Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 7.053 | 7.158 | 6.967 | 7.099 | 79,079 | +0.11(+1.63%) |
Jun 29, 2016 | 7.227 | 7.350 | 6.985 | 6.985 | 72,764 | -0.02(-0.33%) |
Jun 28, 2016 | 7.076 | 7.165 | 6.907 | 7.008 | 44,422 | -0.01(-0.13%) |
Jun 27, 2016 | 6.848 | 7.026 | 6.693 | 7.017 | 120,331 | +0.07(+0.99%) |
Jun 24, 2016 | 6.853 | 7.117 | 6.853 | 6.948 | 71,806 | -0.02(-0.33%) |
Jun 23, 2016 | 6.912 | 6.999 | 6.802 | 6.971 | 75,911 | +0.04(+0.59%) |
Jun 22, 2016 | 6.843 | 7.067 | 6.761 | 6.930 | 44,625 | +0.15(+2.22%) |
Jun 21, 2016 | 6.697 | 6.848 | 6.643 | 6.779 | 41,294 | +0.10(+1.50%) |
Jun 20, 2016 | 6.652 | 6.979 | 6.624 | 6.679 | 66,041 | +0.04(+0.62%) |
Jun 17, 2016 | 6.848 | 6.971 | 6.542 | 6.638 | 133,500 | -0.22(-3.20%) |
Jun 16, 2016 | 7.021 | 7.195 | 6.848 | 6.857 | 167,804 | -0.09(-1.31%) |
Jun 15, 2016 | 6.967 | 7.074 | 6.866 | 6.948 | 45,804 | -0.04(-0.52%) |
Jun 14, 2016 | 7.131 | 7.145 | 6.848 | 6.985 | 69,644 | -0.13(-1.80%) |
Jun 13, 2016 | 7.104 | 7.113 | 6.985 | 7.113 | 31,305 | +0.01(+0.13%) |
Jun 10, 2016 | 7.081 | 7.190 | 6.958 | 7.104 | 47,455 | +0.03(+0.39%) |
Jun 09, 2016 | 7.067 | 7.158 | 6.912 | 7.076 | 86,839 | +0.00(+0.00%) |
Jun 08, 2016 | 6.989 | 7.213 | 6.903 | 7.076 | 108,643 | +0.11(+1.51%) |
Jun 07, 2016 | 6.962 | 7.104 | 6.880 | 6.971 | 108,363 | -0.04(-0.52%) |
Jun 06, 2016 | 6.958 | 7.076 | 6.823 | 7.008 | 195,454 | +0.05(+0.66%) |
Jun 03, 2016 | 6.962 | 6.985 | 6.802 | 6.962 | 40,277 | +0.00(+0.00%) |
Jun 02, 2016 | 6.985 | 7.069 | 6.872 | 6.962 | 110,452 | -0.04(-0.52%) |
Jun 01, 2016 | 6.574 | 7.154 | 6.574 | 6.999 | 385,054 | +0.42(+6.46%) |
May 31, 2016 | 6.412 | 6.611 | 6.412 | 6.574 | 245,488 | +0.18(+2.86%) |
May 27, 2016 | 6.483 | 6.391 | 6.391 | 6.391 | 103,607 | -0.11(-1.62%) |
May 26, 2016 | 6.364 | 6.542 | 6.305 | 6.496 | 69,027 | +0.15(+2.30%) |
May 25, 2016 | 6.323 | 6.506 | 6.323 | 6.350 | 112,870 | +0.03(+0.43%) |
May 24, 2016 | 6.218 | 6.346 | 6.213 | 6.323 | 73,044 | +0.10(+1.61%) |
May 23, 2016 | 6.163 | 6.232 | 6.127 | 6.223 | 74,030 | +0.03(+0.44%) |
May 20, 2016 | 6.236 | 6.250 | 6.163 | 6.195 | 160,898 | -0.09(-1.45%) |
May 19, 2016 | 6.154 | 6.286 | 6.118 | 6.286 | 93,500 | +0.09(+1.40%) |
May 18, 2016 | 6.232 | 6.331 | 6.140 | 6.200 | 179,405 | -0.09(-1.42%) |
May 17, 2016 | 6.305 | 6.355 | 6.254 | 6.289 | 68,518 | -0.01(-0.18%) |
May 16, 2016 | 6.254 | 6.369 | 6.254 | 6.300 | 43,134 | +0.01(+0.15%) |
May 13, 2016 | 6.268 | 6.355 | 6.232 | 6.291 | 30,790 | +0.04(+0.58%) |
May 12, 2016 | 6.296 | 6.410 | 6.254 | 6.254 | 166,814 | -0.08(-1.23%) |
May 11, 2016 | 6.284 | 6.347 | 6.195 | 6.332 | 78,658 | +0.03(+0.43%) |
May 10, 2016 | 6.309 | 6.309 | 6.259 | 6.305 | 57,803 | +0.01(+0.18%) |
May 09, 2016 | 6.391 | 6.392 | 6.277 | 6.293 | 57,034 | -0.09(-1.39%) |
May 06, 2016 | 6.328 | 6.391 | 6.314 | 6.382 | 21,996 | +0.03(+0.50%) |
May 05, 2016 | 6.410 | 6.419 | 6.314 | 6.350 | 41,075 | -0.06(-0.93%) |
May 04, 2016 | 6.460 | 6.460 | 6.332 | 6.410 | 149,179 | +0.07(+1.12%) |
May 03, 2016 | 6.339 | 6.383 | 6.237 | 6.339 | 98,969 | -0.02(-0.28%) |
May 02, 2016 | 6.366 | 6.379 | 6.307 | 6.357 | 84,329 | -0.01(-0.14%) |
Apr 29, 2016 | 6.357 | 6.401 | 6.299 | 6.366 | 125,942 | +0.01(+0.14%) |
Apr 28, 2016 | 6.246 | 6.357 | 6.175 | 6.357 | 124,921 | +0.15(+2.36%) |
Apr 27, 2016 | 6.246 | 6.361 | 6.210 | 6.210 | 115,119 | -0.08(-1.27%) |
Apr 26, 2016 | 6.210 | 6.290 | 6.126 | 6.290 | 56,177 | +0.07(+1.11%) |
Apr 25, 2016 | 6.153 | 6.295 | 6.099 | 6.221 | 119,842 | +0.13(+2.07%) |
Apr 22, 2016 | 6.359 | 6.359 | 6.033 | 6.095 | 128,264 | -0.00(-0.07%) |
Apr 21, 2016 | 6.157 | 6.228 | 6.068 | 6.099 | 76,065 | -0.08(-1.29%) |
Apr 20, 2016 | 6.218 | 6.237 | 6.091 | 6.179 | 84,359 | +0.04(+0.65%) |
Apr 19, 2016 | 6.117 | 6.219 | 6.086 | 6.139 | 65,242 | +0.01(+0.22%) |
Apr 18, 2016 | 6.241 | 6.299 | 6.064 | 6.126 | 108,300 | -0.15(-2.40%) |
Apr 15, 2016 | 6.130 | 6.357 | 6.130 | 6.277 | 71,455 | +0.18(+2.91%) |
Apr 14, 2016 | 6.139 | 6.210 | 6.064 | 6.099 | 150,264 | -0.02(-0.36%) |
Apr 13, 2016 | 6.033 | 6.210 | 5.935 | 6.122 | 79,471 | +0.10(+1.69%) |
Apr 12, 2016 | 6.020 | 6.059 | 5.944 | 6.020 | 113,198 | -0.02(-0.37%) |
Apr 11, 2016 | 5.997 | 6.073 | 5.997 | 6.042 | 39,277 | +0.06(+1.04%) |
Apr 08, 2016 | 5.988 | 6.068 | 5.895 | 5.980 | 69,036 | +0.05(+0.90%) |
Apr 07, 2016 | 5.789 | 5.980 | 5.789 | 5.926 | 87,576 | +0.13(+2.30%) |
Apr 06, 2016 | 5.802 | 5.811 | 5.771 | 5.793 | 68,139 | +0.00(+0.08%) |
Apr 05, 2016 | 5.918 | 5.933 | 5.784 | 5.789 | 19,508 | -0.12(-2.10%) |
Apr 04, 2016 | 5.949 | 5.988 | 5.905 | 5.913 | 26,163 | -0.08(-1.26%) |
Apr 01, 2016 | 5.918 | 5.988 | 5.904 | 5.988 | 43,501 | +0.02(+0.37%) |
Mar 31, 2016 | 5.904 | 5.966 | 5.904 | 5.966 | 59,484 | +0.09(+1.51%) |
Mar 30, 2016 | 5.878 | 5.988 | 5.878 | 5.878 | 29,984 | -0.05(-0.90%) |
Mar 29, 2016 | 5.878 | 6.033 | 5.878 | 5.931 | 174,058 | +0.04(+0.60%) |
Mar 28, 2016 | 5.860 | 5.895 | 5.798 | 5.895 | 58,292 | -0.03(-0.52%) |
Mar 24, 2016 | 5.922 | 5.926 | 5.926 | 5.926 | 15,780 | +0.00(+0.07%) |
Mar 23, 2016 | 5.862 | 5.940 | 5.862 | 5.922 | 21,806 | -0.01(-0.15%) |
Mar 22, 2016 | 5.882 | 5.966 | 5.767 | 5.931 | 47,498 | +0.08(+1.29%) |
Mar 21, 2016 | 5.957 | 5.984 | 5.855 | 5.855 | 20,733 | -0.09(-1.49%) |
Mar 18, 2016 | 5.900 | 5.944 | 5.878 | 5.944 | 207,041 | +0.06(+0.98%) |
Mar 17, 2016 | 5.620 | 5.886 | 5.620 | 5.886 | 271,391 | +0.22(+3.83%) |
Mar 16, 2016 | 5.665 | 5.784 | 5.656 | 5.669 | 54,980 | +0.05(+0.87%) |
Mar 15, 2016 | 5.647 | 5.749 | 5.589 | 5.620 | 52,679 | -0.08(-1.40%) |
Mar 14, 2016 | 5.722 | 5.736 | 5.572 | 5.700 | 85,046 | -0.05(-0.93%) |
Mar 11, 2016 | 5.847 | 5.847 | 5.678 | 5.753 | 71,205 | -0.10(-1.67%) |
Mar 10, 2016 | 5.913 | 5.913 | 5.669 | 5.851 | 210,813 | +0.02(+0.30%) |
Mar 09, 2016 | 5.873 | 6.077 | 5.789 | 5.833 | 59,694 | -0.01(-0.23%) |
Mar 08, 2016 | 6.011 | 6.011 | 5.789 | 5.847 | 53,813 | -0.13(-2.15%) |
Mar 07, 2016 | 5.922 | 6.135 | 5.922 | 5.975 | 29,984 | +0.08(+1.35%) |
Mar 04, 2016 | 5.878 | 6.122 | 5.798 | 5.895 | 48,271 | +0.14(+2.39%) |
Mar 03, 2016 | 5.949 | 6.046 | 5.758 | 5.758 | 37,814 | -0.20(-3.35%) |
Mar 02, 2016 | 5.740 | 5.962 | 5.722 | 5.957 | 440,673 | +0.17(+2.99%) |
Mar 01, 2016 | 5.776 | 5.833 | 5.677 | 5.784 | 18,920 | +0.08(+1.48%) |
Feb 29, 2016 | 5.629 | 6.003 | 5.629 | 5.700 | 39,534 | +0.07(+1.18%) |
Feb 26, 2016 | 5.656 | 5.884 | 5.620 | 5.634 | 304,061 | -0.04(-0.63%) |
Feb 25, 2016 | 5.771 | 5.854 | 5.576 | 5.669 | 163,837 | -0.13(-2.22%) |
Feb 24, 2016 | 5.962 | 5.984 | 5.656 | 5.798 | 151,010 | -0.19(-3.11%) |
Feb 23, 2016 | 6.024 | 6.091 | 5.949 | 5.984 | 46,603 | -0.08(-1.24%) |
Feb 22, 2016 | 6.071 | 6.163 | 6.059 | 6.059 | 36,499 | -0.10(-1.59%) |
Feb 19, 2016 | 6.033 | 6.556 | 6.015 | 6.157 | 45,911 | +0.12(+2.06%) |
Feb 18, 2016 | 6.108 | 6.113 | 5.891 | 6.033 | 34,788 | +0.11(+1.80%) |
Feb 17, 2016 | 6.015 | 6.135 | 5.864 | 5.926 | 7,331 | +0.04(+0.60%) |
Feb 16, 2016 | 6.321 | 6.321 | 5.793 | 5.891 | 17,500 | +0.16(+2.87%) |
Feb 12, 2016 | 5.682 | 5.727 | 5.727 | 5.727 | 43,959 | +0.05(+0.86%) |
Feb 11, 2016 | 5.847 | 5.922 | 5.505 | 5.678 | 178,499 | -0.14(-2.36%) |
Feb 10, 2016 | 5.940 | 5.944 | 5.815 | 5.815 | 56,150 | -0.08(-1.35%) |
Feb 09, 2016 | 6.104 | 6.117 | 5.802 | 5.895 | 112,941 | -0.31(-5.00%) |
Feb 08, 2016 | 6.126 | 6.459 | 6.126 | 6.206 | 195,903 | +0.09(+1.45%) |
Feb 05, 2016 | 6.911 | 6.911 | 5.767 | 6.117 | 258,794 | -0.24(-3.77%) |
Feb 04, 2016 | 6.295 | 6.510 | 6.219 | 6.357 | 22,401 | +0.00(+0.07%) |
Feb 03, 2016 | 6.321 | 6.357 | 5.767 | 6.352 | 618,521 | +0.11(+1.72%) |
Feb 02, 2016 | 6.434 | 6.434 | 6.180 | 6.245 | 52,014 | -0.19(-2.95%) |
Feb 01, 2016 | 6.301 | 6.434 | 6.193 | 6.434 | 27,303 | +0.13(+2.12%) |
Jan 29, 2016 | 6.331 | 6.331 | 6.128 | 6.301 | 68,775 | +0.11(+1.81%) |
Jan 28, 2016 | 6.094 | 6.314 | 6.094 | 6.189 | 30,072 | +0.15(+2.43%) |
Jan 27, 2016 | 6.262 | 6.486 | 6.042 | 6.042 | 54,982 | -0.26(-4.11%) |
Jan 26, 2016 | 6.271 | 6.447 | 6.173 | 6.301 | 65,918 | +0.07(+1.11%) |
Jan 25, 2016 | 6.275 | 6.456 | 6.184 | 6.232 | 68,102 | -0.09(-1.37%) |
Jan 22, 2016 | 6.189 | 6.417 | 6.089 | 6.318 | 88,909 | +0.24(+3.97%) |
Jan 21, 2016 | 5.964 | 6.400 | 5.926 | 6.076 | 115,192 | +0.08(+1.37%) |
Jan 20, 2016 | 5.887 | 6.076 | 5.887 | 5.995 | 94,042 | +0.03(+0.58%) |
Jan 19, 2016 | 6.176 | 6.176 | 5.826 | 5.960 | 105,727 | -0.22(-3.49%) |
Jan 15, 2016 | 6.197 | 6.176 | 6.176 | 6.176 | 54,259 | -0.14(-2.19%) |
Jan 14, 2016 | 5.977 | 6.469 | 5.964 | 6.314 | 199,445 | +0.35(+5.86%) |
Jan 13, 2016 | 6.171 | 6.176 | 5.964 | 5.964 | 38,271 | -0.24(-3.82%) |
Jan 12, 2016 | 6.275 | 6.275 | 6.145 | 6.202 | 38,540 | -0.06(-0.90%) |
Jan 11, 2016 | 6.469 | 6.536 | 6.158 | 6.258 | 193,915 | -0.21(-3.27%) |
Jan 08, 2016 | 6.616 | 6.659 | 6.469 | 6.469 | 122,408 | -0.11(-1.64%) |
Jan 07, 2016 | 6.814 | 6.857 | 6.555 | 6.577 | 111,760 | -0.28(-4.03%) |
Jan 06, 2016 | 6.840 | 6.948 | 6.775 | 6.853 | 129,918 | -0.05(-0.69%) |
Jan 05, 2016 | 6.857 | 7.068 | 6.791 | 6.900 | 131,815 | +0.08(+1.20%) |
Jan 04, 2016 | 6.991 | 6.991 | 6.775 | 6.818 | 146,992 | -0.19(-2.71%) |
Dec 31, 2015 | 6.590 | 7.008 | 7.008 | 7.008 | 413,902 | +0.39(+5.83%) |
Dec 30, 2015 | 6.538 | 6.680 | 6.426 | 6.622 | 76,387 | -0.00(-0.03%) |
Dec 29, 2015 | 6.529 | 6.685 | 6.490 | 6.624 | 106,772 | +0.12(+1.79%) |
Dec 28, 2015 | 6.547 | 6.577 | 6.383 | 6.508 | 60,677 | -0.06(-0.85%) |
Dec 24, 2015 | 6.508 | 6.564 | 6.564 | 6.564 | 119,185 | +0.07(+1.13%) |
Dec 23, 2015 | 6.357 | 6.754 | 6.232 | 6.490 | 318,871 | +0.17(+2.66%) |
Dec 22, 2015 | 6.141 | 6.357 | 6.025 | 6.322 | 146,623 | +0.14(+2.23%) |
Dec 21, 2015 | 6.115 | 6.249 | 5.930 | 6.184 | 66,655 | +0.09(+1.56%) |
Dec 18, 2015 | 6.240 | 6.258 | 6.012 | 6.089 | 195,315 | -0.17(-2.69%) |
Dec 17, 2015 | 6.279 | 6.296 | 6.104 | 6.258 | 191,791 | -0.05(-0.75%) |
Dec 16, 2015 | 6.214 | 6.318 | 5.606 | 6.305 | 235,059 | +0.10(+1.60%) |
Dec 15, 2015 | 6.189 | 6.275 | 6.081 | 6.206 | 234,236 | +0.00(+0.00%) |
Dec 14, 2015 | 6.236 | 6.277 | 6.089 | 6.206 | 216,439 | -0.03(-0.42%) |
Dec 11, 2015 | 6.167 | 6.232 | 6.072 | 6.232 | 89,326 | +0.00(+0.07%) |
Dec 10, 2015 | 5.969 | 6.421 | 5.969 | 6.227 | 195,746 | +0.15(+2.48%) |
Dec 09, 2015 | 6.124 | 6.176 | 5.835 | 6.076 | 165,463 | +0.06(+0.93%) |
Dec 08, 2015 | 6.025 | 6.426 | 5.943 | 6.020 | 256,883 | -0.06(-0.99%) |
Dec 07, 2015 | 5.999 | 6.171 | 5.606 | 6.081 | 402,568 | +0.05(+0.86%) |
Dec 04, 2015 | 6.007 | 6.111 | 5.887 | 6.029 | 223,416 | +0.00(+0.00%) |
Dec 03, 2015 | 6.029 | 6.111 | 5.969 | 6.029 | 174,854 | -0.01(-0.18%) |
Dec 02, 2015 | 5.844 | 6.115 | 5.844 | 6.040 | 217,469 | +0.15(+2.53%) |
Dec 01, 2015 | 5.671 | 5.943 | 5.671 | 5.891 | 900,336 | +0.19(+3.41%) |
Nov 30, 2015 | 5.624 | 5.783 | 5.598 | 5.697 | 430,899 | +0.15(+2.64%) |
Nov 27, 2015 | 5.455 | 5.593 | 5.434 | 5.550 | 201,963 | +0.01(+0.23%) |
Nov 25, 2015 | 5.468 | 5.537 | 5.537 | 5.537 | 474,190 | +0.04(+0.71%) |
Nov 24, 2015 | 5.464 | 5.602 | 5.436 | 5.499 | 579,609 | +0.06(+1.03%) |
Nov 23, 2015 | 5.481 | 5.563 | 5.386 | 5.443 | 184,243 | -0.03(-0.63%) |
Nov 20, 2015 | 5.473 | 5.568 | 5.434 | 5.477 | 89,528 | +0.01(+0.24%) |
Nov 19, 2015 | 5.576 | 5.693 | 5.440 | 5.464 | 458,566 | -0.14(-2.46%) |
Nov 18, 2015 | 5.966 | 5.966 | 5.546 | 5.602 | 484,242 | +0.02(+0.31%) |
Nov 17, 2015 | 5.658 | 5.788 | 5.572 | 5.585 | 205,430 | -0.09(-1.60%) |
Nov 16, 2015 | 5.792 | 5.986 | 5.671 | 5.675 | 316,284 | -0.08(-1.42%) |
Nov 13, 2015 | 5.917 | 5.951 | 5.719 | 5.757 | 111,347 | -0.16(-2.70%) |
Nov 12, 2015 | 5.930 | 6.064 | 5.887 | 5.917 | 55,532 | -0.06(-0.94%) |
Nov 11, 2015 | 5.995 | 6.072 | 5.930 | 5.973 | 120,411 | -0.02(-0.29%) |
Nov 10, 2015 | 6.081 | 6.081 | 5.964 | 5.990 | 54,382 | -0.09(-1.49%) |
Nov 09, 2015 | 6.081 | 6.124 | 5.999 | 6.081 | 74,546 | -0.02(-0.28%) |
Nov 06, 2015 | 6.137 | 6.150 | 5.986 | 6.098 | 125,404 | -0.08(-1.33%) |
Nov 05, 2015 | 6.409 | 6.409 | 6.059 | 6.180 | 135,857 | -0.19(-3.04%) |
Nov 04, 2015 | 6.158 | 6.490 | 6.102 | 6.374 | 259,680 | +0.25(+4.01%) |
Nov 03, 2015 | 6.376 | 6.502 | 6.107 | 6.128 | 191,651 | -0.16(-2.60%) |
Nov 02, 2015 | 6.195 | 6.382 | 6.124 | 6.292 | 148,061 | +0.10(+1.56%) |
Oct 30, 2015 | 6.078 | 6.195 | 5.960 | 6.195 | 143,515 | +0.13(+2.21%) |
Oct 29, 2015 | 6.019 | 6.187 | 5.927 | 6.061 | 74,518 | -0.00(-0.07%) |
Oct 28, 2015 | 6.044 | 6.120 | 5.780 | 6.065 | 156,739 | +0.13(+2.19%) |
Oct 27, 2015 | 6.019 | 6.111 | 5.684 | 5.935 | 222,289 | -0.15(-2.41%) |
Oct 26, 2015 | 5.977 | 6.099 | 5.814 | 6.082 | 172,474 | +0.16(+2.69%) |
Oct 23, 2015 | 6.040 | 6.183 | 5.872 | 5.923 | 54,330 | -0.07(-1.12%) |
Oct 22, 2015 | 5.981 | 6.032 | 5.745 | 5.990 | 145,455 | -0.01(-0.14%) |
Oct 21, 2015 | 6.019 | 6.053 | 5.872 | 5.998 | 61,825 | +0.02(+0.28%) |
Oct 20, 2015 | 6.074 | 6.082 | 5.839 | 5.981 | 91,628 | +0.01(+0.14%) |
Oct 19, 2015 | 5.868 | 6.195 | 5.868 | 5.973 | 89,022 | -0.11(-1.79%) |
Oct 16, 2015 | 5.818 | 6.128 | 5.818 | 6.082 | 29,347 | +0.06(+0.97%) |
Oct 15, 2015 | 5.977 | 6.082 | 5.868 | 6.023 | 33,963 | +0.11(+1.84%) |
Oct 14, 2015 | 5.717 | 6.012 | 5.717 | 5.914 | 64,343 | +0.23(+4.06%) |
Oct 13, 2015 | 5.914 | 6.183 | 5.684 | 5.684 | 425,300 | -0.26(-4.38%) |
Oct 12, 2015 | 6.049 | 6.124 | 5.893 | 5.944 | 121,944 | -0.06(-1.05%) |
Oct 09, 2015 | 5.684 | 6.124 | 5.637 | 6.007 | 290,189 | +0.34(+6.00%) |
Oct 08, 2015 | 5.541 | 6.124 | 5.541 | 5.667 | 460,994 | +0.07(+1.20%) |
Oct 07, 2015 | 5.445 | 5.663 | 5.436 | 5.600 | 87,635 | +0.05(+0.98%) |
Oct 06, 2015 | 5.503 | 5.579 | 5.453 | 5.545 | 93,960 | +0.01(+0.23%) |
Oct 05, 2015 | 5.558 | 5.558 | 5.470 | 5.533 | 98,618 | -0.06(-1.05%) |
Oct 02, 2015 | 5.558 | 5.648 | 5.419 | 5.591 | 175,764 | -0.07(-1.19%) |
Oct 01, 2015 | 5.554 | 5.751 | 5.499 | 5.658 | 287,407 | +0.12(+2.20%) |
Sep 30, 2015 | 5.495 | 5.558 | 5.419 | 5.537 | 121,910 | +0.05(+0.84%) |
Sep 29, 2015 | 5.537 | 5.661 | 5.419 | 5.491 | 327,995 | -0.08(-1.50%) |
Sep 28, 2015 | 5.612 | 5.667 | 5.419 | 5.575 | 259,411 | -0.05(-0.97%) |
Sep 25, 2015 | 5.667 | 5.772 | 5.570 | 5.629 | 81,932 | -0.03(-0.52%) |
Sep 24, 2015 | 5.730 | 5.797 | 5.495 | 5.658 | 339,794 | -0.13(-2.18%) |
Sep 23, 2015 | 5.805 | 5.830 | 5.696 | 5.784 | 59,572 | -0.03(-0.43%) |
Sep 22, 2015 | 5.679 | 5.885 | 5.562 | 5.809 | 63,439 | +0.05(+0.95%) |
Sep 21, 2015 | 5.717 | 5.851 | 5.570 | 5.755 | 132,248 | +0.12(+2.08%) |
Sep 18, 2015 | 5.440 | 5.661 | 5.440 | 5.637 | 89,421 | +0.16(+2.99%) |
Sep 17, 2015 | 5.507 | 5.591 | 5.419 | 5.474 | 207,696 | -0.02(-0.38%) |
Sep 16, 2015 | 5.486 | 5.541 | 5.457 | 5.495 | 164,549 | -0.00(-0.08%) |
Sep 15, 2015 | 5.579 | 5.593 | 5.453 | 5.499 | 199,049 | +0.01(+0.15%) |
Sep 14, 2015 | 5.453 | 5.600 | 5.432 | 5.491 | 202,334 | +0.00(+0.00%) |
Sep 11, 2015 | 5.579 | 5.593 | 5.419 | 5.491 | 151,768 | -0.07(-1.21%) |
Sep 10, 2015 | 5.688 | 5.688 | 5.294 | 5.558 | 480,715 | -0.12(-2.14%) |
Sep 09, 2015 | 5.864 | 5.864 | 5.608 | 5.679 | 158,622 | -0.09(-1.53%) |
Sep 08, 2015 | 6.065 | 6.065 | 5.726 | 5.767 | 310,932 | -0.25(-4.18%) |
Sep 04, 2015 | 6.082 | 6.019 | 6.019 | 6.019 | 48,396 | -0.05(-0.76%) |
Sep 03, 2015 | 6.124 | 6.124 | 6.040 | 6.065 | 34,292 | -0.02(-0.28%) |
Sep 02, 2015 | 5.935 | 6.145 | 5.860 | 6.082 | 140,115 | +0.18(+3.06%) |
Sep 01, 2015 | 5.956 | 6.061 | 5.767 | 5.902 | 129,074 | -0.23(-3.76%) |
Aug 31, 2015 | 5.654 | 6.183 | 5.554 | 6.132 | 432,181 | +0.39(+6.72%) |
Aug 28, 2015 | 5.902 | 5.902 | 5.476 | 5.747 | 145,958 | +0.08(+1.33%) |
Aug 27, 2015 | 5.612 | 5.956 | 4.580 | 5.671 | 179,159 | +0.13(+2.42%) |
Aug 26, 2015 | 5.646 | 5.826 | 5.235 | 5.537 | 283,916 | -0.05(-0.90%) |
Aug 25, 2015 | 6.065 | 6.137 | 5.453 | 5.587 | 394,369 | -0.36(-6.06%) |
Aug 24, 2015 | 6.141 | 6.174 | 5.470 | 5.948 | 478,131 | -0.32(-5.09%) |
Aug 21, 2015 | 6.174 | 6.267 | 6.158 | 6.267 | 82,621 | +0.08(+1.29%) |
Aug 20, 2015 | 6.116 | 6.300 | 6.032 | 6.187 | 163,538 | -0.01(-0.14%) |
Aug 19, 2015 | 6.212 | 6.271 | 6.166 | 6.195 | 24,417 | +0.00(+0.00%) |
Aug 18, 2015 | 6.267 | 6.288 | 6.162 | 6.195 | 150,433 | -0.09(-1.47%) |
Aug 17, 2015 | 6.300 | 6.313 | 6.187 | 6.288 | 70,708 | +0.04(+0.60%) |
Aug 14, 2015 | 6.153 | 6.309 | 6.086 | 6.250 | 222,913 | -0.00(-0.07%) |
Aug 13, 2015 | 6.288 | 6.321 | 6.130 | 6.254 | 67,211 | -0.01(-0.13%) |
Aug 12, 2015 | 6.271 | 6.330 | 6.078 | 6.262 | 91,957 | +0.00(+0.00%) |
Aug 11, 2015 | 6.392 | 6.418 | 5.872 | 6.262 | 38,359 | -0.13(-1.97%) |
Aug 10, 2015 | 6.397 | 6.418 | 5.956 | 6.388 | 324,293 | +0.18(+2.91%) |
Aug 07, 2015 | 6.208 | 6.283 | 6.164 | 6.208 | 31,533 | -0.03(-0.47%) |
Aug 06, 2015 | 6.229 | 6.531 | 6.082 | 6.237 | 146,151 | -0.06(-0.93%) |
Aug 05, 2015 | 6.535 | 6.678 | 6.229 | 6.296 | 282,224 | -0.27(-4.15%) |
Aug 04, 2015 | 6.682 | 6.694 | 6.550 | 6.569 | 286,925 | -0.13(-1.88%) |
Aug 03, 2015 | 6.615 | 6.711 | 6.355 | 6.694 | 207,405 | +0.00(+0.06%) |
Jul 31, 2015 | 6.502 | 6.690 | 6.418 | 6.690 | 151,518 | +0.20(+3.04%) |
Jul 30, 2015 | 6.493 | 6.493 | 6.325 | 6.493 | 52,446 | -0.02(-0.32%) |
Jul 29, 2015 | 6.418 | 6.514 | 6.313 | 6.514 | 467,872 | +0.17(+2.71%) |
Jul 28, 2015 | 6.262 | 6.430 | 6.250 | 6.342 | 75,514 | +0.06(+0.93%) |
Jul 27, 2015 | 6.330 | 6.439 | 6.229 | 6.283 | 143,221 | -0.19(-2.92%) |
Jul 24, 2015 | 6.497 | 6.613 | 6.330 | 6.472 | 220,663 | -0.05(-0.84%) |
Jul 23, 2015 | 6.615 | 6.669 | 6.502 | 6.527 | 153,482 | +0.02(+0.32%) |
Jul 22, 2015 | 6.606 | 6.707 | 6.397 | 6.506 | 137,957 | -0.11(-1.71%) |
Jul 21, 2015 | 6.334 | 6.711 | 6.258 | 6.619 | 702,260 | +0.27(+4.30%) |
Jul 20, 2015 | 6.472 | 6.497 | 6.250 | 6.346 | 265,008 | -0.14(-2.13%) |
Jul 17, 2015 | 6.187 | 6.502 | 6.187 | 6.485 | 451,143 | +0.31(+4.96%) |
Jul 16, 2015 | 6.283 | 6.288 | 6.097 | 6.179 | 89,931 | +0.03(+0.48%) |
Jul 15, 2015 | 6.183 | 6.250 | 6.090 | 6.149 | 89,962 | -0.08(-1.21%) |
Jul 14, 2015 | 6.225 | 6.250 | 6.082 | 6.225 | 110,910 | +0.03(+0.54%) |
Jul 13, 2015 | 6.153 | 6.271 | 6.082 | 6.191 | 164,807 | -0.05(-0.87%) |
Jul 10, 2015 | 6.040 | 6.372 | 6.040 | 6.246 | 148,745 | +0.25(+4.20%) |
Jul 09, 2015 | 5.994 | 6.183 | 5.960 | 5.994 | 702,782 | -0.05(-0.76%) |
Jul 08, 2015 | 5.952 | 6.162 | 5.872 | 6.040 | 224,835 | -0.08(-1.37%) |
Jul 07, 2015 | 5.986 | 6.162 | 5.809 | 6.124 | 436,388 | +0.08(+1.39%) |
Jul 06, 2015 | 6.204 | 6.221 | 5.918 | 6.040 | 438,768 | -0.17(-2.77%) |
Jul 02, 2015 | 6.384 | 6.212 | 6.212 | 6.212 | 982,229 | -0.20(-3.14%) |