Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.930 | 7.930 | 7.801 | 7.801 | 543,615 | -0.08(-0.98%) |
May 27, 2016 | 7.885 | 7.879 | 7.879 | 7.879 | 258,241 | +0.01(+0.16%) |
May 26, 2016 | 7.795 | 7.905 | 7.756 | 7.866 | 225,092 | +0.03(+0.41%) |
May 25, 2016 | 7.859 | 7.930 | 7.795 | 7.834 | 321,840 | +0.00(+0.00%) |
May 24, 2016 | 7.660 | 7.853 | 7.609 | 7.834 | 338,944 | +0.23(+3.05%) |
May 23, 2016 | 7.621 | 7.660 | 7.556 | 7.602 | 291,402 | -0.01(-0.17%) |
May 20, 2016 | 7.595 | 7.737 | 7.473 | 7.614 | 492,500 | +0.01(+0.17%) |
May 19, 2016 | 7.640 | 7.640 | 7.531 | 7.602 | 250,789 | -0.06(-0.76%) |
May 18, 2016 | 7.705 | 7.743 | 7.582 | 7.660 | 198,597 | -0.03(-0.34%) |
May 17, 2016 | 7.930 | 7.963 | 7.582 | 7.685 | 345,561 | -0.24(-3.01%) |
May 16, 2016 | 7.840 | 8.021 | 7.801 | 7.924 | 680,781 | +0.14(+1.82%) |
May 13, 2016 | 7.795 | 7.809 | 7.660 | 7.782 | 372,676 | +0.00(+0.00%) |
May 12, 2016 | 7.795 | 7.821 | 7.718 | 7.782 | 311,824 | -0.01(-0.17%) |
May 11, 2016 | 7.930 | 7.930 | 7.750 | 7.795 | 192,859 | -0.14(-1.71%) |
May 10, 2016 | 7.917 | 7.930 | 7.785 | 7.930 | 295,903 | +0.08(+0.99%) |
May 09, 2016 | 7.672 | 7.891 | 7.656 | 7.853 | 480,005 | +0.23(+3.05%) |
May 06, 2016 | 7.647 | 7.653 | 7.582 | 7.621 | 176,897 | -0.05(-0.67%) |
May 05, 2016 | 7.640 | 7.724 | 7.576 | 7.672 | 384,158 | +0.10(+1.28%) |
May 04, 2016 | 7.653 | 7.724 | 7.492 | 7.576 | 457,674 | -0.10(-1.26%) |
May 03, 2016 | 7.705 | 7.756 | 7.638 | 7.672 | 427,797 | +0.01(+0.17%) |
May 02, 2016 | 7.544 | 7.705 | 7.544 | 7.660 | 207,913 | +0.12(+1.54%) |
Apr 29, 2016 | 7.576 | 7.582 | 7.466 | 7.544 | 220,190 | -0.04(-0.51%) |
Apr 28, 2016 | 7.621 | 7.660 | 7.531 | 7.582 | 245,141 | +0.00(+0.00%) |
Apr 27, 2016 | 7.608 | 7.608 | 7.473 | 7.582 | 216,707 | +0.03(+0.34%) |
Apr 26, 2016 | 7.544 | 7.627 | 7.537 | 7.556 | 216,445 | +0.03(+0.34%) |
Apr 25, 2016 | 7.421 | 7.537 | 7.416 | 7.531 | 325,407 | +0.12(+1.57%) |
Apr 22, 2016 | 7.273 | 7.440 | 7.273 | 7.415 | 292,939 | +0.13(+1.77%) |
Apr 21, 2016 | 7.292 | 7.337 | 7.234 | 7.286 | 308,821 | -0.01(-0.18%) |
Apr 20, 2016 | 7.369 | 7.382 | 7.292 | 7.299 | 199,030 | -0.07(-0.96%) |
Apr 19, 2016 | 7.389 | 7.434 | 7.305 | 7.369 | 171,529 | -0.03(-0.35%) |
Apr 18, 2016 | 7.415 | 7.466 | 7.350 | 7.395 | 170,783 | -0.01(-0.17%) |
Apr 15, 2016 | 7.337 | 7.473 | 7.337 | 7.408 | 275,169 | +0.08(+1.06%) |
Apr 14, 2016 | 7.382 | 7.395 | 7.311 | 7.331 | 151,939 | -0.06(-0.79%) |
Apr 13, 2016 | 7.389 | 7.408 | 7.292 | 7.389 | 272,904 | +0.01(+0.09%) |
Apr 12, 2016 | 7.395 | 7.421 | 7.369 | 7.382 | 274,486 | +0.02(+0.26%) |
Apr 11, 2016 | 7.337 | 7.434 | 7.299 | 7.363 | 439,136 | +0.08(+1.06%) |
Apr 08, 2016 | 7.286 | 7.369 | 7.228 | 7.286 | 279,130 | +0.06(+0.80%) |
Apr 07, 2016 | 7.337 | 7.350 | 7.189 | 7.228 | 179,761 | -0.10(-1.32%) |
Apr 06, 2016 | 7.305 | 7.350 | 7.240 | 7.324 | 222,610 | +0.03(+0.44%) |
Apr 05, 2016 | 7.292 | 7.337 | 7.228 | 7.292 | 336,212 | -0.04(-0.53%) |
Apr 04, 2016 | 7.279 | 7.357 | 7.266 | 7.331 | 235,170 | +0.08(+1.16%) |
Apr 01, 2016 | 7.195 | 7.318 | 7.189 | 7.247 | 260,399 | -0.01(-0.09%) |
Mar 31, 2016 | 7.292 | 7.337 | 7.202 | 7.253 | 264,275 | -0.06(-0.88%) |
Mar 30, 2016 | 7.415 | 7.415 | 7.299 | 7.318 | 399,359 | -0.09(-1.22%) |
Mar 29, 2016 | 7.163 | 7.408 | 7.105 | 7.408 | 468,600 | +0.26(+3.70%) |
Mar 28, 2016 | 7.105 | 7.195 | 7.079 | 7.144 | 344,463 | +0.06(+0.91%) |
Mar 24, 2016 | 6.889 | 7.079 | 7.079 | 7.079 | 524,004 | +0.19(+2.76%) |
Mar 23, 2016 | 6.883 | 6.927 | 6.826 | 6.889 | 221,647 | +0.00(+0.00%) |
Mar 22, 2016 | 6.838 | 6.908 | 6.756 | 6.889 | 1,269,918 | +0.03(+0.37%) |
Mar 21, 2016 | 6.870 | 6.883 | 6.807 | 6.864 | 588,576 | +0.02(+0.28%) |
Mar 18, 2016 | 6.914 | 6.921 | 6.819 | 6.845 | 388,081 | -0.04(-0.55%) |
Mar 17, 2016 | 6.781 | 6.914 | 6.683 | 6.883 | 266,539 | +0.06(+0.93%) |
Mar 16, 2016 | 6.775 | 6.819 | 6.705 | 6.819 | 293,734 | +0.05(+0.75%) |
Mar 15, 2016 | 6.756 | 6.781 | 6.724 | 6.768 | 119,143 | -0.03(-0.37%) |
Mar 14, 2016 | 6.838 | 6.851 | 6.724 | 6.794 | 198,672 | -0.05(-0.74%) |
Mar 11, 2016 | 6.800 | 6.883 | 6.661 | 6.845 | 262,407 | +0.06(+0.84%) |
Mar 10, 2016 | 6.832 | 6.902 | 6.699 | 6.787 | 356,215 | -0.04(-0.65%) |
Mar 09, 2016 | 6.819 | 6.908 | 6.781 | 6.832 | 171,296 | +0.01(+0.19%) |
Mar 08, 2016 | 6.800 | 6.889 | 6.705 | 6.819 | 315,750 | -0.02(-0.28%) |
Mar 07, 2016 | 6.838 | 6.921 | 6.787 | 6.838 | 212,294 | -0.03(-0.37%) |
Mar 04, 2016 | 6.876 | 6.927 | 6.807 | 6.864 | 152,814 | -0.01(-0.18%) |
Mar 03, 2016 | 6.883 | 6.927 | 6.845 | 6.876 | 189,778 | +0.03(+0.37%) |
Mar 02, 2016 | 6.813 | 6.873 | 6.794 | 6.851 | 331,543 | +0.06(+0.84%) |
Mar 01, 2016 | 6.768 | 6.819 | 6.705 | 6.794 | 171,256 | +0.05(+0.75%) |
Feb 29, 2016 | 6.775 | 6.883 | 6.705 | 6.743 | 305,609 | -0.04(-0.56%) |
Feb 26, 2016 | 6.864 | 6.999 | 6.768 | 6.781 | 184,762 | -0.11(-1.66%) |
Feb 25, 2016 | 6.851 | 6.946 | 6.834 | 6.895 | 272,900 | +0.06(+0.83%) |
Feb 24, 2016 | 6.768 | 6.845 | 6.699 | 6.838 | 143,563 | -0.02(-0.28%) |
Feb 23, 2016 | 6.895 | 6.952 | 6.832 | 6.857 | 187,929 | -0.06(-0.92%) |
Feb 22, 2016 | 6.952 | 6.978 | 6.737 | 6.921 | 579,398 | -0.01(-0.09%) |
Feb 19, 2016 | 6.902 | 6.990 | 6.848 | 6.927 | 284,040 | +0.03(+0.37%) |
Feb 18, 2016 | 6.902 | 6.971 | 6.762 | 6.902 | 253,443 | -0.01(-0.18%) |
Feb 17, 2016 | 6.895 | 6.965 | 6.822 | 6.914 | 395,705 | +0.09(+1.30%) |
Feb 16, 2016 | 6.756 | 6.845 | 6.705 | 6.826 | 263,052 | +0.13(+1.99%) |
Feb 12, 2016 | 6.597 | 6.692 | 6.692 | 6.692 | 371,248 | +0.15(+2.33%) |
Feb 11, 2016 | 6.343 | 6.565 | 6.280 | 6.540 | 611,682 | +0.27(+4.35%) |
Feb 10, 2016 | 6.426 | 6.553 | 6.261 | 6.267 | 325,339 | -0.15(-2.27%) |
Feb 09, 2016 | 6.572 | 6.591 | 6.382 | 6.413 | 336,740 | -0.16(-2.51%) |
Feb 08, 2016 | 6.654 | 6.661 | 6.486 | 6.578 | 368,839 | -0.12(-1.80%) |
Feb 05, 2016 | 6.724 | 6.756 | 6.616 | 6.699 | 342,822 | -0.04(-0.56%) |
Feb 04, 2016 | 6.718 | 6.768 | 6.654 | 6.737 | 166,759 | +0.01(+0.09%) |
Feb 03, 2016 | 6.775 | 6.864 | 6.680 | 6.730 | 261,404 | -0.04(-0.56%) |
Feb 02, 2016 | 6.826 | 6.864 | 6.730 | 6.768 | 158,051 | -0.09(-1.30%) |
Feb 01, 2016 | 6.794 | 6.876 | 6.775 | 6.857 | 201,144 | +0.03(+0.37%) |
Jan 29, 2016 | 6.667 | 6.832 | 6.667 | 6.832 | 377,770 | +0.18(+2.77%) |
Jan 28, 2016 | 6.654 | 6.762 | 6.604 | 6.648 | 228,132 | +0.04(+0.58%) |
Jan 27, 2016 | 6.686 | 6.686 | 6.553 | 6.610 | 191,214 | -0.08(-1.14%) |
Jan 26, 2016 | 6.692 | 6.781 | 6.629 | 6.686 | 330,614 | +0.03(+0.38%) |
Jan 25, 2016 | 6.635 | 6.705 | 6.565 | 6.661 | 199,484 | -0.01(-0.19%) |
Jan 22, 2016 | 6.527 | 6.692 | 6.521 | 6.673 | 404,408 | +0.20(+3.14%) |
Jan 21, 2016 | 6.382 | 6.559 | 6.350 | 6.470 | 325,142 | +0.07(+1.09%) |
Jan 20, 2016 | 6.489 | 6.489 | 6.191 | 6.401 | 732,004 | -0.15(-2.23%) |
Jan 19, 2016 | 6.591 | 6.654 | 6.464 | 6.546 | 373,241 | -0.04(-0.58%) |
Jan 15, 2016 | 6.489 | 6.585 | 6.585 | 6.585 | 638,610 | -0.04(-0.57%) |
Jan 14, 2016 | 6.565 | 6.648 | 6.540 | 6.623 | 585,395 | +0.05(+0.77%) |
Jan 13, 2016 | 6.604 | 6.680 | 6.426 | 6.572 | 560,623 | -0.03(-0.48%) |
Jan 12, 2016 | 6.781 | 6.781 | 6.508 | 6.604 | 427,478 | -0.12(-1.79%) |
Jan 11, 2016 | 6.705 | 6.807 | 6.654 | 6.724 | 243,091 | +0.08(+1.24%) |
Jan 08, 2016 | 6.699 | 6.816 | 6.635 | 6.642 | 480,283 | -0.03(-0.48%) |
Jan 07, 2016 | 6.705 | 6.743 | 6.593 | 6.673 | 427,604 | -0.08(-1.13%) |
Jan 06, 2016 | 6.705 | 6.807 | 6.661 | 6.749 | 242,621 | -0.02(-0.28%) |
Jan 05, 2016 | 6.616 | 6.808 | 6.591 | 6.768 | 241,656 | +0.18(+2.69%) |
Jan 04, 2016 | 6.578 | 6.623 | 6.496 | 6.591 | 328,658 | -0.06(-0.86%) |
Dec 31, 2015 | 6.756 | 6.648 | 6.648 | 6.648 | 203,201 | -0.11(-1.60%) |
Dec 30, 2015 | 6.794 | 6.845 | 6.737 | 6.756 | 182,105 | -0.09(-1.30%) |
Dec 29, 2015 | 6.743 | 6.914 | 6.743 | 6.845 | 254,717 | +0.04(+0.65%) |
Dec 28, 2015 | 6.675 | 6.806 | 6.644 | 6.800 | 294,289 | +0.14(+2.06%) |
Dec 24, 2015 | 6.707 | 6.663 | 6.663 | 6.663 | 111,779 | -0.01(-0.09%) |
Dec 23, 2015 | 6.682 | 6.744 | 6.619 | 6.669 | 171,152 | -0.01(-0.19%) |
Dec 22, 2015 | 6.632 | 6.713 | 6.588 | 6.682 | 325,131 | +0.06(+0.94%) |
Dec 21, 2015 | 6.675 | 6.750 | 6.607 | 6.619 | 290,237 | -0.02(-0.28%) |
Dec 18, 2015 | 6.744 | 6.800 | 6.588 | 6.638 | 1,969,821 | -0.11(-1.57%) |
Dec 17, 2015 | 6.725 | 6.859 | 6.707 | 6.744 | 420,891 | +0.04(+0.56%) |
Dec 16, 2015 | 6.663 | 6.713 | 6.644 | 6.707 | 340,586 | +0.04(+0.66%) |
Dec 15, 2015 | 6.563 | 6.675 | 6.563 | 6.663 | 295,006 | +0.12(+1.91%) |
Dec 14, 2015 | 6.500 | 6.575 | 6.450 | 6.538 | 343,647 | +0.02(+0.29%) |
Dec 11, 2015 | 6.525 | 6.575 | 6.482 | 6.519 | 279,040 | -0.10(-1.51%) |
Dec 10, 2015 | 6.663 | 6.707 | 6.594 | 6.619 | 177,260 | -0.05(-0.75%) |
Dec 09, 2015 | 6.682 | 6.713 | 6.650 | 6.669 | 343,149 | -0.03(-0.47%) |
Dec 08, 2015 | 6.663 | 6.744 | 6.588 | 6.700 | 239,506 | +0.02(+0.28%) |
Dec 07, 2015 | 6.731 | 6.744 | 6.663 | 6.682 | 417,253 | -0.04(-0.56%) |
Dec 04, 2015 | 6.669 | 6.752 | 6.625 | 6.719 | 1,761,410 | -0.23(-3.32%) |
Dec 03, 2015 | 7.069 | 7.081 | 6.944 | 6.950 | 131,256 | -0.11(-1.59%) |
Dec 02, 2015 | 7.094 | 7.112 | 7.031 | 7.062 | 118,579 | -0.02(-0.35%) |
Dec 01, 2015 | 7.056 | 7.112 | 7.006 | 7.087 | 69,276 | +0.04(+0.53%) |
Nov 30, 2015 | 7.175 | 7.181 | 7.037 | 7.050 | 142,834 | -0.10(-1.40%) |
Nov 27, 2015 | 7.081 | 7.156 | 7.081 | 7.150 | 56,913 | +0.11(+1.60%) |
Nov 25, 2015 | 7.006 | 7.037 | 7.037 | 7.037 | 76,868 | +0.06(+0.81%) |
Nov 24, 2015 | 7.119 | 7.119 | 6.881 | 6.981 | 111,726 | -0.12(-1.67%) |
Nov 23, 2015 | 7.169 | 7.181 | 7.006 | 7.100 | 257,531 | -0.11(-1.47%) |
Nov 20, 2015 | 6.938 | 7.244 | 6.924 | 7.206 | 484,063 | +0.31(+4.43%) |
Nov 19, 2015 | 6.888 | 6.931 | 6.853 | 6.900 | 195,604 | +0.01(+0.09%) |
Nov 18, 2015 | 6.869 | 6.900 | 6.682 | 6.894 | 219,472 | +0.04(+0.55%) |
Nov 17, 2015 | 6.600 | 6.906 | 6.557 | 6.856 | 443,752 | +0.26(+3.98%) |
Nov 16, 2015 | 6.500 | 6.613 | 6.444 | 6.594 | 196,692 | +0.09(+1.34%) |
Nov 13, 2015 | 6.550 | 6.625 | 6.450 | 6.507 | 194,538 | -0.06(-0.95%) |
Nov 12, 2015 | 6.557 | 6.607 | 6.457 | 6.569 | 173,826 | -0.04(-0.57%) |
Nov 11, 2015 | 6.632 | 6.663 | 6.575 | 6.607 | 119,247 | -0.03(-0.47%) |
Nov 10, 2015 | 6.638 | 6.657 | 6.588 | 6.638 | 163,585 | +0.04(+0.66%) |
Nov 09, 2015 | 6.638 | 6.643 | 6.557 | 6.594 | 140,080 | -0.04(-0.66%) |
Nov 06, 2015 | 6.619 | 6.669 | 6.544 | 6.638 | 284,061 | -0.04(-0.65%) |
Nov 05, 2015 | 6.613 | 6.682 | 6.563 | 6.682 | 224,946 | +0.06(+0.85%) |
Nov 04, 2015 | 6.657 | 6.707 | 6.563 | 6.625 | 236,324 | -0.05(-0.75%) |
Nov 03, 2015 | 6.756 | 6.900 | 6.613 | 6.675 | 195,941 | -0.11(-1.57%) |
Nov 02, 2015 | 6.750 | 6.825 | 6.694 | 6.781 | 201,498 | +0.07(+1.12%) |
Oct 30, 2015 | 6.913 | 6.913 | 6.669 | 6.707 | 219,872 | -0.16(-2.27%) |
Oct 29, 2015 | 6.869 | 6.919 | 6.850 | 6.863 | 141,369 | -0.02(-0.27%) |
Oct 28, 2015 | 6.794 | 6.881 | 6.744 | 6.881 | 206,401 | +0.14(+2.04%) |
Oct 27, 2015 | 6.682 | 6.806 | 6.650 | 6.744 | 274,764 | +0.06(+0.93%) |
Oct 26, 2015 | 6.594 | 6.688 | 6.582 | 6.682 | 103,564 | +0.07(+1.04%) |
Oct 23, 2015 | 6.731 | 6.745 | 6.563 | 6.613 | 108,703 | -0.09(-1.30%) |
Oct 22, 2015 | 6.632 | 6.756 | 6.588 | 6.700 | 144,397 | +0.08(+1.23%) |
Oct 21, 2015 | 6.844 | 6.850 | 6.600 | 6.619 | 139,811 | -0.21(-3.02%) |
Oct 20, 2015 | 6.613 | 6.938 | 6.613 | 6.825 | 452,601 | +0.21(+3.21%) |
Oct 19, 2015 | 6.351 | 6.632 | 6.338 | 6.613 | 353,303 | +0.23(+3.62%) |
Oct 16, 2015 | 6.207 | 6.388 | 6.207 | 6.382 | 239,924 | +0.17(+2.71%) |
Oct 15, 2015 | 6.282 | 6.282 | 6.201 | 6.213 | 286,469 | -0.04(-0.60%) |
Oct 14, 2015 | 6.294 | 6.335 | 6.201 | 6.251 | 144,557 | -0.03(-0.50%) |
Oct 13, 2015 | 6.338 | 6.414 | 6.269 | 6.282 | 149,525 | -0.09(-1.47%) |
Oct 12, 2015 | 6.357 | 6.432 | 6.294 | 6.376 | 233,902 | +0.07(+1.09%) |
Oct 09, 2015 | 6.332 | 6.351 | 6.257 | 6.307 | 166,508 | -0.01(-0.10%) |
Oct 08, 2015 | 6.332 | 6.356 | 6.276 | 6.313 | 237,438 | -0.02(-0.30%) |
Oct 07, 2015 | 6.269 | 6.332 | 6.188 | 6.332 | 209,607 | +0.07(+1.20%) |
Oct 06, 2015 | 6.288 | 6.288 | 6.213 | 6.257 | 207,967 | -0.05(-0.79%) |
Oct 05, 2015 | 6.132 | 6.313 | 6.126 | 6.307 | 349,433 | +0.22(+3.59%) |
Oct 02, 2015 | 6.101 | 6.107 | 6.007 | 6.088 | 308,306 | -0.02(-0.31%) |
Oct 01, 2015 | 6.126 | 6.170 | 6.020 | 6.107 | 259,647 | +0.01(+0.10%) |
Sep 30, 2015 | 6.070 | 6.120 | 5.988 | 6.101 | 532,401 | +0.09(+1.45%) |
Sep 29, 2015 | 6.157 | 6.157 | 5.982 | 6.013 | 171,210 | -0.03(-0.52%) |
Sep 28, 2015 | 6.137 | 6.148 | 6.008 | 6.045 | 181,518 | -0.10(-1.60%) |
Sep 25, 2015 | 6.229 | 6.229 | 6.131 | 6.143 | 219,595 | -0.06(-0.89%) |
Sep 24, 2015 | 6.259 | 6.266 | 6.173 | 6.198 | 159,080 | -0.07(-1.08%) |
Sep 23, 2015 | 6.302 | 6.302 | 6.223 | 6.266 | 205,118 | +0.01(+0.10%) |
Sep 22, 2015 | 6.284 | 6.351 | 6.235 | 6.259 | 152,491 | -0.04(-0.58%) |
Sep 21, 2015 | 6.216 | 6.315 | 6.192 | 6.296 | 253,339 | +0.10(+1.58%) |
Sep 18, 2015 | 6.143 | 6.216 | 6.143 | 6.198 | 647,383 | +0.00(+0.00%) |
Sep 17, 2015 | 6.124 | 6.210 | 6.094 | 6.198 | 303,459 | +0.10(+1.61%) |
Sep 16, 2015 | 6.106 | 6.137 | 6.087 | 6.100 | 253,214 | -0.01(-0.20%) |
Sep 15, 2015 | 6.081 | 6.137 | 6.075 | 6.112 | 141,660 | +0.02(+0.40%) |
Sep 14, 2015 | 6.020 | 6.124 | 6.020 | 6.088 | 339,199 | +0.06(+1.02%) |
Sep 11, 2015 | 5.928 | 6.069 | 5.922 | 6.026 | 485,857 | +0.13(+2.19%) |
Sep 10, 2015 | 5.861 | 5.928 | 5.842 | 5.897 | 177,420 | +0.02(+0.42%) |
Sep 09, 2015 | 5.928 | 5.959 | 5.861 | 5.873 | 219,524 | +0.01(+0.10%) |
Sep 08, 2015 | 5.891 | 5.894 | 5.830 | 5.867 | 299,293 | -0.01(-0.10%) |
Sep 04, 2015 | 5.848 | 5.873 | 5.873 | 5.873 | 317,110 | -0.01(-0.21%) |
Sep 03, 2015 | 5.940 | 5.977 | 5.870 | 5.885 | 153,251 | +0.01(+0.21%) |
Sep 02, 2015 | 5.916 | 5.953 | 5.842 | 5.873 | 136,608 | +0.02(+0.42%) |
Sep 01, 2015 | 6.026 | 6.118 | 5.830 | 5.848 | 207,536 | -0.28(-4.51%) |
Aug 31, 2015 | 5.891 | 6.143 | 5.879 | 6.124 | 614,598 | +0.22(+3.74%) |
Aug 28, 2015 | 5.891 | 5.983 | 5.882 | 5.903 | 132,164 | -0.01(-0.10%) |
Aug 27, 2015 | 5.977 | 5.996 | 5.854 | 5.910 | 181,168 | -0.01(-0.10%) |
Aug 26, 2015 | 5.940 | 5.983 | 5.830 | 5.916 | 320,969 | +0.08(+1.37%) |
Aug 25, 2015 | 6.069 | 6.069 | 5.830 | 5.836 | 224,565 | -0.06(-0.94%) |
Aug 24, 2015 | 6.069 | 6.118 | 5.861 | 5.891 | 289,818 | -0.26(-4.29%) |
Aug 21, 2015 | 6.088 | 6.198 | 6.051 | 6.155 | 225,694 | -0.01(-0.10%) |
Aug 20, 2015 | 6.173 | 6.225 | 6.137 | 6.161 | 180,500 | -0.04(-0.59%) |
Aug 19, 2015 | 6.210 | 6.235 | 6.180 | 6.198 | 98,160 | -0.06(-0.88%) |
Aug 18, 2015 | 6.235 | 6.272 | 6.198 | 6.253 | 95,944 | +0.01(+0.20%) |
Aug 17, 2015 | 6.229 | 6.290 | 6.186 | 6.241 | 293,037 | +0.01(+0.20%) |
Aug 14, 2015 | 6.186 | 6.247 | 6.173 | 6.229 | 124,316 | +0.01(+0.20%) |
Aug 13, 2015 | 6.223 | 6.290 | 6.186 | 6.216 | 362,457 | +0.01(+0.20%) |
Aug 12, 2015 | 6.155 | 6.229 | 6.100 | 6.204 | 296,315 | +0.06(+0.90%) |
Aug 11, 2015 | 6.106 | 6.192 | 6.078 | 6.149 | 114,694 | +0.01(+0.20%) |
Aug 10, 2015 | 6.229 | 6.247 | 6.100 | 6.137 | 261,034 | -0.04(-0.70%) |
Aug 07, 2015 | 6.149 | 6.241 | 5.989 | 6.180 | 294,855 | -0.01(-0.20%) |
Aug 06, 2015 | 6.339 | 6.339 | 6.118 | 6.192 | 494,871 | -0.14(-2.13%) |
Aug 05, 2015 | 6.315 | 6.358 | 6.266 | 6.327 | 103,479 | +0.04(+0.68%) |
Aug 04, 2015 | 6.364 | 6.394 | 6.253 | 6.284 | 147,811 | -0.06(-0.97%) |
Aug 03, 2015 | 6.315 | 6.376 | 6.290 | 6.345 | 250,142 | +0.06(+0.88%) |
Jul 31, 2015 | 6.290 | 6.372 | 6.266 | 6.290 | 115,924 | -0.02(-0.39%) |
Jul 30, 2015 | 6.278 | 6.327 | 6.235 | 6.315 | 78,477 | +0.07(+1.18%) |
Jul 29, 2015 | 6.241 | 6.272 | 6.229 | 6.241 | 91,015 | +0.00(+0.00%) |
Jul 28, 2015 | 6.302 | 6.305 | 6.198 | 6.241 | 114,779 | -0.01(-0.20%) |
Jul 27, 2015 | 6.106 | 6.259 | 6.106 | 6.253 | 186,480 | +0.13(+2.10%) |
Jul 24, 2015 | 6.149 | 6.216 | 6.106 | 6.124 | 119,894 | -0.04(-0.60%) |
Jul 23, 2015 | 6.321 | 6.321 | 6.149 | 6.161 | 112,720 | -0.15(-2.33%) |
Jul 22, 2015 | 6.266 | 6.327 | 6.266 | 6.308 | 66,532 | +0.03(+0.49%) |
Jul 21, 2015 | 6.321 | 6.361 | 6.241 | 6.278 | 92,675 | -0.05(-0.78%) |
Jul 20, 2015 | 6.431 | 6.431 | 6.321 | 6.327 | 123,658 | -0.09(-1.34%) |
Jul 17, 2015 | 6.413 | 6.431 | 6.358 | 6.413 | 96,050 | +0.03(+0.48%) |
Jul 16, 2015 | 6.358 | 6.431 | 6.327 | 6.382 | 93,955 | +0.02(+0.39%) |
Jul 15, 2015 | 6.413 | 6.443 | 6.321 | 6.358 | 61,346 | -0.07(-1.05%) |
Jul 14, 2015 | 6.486 | 6.486 | 6.413 | 6.425 | 86,522 | -0.06(-0.95%) |
Jul 13, 2015 | 6.394 | 6.523 | 6.388 | 6.486 | 261,065 | +0.12(+1.83%) |
Jul 10, 2015 | 6.351 | 6.413 | 6.345 | 6.370 | 77,098 | +0.06(+0.97%) |
Jul 09, 2015 | 6.401 | 6.401 | 6.296 | 6.308 | 95,983 | -0.02(-0.29%) |
Jul 08, 2015 | 6.290 | 6.364 | 6.290 | 6.327 | 81,381 | +0.00(+0.00%) |
Jul 07, 2015 | 6.235 | 6.376 | 6.235 | 6.327 | 84,466 | +0.09(+1.38%) |
Jul 06, 2015 | 6.112 | 6.253 | 6.112 | 6.241 | 67,805 | +0.09(+1.50%) |
Jul 02, 2015 | 6.192 | 6.149 | 6.149 | 6.149 | 53,612 | +0.01(+0.10%) |
Jul 01, 2015 | 6.143 | 6.229 | 6.137 | 6.143 | 206,032 | +0.01(+0.20%) |
Jun 30, 2015 | 6.241 | 6.241 | 6.131 | 6.131 | 105,340 | -0.10(-1.67%) |
Jun 29, 2015 | 6.210 | 6.308 | 6.131 | 6.235 | 261,218 | +0.04(+0.59%) |
Jun 26, 2015 | 6.283 | 6.301 | 6.126 | 6.198 | 536,985 | -0.06(-0.96%) |
Jun 25, 2015 | 6.325 | 6.337 | 6.225 | 6.258 | 87,273 | -0.04(-0.58%) |
Jun 24, 2015 | 6.349 | 6.349 | 6.240 | 6.295 | 111,605 | -0.01(-0.19%) |
Jun 23, 2015 | 6.397 | 6.427 | 6.295 | 6.307 | 91,955 | -0.09(-1.41%) |
Jun 22, 2015 | 6.409 | 6.488 | 6.397 | 6.397 | 104,835 | -0.02(-0.28%) |
Jun 19, 2015 | 6.476 | 6.476 | 6.373 | 6.415 | 344,320 | -0.03(-0.47%) |
Jun 18, 2015 | 6.391 | 6.476 | 6.391 | 6.445 | 145,028 | +0.05(+0.85%) |
Jun 17, 2015 | 6.361 | 6.409 | 6.313 | 6.391 | 170,175 | +0.03(+0.47%) |
Jun 16, 2015 | 6.204 | 6.373 | 6.168 | 6.361 | 208,880 | +0.13(+2.13%) |
Jun 15, 2015 | 6.301 | 6.301 | 6.198 | 6.228 | 164,516 | -0.05(-0.86%) |
Jun 12, 2015 | 6.319 | 6.325 | 6.264 | 6.283 | 101,158 | -0.03(-0.48%) |
Jun 11, 2015 | 6.301 | 6.415 | 6.283 | 6.313 | 113,459 | +0.02(+0.29%) |
Jun 10, 2015 | 6.325 | 6.403 | 6.270 | 6.295 | 113,325 | +0.00(+0.00%) |
Jun 09, 2015 | 6.337 | 6.361 | 6.264 | 6.295 | 80,196 | -0.03(-0.48%) |
Jun 08, 2015 | 6.301 | 6.403 | 6.270 | 6.325 | 143,482 | +0.01(+0.10%) |
Jun 05, 2015 | 6.313 | 6.331 | 6.270 | 6.319 | 132,896 | -0.01(-0.10%) |
Jun 04, 2015 | 6.301 | 6.337 | 6.295 | 6.325 | 135,300 | +0.02(+0.29%) |
Jun 03, 2015 | 6.409 | 6.409 | 6.283 | 6.307 | 142,659 | -0.08(-1.23%) |
Jun 02, 2015 | 6.367 | 6.421 | 6.355 | 6.385 | 101,385 | +0.01(+0.09%) |