Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 6.700 | 6.828 | 6.700 | 6.796 | 3,411,407 | +0.13(+1.92%) |
Jan 28, 2016 | 6.618 | 6.691 | 6.580 | 6.668 | 944,844 | +0.09(+1.37%) |
Jan 27, 2016 | 6.583 | 6.659 | 6.522 | 6.577 | 1,555,741 | -0.01(-0.13%) |
Jan 26, 2016 | 6.586 | 6.679 | 6.563 | 6.586 | 1,941,899 | -0.01(-0.18%) |
Jan 25, 2016 | 6.703 | 6.711 | 6.592 | 6.598 | 1,566,866 | -0.10(-1.44%) |
Jan 22, 2016 | 6.624 | 6.738 | 6.569 | 6.694 | 2,756,271 | +0.15(+2.32%) |
Jan 21, 2016 | 6.574 | 6.609 | 6.499 | 6.542 | 2,479,770 | +0.00(+0.04%) |
Jan 20, 2016 | 6.557 | 6.598 | 6.359 | 6.539 | 2,718,716 | -0.09(-1.41%) |
Jan 19, 2016 | 6.656 | 6.749 | 6.578 | 6.633 | 2,094,234 | -0.01(-0.09%) |
Jan 15, 2016 | 6.691 | 6.638 | 6.638 | 6.638 | 2,635,396 | -0.18(-2.69%) |
Jan 14, 2016 | 6.755 | 6.841 | 6.633 | 6.822 | 2,407,331 | +0.10(+1.56%) |
Jan 13, 2016 | 6.740 | 6.872 | 6.673 | 6.717 | 3,294,046 | -0.02(-0.35%) |
Jan 12, 2016 | 6.752 | 6.764 | 6.627 | 6.740 | 3,561,669 | +0.02(+0.26%) |
Jan 11, 2016 | 6.589 | 6.740 | 6.589 | 6.723 | 2,544,509 | +0.13(+2.03%) |
Jan 08, 2016 | 6.703 | 6.711 | 6.531 | 6.589 | 3,940,195 | -0.10(-1.57%) |
Jan 07, 2016 | 6.659 | 6.753 | 6.638 | 6.694 | 3,224,520 | -0.02(-0.26%) |
Jan 06, 2016 | 6.711 | 6.805 | 6.676 | 6.711 | 2,670,013 | -0.05(-0.69%) |
Jan 05, 2016 | 6.729 | 6.805 | 6.711 | 6.758 | 1,902,972 | +0.03(+0.48%) |
Jan 04, 2016 | 6.799 | 6.802 | 6.688 | 6.726 | 2,282,812 | -0.15(-2.16%) |
Dec 31, 2015 | 6.930 | 6.875 | 6.875 | 6.875 | 1,744,577 | -0.10(-1.42%) |
Dec 30, 2015 | 6.991 | 7.044 | 6.936 | 6.974 | 1,675,020 | -0.01(-0.21%) |
Dec 29, 2015 | 6.982 | 7.055 | 6.952 | 6.988 | 1,547,722 | +0.03(+0.50%) |
Dec 28, 2015 | 6.936 | 6.971 | 6.889 | 6.953 | 1,265,378 | +0.00(+0.00%) |
Dec 24, 2015 | 7.009 | 6.953 | 6.953 | 6.953 | 647,868 | -0.05(-0.71%) |
Dec 23, 2015 | 6.895 | 7.041 | 6.863 | 7.003 | 1,877,991 | +0.14(+1.99%) |
Dec 22, 2015 | 6.805 | 6.872 | 6.784 | 6.866 | 1,634,247 | +0.07(+1.03%) |
Dec 21, 2015 | 6.729 | 6.799 | 6.703 | 6.796 | 1,983,722 | +0.12(+1.75%) |
Dec 18, 2015 | 6.764 | 6.775 | 6.644 | 6.679 | 9,620,521 | -0.10(-1.42%) |
Dec 17, 2015 | 6.866 | 6.891 | 6.770 | 6.775 | 2,040,187 | -0.09(-1.36%) |
Dec 16, 2015 | 6.828 | 6.883 | 6.767 | 6.869 | 2,508,794 | +0.08(+1.12%) |
Dec 15, 2015 | 6.793 | 6.809 | 6.708 | 6.793 | 2,311,431 | +0.05(+0.69%) |
Dec 14, 2015 | 6.714 | 6.775 | 6.592 | 6.746 | 2,828,240 | +0.02(+0.30%) |
Dec 11, 2015 | 6.764 | 6.869 | 6.671 | 6.726 | 3,902,575 | -0.07(-1.07%) |
Dec 10, 2015 | 6.996 | 7.017 | 6.744 | 6.799 | 4,073,281 | -0.20(-2.83%) |
Dec 09, 2015 | 7.114 | 7.114 | 6.946 | 6.996 | 1,985,144 | -0.12(-1.73%) |
Dec 08, 2015 | 7.088 | 7.143 | 7.005 | 7.120 | 1,804,435 | -0.00(-0.04%) |
Dec 07, 2015 | 7.300 | 7.300 | 7.062 | 7.123 | 2,831,764 | -0.16(-2.24%) |
Dec 04, 2015 | 7.251 | 7.335 | 7.220 | 7.286 | 1,488,210 | +0.03(+0.47%) |
Dec 03, 2015 | 7.274 | 7.329 | 7.194 | 7.251 | 1,691,292 | -0.03(-0.39%) |
Dec 02, 2015 | 7.246 | 7.294 | 7.229 | 7.280 | 1,647,663 | +0.04(+0.51%) |
Dec 01, 2015 | 7.260 | 7.266 | 7.200 | 7.243 | 1,324,465 | -0.01(-0.12%) |
Nov 30, 2015 | 7.243 | 7.310 | 7.221 | 7.251 | 3,062,877 | +0.04(+0.60%) |
Nov 27, 2015 | 7.180 | 7.226 | 7.165 | 7.208 | 799,525 | +0.03(+0.40%) |
Nov 25, 2015 | 7.191 | 7.180 | 7.180 | 7.180 | 1,144,482 | +0.00(+0.04%) |
Nov 24, 2015 | 7.100 | 7.188 | 7.091 | 7.177 | 1,373,434 | +0.05(+0.76%) |
Nov 23, 2015 | 7.120 | 7.145 | 7.068 | 7.123 | 1,959,591 | +0.04(+0.57%) |
Nov 20, 2015 | 7.057 | 7.134 | 7.009 | 7.082 | 1,419,660 | +0.06(+0.86%) |
Nov 19, 2015 | 6.994 | 7.059 | 6.952 | 7.022 | 1,491,805 | +0.05(+0.66%) |
Nov 18, 2015 | 6.910 | 6.979 | 6.853 | 6.976 | 1,641,887 | +0.06(+0.91%) |
Nov 17, 2015 | 6.925 | 6.956 | 6.893 | 6.913 | 1,827,573 | +0.01(+0.17%) |
Nov 16, 2015 | 6.833 | 6.919 | 6.833 | 6.902 | 1,095,198 | +0.05(+0.80%) |
Nov 13, 2015 | 6.819 | 6.868 | 6.819 | 6.847 | 1,400,882 | +0.01(+0.08%) |
Nov 12, 2015 | 6.893 | 6.905 | 6.804 | 6.842 | 1,650,878 | -0.07(-1.08%) |
Nov 11, 2015 | 6.876 | 6.996 | 6.873 | 6.916 | 2,081,750 | +0.06(+0.84%) |
Nov 10, 2015 | 6.790 | 6.859 | 6.748 | 6.859 | 2,333,483 | +0.06(+0.84%) |
Nov 09, 2015 | 6.776 | 6.813 | 6.744 | 6.802 | 2,434,923 | +0.00(+0.00%) |
Nov 06, 2015 | 6.764 | 6.810 | 6.647 | 6.802 | 2,615,601 | +0.01(+0.21%) |
Nov 05, 2015 | 6.667 | 6.793 | 6.630 | 6.787 | 1,900,695 | +0.12(+1.85%) |
Nov 04, 2015 | 6.644 | 6.713 | 6.624 | 6.664 | 2,547,965 | +0.02(+0.35%) |
Nov 03, 2015 | 6.819 | 6.925 | 6.607 | 6.641 | 5,962,494 | -0.28(-3.98%) |
Nov 02, 2015 | 6.948 | 6.988 | 6.910 | 6.916 | 1,873,272 | -0.03(-0.45%) |
Oct 30, 2015 | 7.062 | 7.073 | 6.922 | 6.948 | 1,739,002 | -0.09(-1.30%) |
Oct 29, 2015 | 7.077 | 7.080 | 7.011 | 7.039 | 1,687,680 | -0.04(-0.53%) |
Oct 28, 2015 | 6.945 | 7.080 | 6.942 | 7.077 | 4,528,317 | +0.16(+2.32%) |
Oct 27, 2015 | 6.933 | 6.968 | 6.885 | 6.916 | 1,845,558 | -0.03(-0.45%) |
Oct 26, 2015 | 6.953 | 6.988 | 6.919 | 6.948 | 1,654,092 | +0.00(+0.04%) |
Oct 23, 2015 | 6.933 | 6.945 | 6.850 | 6.945 | 2,310,929 | +0.06(+0.83%) |
Oct 22, 2015 | 6.833 | 6.890 | 6.756 | 6.888 | 3,230,553 | +0.11(+1.56%) |
Oct 21, 2015 | 6.776 | 6.819 | 6.759 | 6.782 | 1,271,565 | +0.02(+0.30%) |
Oct 20, 2015 | 6.819 | 6.819 | 6.753 | 6.762 | 4,436,999 | -0.05(-0.80%) |
Oct 19, 2015 | 6.825 | 6.833 | 6.779 | 6.816 | 1,480,745 | -0.02(-0.25%) |
Oct 16, 2015 | 6.750 | 6.873 | 6.750 | 6.833 | 1,897,798 | +0.09(+1.36%) |
Oct 15, 2015 | 6.713 | 6.741 | 6.635 | 6.741 | 1,664,640 | +0.08(+1.20%) |
Oct 14, 2015 | 6.770 | 6.810 | 6.644 | 6.661 | 2,006,997 | -0.11(-1.69%) |
Oct 13, 2015 | 6.847 | 6.870 | 6.776 | 6.776 | 1,287,289 | -0.07(-1.05%) |
Oct 12, 2015 | 6.698 | 6.857 | 6.698 | 6.847 | 1,855,548 | +0.15(+2.31%) |
Oct 09, 2015 | 6.698 | 6.753 | 6.656 | 6.693 | 2,139,700 | +0.01(+0.17%) |
Oct 08, 2015 | 6.555 | 6.696 | 6.529 | 6.681 | 2,308,705 | +0.12(+1.79%) |
Oct 07, 2015 | 6.570 | 6.630 | 6.512 | 6.564 | 2,082,535 | +0.02(+0.35%) |
Oct 06, 2015 | 6.607 | 6.618 | 6.509 | 6.541 | 2,889,770 | -0.08(-1.25%) |
Oct 05, 2015 | 6.570 | 6.633 | 6.524 | 6.624 | 1,867,132 | +0.11(+1.67%) |
Oct 02, 2015 | 6.403 | 6.515 | 6.340 | 6.515 | 1,622,896 | +0.06(+0.89%) |
Oct 01, 2015 | 6.481 | 6.504 | 6.435 | 6.458 | 2,054,888 | -0.02(-0.31%) |
Sep 30, 2015 | 6.438 | 6.498 | 6.392 | 6.478 | 2,266,748 | +0.07(+1.16%) |
Sep 29, 2015 | 6.509 | 6.522 | 6.366 | 6.403 | 2,611,402 | -0.09(-1.37%) |
Sep 28, 2015 | 6.550 | 6.581 | 6.474 | 6.492 | 2,476,706 | -0.06(-0.87%) |
Sep 25, 2015 | 6.610 | 6.696 | 6.538 | 6.550 | 2,191,779 | -0.03(-0.52%) |
Sep 24, 2015 | 6.624 | 6.645 | 6.564 | 6.584 | 1,651,886 | -0.05(-0.78%) |
Sep 23, 2015 | 6.627 | 6.681 | 6.598 | 6.635 | 1,449,625 | +0.04(+0.61%) |
Sep 22, 2015 | 6.595 | 6.624 | 6.529 | 6.595 | 1,677,652 | -0.05(-0.69%) |
Sep 21, 2015 | 6.627 | 6.678 | 6.575 | 6.641 | 1,645,722 | +0.05(+0.78%) |
Sep 18, 2015 | 6.552 | 6.658 | 6.504 | 6.590 | 3,933,769 | -0.03(-0.52%) |
Sep 17, 2015 | 6.604 | 6.713 | 6.578 | 6.624 | 1,798,453 | +0.04(+0.57%) |
Sep 16, 2015 | 6.512 | 6.595 | 6.491 | 6.587 | 1,596,620 | +0.12(+1.82%) |
Sep 15, 2015 | 6.472 | 6.501 | 6.312 | 6.469 | 2,325,888 | +0.01(+0.22%) |
Sep 14, 2015 | 6.581 | 6.641 | 6.355 | 6.455 | 3,557,538 | +0.03(+0.41%) |
Sep 11, 2015 | 6.434 | 6.458 | 6.375 | 6.429 | 2,600,433 | -0.02(-0.33%) |
Sep 10, 2015 | 6.372 | 6.474 | 6.372 | 6.450 | 5,180,331 | +0.07(+1.14%) |
Sep 09, 2015 | 6.520 | 6.544 | 6.372 | 6.378 | 3,304,683 | -0.11(-1.74%) |
Sep 08, 2015 | 6.523 | 6.547 | 6.402 | 6.490 | 2,942,445 | +0.05(+0.75%) |
Sep 04, 2015 | 6.512 | 6.442 | 6.442 | 6.442 | 2,497,141 | -0.11(-1.72%) |
Sep 03, 2015 | 6.413 | 6.571 | 6.404 | 6.555 | 2,759,035 | +0.17(+2.73%) |
Sep 02, 2015 | 6.316 | 6.388 | 6.297 | 6.380 | 1,771,796 | +0.10(+1.67%) |
Sep 01, 2015 | 6.308 | 6.324 | 6.241 | 6.276 | 2,259,424 | -0.12(-1.85%) |
Aug 31, 2015 | 6.407 | 6.429 | 6.343 | 6.394 | 1,814,173 | -0.03(-0.50%) |
Aug 28, 2015 | 6.383 | 6.439 | 6.351 | 6.426 | 1,412,491 | +0.02(+0.25%) |
Aug 27, 2015 | 6.351 | 6.450 | 6.310 | 6.410 | 2,320,150 | +0.09(+1.49%) |
Aug 26, 2015 | 6.311 | 6.343 | 6.166 | 6.316 | 2,973,398 | +0.12(+1.90%) |
Aug 25, 2015 | 6.396 | 6.396 | 6.195 | 6.198 | 3,278,869 | -0.03(-0.52%) |
Aug 24, 2015 | 6.048 | 6.354 | 5.956 | 6.230 | 5,345,377 | -0.22(-3.41%) |
Aug 21, 2015 | 6.509 | 6.565 | 6.347 | 6.450 | 3,348,301 | -0.17(-2.51%) |
Aug 20, 2015 | 6.665 | 6.700 | 6.608 | 6.616 | 1,345,102 | -0.08(-1.20%) |
Aug 19, 2015 | 6.734 | 6.748 | 6.667 | 6.697 | 1,004,562 | -0.05(-0.79%) |
Aug 18, 2015 | 6.783 | 6.836 | 6.743 | 6.751 | 1,142,039 | -0.04(-0.63%) |
Aug 17, 2015 | 6.708 | 6.801 | 6.693 | 6.794 | 1,193,305 | +0.06(+0.92%) |
Aug 14, 2015 | 6.759 | 6.794 | 6.608 | 6.732 | 1,720,467 | -0.03(-0.52%) |
Aug 13, 2015 | 6.751 | 6.818 | 6.689 | 6.767 | 1,410,433 | +0.03(+0.40%) |
Aug 12, 2015 | 6.657 | 6.753 | 6.606 | 6.740 | 1,530,967 | +0.05(+0.80%) |
Aug 11, 2015 | 6.713 | 6.734 | 6.662 | 6.686 | 2,282,081 | -0.04(-0.60%) |
Aug 10, 2015 | 6.729 | 6.780 | 6.700 | 6.726 | 1,733,277 | +0.03(+0.40%) |
Aug 07, 2015 | 6.772 | 6.776 | 6.686 | 6.700 | 2,577,210 | -0.10(-1.54%) |
Aug 06, 2015 | 6.925 | 6.930 | 6.775 | 6.804 | 2,401,120 | -0.09(-1.36%) |
Aug 05, 2015 | 6.885 | 6.941 | 6.839 | 6.898 | 1,643,335 | +0.05(+0.67%) |
Aug 04, 2015 | 6.812 | 6.885 | 6.803 | 6.853 | 1,856,278 | +0.04(+0.59%) |
Aug 03, 2015 | 6.796 | 6.826 | 6.764 | 6.812 | 1,984,064 | +0.02(+0.28%) |
Jul 31, 2015 | 6.818 | 6.834 | 6.764 | 6.794 | 2,833,323 | +0.02(+0.28%) |
Jul 30, 2015 | 6.592 | 6.815 | 6.574 | 6.775 | 3,157,680 | +0.12(+1.86%) |
Jul 29, 2015 | 6.611 | 6.732 | 6.584 | 6.651 | 2,491,498 | +0.04(+0.65%) |
Jul 28, 2015 | 6.501 | 6.633 | 6.501 | 6.608 | 4,012,608 | +0.12(+1.90%) |
Jul 27, 2015 | 6.437 | 6.504 | 6.399 | 6.485 | 2,615,248 | +0.01(+0.21%) |
Jul 24, 2015 | 6.549 | 6.565 | 6.461 | 6.472 | 4,945,633 | -0.10(-1.47%) |
Jul 23, 2015 | 6.595 | 6.625 | 6.539 | 6.568 | 1,731,957 | -0.04(-0.57%) |
Jul 22, 2015 | 6.614 | 6.630 | 6.588 | 6.606 | 2,999,689 | -0.02(-0.28%) |
Jul 21, 2015 | 6.654 | 6.689 | 6.614 | 6.625 | 2,093,875 | -0.04(-0.56%) |
Jul 20, 2015 | 6.633 | 6.674 | 6.587 | 6.662 | 3,155,973 | +0.02(+0.36%) |
Jul 17, 2015 | 6.625 | 6.654 | 6.568 | 6.638 | 6,492,720 | -0.01(-0.08%) |
Jul 16, 2015 | 6.533 | 6.654 | 6.520 | 6.643 | 4,071,272 | +0.12(+1.89%) |
Jul 15, 2015 | 6.523 | 6.528 | 6.461 | 6.520 | 1,421,376 | +0.03(+0.45%) |
Jul 14, 2015 | 6.426 | 6.496 | 6.423 | 6.490 | 1,171,692 | +0.05(+0.79%) |
Jul 13, 2015 | 6.439 | 6.498 | 6.426 | 6.439 | 1,397,597 | +0.02(+0.33%) |
Jul 10, 2015 | 6.378 | 6.437 | 6.370 | 6.418 | 1,244,165 | +0.08(+1.23%) |
Jul 09, 2015 | 6.429 | 6.434 | 6.329 | 6.340 | 1,767,260 | -0.04(-0.59%) |
Jul 08, 2015 | 6.391 | 6.439 | 6.362 | 6.378 | 1,626,235 | -0.04(-0.63%) |
Jul 07, 2015 | 6.372 | 6.435 | 6.340 | 6.418 | 2,223,119 | +0.05(+0.76%) |
Jul 06, 2015 | 6.225 | 6.383 | 6.225 | 6.370 | 2,550,591 | +0.10(+1.63%) |
Jul 02, 2015 | 6.308 | 6.268 | 6.268 | 6.268 | 1,470,331 | -0.04(-0.60%) |
Jul 01, 2015 | 6.321 | 6.351 | 6.270 | 6.305 | 2,403,025 | +0.01(+0.17%) |
Jun 30, 2015 | 6.321 | 6.351 | 6.268 | 6.294 | 3,701,688 | +0.03(+0.47%) |
Jun 29, 2015 | 6.294 | 6.345 | 6.262 | 6.265 | 2,744,362 | -0.08(-1.23%) |
Jun 26, 2015 | 6.268 | 6.348 | 6.249 | 6.343 | 5,899,824 | +0.10(+1.55%) |
Jun 25, 2015 | 6.225 | 6.305 | 6.209 | 6.246 | 2,921,991 | +0.03(+0.43%) |
Jun 24, 2015 | 6.193 | 6.235 | 6.193 | 6.219 | 2,229,313 | +0.02(+0.39%) |
Jun 23, 2015 | 6.203 | 6.203 | 6.171 | 6.195 | 1,857,821 | -0.01(-0.22%) |
Jun 22, 2015 | 6.193 | 6.238 | 6.190 | 6.209 | 1,698,797 | +0.03(+0.56%) |
Jun 19, 2015 | 6.171 | 6.183 | 6.144 | 6.174 | 3,624,846 | +0.01(+0.22%) |
Jun 18, 2015 | 6.096 | 6.211 | 6.084 | 6.160 | 3,129,723 | +0.06(+1.06%) |
Jun 17, 2015 | 6.048 | 6.099 | 6.021 | 6.096 | 3,259,828 | +0.06(+1.07%) |
Jun 16, 2015 | 5.938 | 6.050 | 5.919 | 6.032 | 2,531,833 | +0.10(+1.72%) |
Jun 15, 2015 | 5.916 | 5.946 | 5.873 | 5.930 | 2,798,848 | +0.00(+0.00%) |
Jun 12, 2015 | 5.893 | 5.937 | 5.864 | 5.930 | 2,605,100 | +0.03(+0.58%) |
Jun 11, 2015 | 5.930 | 5.953 | 5.866 | 5.895 | 2,468,178 | -0.03(-0.53%) |
Jun 10, 2015 | 5.837 | 5.940 | 5.829 | 5.927 | 2,733,367 | +0.09(+1.58%) |
Jun 09, 2015 | 5.803 | 5.856 | 5.787 | 5.835 | 2,019,755 | +0.02(+0.41%) |
Jun 08, 2015 | 5.785 | 5.840 | 5.771 | 5.811 | 2,870,187 | +0.03(+0.50%) |
Jun 05, 2015 | 5.824 | 5.829 | 5.748 | 5.782 | 2,333,821 | -0.04(-0.68%) |
Jun 04, 2015 | 5.840 | 5.869 | 5.811 | 5.822 | 1,745,850 | -0.03(-0.50%) |
Jun 03, 2015 | 5.803 | 5.856 | 5.777 | 5.851 | 3,491,382 | +0.07(+1.23%) |
Jun 02, 2015 | 5.819 | 5.835 | 5.761 | 5.779 | 1,473,934 | -0.07(-1.13%) |
Jun 01, 2015 | 5.851 | 5.864 | 5.771 | 5.845 | 1,463,396 | +0.02(+0.32%) |
May 29, 2015 | 5.858 | 5.906 | 5.770 | 5.827 | 1,660,477 | -0.05(-0.85%) |
May 28, 2015 | 5.827 | 5.880 | 5.811 | 5.877 | 1,358,698 | +0.04(+0.77%) |
May 27, 2015 | 5.761 | 5.851 | 5.732 | 5.832 | 1,593,538 | +0.09(+1.65%) |
May 26, 2015 | 5.803 | 5.808 | 5.695 | 5.737 | 2,355,075 | -0.06(-1.05%) |
May 22, 2015 | 5.840 | 5.798 | 5.798 | 5.798 | 3,439,746 | -0.06(-0.99%) |
May 21, 2015 | 5.874 | 5.890 | 5.827 | 5.856 | 1,568,270 | -0.02(-0.36%) |
May 20, 2015 | 5.887 | 5.909 | 5.872 | 5.877 | 1,240,767 | +0.01(+0.18%) |
May 19, 2015 | 5.890 | 5.898 | 5.845 | 5.866 | 1,348,862 | -0.01(-0.18%) |
May 18, 2015 | 5.924 | 5.924 | 5.840 | 5.877 | 1,619,010 | -0.04(-0.76%) |
May 15, 2015 | 5.911 | 5.972 | 5.869 | 5.922 | 1,916,384 | -0.02(-0.27%) |
May 14, 2015 | 5.824 | 5.943 | 5.824 | 5.937 | 2,909,532 | +0.13(+2.32%) |
May 13, 2015 | 5.843 | 5.866 | 5.771 | 5.803 | 2,474,037 | -0.02(-0.41%) |
May 12, 2015 | 5.808 | 5.837 | 5.779 | 5.827 | 2,209,410 | -0.02(-0.36%) |
May 11, 2015 | 5.885 | 5.930 | 5.811 | 5.848 | 3,229,328 | -0.05(-0.85%) |
May 08, 2015 | 5.909 | 5.959 | 5.878 | 5.898 | 1,496,413 | +0.02(+0.40%) |
May 07, 2015 | 5.785 | 5.880 | 5.774 | 5.874 | 2,106,771 | +0.07(+1.18%) |
May 06, 2015 | 5.856 | 5.857 | 5.748 | 5.806 | 2,567,185 | -0.04(-0.63%) |
May 05, 2015 | 5.874 | 5.885 | 5.822 | 5.843 | 3,062,649 | -0.03(-0.45%) |
May 04, 2015 | 5.856 | 5.880 | 5.785 | 5.869 | 2,468,171 | +0.03(+0.50%) |
May 01, 2015 | 5.837 | 5.893 | 5.787 | 5.840 | 2,556,720 | +0.00(+0.05%) |
Apr 30, 2015 | 5.974 | 5.982 | 5.811 | 5.837 | 2,664,545 | -0.01(-0.09%) |
Apr 29, 2015 | 5.882 | 5.934 | 5.840 | 5.843 | 2,824,383 | -0.06(-0.94%) |
Apr 28, 2015 | 5.924 | 5.930 | 5.872 | 5.898 | 1,793,001 | -0.02(-0.31%) |
Apr 27, 2015 | 5.961 | 5.964 | 5.901 | 5.916 | 1,990,120 | -0.04(-0.66%) |
Apr 24, 2015 | 5.943 | 5.972 | 5.909 | 5.956 | 1,294,714 | +0.02(+0.31%) |
Apr 23, 2015 | 5.924 | 5.959 | 5.886 | 5.937 | 1,007,214 | +0.01(+0.13%) |
Apr 22, 2015 | 5.909 | 5.932 | 5.877 | 5.930 | 1,965,091 | +0.00(+0.04%) |
Apr 21, 2015 | 5.956 | 5.972 | 5.890 | 5.927 | 1,284,351 | -0.03(-0.49%) |
Apr 20, 2015 | 5.919 | 5.981 | 5.890 | 5.956 | 2,100,120 | +0.07(+1.12%) |
Apr 17, 2015 | 5.856 | 5.899 | 5.845 | 5.890 | 1,705,363 | +0.01(+0.09%) |
Apr 16, 2015 | 5.811 | 5.911 | 5.769 | 5.885 | 2,109,640 | +0.10(+1.73%) |
Apr 15, 2015 | 5.835 | 5.853 | 5.769 | 5.785 | 1,368,457 | -0.02(-0.32%) |
Apr 14, 2015 | 5.806 | 5.824 | 5.742 | 5.803 | 1,666,685 | -0.01(-0.18%) |
Apr 13, 2015 | 5.819 | 5.863 | 5.798 | 5.814 | 1,075,546 | -0.01(-0.23%) |
Apr 10, 2015 | 5.848 | 5.893 | 5.822 | 5.827 | 1,241,029 | +0.00(+0.05%) |
Apr 09, 2015 | 5.829 | 5.849 | 5.764 | 5.824 | 1,331,415 | +0.00(+0.00%) |
Apr 08, 2015 | 5.816 | 5.853 | 5.785 | 5.824 | 1,307,931 | +0.02(+0.27%) |
Apr 07, 2015 | 5.885 | 5.890 | 5.803 | 5.808 | 1,857,668 | -0.07(-1.25%) |
Apr 06, 2015 | 5.835 | 5.901 | 5.829 | 5.882 | 2,306,884 | +0.01(+0.13%) |
Apr 02, 2015 | 5.827 | 5.874 | 5.874 | 5.874 | 2,110,141 | +0.08(+1.32%) |
Apr 01, 2015 | 5.774 | 5.803 | 5.733 | 5.798 | 1,971,280 | +0.01(+0.14%) |
Mar 31, 2015 | 5.808 | 5.848 | 5.745 | 5.790 | 2,238,651 | -0.02(-0.32%) |
Mar 30, 2015 | 5.869 | 5.906 | 5.779 | 5.808 | 2,510,844 | -0.05(-0.81%) |
Mar 27, 2015 | 5.771 | 5.866 | 5.740 | 5.856 | 3,403,824 | +0.08(+1.46%) |
Mar 26, 2015 | 5.748 | 5.803 | 5.669 | 5.771 | 4,185,282 | +0.03(+0.50%) |
Mar 25, 2015 | 5.700 | 5.766 | 5.687 | 5.742 | 3,947,994 | +0.04(+0.74%) |
Mar 24, 2015 | 5.711 | 5.737 | 5.650 | 5.700 | 2,200,512 | -0.01(-0.18%) |
Mar 23, 2015 | 5.674 | 5.779 | 5.661 | 5.711 | 3,180,306 | +0.03(+0.46%) |
Mar 20, 2015 | 5.658 | 5.724 | 5.613 | 5.684 | 5,396,304 | +0.07(+1.27%) |
Mar 19, 2015 | 5.553 | 5.711 | 5.553 | 5.613 | 2,212,977 | +0.03(+0.61%) |
Mar 18, 2015 | 5.542 | 5.624 | 5.434 | 5.579 | 2,962,614 | +0.04(+0.81%) |
Mar 17, 2015 | 5.547 | 5.584 | 5.471 | 5.534 | 3,619,201 | -0.01(-0.14%) |
Mar 16, 2015 | 5.590 | 5.595 | 5.476 | 5.542 | 3,315,233 | +0.01(+0.19%) |
Mar 13, 2015 | 5.695 | 5.713 | 5.503 | 5.532 | 5,762,333 | -0.18(-3.21%) |
Mar 12, 2015 | 5.687 | 5.754 | 5.658 | 5.715 | 3,065,857 | +0.06(+1.01%) |
Mar 11, 2015 | 5.702 | 5.739 | 5.627 | 5.658 | 2,516,714 | -0.04(-0.73%) |
Mar 10, 2015 | 5.733 | 5.814 | 5.651 | 5.700 | 4,739,799 | -0.08(-1.43%) |
Mar 09, 2015 | 5.816 | 5.842 | 5.770 | 5.782 | 2,486,135 | -0.04(-0.62%) |
Mar 06, 2015 | 5.834 | 5.873 | 5.715 | 5.819 | 3,957,590 | -0.07(-1.14%) |
Mar 05, 2015 | 5.966 | 5.969 | 5.832 | 5.886 | 3,186,467 | -0.06(-0.96%) |
Mar 04, 2015 | 5.992 | 6.000 | 5.914 | 5.943 | 2,424,107 | -0.06(-0.95%) |
Mar 03, 2015 | 5.860 | 6.018 | 5.816 | 6.000 | 4,075,459 | +0.18(+3.16%) |
Mar 02, 2015 | 6.026 | 6.026 | 5.757 | 5.816 | 4,451,139 | -0.14(-2.43%) |
Feb 27, 2015 | 5.909 | 6.023 | 5.873 | 5.961 | 3,891,637 | +0.08(+1.36%) |
Feb 26, 2015 | 5.938 | 5.948 | 5.845 | 5.881 | 2,235,826 | -0.05(-0.79%) |
Feb 25, 2015 | 5.961 | 5.992 | 5.909 | 5.927 | 2,904,926 | -0.05(-0.78%) |
Feb 24, 2015 | 5.982 | 6.005 | 5.948 | 5.974 | 1,584,927 | -0.01(-0.09%) |
Feb 23, 2015 | 6.010 | 6.010 | 5.935 | 5.979 | 2,246,626 | -0.02(-0.34%) |
Feb 20, 2015 | 5.966 | 6.019 | 5.922 | 6.000 | 2,768,202 | +0.04(+0.65%) |
Feb 19, 2015 | 5.891 | 6.020 | 5.889 | 5.961 | 2,585,880 | +0.08(+1.32%) |
Feb 18, 2015 | 5.870 | 5.894 | 5.837 | 5.883 | 2,188,558 | +0.01(+0.09%) |
Feb 17, 2015 | 5.834 | 5.901 | 5.824 | 5.878 | 1,658,490 | +0.05(+0.93%) |
Feb 13, 2015 | 5.889 | 5.824 | 5.824 | 5.824 | 1,823,218 | -0.07(-1.14%) |
Feb 12, 2015 | 5.870 | 5.925 | 5.863 | 5.891 | 1,549,047 | +0.03(+0.49%) |
Feb 11, 2015 | 5.816 | 5.873 | 5.757 | 5.863 | 3,007,444 | +0.04(+0.76%) |
Feb 10, 2015 | 5.788 | 5.829 | 5.731 | 5.819 | 1,568,752 | +0.07(+1.21%) |
Feb 09, 2015 | 5.775 | 5.826 | 5.744 | 5.749 | 2,345,977 | -0.04(-0.67%) |
Feb 06, 2015 | 5.850 | 5.889 | 5.782 | 5.788 | 2,420,677 | -0.09(-1.50%) |
Feb 05, 2015 | 5.896 | 5.917 | 5.816 | 5.876 | 2,611,757 | -0.01(-0.09%) |
Feb 04, 2015 | 5.876 | 5.943 | 5.850 | 5.881 | 2,694,133 | -0.01(-0.13%) |
Feb 03, 2015 | 5.845 | 5.892 | 5.793 | 5.889 | 2,516,033 | +0.06(+0.98%) |