.950 | 6.950 | 6.620 | 6.670 | 172,608 | -0.29(-4.17%) |
Dec 04, 2015 | 6.930 | 7.110 | 6.850 | 6.960 | 302,591 | -0.01(-0.14%) |
Dec 03, 2015 | 7.110 | 7.160 | 6.910 | 6.970 | 150,344 | -0.13(-1.83%) |
Dec 02, 2015 | 7.010 | 7.162 | 6.920 | 7.100 | 214,418 | +0.07(+1.00%) |
Dec 01, 2015 | 7.030 | 7.140 | 6.970 | 7.030 | 142,462 | +0.05(+0.72%) |
Nov 30, 2015 | 7.030 | 7.090 | 6.950 | 6.980 | 251,107 | -0.04(-0.57%) |
Nov 27, 2015 | 7.070 | 7.150 | 6.850 | 7.020 | 167,339 | +0.05(+0.72%) |
Nov 25, 2015 | 6.580 | 6.970 | 6.970 | 6.970 | 454,800 | +0.36(+5.45%) |
Nov 24, 2015 | 6.400 | 6.620 | 6.400 | 6.610 | 85,161 | +0.17(+2.64%) |
Nov 23, 2015 | 6.220 | 6.500 | 6.220 | 6.440 | 125,978 | +0.21(+3.37%) |
Nov 20, 2015 | 6.390 | 6.400 | 6.230 | 6.230 | 189,453 | -0.12(-1.89%) |
Nov 19, 2015 | 6.480 | 6.525 | 6.315 | 6.350 | 129,762 | -0.17(-2.61%) |
Nov 18, 2015 | 6.230 | 6.520 | 6.230 | 6.520 | 133,902 | +0.25(+3.99%) |
Nov 17, 2015 | 6.430 | 6.540 | 6.130 | 6.270 | 328,217 | -0.12(-1.88%) |
Nov 16, 2015 | 6.370 | 6.410 | 6.200 | 6.390 | 127,249 | +0.17(+2.73%) |
Nov 13, 2015 | 6.270 | 6.440 | 6.190 | 6.220 | 189,179 | -0.10(-1.58%) |
Nov 12, 2015 | 6.330 | 6.450 | 6.250 | 6.320 | 89,595 | -0.03(-0.47%) |
Nov 11, 2015 | 6.500 | 6.570 | 6.300 | 6.350 | 105,618 | -0.12(-1.85%) |
Nov 10, 2015 | 6.370 | 6.480 | 6.250 | 6.470 | 132,405 | +0.05(+0.78%) |
Nov 09, 2015 | 6.470 | 6.650 | 6.360 | 6.420 | 153,712 | -0.03(-0.47%) |
Nov 06, 2015 | 6.290 | 6.500 | 6.270 | 6.450 | 171,152 | +0.12(+1.90%) |
Nov 05, 2015 | 6.400 | 6.500 | 6.190 | 6.330 | 157,837 | -0.04(-0.63%) |
Nov 04, 2015 | 6.170 | 6.435 | 6.170 | 6.370 | 156,694 | +0.19(+3.07%) |
Nov 03, 2015 | 5.990 | 6.225 | 5.960 | 6.180 | 126,035 | +0.21(+3.52%) |
Nov 02, 2015 | 6.110 | 6.260 | 5.820 | 5.970 | 282,167 | -0.23(-3.71%) |
Oct 30, 2015 | 6.000 | 6.420 | 5.850 | 6.200 | 462,088 | +0.81(+15.03%) |
Oct 29, 2015 | 5.390 | 5.450 | 5.161 | 5.390 | 137,343 | +0.00(+0.00%) |
Oct 28, 2015 | 5.280 | 5.400 | 5.240 | 5.390 | 123,464 | +0.12(+2.28%) |
Oct 27, 2015 | 5.270 | 5.320 | 5.100 | 5.270 | 93,625 | -0.03(-0.57%) |
Oct 26, 2015 | 5.290 | 5.340 | 5.270 | 5.300 | 25,930 | +0.01(+0.19%) |
Oct 23, 2015 | 5.280 | 5.370 | 5.220 | 5.290 | 67,286 | +0.02(+0.38%) |
Oct 22, 2015 | 5.250 | 5.460 | 5.215 | 5.270 | 62,387 | +0.07(+1.35%) |
Oct 21, 2015 | 5.380 | 5.440 | 5.180 | 5.200 | 77,158 | -0.15(-2.80%) |
Oct 20, 2015 | 5.340 | 5.460 | 5.310 | 5.350 | 79,724 | +0.00(+0.00%) |
Oct 19, 2015 | 5.370 | 5.471 | 5.320 | 5.350 | 89,357 | -0.07(-1.29%) |
Oct 16, 2015 | 5.370 | 5.450 | 5.155 | 5.420 | 118,041 | +0.08(+1.50%) |
Oct 15, 2015 | 5.260 | 5.460 | 5.210 | 5.340 | 136,316 | +0.10(+1.91%) |
Oct 14, 2015 | 5.140 | 5.290 | 5.140 | 5.240 | 77,093 | +0.07(+1.35%) |
Oct 13, 2015 | 5.250 | 5.400 | 5.040 | 5.170 | 177,692 | -0.10(-1.90%) |
Oct 12, 2015 | 5.470 | 5.500 | 5.170 | 5.270 | 119,213 | -0.18(-3.30%) |
Oct 09, 2015 | 5.490 | 5.611 | 5.420 | 5.450 | 116,828 | -0.05(-0.91%) |
Oct 08, 2015 | 5.380 | 5.570 | 5.350 | 5.500 | 124,171 | +0.10(+1.85%) |
Oct 07, 2015 | 5.390 | 5.490 | 5.320 | 5.400 | 112,347 | +0.05(+0.93%) |
Oct 06, 2015 | 5.420 | 5.570 | 5.330 | 5.350 | 56,451 | -0.06(-1.11%) |
Oct 05, 2015 | 5.220 | 5.620 | 5.220 | 5.410 | 86,398 | +0.23(+4.44%) |
Oct 02, 2015 | 4.880 | 5.200 | 4.810 | 5.180 | 119,639 | +0.26(+5.28%) |
Oct 01, 2015 | 4.900 | 5.000 | 4.790 | 4.920 | 98,037 | +0.00(+0.00%) |
Sep 30, 2015 | 5.030 | 5.100 | 4.830 | 4.920 | 104,418 | -0.08(-1.60%) |
Sep 29, 2015 | 5.030 | 5.100 | 4.935 | 5.000 | 126,858 | -0.03(-0.60%) |
Sep 28, 2015 | 5.010 | 5.090 | 4.900 | 5.030 | 165,937 | +0.00(+0.00%) |
Sep 25, 2015 | 5.430 | 5.430 | 4.950 | 5.030 | 209,575 | -0.34(-6.33%) |
Sep 24, 2015 | 5.180 | 5.380 | 5.170 | 5.370 | 181,157 | +0.15(+2.87%) |
Sep 23, 2015 | 5.290 | 5.290 | 5.210 | 5.220 | 110,633 | -0.05(-0.95%) |
Sep 22, 2015 | 5.250 | 5.400 | 5.230 | 5.270 | 119,173 | +0.01(+0.19%) |
Sep 21, 2015 | 5.390 | 5.460 | 5.220 | 5.260 | 119,707 | -0.06(-1.13%) |
Sep 18, 2015 | 5.300 | 5.390 | 5.280 | 5.320 | 149,861 | -0.04(-0.75%) |
Sep 17, 2015 | 5.320 | 5.433 | 5.310 | 5.360 | 155,290 | +0.01(+0.19%) |
Sep 16, 2015 | 5.340 | 5.390 | 5.300 | 5.350 | 130,397 | +0.01(+0.19%) |
Sep 15, 2015 | 5.300 | 5.410 | 5.290 | 5.340 | 87,087 | +0.06(+1.14%) |
Sep 14, 2015 | 5.310 | 5.380 | 5.280 | 5.280 | 65,821 | +0.01(+0.19%) |
Sep 11, 2015 | 5.250 | 5.380 | 5.240 | 5.270 | 148,280 | -0.01(-0.19%) |
Sep 10, 2015 | 5.210 | 5.300 | 5.200 | 5.280 | 163,354 | +0.03(+0.57%) |
Sep 09, 2015 | 5.240 | 5.340 | 5.210 | 5.250 | 169,252 | +0.07(+1.35%) |
Sep 08, 2015 | 5.290 | 5.300 | 5.160 | 5.180 | 74,804 | -0.01(-0.19%) |
Sep 04, 2015 | 5.140 | 5.190 | 5.190 | 5.190 | 91,400 | -0.04(-0.76%) |
Sep 03, 2015 | 5.200 | 5.350 | 5.180 | 5.230 | 104,056 | +0.02(+0.38%) |
Sep 02, 2015 | 5.160 | 5.230 | 5.111 | 5.210 | 126,444 | +0.10(+1.96%) |
Sep 01, 2015 | 5.230 | 5.410 | 5.100 | 5.110 | 149,073 | -0.22(-4.13%) |
Aug 31, 2015 | 5.270 | 5.380 | 5.190 | 5.330 | 72,528 | +0.01(+0.19%) |
Aug 28, 2015 | 5.190 | 5.430 | 5.030 | 5.320 | 149,196 | +0.10(+1.92%) |
Aug 27, 2015 | 5.240 | 5.300 | 5.060 | 5.220 | 184,385 | +0.00(+0.00%) |
Aug 26, 2015 | 5.150 | 5.250 | 4.990 | 5.220 | 127,693 | +0.17(+3.37%) |
Aug 25, 2015 | 5.230 | 5.270 | 5.020 | 5.050 | 126,037 | -0.02(-0.39%) |
Aug 24, 2015 | 5.020 | 5.340 | 4.800 | 5.070 | 328,089 | -0.15(-2.87%) |
Aug 21, 2015 | 5.070 | 5.350 | 5.070 | 5.220 | 181,280 | -0.03(-0.57%) |
Aug 20, 2015 | 5.310 | 5.420 | 5.180 | 5.250 | 191,156 | -0.08(-1.50%) |
Aug 19, 2015 | 5.510 | 5.510 | 5.290 | 5.330 | 70,464 | -0.19(-3.44%) |
Aug 18, 2015 | 5.480 | 5.610 | 5.410 | 5.520 | 93,180 | +0.02(+0.36%) |
Aug 17, 2015 | 5.530 | 5.530 | 5.410 | 5.500 | 79,225 | -0.03(-0.54%) |
Aug 14, 2015 | 5.450 | 5.630 | 5.450 | 5.530 | 106,736 | +0.04(+0.73%) |
Aug 13, 2015 | 5.590 | 5.590 | 5.420 | 5.490 | 60,720 | -0.06(-1.08%) |
Aug 12, 2015 | 5.690 | 5.690 | 5.480 | 5.550 | 127,955 | -0.18(-3.14%) |
Aug 11, 2015 | 5.590 | 5.740 | 5.550 | 5.730 | 189,622 | +0.05(+0.88%) |
Aug 10, 2015 | 5.620 | 5.710 | 5.510 | 5.680 | 138,549 | +0.10(+1.79%) |
Aug 07, 2015 | 5.530 | 5.630 | 5.500 | 5.580 | 116,718 | +0.01(+0.18%) |
Aug 06, 2015 | 5.540 | 5.750 | 5.450 | 5.570 | 270,861 | +0.06(+1.09%) |
Aug 05, 2015 | 5.560 | 5.680 | 5.500 | 5.510 | 111,658 | -0.02(-0.36%) |
Aug 04, 2015 | 5.580 | 5.690 | 5.480 | 5.530 | 161,161 | -0.08(-1.43%) |
Aug 03, 2015 | 5.440 | 5.770 | 5.220 | 5.610 | 234,997 | +0.14(+2.56%) |
Jul 31, 2015 | 5.600 | 5.600 | 4.810 | 5.470 | 637,031 | -0.50(-8.38%) |
Jul 30, 2015 | 5.770 | 5.970 | 5.630 | 5.970 | 221,452 | +0.16(+2.75%) |
Jul 29, 2015 | 5.890 | 5.960 | 5.650 | 5.810 | 176,923 | -0.15(-2.52%) |
Jul 28, 2015 | 6.050 | 6.060 | 5.720 | 5.960 | 100,984 | -0.05(-0.83%) |
Jul 27, 2015 | 6.010 | 6.100 | 5.940 | 6.010 | 105,844 | -0.06(-0.99%) |
Jul 24, 2015 | 6.230 | 6.276 | 6.008 | 6.070 | 132,287 | -0.19(-3.04%) |
Jul 23, 2015 | 6.340 | 6.360 | 6.140 | 6.260 | 91,017 | -0.05(-0.79%) |
Jul 22, 2015 | 6.440 | 6.470 | 6.280 | 6.310 | 54,256 | -0.17(-2.62%) |
Jul 21, 2015 | 6.410 | 6.563 | 6.320 | 6.480 | 109,956 | +0.08(+1.25%) |
Jul 20, 2015 | 6.750 | 6.750 | 6.380 | 6.400 | 137,388 | -0.31(-4.62%) |
Jul 17, 2015 | 6.770 | 6.770 | 6.620 | 6.710 | 126,581 | -0.05(-0.74%) |
Jul 16, 2015 | 6.710 | 6.830 | 6.630 | 6.760 | 99,296 | +0.11(+1.65%) |
Jul 15, 2015 | 6.610 | 6.690 | 6.470 | 6.650 | 129,408 | +0.04(+0.61%) |
Jul 14, 2015 | 6.580 | 6.640 | 6.510 | 6.610 | 90,420 | +0.05(+0.76%) |
Jul 13, 2015 | 6.660 | 6.720 | 6.510 | 6.560 | 223,607 | -0.08(-1.20%) |
Jul 10, 2015 | 6.420 | 6.660 | 6.350 | 6.640 | 132,679 | +0.29(+4.57%) |
Jul 09, 2015 | 6.320 | 6.467 | 6.300 | 6.350 | 184,483 | +0.06(+0.95%) |
Jul 08, 2015 | 6.100 | 6.310 | 5.960 | 6.290 | 133,028 | +0.06(+0.96%) |
Jul 07, 2015 | 6.170 | 6.290 | 5.985 | 6.230 | 246,540 | +0.04(+0.65%) |
Jul 06, 2015 | 6.400 | 6.450 | 6.110 | 6.190 | 190,529 | -0.27(-4.18%) |
Jul 02, 2015 | 6.630 | 6.460 | 6.460 | 6.460 | 131,200 | -0.15(-2.27%) |
Jul 01, 2015 | 6.970 | 7.010 | 6.540 | 6.610 | 175,295 | -0.25(-3.64%) |
Jun 30, 2015 | 6.930 | 7.030 | 6.785 | 6.860 | 108,754 | +0.01(+0.15%) |
Jun 29, 2015 | 7.280 | 7.290 | 6.780 | 6.850 | 161,926 | -0.47(-6.42%) |
Jun 26, 2015 | 7.330 | 7.490 | 7.080 | 7.320 | 268,182 | -0.01(-0.14%) |
Jun 25, 2015 | 7.270 | 7.400 | 7.000 | 7.330 | 166,170 | +0.08(+1.10%) |
Jun 24, 2015 | 7.370 | 7.450 | 7.230 | 7.250 | 131,377 | -0.13(-1.76%) |
Jun 23, 2015 | 7.340 | 7.460 | 7.190 | 7.380 | 188,553 | +0.04(+0.54%) |
Jun 22, 2015 | 7.330 | 7.450 | 7.180 | 7.340 | 133,042 | +0.08(+1.10%) |
Jun 19, 2015 | 7.240 | 7.280 | 7.120 | 7.260 | 253,516 | +0.04(+0.55%) |
Jun 18, 2015 | 7.090 | 7.230 | 7.040 | 7.220 | 96,872 | +0.18(+2.56%) |
Jun 17, 2015 | 7.070 | 7.270 | 6.990 | 7.040 | 108,629 | +0.01(+0.14%) |
Jun 16, 2015 | 6.950 | 7.220 | 6.920 | 7.030 | 123,511 | +0.08(+1.15%) |
Jun 15, 2015 | 6.890 | 7.050 | 6.730 | 6.950 | 138,252 | -0.01(-0.14%) |
Jun 12, 2015 | 6.950 | 7.040 | 6.910 | 6.960 | 60,511 | -0.01(-0.14%) |
Jun 11, 2015 | 7.010 | 7.030 | 6.900 | 6.970 | 98,193 | -0.05(-0.71%) |
Jun 10, 2015 | 6.980 | 7.050 | 6.980 | 7.020 | 116,531 | +0.08(+1.15%) |
Jun 09, 2015 | 7.020 | 7.060 | 6.830 | 6.940 | 93,408 | -0.06(-0.86%) |
Jun 08, 2015 | 7.000 | 7.090 | 6.890 | 7.000 | 148,619 | +0.01(+0.14%) |
Jun 05, 2015 | 6.700 | 7.080 | 6.700 | 6.990 | 168,916 | +0.15(+2.19%) |
Jun 04, 2015 | 6.920 | 7.070 | 6.740 | 6.840 | 150,771 | -0.16(-2.29%) |
Jun 03, 2015 | 6.880 | 7.090 | 6.819 | 7.000 | 115,384 | +0.16(+2.34%) |
Jun 02, 2015 | 6.780 | 6.960 | 6.760 | 6.840 | 80,623 | +0.02(+0.29%) |