Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.041 | 6.157 | 6.018 | 6.157 | 1,668,701 | +0.14(+2.38%) |
Jan 28, 2016 | 5.998 | 6.068 | 5.944 | 6.014 | 1,280,002 | +0.07(+1.11%) |
Jan 27, 2016 | 6.022 | 6.053 | 5.911 | 5.948 | 1,364,037 | -0.08(-1.35%) |
Jan 26, 2016 | 5.940 | 6.064 | 5.843 | 6.029 | 1,933,024 | +0.10(+1.76%) |
Jan 25, 2016 | 6.041 | 6.049 | 5.925 | 5.925 | 1,263,934 | -0.14(-2.30%) |
Jan 22, 2016 | 5.902 | 6.095 | 5.878 | 6.064 | 2,044,071 | +0.21(+3.50%) |
Jan 21, 2016 | 5.727 | 5.944 | 5.727 | 5.859 | 1,821,378 | -0.01(-0.20%) |
Jan 20, 2016 | 5.925 | 5.936 | 5.363 | 5.871 | 5,114,030 | -0.13(-2.13%) |
Jan 19, 2016 | 6.196 | 6.215 | 5.967 | 5.998 | 2,885,601 | -0.17(-2.70%) |
Jan 15, 2016 | 6.289 | 6.165 | 6.165 | 6.165 | 3,297,418 | -0.21(-3.34%) |
Jan 14, 2016 | 6.359 | 6.436 | 6.238 | 6.378 | 2,064,505 | +0.02(+0.30%) |
Jan 13, 2016 | 6.502 | 6.513 | 6.279 | 6.359 | 2,509,353 | -0.14(-2.20%) |
Jan 12, 2016 | 6.583 | 6.591 | 6.463 | 6.502 | 1,694,306 | -0.02(-0.30%) |
Jan 11, 2016 | 6.490 | 6.614 | 6.490 | 6.521 | 2,236,008 | +0.04(+0.66%) |
Jan 08, 2016 | 6.606 | 6.630 | 6.459 | 6.479 | 1,755,012 | -0.11(-1.65%) |
Jan 07, 2016 | 6.703 | 6.707 | 6.579 | 6.587 | 1,303,852 | -0.13(-1.90%) |
Jan 06, 2016 | 6.723 | 6.750 | 6.692 | 6.715 | 1,920,701 | -0.00(-0.06%) |
Jan 05, 2016 | 6.606 | 6.730 | 6.577 | 6.719 | 1,366,405 | +0.15(+2.30%) |
Jan 04, 2016 | 6.661 | 6.661 | 6.568 | 6.568 | 1,785,039 | -0.10(-1.57%) |
Dec 31, 2015 | 6.653 | 6.672 | 6.672 | 6.672 | 1,364,520 | +0.04(+0.64%) |
Dec 30, 2015 | 6.746 | 6.773 | 6.626 | 6.630 | 1,195,045 | -0.14(-2.06%) |
Dec 29, 2015 | 6.750 | 6.835 | 6.730 | 6.769 | 1,260,254 | +0.03(+0.40%) |
Dec 28, 2015 | 6.768 | 6.772 | 6.682 | 6.742 | 1,190,071 | -0.03(-0.39%) |
Dec 24, 2015 | 6.772 | 6.768 | 6.768 | 6.768 | 1,272,019 | -0.00(-0.06%) |
Dec 23, 2015 | 6.734 | 6.885 | 6.723 | 6.772 | 2,735,568 | +0.07(+1.07%) |
Dec 22, 2015 | 6.682 | 6.749 | 6.678 | 6.700 | 3,235,385 | +0.02(+0.28%) |
Dec 21, 2015 | 6.670 | 6.682 | 6.572 | 6.682 | 1,276,488 | +0.05(+0.74%) |
Dec 18, 2015 | 6.636 | 6.663 | 6.576 | 6.632 | 2,532,347 | +0.00(+0.00%) |
Dec 17, 2015 | 6.617 | 6.659 | 6.610 | 6.632 | 1,417,428 | +0.02(+0.29%) |
Dec 16, 2015 | 6.614 | 6.663 | 6.549 | 6.614 | 2,401,349 | +0.03(+0.46%) |
Dec 15, 2015 | 6.463 | 6.583 | 6.425 | 6.583 | 1,032,382 | +0.14(+2.23%) |
Dec 14, 2015 | 6.482 | 6.542 | 6.372 | 6.440 | 2,020,440 | -0.04(-0.64%) |
Dec 11, 2015 | 6.504 | 6.546 | 6.474 | 6.482 | 1,357,885 | -0.08(-1.26%) |
Dec 10, 2015 | 6.519 | 6.576 | 6.516 | 6.565 | 755,911 | +0.05(+0.69%) |
Dec 09, 2015 | 6.527 | 6.602 | 6.497 | 6.519 | 791,798 | -0.03(-0.46%) |
Dec 08, 2015 | 6.538 | 6.572 | 6.508 | 6.549 | 909,900 | -0.02(-0.23%) |
Dec 07, 2015 | 6.576 | 6.599 | 6.553 | 6.565 | 1,118,563 | -0.02(-0.23%) |
Dec 04, 2015 | 6.493 | 6.599 | 6.493 | 6.580 | 995,451 | +0.09(+1.40%) |
Dec 03, 2015 | 6.523 | 6.553 | 6.459 | 6.489 | 985,877 | -0.03(-0.52%) |
Dec 02, 2015 | 6.610 | 6.614 | 6.519 | 6.523 | 1,116,530 | -0.08(-1.26%) |
Dec 01, 2015 | 6.632 | 6.680 | 6.583 | 6.606 | 1,150,142 | -0.02(-0.23%) |
Nov 30, 2015 | 6.648 | 6.651 | 6.587 | 6.621 | 1,063,985 | -0.01(-0.11%) |
Nov 27, 2015 | 6.591 | 6.651 | 6.580 | 6.629 | 693,540 | +0.06(+0.98%) |
Nov 25, 2015 | 6.565 | 6.565 | 6.565 | 6.565 | 928,502 | +0.00(+0.00%) |
Nov 24, 2015 | 6.527 | 6.566 | 6.489 | 6.565 | 774,118 | +0.03(+0.52%) |
Nov 23, 2015 | 6.557 | 6.572 | 6.516 | 6.531 | 941,395 | -0.03(-0.40%) |
Nov 20, 2015 | 6.546 | 6.583 | 6.516 | 6.557 | 1,122,844 | +0.02(+0.23%) |
Nov 19, 2015 | 6.489 | 6.542 | 6.489 | 6.542 | 718,588 | +0.06(+0.99%) |
Nov 18, 2015 | 6.451 | 6.482 | 6.421 | 6.478 | 1,180,881 | +0.04(+0.59%) |
Nov 17, 2015 | 6.429 | 6.493 | 6.425 | 6.440 | 684,494 | +0.02(+0.23%) |
Nov 16, 2015 | 6.410 | 6.429 | 6.338 | 6.425 | 1,023,218 | +0.02(+0.24%) |
Nov 13, 2015 | 6.376 | 6.427 | 6.372 | 6.410 | 680,804 | +0.03(+0.47%) |
Nov 12, 2015 | 6.429 | 6.459 | 6.370 | 6.380 | 810,853 | -0.06(-0.88%) |
Nov 11, 2015 | 6.451 | 6.470 | 6.433 | 6.436 | 1,138,525 | +0.00(+0.06%) |
Nov 10, 2015 | 6.372 | 6.451 | 6.372 | 6.433 | 1,285,094 | +0.05(+0.83%) |
Nov 09, 2015 | 6.433 | 6.433 | 6.346 | 6.380 | 1,403,117 | -0.02(-0.24%) |
Nov 06, 2015 | 6.414 | 6.459 | 6.357 | 6.395 | 1,177,032 | -0.04(-0.59%) |
Nov 05, 2015 | 6.463 | 6.478 | 6.365 | 6.433 | 768,997 | -0.03(-0.47%) |
Nov 04, 2015 | 6.455 | 6.493 | 6.440 | 6.463 | 988,501 | +0.01(+0.12%) |
Nov 03, 2015 | 6.414 | 6.470 | 6.387 | 6.455 | 728,022 | +0.02(+0.29%) |
Nov 02, 2015 | 6.293 | 6.482 | 6.282 | 6.436 | 1,544,749 | +0.17(+2.71%) |
Oct 30, 2015 | 6.323 | 6.357 | 6.251 | 6.267 | 860,917 | -0.03(-0.54%) |
Oct 29, 2015 | 6.342 | 6.350 | 6.259 | 6.300 | 918,565 | -0.06(-1.01%) |
Oct 28, 2015 | 6.304 | 6.368 | 6.214 | 6.365 | 1,361,922 | +0.06(+0.90%) |
Oct 27, 2015 | 6.342 | 6.350 | 6.278 | 6.308 | 992,535 | -0.06(-1.01%) |
Oct 26, 2015 | 6.399 | 6.399 | 6.342 | 6.372 | 715,344 | -0.00(-0.06%) |
Oct 23, 2015 | 6.402 | 6.410 | 6.338 | 6.376 | 638,975 | -0.01(-0.12%) |
Oct 22, 2015 | 6.361 | 6.406 | 6.334 | 6.383 | 649,453 | +0.05(+0.77%) |
Oct 21, 2015 | 6.357 | 6.410 | 6.331 | 6.334 | 887,585 | -0.02(-0.36%) |
Oct 20, 2015 | 6.308 | 6.365 | 6.270 | 6.357 | 2,026,089 | +0.06(+0.96%) |
Oct 19, 2015 | 6.225 | 6.300 | 6.221 | 6.297 | 673,921 | +0.06(+0.97%) |
Oct 16, 2015 | 6.221 | 6.255 | 6.187 | 6.236 | 676,966 | +0.03(+0.49%) |
Oct 15, 2015 | 6.187 | 6.217 | 6.119 | 6.206 | 733,323 | +0.03(+0.49%) |
Oct 14, 2015 | 6.225 | 6.244 | 6.157 | 6.176 | 639,537 | -0.04(-0.67%) |
Oct 13, 2015 | 6.270 | 6.297 | 6.187 | 6.217 | 764,852 | -0.06(-0.96%) |
Oct 12, 2015 | 6.191 | 6.312 | 6.191 | 6.278 | 1,138,074 | +0.08(+1.34%) |
Oct 09, 2015 | 6.248 | 6.251 | 6.138 | 6.195 | 822,060 | -0.05(-0.73%) |
Oct 08, 2015 | 6.206 | 6.244 | 6.178 | 6.240 | 769,469 | +0.03(+0.55%) |
Oct 07, 2015 | 6.138 | 6.221 | 6.131 | 6.206 | 1,024,072 | +0.08(+1.29%) |
Oct 06, 2015 | 6.101 | 6.161 | 6.085 | 6.127 | 1,221,072 | +0.03(+0.43%) |
Oct 05, 2015 | 5.919 | 6.101 | 5.904 | 6.101 | 1,117,646 | +0.20(+3.39%) |
Oct 02, 2015 | 5.878 | 5.904 | 5.814 | 5.901 | 1,342,917 | +0.01(+0.13%) |
Oct 01, 2015 | 5.927 | 5.961 | 5.867 | 5.893 | 1,075,197 | -0.03(-0.57%) |
Sep 30, 2015 | 5.957 | 5.980 | 5.859 | 5.927 | 1,794,252 | -0.01(-0.13%) |
Sep 29, 2015 | 5.908 | 5.957 | 5.897 | 5.935 | 1,320,567 | +0.04(+0.64%) |
Sep 28, 2015 | 6.150 | 6.150 | 5.852 | 5.897 | 1,977,360 | -0.23(-3.70%) |
Sep 25, 2015 | 6.193 | 6.211 | 6.123 | 6.123 | 1,696,614 | -0.06(-0.95%) |
Sep 24, 2015 | 6.197 | 6.211 | 6.142 | 6.182 | 1,019,789 | -0.02(-0.36%) |
Sep 23, 2015 | 6.186 | 6.230 | 6.175 | 6.204 | 1,165,870 | +0.02(+0.36%) |
Sep 22, 2015 | 6.171 | 6.307 | 6.160 | 6.182 | 2,352,123 | +0.00(+0.00%) |
Sep 21, 2015 | 6.149 | 6.208 | 6.149 | 6.182 | 1,276,804 | +0.04(+0.72%) |
Sep 18, 2015 | 6.101 | 6.178 | 6.099 | 6.138 | 1,432,779 | -0.01(-0.18%) |
Sep 17, 2015 | 6.057 | 6.193 | 6.046 | 6.149 | 914,209 | +0.09(+1.52%) |
Sep 16, 2015 | 6.035 | 6.097 | 5.995 | 6.057 | 516,380 | +0.02(+0.37%) |
Sep 15, 2015 | 6.035 | 6.054 | 5.976 | 6.035 | 591,610 | +0.00(+0.06%) |
Sep 14, 2015 | 5.995 | 6.035 | 5.984 | 6.031 | 494,092 | +0.04(+0.67%) |
Sep 11, 2015 | 5.917 | 6.035 | 5.917 | 5.991 | 860,468 | +0.07(+1.12%) |
Sep 10, 2015 | 5.903 | 5.936 | 5.895 | 5.925 | 573,467 | +0.02(+0.31%) |
Sep 09, 2015 | 5.965 | 5.987 | 5.895 | 5.906 | 1,036,458 | -0.04(-0.68%) |
Sep 08, 2015 | 5.976 | 5.984 | 5.932 | 5.947 | 1,300,645 | +0.01(+0.25%) |
Sep 04, 2015 | 5.958 | 5.932 | 5.932 | 5.932 | 814,012 | -0.05(-0.86%) |
Sep 03, 2015 | 5.984 | 6.009 | 5.971 | 5.984 | 821,763 | +0.01(+0.18%) |
Sep 02, 2015 | 5.962 | 5.980 | 5.910 | 5.973 | 2,146,592 | +0.04(+0.68%) |
Sep 01, 2015 | 5.973 | 5.987 | 5.892 | 5.932 | 1,897,969 | -0.08(-1.34%) |
Aug 31, 2015 | 6.053 | 6.075 | 6.000 | 6.013 | 1,444,219 | -0.04(-0.73%) |
Aug 28, 2015 | 6.068 | 6.086 | 6.020 | 6.057 | 851,258 | -0.03(-0.48%) |
Aug 27, 2015 | 6.068 | 6.171 | 6.028 | 6.086 | 1,080,317 | +0.04(+0.73%) |
Aug 26, 2015 | 6.094 | 6.094 | 5.991 | 6.042 | 1,488,576 | +0.03(+0.55%) |
Aug 25, 2015 | 6.057 | 6.075 | 5.989 | 6.009 | 1,171,612 | +0.03(+0.55%) |
Aug 24, 2015 | 6.006 | 6.050 | 5.605 | 5.976 | 3,452,900 | -0.15(-2.52%) |
Aug 21, 2015 | 6.178 | 6.237 | 6.105 | 6.131 | 1,315,948 | -0.11(-1.71%) |
Aug 20, 2015 | 6.259 | 6.299 | 6.237 | 6.237 | 928,894 | -0.04(-0.64%) |
Aug 19, 2015 | 6.281 | 6.310 | 6.237 | 6.277 | 877,481 | -0.01(-0.12%) |
Aug 18, 2015 | 6.318 | 6.318 | 6.248 | 6.285 | 1,366,501 | -0.05(-0.75%) |
Aug 17, 2015 | 6.281 | 6.333 | 6.266 | 6.333 | 824,349 | +0.04(+0.58%) |
Aug 14, 2015 | 6.233 | 6.307 | 6.211 | 6.296 | 1,067,761 | +0.06(+0.88%) |
Aug 13, 2015 | 6.233 | 6.276 | 6.200 | 6.241 | 894,719 | +0.00(+0.00%) |
Aug 12, 2015 | 6.277 | 6.292 | 6.204 | 6.241 | 780,376 | -0.05(-0.76%) |
Aug 11, 2015 | 6.237 | 6.296 | 6.215 | 6.288 | 804,772 | +0.07(+1.12%) |
Aug 10, 2015 | 6.204 | 6.226 | 6.186 | 6.219 | 890,832 | +0.03(+0.42%) |
Aug 07, 2015 | 6.182 | 6.219 | 6.145 | 6.193 | 1,062,937 | -0.00(-0.06%) |
Aug 06, 2015 | 6.197 | 6.241 | 6.149 | 6.197 | 1,359,586 | +0.00(+0.00%) |
Aug 05, 2015 | 6.215 | 6.215 | 6.145 | 6.197 | 756,378 | -0.02(-0.30%) |
Aug 04, 2015 | 6.208 | 6.226 | 6.164 | 6.215 | 1,019,105 | +0.01(+0.12%) |
Aug 03, 2015 | 6.197 | 6.226 | 6.175 | 6.208 | 899,358 | +0.01(+0.12%) |
Jul 31, 2015 | 6.182 | 6.230 | 6.166 | 6.200 | 1,032,791 | +0.03(+0.54%) |
Jul 30, 2015 | 6.123 | 6.178 | 6.105 | 6.167 | 944,584 | +0.06(+0.90%) |
Jul 29, 2015 | 6.035 | 6.127 | 5.998 | 6.112 | 1,184,628 | +0.08(+1.34%) |
Jul 28, 2015 | 6.042 | 6.079 | 6.009 | 6.031 | 922,216 | +0.01(+0.12%) |
Jul 27, 2015 | 5.987 | 6.042 | 5.954 | 6.024 | 653,491 | +0.03(+0.55%) |
Jul 24, 2015 | 6.061 | 6.105 | 5.984 | 5.991 | 1,244,625 | -0.07(-1.09%) |
Jul 23, 2015 | 6.153 | 6.156 | 6.042 | 6.057 | 1,565,411 | -0.10(-1.55%) |
Jul 22, 2015 | 6.153 | 6.186 | 6.138 | 6.153 | 616,730 | +0.01(+0.18%) |
Jul 21, 2015 | 6.197 | 6.222 | 6.131 | 6.142 | 945,095 | -0.06(-0.89%) |
Jul 20, 2015 | 6.241 | 6.241 | 6.184 | 6.197 | 770,497 | -0.04(-0.71%) |
Jul 17, 2015 | 6.237 | 6.255 | 6.202 | 6.241 | 752,360 | +0.00(+0.06%) |
Jul 16, 2015 | 6.252 | 6.292 | 6.215 | 6.237 | 1,064,641 | -0.01(-0.23%) |
Jul 15, 2015 | 6.263 | 6.270 | 6.226 | 6.252 | 751,769 | -0.00(-0.06%) |
Jul 14, 2015 | 6.233 | 6.281 | 6.226 | 6.255 | 1,227,767 | +0.05(+0.77%) |
Jul 13, 2015 | 6.226 | 6.248 | 6.178 | 6.208 | 1,611,543 | +0.00(+0.00%) |
Jul 10, 2015 | 6.149 | 6.233 | 6.134 | 6.208 | 1,136,868 | +0.08(+1.26%) |
Jul 09, 2015 | 6.193 | 6.237 | 6.101 | 6.131 | 1,134,782 | -0.03(-0.54%) |
Jul 08, 2015 | 6.153 | 6.208 | 6.153 | 6.164 | 975,105 | -0.02(-0.30%) |
Jul 07, 2015 | 6.222 | 6.241 | 6.156 | 6.182 | 1,450,099 | -0.02(-0.36%) |
Jul 06, 2015 | 6.097 | 6.211 | 6.068 | 6.204 | 1,339,026 | +0.12(+1.93%) |
Jul 02, 2015 | 6.153 | 6.086 | 6.086 | 6.086 | 867,372 | -0.04(-0.72%) |
Jul 01, 2015 | 6.064 | 6.138 | 6.024 | 6.131 | 1,136,977 | +0.10(+1.58%) |
Jun 30, 2015 | 6.064 | 6.112 | 6.031 | 6.035 | 1,519,002 | -0.02(-0.30%) |
Jun 29, 2015 | 6.153 | 6.200 | 6.039 | 6.053 | 1,207,050 | -0.12(-1.90%) |
Jun 26, 2015 | 6.248 | 6.274 | 6.123 | 6.171 | 2,245,267 | -0.05(-0.77%) |
Jun 25, 2015 | 6.229 | 6.276 | 6.197 | 6.219 | 2,254,759 | +0.00(+0.00%) |
Jun 24, 2015 | 6.247 | 6.247 | 6.208 | 6.219 | 1,062,624 | -0.03(-0.46%) |
Jun 23, 2015 | 6.254 | 6.258 | 6.226 | 6.247 | 1,011,031 | -0.01(-0.17%) |
Jun 22, 2015 | 6.308 | 6.308 | 6.251 | 6.258 | 1,533,553 | -0.03(-0.46%) |
Jun 19, 2015 | 6.226 | 6.287 | 6.194 | 6.287 | 3,095,729 | +0.08(+1.21%) |
Jun 18, 2015 | 6.201 | 6.237 | 6.183 | 6.212 | 1,578,923 | +0.03(+0.46%) |
Jun 17, 2015 | 6.154 | 6.192 | 6.131 | 6.183 | 1,026,103 | +0.04(+0.64%) |
Jun 16, 2015 | 6.115 | 6.161 | 6.090 | 6.143 | 1,211,354 | +0.05(+0.76%) |
Jun 15, 2015 | 6.115 | 6.115 | 6.072 | 6.097 | 963,074 | -0.02(-0.29%) |
Jun 12, 2015 | 6.118 | 6.118 | 6.072 | 6.115 | 659,506 | -0.01(-0.12%) |
Jun 11, 2015 | 6.104 | 6.131 | 6.075 | 6.122 | 1,371,989 | +0.04(+0.65%) |
Jun 10, 2015 | 6.068 | 6.113 | 6.058 | 6.083 | 1,051,625 | +0.01(+0.24%) |
Jun 09, 2015 | 6.083 | 6.090 | 6.043 | 6.068 | 872,114 | -0.02(-0.35%) |
Jun 08, 2015 | 6.104 | 6.111 | 6.083 | 6.090 | 755,291 | -0.01(-0.23%) |
Jun 05, 2015 | 6.108 | 6.122 | 6.097 | 6.104 | 1,134,281 | -0.04(-0.70%) |
Jun 04, 2015 | 6.165 | 6.169 | 6.122 | 6.147 | 807,962 | -0.02(-0.29%) |
Jun 03, 2015 | 6.208 | 6.219 | 6.151 | 6.165 | 958,234 | -0.06(-0.98%) |
Jun 02, 2015 | 6.212 | 6.240 | 6.186 | 6.226 | 2,022,135 | +0.01(+0.12%) |
Jun 01, 2015 | 6.161 | 6.222 | 6.147 | 6.219 | 787,566 | +0.07(+1.16%) |
May 29, 2015 | 6.197 | 6.226 | 6.140 | 6.147 | 1,005,774 | -0.06(-1.04%) |
May 28, 2015 | 6.197 | 6.213 | 6.178 | 6.212 | 878,007 | +0.00(+0.06%) |
May 27, 2015 | 6.136 | 6.215 | 6.122 | 6.208 | 878,767 | +0.08(+1.34%) |
May 26, 2015 | 6.158 | 6.158 | 6.090 | 6.126 | 943,360 | -0.03(-0.52%) |
May 22, 2015 | 6.154 | 6.158 | 6.158 | 6.158 | 879,301 | -0.01(-0.23%) |
May 21, 2015 | 6.190 | 6.215 | 6.152 | 6.172 | 800,761 | -0.03(-0.40%) |
May 20, 2015 | 6.204 | 6.212 | 6.165 | 6.197 | 857,477 | -0.01(-0.23%) |
May 19, 2015 | 6.233 | 6.233 | 6.186 | 6.212 | 879,446 | -0.01(-0.23%) |
May 18, 2015 | 6.233 | 6.233 | 6.172 | 6.226 | 936,299 | -0.01(-0.11%) |
May 15, 2015 | 6.201 | 6.244 | 6.165 | 6.233 | 1,032,081 | +0.04(+0.69%) |
May 14, 2015 | 6.129 | 6.194 | 6.126 | 6.190 | 1,153,767 | +0.09(+1.41%) |
May 13, 2015 | 6.133 | 6.143 | 6.086 | 6.104 | 723,725 | -0.01(-0.12%) |
May 12, 2015 | 6.090 | 6.115 | 6.040 | 6.111 | 834,255 | +0.01(+0.18%) |
May 11, 2015 | 6.111 | 6.147 | 6.090 | 6.101 | 1,010,347 | -0.01(-0.12%) |
May 08, 2015 | 6.122 | 6.154 | 6.087 | 6.108 | 800,264 | +0.03(+0.41%) |
May 07, 2015 | 6.068 | 6.097 | 6.019 | 6.083 | 1,372,014 | -0.00(-0.06%) |
May 06, 2015 | 6.158 | 6.161 | 6.068 | 6.086 | 1,122,438 | -0.06(-0.99%) |
May 05, 2015 | 6.136 | 6.183 | 6.108 | 6.147 | 1,473,212 | -0.00(-0.06%) |
May 04, 2015 | 6.147 | 6.183 | 6.111 | 6.151 | 1,354,537 | +0.01(+0.12%) |
May 01, 2015 | 6.126 | 6.176 | 6.108 | 6.143 | 1,322,934 | +0.03(+0.41%) |
Apr 30, 2015 | 6.126 | 6.136 | 6.068 | 6.118 | 1,794,852 | -0.00(-0.06%) |
Apr 29, 2015 | 6.165 | 6.186 | 6.115 | 6.122 | 1,015,975 | -0.06(-0.98%) |
Apr 28, 2015 | 6.147 | 6.208 | 6.126 | 6.183 | 1,269,023 | +0.01(+0.23%) |
Apr 27, 2015 | 6.215 | 6.254 | 6.143 | 6.169 | 1,012,875 | -0.02(-0.29%) |
Apr 24, 2015 | 6.169 | 6.215 | 6.161 | 6.186 | 965,007 | +0.03(+0.41%) |
Apr 23, 2015 | 6.115 | 6.186 | 6.115 | 6.161 | 1,264,316 | +0.06(+0.94%) |
Apr 22, 2015 | 6.129 | 6.147 | 6.083 | 6.104 | 1,788,729 | -0.02(-0.29%) |
Apr 21, 2015 | 6.136 | 6.147 | 6.108 | 6.122 | 898,135 | +0.00(+0.06%) |
Apr 20, 2015 | 6.136 | 6.161 | 6.111 | 6.118 | 1,399,175 | -0.00(-0.06%) |
Apr 17, 2015 | 6.111 | 6.126 | 6.104 | 6.122 | 1,902,611 | +0.00(+0.00%) |
Apr 16, 2015 | 6.158 | 6.186 | 6.115 | 6.122 | 2,172,133 | -0.02(-0.35%) |
Apr 15, 2015 | 6.186 | 6.197 | 6.143 | 6.143 | 1,437,925 | -0.04(-0.69%) |
Apr 14, 2015 | 6.186 | 6.204 | 6.176 | 6.186 | 837,104 | +0.01(+0.17%) |
Apr 13, 2015 | 6.186 | 6.190 | 6.147 | 6.176 | 988,582 | +0.01(+0.17%) |
Apr 10, 2015 | 6.140 | 6.204 | 6.140 | 6.165 | 1,071,082 | +0.03(+0.41%) |
Apr 09, 2015 | 6.176 | 6.201 | 6.118 | 6.140 | 980,647 | -0.05(-0.87%) |
Apr 08, 2015 | 6.183 | 6.217 | 6.151 | 6.194 | 1,252,034 | +0.03(+0.46%) |
Apr 07, 2015 | 6.201 | 6.208 | 6.122 | 6.165 | 1,222,359 | -0.05(-0.81%) |
Apr 06, 2015 | 6.197 | 6.237 | 6.179 | 6.215 | 1,094,347 | +0.03(+0.46%) |
Apr 02, 2015 | 6.186 | 6.186 | 6.186 | 6.186 | 1,254,707 | +0.01(+0.23%) |
Apr 01, 2015 | 6.158 | 6.222 | 6.126 | 6.172 | 2,244,315 | +0.02(+0.35%) |
Mar 31, 2015 | 6.122 | 6.179 | 6.093 | 6.151 | 5,436,804 | +0.03(+0.47%) |
Mar 30, 2015 | 6.118 | 6.163 | 6.111 | 6.122 | 2,049,271 | +0.01(+0.18%) |
Mar 27, 2015 | 6.126 | 6.136 | 6.083 | 6.111 | 2,026,417 | -0.01(-0.18%) |
Mar 26, 2015 | 6.132 | 6.153 | 6.073 | 6.122 | 3,922,342 | +0.00(+0.06%) |
Mar 25, 2015 | 6.150 | 6.188 | 6.112 | 6.119 | 2,878,910 | -0.01(-0.11%) |
Mar 24, 2015 | 6.108 | 6.160 | 6.063 | 6.125 | 2,612,867 | +0.01(+0.17%) |
Mar 23, 2015 | 6.167 | 6.171 | 6.042 | 6.115 | 3,445,602 | -0.05(-0.85%) |
Mar 20, 2015 | 6.003 | 6.174 | 5.979 | 6.167 | 4,579,411 | +0.18(+3.09%) |
Mar 19, 2015 | 5.954 | 6.002 | 5.934 | 5.982 | 2,030,606 | +0.03(+0.47%) |
Mar 18, 2015 | 5.909 | 5.972 | 5.895 | 5.954 | 3,127,994 | +0.05(+0.77%) |
Mar 17, 2015 | 5.878 | 5.916 | 5.871 | 5.909 | 1,900,193 | +0.04(+0.71%) |
Mar 16, 2015 | 5.871 | 5.899 | 5.860 | 5.867 | 1,605,423 | +0.02(+0.36%) |
Mar 13, 2015 | 5.885 | 5.897 | 5.836 | 5.846 | 2,742,286 | -0.03(-0.53%) |
Mar 12, 2015 | 5.846 | 5.892 | 5.846 | 5.878 | 1,900,328 | +0.02(+0.42%) |
Mar 11, 2015 | 5.843 | 5.871 | 5.822 | 5.853 | 2,796,705 | +0.01(+0.12%) |
Mar 10, 2015 | 5.850 | 5.864 | 5.822 | 5.846 | 2,515,764 | +0.00(+0.00%) |
Mar 09, 2015 | 5.832 | 5.878 | 5.818 | 5.846 | 3,654,744 | +0.04(+0.66%) |
Mar 06, 2015 | 5.853 | 5.871 | 5.759 | 5.808 | 4,737,895 | -0.05(-0.83%) |
Mar 05, 2015 | 5.853 | 5.899 | 5.832 | 5.857 | 24,761,942 | -0.26(-4.22%) |
Mar 04, 2015 | 6.073 | 6.115 | 6.038 | 6.115 | 1,084,921 | +0.03(+0.57%) |
Mar 03, 2015 | 6.059 | 6.094 | 6.014 | 6.080 | 1,076,733 | +0.00(+0.00%) |
Mar 02, 2015 | 5.989 | 6.087 | 5.989 | 6.080 | 1,891,329 | +0.12(+1.93%) |
Feb 27, 2015 | 5.975 | 6.024 | 5.965 | 5.965 | 1,343,443 | +0.00(+0.00%) |
Feb 26, 2015 | 5.839 | 6.031 | 5.839 | 5.965 | 3,026,438 | +0.16(+2.77%) |
Feb 25, 2015 | 5.794 | 5.853 | 5.794 | 5.804 | 508,548 | +0.00(+0.06%) |
Feb 24, 2015 | 5.797 | 5.815 | 5.776 | 5.801 | 598,620 | -0.02(-0.36%) |
Feb 23, 2015 | 5.839 | 5.839 | 5.776 | 5.822 | 526,478 | -0.02(-0.30%) |
Feb 20, 2015 | 5.794 | 5.843 | 5.794 | 5.839 | 576,897 | +0.02(+0.42%) |
Feb 19, 2015 | 5.843 | 5.857 | 5.794 | 5.815 | 394,515 | -0.03(-0.54%) |
Feb 18, 2015 | 5.846 | 5.857 | 5.783 | 5.846 | 1,134,659 | -0.01(-0.18%) |
Feb 17, 2015 | 5.829 | 5.867 | 5.825 | 5.857 | 779,206 | +0.03(+0.48%) |
Feb 13, 2015 | 5.860 | 5.829 | 5.829 | 5.829 | 511,702 | -0.02(-0.42%) |
Feb 12, 2015 | 5.822 | 5.860 | 5.798 | 5.853 | 691,102 | +0.05(+0.78%) |
Feb 11, 2015 | 5.818 | 5.850 | 5.794 | 5.808 | 462,836 | -0.01(-0.24%) |
Feb 10, 2015 | 5.850 | 5.850 | 5.783 | 5.822 | 471,941 | +0.00(+0.06%) |
Feb 09, 2015 | 5.811 | 5.839 | 5.797 | 5.818 | 632,322 | -0.00(-0.06%) |
Feb 06, 2015 | 5.892 | 5.899 | 5.808 | 5.822 | 773,682 | -0.08(-1.36%) |
Feb 05, 2015 | 5.829 | 5.902 | 5.813 | 5.902 | 658,546 | +0.07(+1.26%) |
Feb 04, 2015 | 5.839 | 5.853 | 5.790 | 5.829 | 529,036 | -0.02(-0.30%) |
Feb 03, 2015 | 5.822 | 5.855 | 5.783 | 5.846 | 965,797 | +0.03(+0.60%) |