Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.222 | 5.776 | 5.222 | 5.749 | 106,130 | +0.52(+9.91%) |
Jan 28, 2016 | 5.356 | 5.682 | 5.186 | 5.231 | 31,644 | -0.06(-1.18%) |
Jan 27, 2016 | 5.401 | 5.490 | 5.240 | 5.293 | 36,975 | -0.13(-2.47%) |
Jan 26, 2016 | 5.284 | 5.624 | 5.275 | 5.427 | 31,026 | +0.15(+2.88%) |
Jan 25, 2016 | 5.418 | 5.579 | 5.222 | 5.275 | 35,313 | -0.17(-3.12%) |
Jan 22, 2016 | 5.365 | 5.463 | 5.186 | 5.445 | 45,355 | +0.18(+3.40%) |
Jan 21, 2016 | 5.025 | 5.481 | 5.025 | 5.266 | 51,059 | +0.21(+4.25%) |
Jan 20, 2016 | 4.936 | 5.141 | 4.793 | 5.052 | 56,894 | +0.04(+0.71%) |
Jan 19, 2016 | 5.177 | 5.204 | 4.936 | 5.016 | 23,686 | -0.12(-2.26%) |
Jan 15, 2016 | 5.034 | 5.132 | 5.132 | 5.132 | 54,018 | -0.06(-1.20%) |
Jan 14, 2016 | 4.927 | 5.266 | 4.927 | 5.195 | 35,402 | +0.38(+7.79%) |
Jan 13, 2016 | 5.249 | 5.249 | 4.766 | 4.819 | 51,780 | -0.23(-4.60%) |
Jan 12, 2016 | 5.320 | 5.320 | 4.998 | 5.052 | 41,512 | -0.21(-3.91%) |
Jan 11, 2016 | 5.016 | 5.410 | 5.016 | 5.258 | 37,289 | +0.27(+5.38%) |
Jan 08, 2016 | 5.106 | 5.123 | 4.980 | 4.989 | 28,748 | -0.16(-3.12%) |
Jan 07, 2016 | 5.186 | 5.284 | 5.070 | 5.150 | 33,404 | -0.14(-2.70%) |
Jan 06, 2016 | 5.338 | 5.374 | 5.195 | 5.293 | 24,155 | +0.04(+0.85%) |
Jan 05, 2016 | 5.249 | 5.410 | 5.177 | 5.249 | 20,439 | +0.18(+3.53%) |
Jan 04, 2016 | 5.374 | 5.642 | 5.016 | 5.070 | 54,811 | -0.42(-7.65%) |
Dec 31, 2015 | 5.481 | 5.490 | 5.490 | 5.490 | 25,723 | -0.30(-5.25%) |
Dec 30, 2015 | 5.803 | 5.910 | 5.660 | 5.794 | 30,954 | +0.01(+0.15%) |
Dec 29, 2015 | 6.107 | 6.107 | 5.678 | 5.785 | 41,213 | -0.02(-0.31%) |
Dec 28, 2015 | 5.651 | 5.924 | 5.356 | 5.803 | 46,243 | -0.02(-0.31%) |
Dec 24, 2015 | 5.776 | 5.821 | 5.821 | 5.821 | 22,815 | +0.02(+0.31%) |
Dec 23, 2015 | 5.830 | 5.830 | 5.722 | 5.803 | 15,278 | -0.01(-0.15%) |
Dec 22, 2015 | 5.812 | 5.812 | 5.803 | 5.812 | 33,972 | -0.02(-0.31%) |
Dec 21, 2015 | 5.839 | 6.080 | 5.714 | 5.830 | 30,717 | +0.02(+0.31%) |
Dec 18, 2015 | 6.098 | 6.161 | 5.722 | 5.812 | 127,275 | -0.04(-0.61%) |
Dec 17, 2015 | 6.062 | 6.232 | 5.722 | 5.848 | 47,483 | -0.15(-2.53%) |
Dec 16, 2015 | 5.866 | 6.098 | 5.812 | 6.000 | 31,648 | +0.19(+3.23%) |
Dec 15, 2015 | 5.570 | 5.821 | 5.570 | 5.812 | 23,636 | +0.05(+0.93%) |
Dec 14, 2015 | 5.249 | 5.839 | 5.249 | 5.758 | 31,656 | +0.46(+8.60%) |
Dec 11, 2015 | 5.374 | 5.629 | 5.284 | 5.302 | 37,453 | -0.29(-5.12%) |
Dec 10, 2015 | 5.570 | 5.767 | 5.570 | 5.588 | 21,503 | +0.04(+0.81%) |
Dec 09, 2015 | 5.481 | 5.633 | 5.481 | 5.544 | 23,337 | -0.17(-2.97%) |
Dec 08, 2015 | 5.785 | 5.848 | 5.696 | 5.714 | 24,477 | -0.13(-2.14%) |
Dec 07, 2015 | 5.892 | 6.000 | 5.731 | 5.839 | 26,417 | -0.08(-1.36%) |
Dec 04, 2015 | 5.731 | 5.964 | 5.731 | 5.919 | 23,213 | +0.20(+3.44%) |
Dec 03, 2015 | 5.928 | 5.928 | 5.722 | 5.722 | 29,964 | -0.20(-3.32%) |
Dec 02, 2015 | 6.232 | 6.259 | 5.919 | 5.919 | 22,883 | -0.34(-5.43%) |
Dec 01, 2015 | 6.143 | 6.277 | 6.143 | 6.259 | 29,851 | +0.12(+1.89%) |
Nov 30, 2015 | 6.232 | 6.277 | 5.982 | 6.143 | 54,674 | -0.11(-1.72%) |
Nov 27, 2015 | 6.205 | 6.304 | 6.205 | 6.250 | 18,223 | +0.01(+0.14%) |
Nov 25, 2015 | 6.304 | 6.241 | 6.241 | 6.241 | 42,722 | -0.04(-0.57%) |
Nov 24, 2015 | 5.892 | 6.304 | 5.892 | 6.277 | 35,170 | +0.04(+0.57%) |
Nov 23, 2015 | 6.000 | 6.250 | 6.000 | 6.241 | 21,989 | +0.18(+2.95%) |
Nov 20, 2015 | 6.107 | 6.232 | 6.027 | 6.062 | 26,847 | +0.03(+0.44%) |
Nov 19, 2015 | 6.161 | 6.214 | 5.910 | 6.035 | 20,523 | -0.03(-0.44%) |
Nov 18, 2015 | 5.928 | 6.304 | 5.928 | 6.062 | 41,151 | -0.07(-1.17%) |
Nov 17, 2015 | 6.232 | 6.259 | 6.107 | 6.134 | 25,970 | -0.13(-2.00%) |
Nov 16, 2015 | 6.304 | 6.304 | 5.597 | 6.259 | 32,887 | +0.46(+8.02%) |
Nov 13, 2015 | 5.660 | 5.910 | 5.647 | 5.794 | 31,193 | -0.08(-1.37%) |
Nov 12, 2015 | 5.937 | 6.044 | 5.803 | 5.874 | 18,432 | -0.21(-3.52%) |
Nov 11, 2015 | 6.089 | 6.143 | 6.089 | 6.089 | 6,699 | -0.13(-2.16%) |
Nov 10, 2015 | 6.259 | 6.491 | 6.015 | 6.223 | 30,802 | +0.13(+2.05%) |
Nov 09, 2015 | 6.366 | 6.491 | 6.009 | 6.098 | 28,880 | -0.16(-2.57%) |
Nov 06, 2015 | 6.125 | 6.491 | 6.125 | 6.259 | 37,970 | +0.04(+0.72%) |
Nov 05, 2015 | 6.339 | 6.348 | 6.178 | 6.214 | 22,917 | -0.04(-0.71%) |
Nov 04, 2015 | 6.277 | 6.304 | 6.098 | 6.259 | 30,222 | +0.12(+1.89%) |
Nov 03, 2015 | 6.170 | 6.607 | 5.910 | 6.143 | 29,046 | -0.07(-1.15%) |
Nov 02, 2015 | 6.018 | 6.322 | 6.018 | 6.214 | 59,420 | +0.16(+2.66%) |
Oct 30, 2015 | 6.161 | 6.259 | 5.946 | 6.053 | 22,774 | -0.08(-1.31%) |
Oct 29, 2015 | 6.527 | 6.527 | 5.705 | 6.134 | 27,948 | -0.14(-2.28%) |
Oct 28, 2015 | 6.375 | 6.438 | 6.178 | 6.277 | 84,073 | +0.36(+6.04%) |
Oct 27, 2015 | 6.304 | 6.330 | 5.883 | 5.919 | 22,421 | -0.42(-6.63%) |
Oct 26, 2015 | 6.384 | 6.581 | 6.000 | 6.339 | 15,724 | -0.04(-0.56%) |
Oct 23, 2015 | 6.393 | 6.585 | 6.313 | 6.375 | 40,287 | +0.00(+0.00%) |
Oct 22, 2015 | 6.500 | 6.500 | 6.259 | 6.375 | 33,151 | +0.28(+4.55%) |
Oct 21, 2015 | 6.509 | 6.563 | 6.089 | 6.098 | 25,699 | -0.38(-5.93%) |
Oct 20, 2015 | 6.447 | 6.563 | 6.447 | 6.483 | 16,485 | +0.06(+0.97%) |
Oct 19, 2015 | 6.684 | 6.706 | 6.313 | 6.420 | 18,158 | -0.01(-0.14%) |
Oct 16, 2015 | 6.465 | 6.617 | 6.237 | 6.429 | 41,408 | +0.01(+0.14%) |
Oct 15, 2015 | 5.767 | 6.438 | 5.749 | 6.420 | 45,177 | +0.49(+8.30%) |
Oct 14, 2015 | 5.883 | 6.304 | 5.883 | 5.928 | 28,495 | +0.10(+1.69%) |
Oct 13, 2015 | 5.883 | 6.170 | 5.678 | 5.830 | 37,236 | -0.06(-1.06%) |
Oct 12, 2015 | 5.758 | 6.000 | 5.758 | 5.892 | 31,952 | +0.20(+3.45%) |
Oct 09, 2015 | 6.465 | 6.465 | 5.606 | 5.696 | 62,403 | -0.71(-11.03%) |
Oct 08, 2015 | 6.348 | 6.643 | 6.170 | 6.402 | 64,051 | +0.04(+0.56%) |
Oct 07, 2015 | 6.169 | 6.509 | 5.606 | 6.366 | 84,824 | +0.38(+6.43%) |
Oct 06, 2015 | 6.295 | 6.465 | 5.857 | 5.982 | 44,229 | -0.30(-4.70%) |
Oct 05, 2015 | 5.490 | 6.330 | 5.490 | 6.277 | 45,528 | +0.77(+13.96%) |
Oct 02, 2015 | 5.418 | 5.535 | 5.162 | 5.508 | 53,855 | +0.11(+1.99%) |
Oct 01, 2015 | 5.749 | 5.794 | 5.302 | 5.401 | 36,568 | -0.32(-5.62%) |
Sep 30, 2015 | 5.445 | 5.830 | 5.061 | 5.722 | 94,515 | +0.33(+6.14%) |
Sep 29, 2015 | 5.678 | 5.722 | 5.383 | 5.392 | 53,942 | -0.21(-3.67%) |
Sep 28, 2015 | 6.071 | 6.071 | 5.562 | 5.597 | 62,077 | -0.47(-7.81%) |
Sep 25, 2015 | 6.527 | 6.572 | 6.044 | 6.071 | 44,572 | -0.36(-5.56%) |
Sep 24, 2015 | 6.474 | 6.527 | 6.357 | 6.429 | 30,390 | -0.10(-1.51%) |
Sep 23, 2015 | 6.456 | 6.554 | 6.420 | 6.527 | 33,886 | +0.13(+2.10%) |
Sep 22, 2015 | 6.375 | 6.635 | 6.366 | 6.393 | 56,359 | -0.02(-0.28%) |
Sep 21, 2015 | 6.170 | 6.429 | 6.129 | 6.411 | 41,315 | +0.35(+5.75%) |
Sep 18, 2015 | 6.107 | 6.474 | 6.062 | 6.062 | 306,686 | -0.30(-4.78%) |
Sep 17, 2015 | 6.438 | 6.500 | 6.339 | 6.366 | 67,822 | +0.03(+0.42%) |
Sep 16, 2015 | 6.384 | 6.438 | 6.259 | 6.339 | 53,830 | +0.00(+0.00%) |
Sep 15, 2015 | 6.500 | 6.500 | 6.286 | 6.339 | 68,084 | -0.13(-2.07%) |
Sep 14, 2015 | 6.411 | 6.581 | 6.259 | 6.474 | 73,011 | +0.26(+4.17%) |
Sep 11, 2015 | 6.214 | 6.411 | 6.089 | 6.214 | 88,287 | +0.04(+0.72%) |
Sep 10, 2015 | 5.302 | 6.268 | 5.302 | 6.170 | 52,550 | +0.85(+15.97%) |
Sep 09, 2015 | 5.329 | 5.553 | 5.249 | 5.320 | 60,179 | +0.01(+0.17%) |
Sep 08, 2015 | 5.007 | 5.329 | 5.007 | 5.311 | 97,557 | +0.40(+8.20%) |
Sep 04, 2015 | 4.909 | 4.909 | 4.909 | 4.909 | 14,650 | -0.04(-0.90%) |
Sep 03, 2015 | 5.195 | 5.195 | 4.945 | 4.954 | 38,755 | -0.28(-5.30%) |
Sep 02, 2015 | 5.213 | 5.240 | 5.097 | 5.231 | 42,746 | +0.04(+0.69%) |
Sep 01, 2015 | 5.222 | 5.249 | 5.150 | 5.195 | 31,725 | -0.15(-2.84%) |
Aug 31, 2015 | 4.980 | 5.347 | 4.980 | 5.347 | 29,920 | +0.35(+6.98%) |
Aug 28, 2015 | 4.766 | 5.186 | 4.766 | 4.998 | 24,559 | +0.18(+3.71%) |
Aug 27, 2015 | 4.757 | 4.931 | 4.712 | 4.819 | 24,876 | +0.05(+1.13%) |
Aug 26, 2015 | 4.775 | 4.819 | 4.685 | 4.766 | 35,466 | +0.11(+2.30%) |
Aug 25, 2015 | 4.855 | 4.918 | 4.623 | 4.658 | 30,885 | -0.07(-1.51%) |
Aug 24, 2015 | 4.730 | 4.936 | 4.658 | 4.730 | 34,451 | -0.13(-2.58%) |
Aug 21, 2015 | 4.855 | 5.016 | 4.712 | 4.855 | 42,202 | -0.11(-2.16%) |
Aug 20, 2015 | 4.971 | 5.079 | 4.962 | 4.962 | 26,791 | -0.06(-1.25%) |
Aug 19, 2015 | 5.079 | 5.123 | 5.007 | 5.025 | 26,012 | -0.08(-1.58%) |
Aug 18, 2015 | 5.294 | 5.294 | 5.097 | 5.106 | 25,035 | -0.08(-1.55%) |
Aug 17, 2015 | 5.266 | 5.266 | 5.123 | 5.186 | 16,424 | -0.04(-0.68%) |
Aug 14, 2015 | 5.070 | 5.231 | 5.007 | 5.222 | 15,741 | +0.06(+1.21%) |
Aug 13, 2015 | 5.025 | 5.302 | 5.016 | 5.159 | 25,151 | +0.15(+3.04%) |
Aug 12, 2015 | 5.052 | 5.106 | 4.945 | 5.007 | 17,718 | -0.05(-1.06%) |
Aug 11, 2015 | 5.249 | 5.302 | 5.021 | 5.061 | 25,397 | -0.21(-3.90%) |
Aug 10, 2015 | 5.320 | 5.365 | 5.168 | 5.266 | 46,224 | +0.16(+3.15%) |
Aug 07, 2015 | 5.168 | 5.427 | 5.043 | 5.106 | 35,762 | -0.13(-2.56%) |
Aug 06, 2015 | 5.356 | 5.588 | 5.168 | 5.240 | 16,717 | -0.11(-2.01%) |
Aug 05, 2015 | 5.365 | 5.461 | 5.199 | 5.347 | 33,911 | -0.06(-1.16%) |
Aug 04, 2015 | 5.383 | 5.472 | 5.338 | 5.410 | 23,021 | +0.09(+1.68%) |
Aug 03, 2015 | 5.293 | 5.401 | 5.141 | 5.320 | 57,756 | +0.05(+1.02%) |
Jul 31, 2015 | 5.440 | 5.440 | 5.220 | 5.266 | 108,385 | -0.19(-3.44%) |
Jul 30, 2015 | 5.508 | 5.526 | 5.374 | 5.454 | 13,499 | -0.13(-2.40%) |
Jul 29, 2015 | 5.544 | 5.846 | 5.502 | 5.588 | 19,125 | +0.12(+2.12%) |
Jul 28, 2015 | 5.588 | 5.722 | 5.452 | 5.472 | 28,758 | -0.10(-1.77%) |
Jul 27, 2015 | 5.633 | 5.633 | 5.553 | 5.570 | 17,310 | -0.04(-0.64%) |
Jul 24, 2015 | 5.678 | 5.687 | 5.575 | 5.606 | 29,305 | -0.10(-1.72%) |
Jul 23, 2015 | 5.785 | 5.839 | 5.705 | 5.705 | 31,122 | -0.05(-0.93%) |
Jul 22, 2015 | 5.660 | 5.767 | 5.660 | 5.758 | 12,158 | -0.03(-0.46%) |
Jul 21, 2015 | 5.874 | 5.892 | 5.722 | 5.785 | 22,109 | -0.09(-1.52%) |
Jul 20, 2015 | 5.946 | 5.973 | 5.812 | 5.874 | 29,950 | -0.04(-0.61%) |
Jul 17, 2015 | 5.973 | 5.991 | 5.866 | 5.910 | 35,970 | -0.02(-0.30%) |
Jul 16, 2015 | 5.883 | 5.955 | 5.839 | 5.928 | 19,235 | +0.06(+1.07%) |
Jul 15, 2015 | 5.910 | 5.919 | 5.821 | 5.866 | 59,199 | +0.01(+0.15%) |
Jul 14, 2015 | 6.009 | 6.009 | 5.857 | 5.857 | 38,516 | -0.09(-1.50%) |
Jul 13, 2015 | 5.928 | 6.030 | 5.919 | 5.946 | 38,904 | +0.01(+0.15%) |
Jul 10, 2015 | 5.910 | 5.964 | 5.866 | 5.937 | 37,207 | +0.03(+0.45%) |
Jul 09, 2015 | 6.116 | 6.116 | 5.821 | 5.910 | 48,561 | -0.14(-2.36%) |
Jul 08, 2015 | 6.089 | 6.107 | 5.973 | 6.053 | 53,676 | -0.06(-1.02%) |
Jul 07, 2015 | 6.223 | 6.223 | 6.035 | 6.116 | 56,882 | -0.10(-1.58%) |
Jul 06, 2015 | 6.205 | 6.366 | 6.134 | 6.214 | 62,199 | -0.05(-0.86%) |
Jul 02, 2015 | 6.635 | 6.268 | 6.268 | 6.268 | 35,900 | -0.31(-4.76%) |
Jul 01, 2015 | 6.527 | 6.679 | 6.411 | 6.581 | 75,783 | +0.10(+1.52%) |
Jun 30, 2015 | 6.545 | 6.876 | 6.438 | 6.483 | 122,210 | -0.08(-1.23%) |
Jun 29, 2015 | 6.572 | 6.751 | 6.357 | 6.563 | 216,412 | -0.01(-0.14%) |
Jun 26, 2015 | 6.411 | 6.787 | 6.357 | 6.572 | 2,618,543 | +0.11(+1.66%) |
Jun 25, 2015 | 6.438 | 6.661 | 6.232 | 6.465 | 213,847 | +0.19(+2.99%) |
Jun 24, 2015 | 6.330 | 6.500 | 6.241 | 6.277 | 70,865 | -0.03(-0.43%) |
Jun 23, 2015 | 6.187 | 6.464 | 6.187 | 6.304 | 144,731 | +0.01(+0.14%) |
Jun 22, 2015 | 6.411 | 6.420 | 6.250 | 6.295 | 72,107 | -0.08(-1.26%) |
Jun 19, 2015 | 6.313 | 6.402 | 6.152 | 6.375 | 75,856 | +0.12(+1.86%) |
Jun 18, 2015 | 6.259 | 6.447 | 6.170 | 6.259 | 52,660 | +0.00(+0.00%) |
Jun 17, 2015 | 6.223 | 6.438 | 6.107 | 6.259 | 113,493 | +0.00(+0.00%) |
Jun 16, 2015 | 6.071 | 6.643 | 6.071 | 6.259 | 203,404 | +0.02(+0.29%) |
Jun 15, 2015 | 6.787 | 7.323 | 6.170 | 6.241 | 278,312 | -0.55(-8.04%) |
Jun 12, 2015 | 6.241 | 6.840 | 6.214 | 6.787 | 35,988 | +0.55(+8.90%) |
Jun 11, 2015 | 6.470 | 6.470 | 6.214 | 6.232 | 20,136 | +0.06(+1.01%) |
Jun 10, 2015 | 6.205 | 6.527 | 6.161 | 6.170 | 65,172 | +0.03(+0.44%) |
Jun 09, 2015 | 6.214 | 6.214 | 6.116 | 6.143 | 17,006 | -0.06(-1.01%) |
Jun 08, 2015 | 6.062 | 6.250 | 6.062 | 6.205 | 23,213 | +0.13(+2.06%) |
Jun 05, 2015 | 6.152 | 6.268 | 6.062 | 6.080 | 44,212 | +0.02(+0.29%) |
Jun 04, 2015 | 6.491 | 6.545 | 6.053 | 6.062 | 83,407 | -0.52(-7.88%) |
Jun 03, 2015 | 6.035 | 6.590 | 5.991 | 6.581 | 51,022 | +0.53(+8.71%) |
Jun 02, 2015 | 5.991 | 6.116 | 5.982 | 6.053 | 30,826 | +0.04(+0.74%) |
Jun 01, 2015 | 5.955 | 6.027 | 5.955 | 6.009 | 37,012 | +0.03(+0.45%) |
May 29, 2015 | 5.991 | 6.035 | 5.946 | 5.982 | 17,597 | -0.03(-0.45%) |
May 28, 2015 | 5.991 | 6.080 | 5.950 | 6.009 | 41,232 | +0.00(+0.00%) |
May 27, 2015 | 6.009 | 6.053 | 5.925 | 6.009 | 37,488 | -0.02(-0.30%) |
May 26, 2015 | 6.009 | 6.035 | 5.901 | 6.027 | 26,492 | +0.00(+0.00%) |
May 22, 2015 | 5.910 | 6.027 | 6.027 | 6.027 | 13,644 | +0.05(+0.90%) |
May 21, 2015 | 6.000 | 6.076 | 5.901 | 5.973 | 64,195 | +0.13(+2.30%) |
May 20, 2015 | 5.910 | 6.018 | 5.812 | 5.839 | 51,217 | -0.17(-2.83%) |
May 19, 2015 | 6.053 | 6.196 | 5.901 | 6.009 | 27,457 | +0.17(+2.91%) |
May 18, 2015 | 5.821 | 6.080 | 5.767 | 5.839 | 37,332 | +0.09(+1.56%) |
May 15, 2015 | 5.767 | 6.205 | 5.749 | 5.749 | 32,081 | -0.04(-0.77%) |
May 14, 2015 | 5.803 | 5.928 | 5.651 | 5.794 | 30,441 | -0.02(-0.31%) |
May 13, 2015 | 5.874 | 5.955 | 5.731 | 5.812 | 22,901 | +0.07(+1.25%) |
May 12, 2015 | 5.670 | 5.866 | 5.669 | 5.740 | 18,573 | -0.01(-0.16%) |
May 11, 2015 | 5.767 | 5.785 | 5.638 | 5.749 | 12,770 | +0.04(+0.63%) |
May 08, 2015 | 5.848 | 5.874 | 5.651 | 5.714 | 19,645 | -0.09(-1.54%) |
May 07, 2015 | 5.856 | 5.874 | 5.705 | 5.803 | 24,457 | +0.00(+0.00%) |
May 06, 2015 | 5.767 | 5.857 | 5.651 | 5.803 | 17,744 | +0.00(+0.00%) |
May 05, 2015 | 5.803 | 6.062 | 5.776 | 5.803 | 19,111 | -0.08(-1.37%) |
May 04, 2015 | 6.116 | 6.116 | 5.848 | 5.883 | 29,199 | -0.05(-0.90%) |
May 01, 2015 | 5.946 | 5.946 | 5.859 | 5.937 | 34,887 | -0.09(-1.48%) |
Apr 30, 2015 | 5.919 | 6.062 | 5.821 | 6.027 | 26,288 | +0.08(+1.35%) |
Apr 29, 2015 | 6.089 | 6.187 | 5.825 | 5.946 | 20,199 | -0.13(-2.21%) |
Apr 28, 2015 | 6.027 | 6.259 | 6.009 | 6.080 | 49,502 | +0.13(+2.26%) |
Apr 27, 2015 | 5.812 | 6.035 | 5.812 | 5.946 | 104,397 | -0.08(-1.34%) |
Apr 24, 2015 | 5.892 | 6.035 | 5.892 | 6.027 | 28,615 | +0.19(+3.22%) |
Apr 23, 2015 | 5.874 | 6.062 | 5.722 | 5.839 | 40,674 | +0.12(+2.03%) |
Apr 22, 2015 | 5.839 | 5.866 | 5.722 | 5.722 | 10,958 | -0.09(-1.54%) |
Apr 21, 2015 | 5.928 | 5.928 | 5.774 | 5.812 | 17,169 | +0.03(+0.46%) |
Apr 20, 2015 | 5.633 | 5.892 | 5.633 | 5.785 | 29,161 | +0.12(+2.05%) |
Apr 17, 2015 | 5.642 | 5.767 | 5.642 | 5.669 | 27,487 | -0.04(-0.78%) |
Apr 16, 2015 | 5.705 | 5.937 | 5.642 | 5.714 | 64,152 | +0.01(+0.16%) |
Apr 15, 2015 | 5.642 | 5.937 | 5.642 | 5.705 | 19,843 | +0.11(+1.92%) |
Apr 14, 2015 | 5.710 | 6.018 | 5.562 | 5.597 | 18,287 | -0.09(-1.57%) |
Apr 13, 2015 | 5.517 | 5.892 | 5.517 | 5.687 | 22,224 | +0.05(+0.95%) |
Apr 10, 2015 | 5.937 | 5.982 | 5.544 | 5.633 | 20,390 | -0.22(-3.82%) |
Apr 09, 2015 | 5.919 | 5.937 | 5.855 | 5.857 | 14,180 | +0.03(+0.46%) |
Apr 08, 2015 | 5.991 | 6.000 | 5.812 | 5.830 | 20,189 | -0.29(-4.68%) |
Apr 07, 2015 | 6.187 | 6.205 | 5.977 | 6.116 | 12,674 | -0.01(-0.15%) |
Apr 06, 2015 | 6.384 | 6.384 | 5.982 | 6.125 | 22,965 | -0.03(-0.44%) |
Apr 02, 2015 | 6.125 | 6.152 | 6.152 | 6.152 | 14,874 | -0.02(-0.29%) |
Apr 01, 2015 | 6.035 | 6.250 | 6.035 | 6.170 | 27,651 | +0.24(+4.07%) |
Mar 31, 2015 | 5.794 | 5.964 | 5.794 | 5.928 | 34,653 | +0.05(+0.91%) |
Mar 30, 2015 | 5.874 | 6.080 | 5.812 | 5.874 | 26,184 | +0.02(+0.31%) |
Mar 27, 2015 | 5.758 | 5.892 | 5.758 | 5.857 | 13,992 | +0.04(+0.77%) |
Mar 26, 2015 | 5.946 | 5.946 | 5.670 | 5.812 | 18,651 | -0.11(-1.81%) |
Mar 25, 2015 | 5.982 | 6.027 | 5.901 | 5.919 | 25,243 | +0.05(+0.91%) |
Mar 24, 2015 | 5.928 | 6.027 | 5.812 | 5.866 | 37,554 | -0.05(-0.91%) |
Mar 23, 2015 | 5.758 | 5.937 | 5.758 | 5.919 | 23,140 | +0.18(+3.12%) |
Mar 20, 2015 | 5.454 | 5.942 | 5.454 | 5.740 | 55,633 | -0.02(-0.31%) |
Mar 19, 2015 | 5.669 | 6.205 | 5.642 | 5.758 | 36,536 | +0.05(+0.94%) |
Mar 18, 2015 | 5.669 | 5.749 | 5.578 | 5.705 | 12,806 | -0.13(-2.15%) |
Mar 17, 2015 | 5.857 | 5.964 | 5.696 | 5.830 | 32,322 | +0.11(+1.88%) |
Mar 16, 2015 | 5.660 | 5.946 | 5.660 | 5.722 | 20,769 | +0.07(+1.27%) |
Mar 13, 2015 | 5.660 | 5.767 | 5.633 | 5.651 | 18,400 | -0.04(-0.63%) |
Mar 12, 2015 | 5.553 | 5.767 | 5.553 | 5.687 | 21,772 | +0.19(+3.41%) |
Mar 11, 2015 | 5.499 | 5.668 | 5.463 | 5.499 | 32,191 | +0.02(+0.33%) |
Mar 10, 2015 | 5.767 | 5.964 | 5.454 | 5.481 | 31,327 | -0.29(-4.96%) |
Mar 09, 2015 | 6.018 | 6.259 | 5.651 | 5.767 | 49,311 | -0.48(-7.73%) |
Mar 06, 2015 | 6.366 | 6.411 | 6.250 | 6.250 | 19,833 | -0.12(-1.83%) |
Mar 05, 2015 | 6.420 | 6.483 | 6.366 | 6.366 | 20,697 | -0.06(-0.97%) |
Mar 04, 2015 | 6.420 | 6.474 | 6.313 | 6.429 | 6,444 | +0.00(+0.00%) |
Mar 03, 2015 | 6.429 | 6.527 | 6.429 | 6.429 | 4,741 | -0.03(-0.42%) |
Mar 02, 2015 | 6.500 | 6.590 | 6.411 | 6.456 | 8,829 | -0.04(-0.69%) |
Feb 27, 2015 | 6.375 | 6.536 | 6.375 | 6.500 | 15,053 | +0.13(+2.11%) |
Feb 26, 2015 | 6.447 | 6.527 | 6.366 | 6.366 | 8,197 | -0.01(-0.14%) |
Feb 25, 2015 | 6.491 | 6.491 | 6.357 | 6.375 | 5,906 | -0.07(-1.11%) |
Feb 24, 2015 | 6.339 | 6.635 | 6.339 | 6.447 | 9,073 | +0.09(+1.41%) |
Feb 23, 2015 | 6.339 | 6.563 | 6.339 | 6.357 | 6,246 | +0.01(+0.14%) |
Feb 20, 2015 | 6.420 | 6.518 | 6.348 | 6.348 | 7,251 | -0.04(-0.56%) |
Feb 19, 2015 | 6.554 | 6.608 | 6.384 | 6.384 | 5,610 | -0.10(-1.52%) |
Feb 18, 2015 | 6.465 | 6.563 | 6.465 | 6.483 | 4,824 | -0.04(-0.68%) |
Feb 17, 2015 | 6.697 | 6.697 | 6.527 | 6.527 | 11,446 | -0.17(-2.54%) |
Feb 13, 2015 | 6.679 | 6.697 | 6.697 | 6.697 | 8,499 | +0.01(+0.13%) |
Feb 12, 2015 | 6.545 | 6.688 | 6.545 | 6.688 | 4,875 | +0.14(+2.19%) |
Feb 11, 2015 | 6.545 | 6.545 | 6.545 | 6.545 | 1,222 | -0.15(-2.27%) |
Feb 10, 2015 | 6.697 | 6.706 | 6.601 | 6.697 | 5,588 | +0.01(+0.13%) |
Feb 09, 2015 | 6.617 | 6.706 | 6.536 | 6.688 | 6,738 | +0.08(+1.22%) |
Feb 06, 2015 | 6.679 | 6.706 | 6.447 | 6.608 | 8,844 | -0.07(-1.07%) |
Feb 05, 2015 | 6.617 | 6.706 | 6.545 | 6.679 | 9,217 | +0.15(+2.33%) |
Feb 04, 2015 | 6.706 | 6.706 | 6.500 | 6.527 | 24,969 | -0.17(-2.54%) |
Feb 03, 2015 | 6.572 | 6.733 | 6.563 | 6.697 | 9,889 | +0.15(+2.32%) |