Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 5.333 | 5.287 | 5.287 | 5.287 | 239,012 | -0.03(-0.49%) |
Dec 30, 2015 | 5.274 | 5.320 | 5.274 | 5.314 | 146,161 | +0.04(+0.75%) |
Dec 29, 2015 | 5.287 | 5.294 | 5.268 | 5.274 | 146,846 | -0.02(-0.37%) |
Dec 28, 2015 | 5.268 | 5.294 | 5.248 | 5.294 | 144,563 | +0.03(+0.50%) |
Dec 24, 2015 | 5.274 | 5.268 | 5.268 | 5.268 | 88,828 | +0.01(+0.12%) |
Dec 23, 2015 | 5.261 | 5.274 | 5.248 | 5.261 | 195,526 | +0.00(+0.00%) |
Dec 22, 2015 | 5.268 | 5.268 | 5.222 | 5.261 | 121,843 | +0.01(+0.12%) |
Dec 21, 2015 | 5.222 | 5.261 | 5.222 | 5.255 | 225,254 | +0.05(+0.88%) |
Dec 18, 2015 | 5.222 | 5.228 | 5.209 | 5.209 | 301,592 | -0.01(-0.25%) |
Dec 17, 2015 | 5.202 | 5.248 | 5.202 | 5.222 | 194,273 | +0.05(+0.89%) |
Dec 16, 2015 | 5.196 | 5.202 | 5.169 | 5.176 | 135,904 | -0.01(-0.25%) |
Dec 15, 2015 | 5.169 | 5.196 | 5.157 | 5.189 | 109,837 | +0.05(+0.89%) |
Dec 14, 2015 | 5.215 | 5.215 | 5.143 | 5.143 | 142,157 | -0.07(-1.26%) |
Dec 11, 2015 | 5.215 | 5.222 | 5.163 | 5.209 | 161,860 | -0.01(-0.13%) |
Dec 10, 2015 | 5.222 | 5.222 | 5.183 | 5.215 | 102,331 | +0.01(+0.13%) |
Dec 09, 2015 | 5.242 | 5.242 | 5.189 | 5.209 | 163,859 | -0.02(-0.36%) |
Dec 08, 2015 | 5.175 | 5.241 | 5.169 | 5.227 | 302,929 | +0.06(+1.13%) |
Dec 07, 2015 | 5.169 | 5.175 | 5.156 | 5.169 | 89,405 | -0.01(-0.25%) |
Dec 04, 2015 | 5.149 | 5.182 | 5.149 | 5.182 | 157,852 | +0.02(+0.38%) |
Dec 03, 2015 | 5.195 | 5.195 | 5.156 | 5.162 | 141,780 | -0.03(-0.50%) |
Dec 02, 2015 | 5.227 | 5.227 | 5.182 | 5.188 | 103,471 | -0.04(-0.75%) |
Dec 01, 2015 | 5.188 | 5.227 | 5.182 | 5.227 | 176,008 | +0.05(+0.88%) |
Nov 30, 2015 | 5.195 | 5.208 | 5.156 | 5.182 | 139,724 | +0.01(+0.25%) |
Nov 27, 2015 | 5.201 | 5.208 | 5.143 | 5.169 | 71,984 | -0.02(-0.38%) |
Nov 25, 2015 | 5.169 | 5.188 | 5.188 | 5.188 | 86,528 | +0.01(+0.13%) |
Nov 24, 2015 | 5.201 | 5.214 | 5.175 | 5.182 | 124,103 | +0.01(+0.13%) |
Nov 23, 2015 | 5.156 | 5.208 | 5.156 | 5.175 | 202,537 | +0.01(+0.25%) |
Nov 20, 2015 | 5.175 | 5.175 | 5.149 | 5.162 | 82,786 | +0.00(+0.00%) |
Nov 19, 2015 | 5.182 | 5.182 | 5.156 | 5.162 | 65,929 | -0.01(-0.25%) |
Nov 18, 2015 | 5.195 | 5.195 | 5.149 | 5.175 | 185,128 | -0.02(-0.38%) |
Nov 17, 2015 | 5.208 | 5.214 | 5.169 | 5.195 | 132,315 | +0.00(+0.00%) |
Nov 16, 2015 | 5.241 | 5.254 | 5.195 | 5.195 | 127,599 | -0.03(-0.62%) |
Nov 13, 2015 | 5.188 | 5.241 | 5.175 | 5.227 | 208,533 | +0.05(+1.01%) |
Nov 12, 2015 | 5.149 | 5.188 | 5.133 | 5.175 | 137,333 | +0.01(+0.27%) |
Nov 11, 2015 | 5.135 | 5.161 | 5.116 | 5.161 | 144,079 | +0.03(+0.63%) |
Nov 10, 2015 | 5.077 | 5.137 | 5.077 | 5.129 | 227,769 | +0.03(+0.64%) |
Nov 09, 2015 | 5.103 | 5.109 | 5.058 | 5.096 | 177,450 | -0.01(-0.25%) |
Nov 06, 2015 | 5.135 | 5.155 | 5.090 | 5.109 | 215,613 | -0.05(-1.00%) |
Nov 05, 2015 | 5.200 | 5.213 | 5.155 | 5.161 | 123,661 | -0.06(-1.12%) |
Nov 04, 2015 | 5.213 | 5.226 | 5.195 | 5.220 | 213,609 | +0.01(+0.12%) |
Nov 03, 2015 | 5.220 | 5.226 | 5.207 | 5.213 | 101,152 | -0.01(-0.25%) |
Nov 02, 2015 | 5.213 | 5.251 | 5.200 | 5.226 | 174,982 | +0.03(+0.50%) |
Oct 30, 2015 | 5.220 | 5.233 | 5.194 | 5.200 | 214,376 | -0.01(-0.12%) |
Oct 29, 2015 | 5.148 | 5.207 | 5.142 | 5.207 | 300,673 | +0.08(+1.65%) |
Oct 28, 2015 | 5.122 | 5.155 | 5.116 | 5.122 | 76,950 | -0.01(-0.13%) |
Oct 27, 2015 | 5.109 | 5.148 | 5.103 | 5.129 | 149,555 | +0.00(+0.00%) |
Oct 26, 2015 | 5.109 | 5.161 | 5.109 | 5.129 | 181,972 | +0.02(+0.38%) |
Oct 23, 2015 | 5.116 | 5.142 | 5.103 | 5.109 | 175,030 | +0.01(+0.13%) |
Oct 22, 2015 | 5.122 | 5.142 | 5.103 | 5.103 | 165,629 | -0.01(-0.13%) |
Oct 21, 2015 | 5.116 | 5.142 | 5.103 | 5.109 | 183,461 | -0.01(-0.13%) |
Oct 20, 2015 | 5.109 | 5.122 | 5.096 | 5.116 | 259,997 | +0.01(+0.25%) |
Oct 19, 2015 | 5.077 | 5.116 | 5.077 | 5.103 | 255,459 | +0.04(+0.77%) |
Oct 16, 2015 | 5.084 | 5.096 | 5.064 | 5.064 | 64,393 | +0.00(+0.00%) |
Oct 15, 2015 | 5.084 | 5.096 | 5.064 | 5.064 | 125,519 | -0.04(-0.76%) |
Oct 14, 2015 | 5.071 | 5.103 | 5.064 | 5.103 | 72,500 | +0.05(+0.90%) |
Oct 13, 2015 | 5.071 | 5.077 | 5.058 | 5.058 | 81,909 | -0.02(-0.36%) |
Oct 12, 2015 | 5.070 | 5.089 | 5.063 | 5.076 | 68,540 | +0.02(+0.38%) |
Oct 09, 2015 | 5.063 | 5.070 | 5.051 | 5.057 | 53,244 | -0.01(-0.13%) |
Oct 08, 2015 | 5.082 | 5.089 | 5.063 | 5.063 | 116,645 | -0.03(-0.51%) |
Oct 07, 2015 | 5.070 | 5.089 | 5.050 | 5.089 | 105,498 | +0.03(+0.64%) |
Oct 06, 2015 | 5.050 | 5.076 | 5.050 | 5.057 | 45,926 | +0.01(+0.13%) |
Oct 05, 2015 | 5.057 | 5.070 | 5.044 | 5.050 | 57,642 | +0.01(+0.13%) |
Oct 02, 2015 | 5.050 | 5.089 | 5.044 | 5.044 | 110,231 | -0.01(-0.13%) |
Oct 01, 2015 | 5.037 | 5.063 | 5.037 | 5.050 | 76,799 | +0.01(+0.26%) |
Sep 30, 2015 | 5.037 | 5.044 | 5.012 | 5.037 | 185,219 | +0.01(+0.26%) |
Sep 29, 2015 | 4.986 | 5.024 | 4.979 | 5.024 | 80,652 | +0.04(+0.78%) |
Sep 28, 2015 | 4.979 | 4.999 | 4.979 | 4.986 | 134,041 | +0.00(+0.00%) |
Sep 25, 2015 | 4.999 | 4.999 | 4.979 | 4.986 | 144,125 | -0.01(-0.13%) |
Sep 24, 2015 | 5.024 | 5.031 | 4.979 | 4.992 | 82,262 | -0.02(-0.39%) |
Sep 23, 2015 | 5.005 | 5.024 | 5.005 | 5.012 | 93,907 | -0.01(-0.26%) |
Sep 22, 2015 | 4.992 | 5.031 | 4.992 | 5.024 | 142,275 | +0.01(+0.26%) |
Sep 21, 2015 | 5.024 | 5.037 | 4.999 | 5.012 | 69,458 | -0.01(-0.26%) |
Sep 18, 2015 | 5.012 | 5.050 | 5.012 | 5.024 | 159,004 | +0.00(+0.00%) |
Sep 17, 2015 | 4.973 | 5.024 | 4.966 | 5.024 | 98,904 | +0.05(+1.04%) |
Sep 16, 2015 | 4.941 | 4.973 | 4.941 | 4.973 | 59,810 | +0.05(+0.92%) |
Sep 15, 2015 | 4.979 | 4.979 | 4.928 | 4.928 | 115,036 | -0.03(-0.65%) |
Sep 14, 2015 | 5.005 | 5.005 | 4.954 | 4.960 | 89,080 | -0.05(-0.90%) |
Sep 11, 2015 | 5.005 | 5.024 | 4.992 | 5.005 | 101,346 | -0.01(-0.13%) |
Sep 10, 2015 | 5.044 | 5.050 | 4.992 | 5.012 | 100,504 | -0.03(-0.62%) |
Sep 09, 2015 | 4.998 | 5.043 | 4.988 | 5.043 | 256,154 | +0.06(+1.16%) |
Sep 08, 2015 | 4.940 | 5.011 | 4.934 | 4.985 | 184,772 | +0.03(+0.65%) |
Sep 04, 2015 | 4.908 | 4.953 | 4.953 | 4.953 | 95,856 | +0.03(+0.52%) |
Sep 03, 2015 | 4.921 | 4.927 | 4.908 | 4.927 | 93,264 | +0.02(+0.39%) |
Sep 02, 2015 | 4.908 | 4.934 | 4.889 | 4.908 | 138,141 | +0.00(+0.00%) |
Sep 01, 2015 | 4.927 | 4.940 | 4.908 | 4.908 | 151,897 | -0.01(-0.13%) |
Aug 31, 2015 | 4.921 | 4.934 | 4.895 | 4.915 | 310,619 | +0.02(+0.39%) |
Aug 28, 2015 | 4.902 | 4.915 | 4.895 | 4.895 | 51,655 | -0.01(-0.26%) |
Aug 27, 2015 | 4.902 | 4.908 | 4.882 | 4.908 | 135,412 | +0.02(+0.39%) |
Aug 26, 2015 | 4.927 | 4.934 | 4.889 | 4.889 | 112,595 | -0.04(-0.78%) |
Aug 25, 2015 | 4.927 | 4.959 | 4.908 | 4.927 | 165,542 | +0.01(+0.26%) |
Aug 24, 2015 | 4.966 | 4.966 | 4.882 | 4.915 | 228,695 | -0.07(-1.42%) |
Aug 21, 2015 | 4.998 | 5.004 | 4.979 | 4.985 | 142,352 | -0.01(-0.26%) |
Aug 20, 2015 | 4.979 | 5.004 | 4.966 | 4.998 | 125,121 | +0.02(+0.50%) |
Aug 19, 2015 | 4.947 | 4.979 | 4.947 | 4.973 | 96,580 | +0.01(+0.14%) |
Aug 18, 2015 | 4.979 | 4.979 | 4.947 | 4.966 | 64,043 | -0.01(-0.13%) |
Aug 17, 2015 | 4.966 | 4.979 | 4.966 | 4.972 | 61,689 | +0.01(+0.26%) |
Aug 14, 2015 | 4.966 | 4.972 | 4.959 | 4.959 | 50,137 | -0.01(-0.13%) |
Aug 13, 2015 | 4.979 | 4.985 | 4.953 | 4.966 | 49,708 | +0.00(+0.00%) |
Aug 12, 2015 | 4.985 | 5.004 | 4.966 | 4.966 | 147,109 | -0.02(-0.39%) |
Aug 11, 2015 | 4.940 | 4.985 | 4.927 | 4.985 | 122,829 | +0.05(+0.93%) |
Aug 10, 2015 | 4.939 | 4.952 | 4.914 | 4.939 | 249,997 | +0.00(+0.00%) |
Aug 07, 2015 | 4.933 | 4.952 | 4.920 | 4.939 | 78,686 | -0.01(-0.13%) |
Aug 06, 2015 | 4.939 | 4.946 | 4.914 | 4.946 | 120,184 | +0.01(+0.13%) |
Aug 05, 2015 | 4.958 | 4.958 | 4.914 | 4.939 | 189,716 | -0.01(-0.26%) |
Aug 04, 2015 | 4.952 | 4.971 | 4.946 | 4.952 | 122,502 | -0.01(-0.13%) |
Aug 03, 2015 | 4.958 | 4.971 | 4.939 | 4.958 | 159,193 | +0.00(+0.00%) |
Jul 31, 2015 | 4.952 | 4.978 | 4.927 | 4.958 | 188,586 | +0.03(+0.65%) |
Jul 30, 2015 | 4.946 | 4.946 | 4.907 | 4.926 | 76,766 | -0.01(-0.13%) |
Jul 29, 2015 | 4.952 | 4.952 | 4.926 | 4.933 | 78,940 | -0.01(-0.26%) |
Jul 28, 2015 | 4.965 | 4.965 | 4.920 | 4.946 | 156,896 | -0.02(-0.39%) |
Jul 27, 2015 | 4.946 | 4.965 | 4.946 | 4.965 | 110,660 | +0.01(+0.13%) |
Jul 24, 2015 | 4.895 | 4.958 | 4.882 | 4.958 | 240,933 | +0.07(+1.44%) |
Jul 23, 2015 | 4.895 | 4.895 | 4.869 | 4.888 | 85,750 | -0.02(-0.39%) |
Jul 22, 2015 | 4.882 | 4.907 | 4.875 | 4.907 | 72,396 | +0.03(+0.52%) |
Jul 21, 2015 | 4.888 | 4.895 | 4.863 | 4.882 | 155,669 | -0.03(-0.65%) |
Jul 20, 2015 | 4.888 | 4.914 | 4.888 | 4.914 | 159,273 | +0.03(+0.52%) |
Jul 17, 2015 | 4.914 | 4.926 | 4.888 | 4.888 | 64,590 | -0.04(-0.78%) |
Jul 16, 2015 | 4.920 | 4.926 | 4.901 | 4.926 | 95,477 | +0.01(+0.26%) |
Jul 15, 2015 | 4.875 | 4.915 | 4.869 | 4.914 | 203,348 | +0.02(+0.39%) |
Jul 14, 2015 | 4.888 | 4.901 | 4.882 | 4.895 | 83,307 | +0.00(+0.00%) |
Jul 13, 2015 | 4.920 | 4.920 | 4.882 | 4.895 | 207,948 | -0.03(-0.63%) |
Jul 10, 2015 | 4.919 | 4.926 | 4.894 | 4.926 | 79,865 | +0.00(+0.00%) |
Jul 09, 2015 | 4.926 | 4.932 | 4.906 | 4.926 | 57,810 | -0.01(-0.26%) |
Jul 08, 2015 | 4.919 | 4.945 | 4.919 | 4.938 | 64,761 | +0.01(+0.26%) |
Jul 07, 2015 | 4.894 | 4.932 | 4.894 | 4.926 | 61,761 | +0.04(+0.91%) |
Jul 06, 2015 | 4.875 | 4.887 | 4.856 | 4.881 | 97,723 | +0.01(+0.13%) |
Jul 02, 2015 | 4.868 | 4.875 | 4.875 | 4.875 | 94,843 | +0.02(+0.39%) |
Jul 01, 2015 | 4.868 | 4.887 | 4.856 | 4.856 | 109,473 | -0.01(-0.26%) |
Jun 30, 2015 | 4.887 | 4.887 | 4.849 | 4.868 | 227,244 | +0.02(+0.39%) |
Jun 29, 2015 | 4.894 | 4.894 | 4.849 | 4.849 | 113,101 | -0.04(-0.91%) |
Jun 26, 2015 | 4.932 | 4.932 | 4.894 | 4.894 | 87,711 | -0.04(-0.77%) |
Jun 25, 2015 | 4.926 | 4.945 | 4.919 | 4.932 | 112,877 | -0.02(-0.38%) |
Jun 24, 2015 | 4.970 | 4.970 | 4.938 | 4.951 | 76,635 | -0.01(-0.26%) |
Jun 23, 2015 | 4.945 | 4.989 | 4.938 | 4.964 | 105,216 | +0.02(+0.39%) |
Jun 22, 2015 | 4.970 | 4.970 | 4.945 | 4.945 | 123,189 | -0.03(-0.68%) |
Jun 19, 2015 | 4.983 | 4.995 | 4.976 | 4.978 | 93,416 | -0.01(-0.21%) |
Jun 18, 2015 | 4.964 | 4.989 | 4.951 | 4.989 | 78,315 | +0.03(+0.64%) |
Jun 17, 2015 | 4.945 | 4.964 | 4.945 | 4.957 | 105,747 | +0.01(+0.13%) |
Jun 16, 2015 | 4.951 | 4.970 | 4.926 | 4.951 | 164,310 | +0.00(+0.00%) |
Jun 15, 2015 | 4.951 | 4.964 | 4.913 | 4.951 | 126,570 | +0.02(+0.39%) |
Jun 12, 2015 | 4.887 | 4.951 | 4.887 | 4.932 | 161,586 | +0.04(+0.91%) |
Jun 11, 2015 | 4.830 | 4.900 | 4.830 | 4.887 | 185,113 | +0.07(+1.45%) |
Jun 10, 2015 | 4.887 | 4.900 | 4.811 | 4.818 | 402,131 | -0.08(-1.56%) |
Jun 09, 2015 | 4.868 | 4.894 | 4.830 | 4.894 | 295,736 | +0.01(+0.15%) |
Jun 08, 2015 | 4.943 | 4.943 | 4.874 | 4.886 | 205,378 | -0.06(-1.15%) |
Jun 05, 2015 | 4.937 | 4.943 | 4.924 | 4.943 | 211,866 | -0.02(-0.38%) |
Jun 04, 2015 | 4.969 | 4.975 | 4.937 | 4.962 | 127,607 | -0.01(-0.13%) |
Jun 03, 2015 | 4.975 | 4.981 | 4.956 | 4.969 | 167,019 | -0.01(-0.13%) |
Jun 02, 2015 | 5.006 | 5.006 | 4.975 | 4.975 | 105,392 | -0.03(-0.63%) |
Jun 01, 2015 | 5.013 | 5.032 | 5.006 | 5.006 | 94,537 | +0.00(+0.00%) |
May 29, 2015 | 5.000 | 5.013 | 4.987 | 5.006 | 135,204 | +0.03(+0.51%) |
May 28, 2015 | 4.969 | 4.994 | 4.962 | 4.981 | 110,077 | +0.01(+0.25%) |
May 27, 2015 | 4.981 | 4.994 | 4.969 | 4.969 | 119,415 | -0.01(-0.13%) |
May 26, 2015 | 4.969 | 4.981 | 4.950 | 4.975 | 71,405 | +0.01(+0.25%) |
May 22, 2015 | 4.987 | 4.962 | 4.962 | 4.962 | 109,293 | -0.03(-0.51%) |
May 21, 2015 | 5.000 | 5.009 | 4.987 | 4.987 | 92,956 | +0.00(+0.00%) |
May 20, 2015 | 5.000 | 5.013 | 4.987 | 4.987 | 107,789 | +0.00(+0.00%) |
May 19, 2015 | 5.051 | 5.063 | 4.987 | 4.987 | 363,016 | -0.10(-1.99%) |
May 18, 2015 | 5.006 | 5.095 | 4.975 | 5.088 | 579,599 | +0.07(+1.38%) |
May 15, 2015 | 5.013 | 5.019 | 5.006 | 5.019 | 107,979 | +0.02(+0.38%) |
May 14, 2015 | 5.006 | 5.019 | 4.994 | 5.000 | 126,362 | -0.01(-0.25%) |
May 13, 2015 | 4.956 | 5.019 | 4.943 | 5.013 | 391,175 | +0.08(+1.53%) |
May 12, 2015 | 4.956 | 4.962 | 4.931 | 4.937 | 166,918 | -0.03(-0.51%) |
May 11, 2015 | 5.013 | 5.013 | 4.956 | 4.962 | 150,156 | -0.04(-0.86%) |
May 08, 2015 | 4.987 | 5.005 | 4.980 | 5.005 | 110,099 | +0.03(+0.50%) |
May 07, 2015 | 4.980 | 4.992 | 4.955 | 4.980 | 164,913 | +0.00(+0.00%) |
May 06, 2015 | 5.018 | 5.024 | 4.974 | 4.980 | 246,029 | -0.04(-0.87%) |
May 05, 2015 | 5.024 | 5.043 | 5.012 | 5.024 | 167,395 | +0.01(+0.13%) |
May 04, 2015 | 5.043 | 5.043 | 5.018 | 5.018 | 140,252 | -0.03(-0.50%) |
May 01, 2015 | 5.068 | 5.068 | 5.031 | 5.043 | 98,192 | -0.03(-0.50%) |
Apr 30, 2015 | 5.049 | 5.068 | 5.037 | 5.068 | 223,709 | +0.02(+0.37%) |
Apr 29, 2015 | 5.024 | 5.049 | 5.018 | 5.049 | 166,755 | +0.03(+0.50%) |
Apr 28, 2015 | 5.024 | 5.031 | 5.018 | 5.024 | 125,336 | +0.00(+0.00%) |
Apr 27, 2015 | 5.049 | 5.062 | 5.018 | 5.024 | 155,684 | -0.01(-0.25%) |
Apr 24, 2015 | 5.043 | 5.043 | 5.031 | 5.037 | 85,260 | -0.01(-0.25%) |
Apr 23, 2015 | 5.031 | 5.062 | 5.031 | 5.049 | 108,162 | +0.02(+0.37%) |
Apr 22, 2015 | 5.037 | 5.049 | 5.031 | 5.031 | 84,002 | +0.00(+0.00%) |
Apr 21, 2015 | 5.043 | 5.049 | 5.031 | 5.031 | 133,491 | -0.02(-0.37%) |
Apr 20, 2015 | 5.018 | 5.049 | 5.012 | 5.049 | 165,484 | +0.04(+0.75%) |
Apr 17, 2015 | 5.018 | 5.024 | 5.005 | 5.012 | 157,498 | +0.00(+0.00%) |
Apr 16, 2015 | 5.037 | 5.037 | 5.005 | 5.012 | 117,772 | -0.03(-0.50%) |
Apr 15, 2015 | 5.024 | 5.037 | 5.024 | 5.037 | 89,376 | +0.01(+0.25%) |
Apr 14, 2015 | 5.012 | 5.036 | 5.012 | 5.024 | 93,842 | +0.03(+0.50%) |
Apr 13, 2015 | 5.024 | 5.024 | 4.999 | 4.999 | 101,820 | -0.01(-0.23%) |
Apr 10, 2015 | 5.005 | 5.030 | 5.005 | 5.011 | 120,816 | +0.01(+0.12%) |
Apr 09, 2015 | 5.030 | 5.036 | 5.005 | 5.005 | 106,554 | -0.03(-0.62%) |
Apr 08, 2015 | 5.023 | 5.036 | 5.023 | 5.036 | 79,162 | +0.02(+0.37%) |
Apr 07, 2015 | 4.998 | 5.017 | 4.992 | 5.017 | 132,803 | +0.02(+0.50%) |
Apr 06, 2015 | 5.011 | 5.023 | 4.986 | 4.992 | 111,852 | -0.01(-0.13%) |
Apr 02, 2015 | 5.036 | 4.998 | 4.998 | 4.998 | 117,959 | -0.03(-0.62%) |
Apr 01, 2015 | 5.048 | 5.067 | 5.030 | 5.030 | 118,001 | -0.02(-0.49%) |
Mar 31, 2015 | 4.986 | 5.055 | 4.980 | 5.055 | 336,870 | +0.08(+1.63%) |
Mar 30, 2015 | 4.998 | 4.998 | 4.967 | 4.973 | 155,982 | -0.02(-0.38%) |
Mar 27, 2015 | 4.986 | 5.005 | 4.973 | 4.992 | 80,844 | +0.01(+0.13%) |
Mar 26, 2015 | 4.986 | 4.992 | 4.967 | 4.986 | 61,441 | -0.01(-0.12%) |
Mar 25, 2015 | 5.005 | 5.005 | 4.973 | 4.992 | 120,434 | -0.01(-0.25%) |
Mar 24, 2015 | 4.986 | 5.005 | 4.967 | 5.005 | 110,062 | +0.02(+0.38%) |
Mar 23, 2015 | 4.992 | 5.010 | 4.967 | 4.986 | 202,505 | +0.00(+0.00%) |
Mar 20, 2015 | 4.967 | 4.992 | 4.961 | 4.986 | 182,050 | +0.03(+0.63%) |
Mar 19, 2015 | 4.986 | 4.998 | 4.942 | 4.955 | 131,558 | -0.03(-0.63%) |
Mar 18, 2015 | 4.948 | 5.017 | 4.942 | 4.986 | 169,356 | +0.04(+0.76%) |
Mar 17, 2015 | 4.961 | 4.961 | 4.942 | 4.948 | 100,193 | +0.00(+0.00%) |
Mar 16, 2015 | 4.998 | 4.998 | 4.942 | 4.948 | 229,717 | -0.03(-0.63%) |
Mar 13, 2015 | 4.998 | 5.005 | 4.967 | 4.980 | 117,913 | -0.01(-0.13%) |
Mar 12, 2015 | 4.998 | 5.017 | 4.986 | 4.986 | 58,429 | +0.00(+0.00%) |
Mar 11, 2015 | 5.011 | 5.011 | 4.986 | 4.986 | 52,196 | -0.01(-0.25%) |
Mar 10, 2015 | 4.998 | 5.017 | 4.986 | 4.998 | 65,055 | +0.01(+0.24%) |
Mar 09, 2015 | 4.972 | 4.997 | 4.972 | 4.986 | 100,774 | +0.01(+0.28%) |
Mar 06, 2015 | 5.004 | 5.004 | 4.960 | 4.972 | 200,379 | -0.05(-0.99%) |
Mar 05, 2015 | 5.047 | 5.053 | 5.016 | 5.022 | 137,898 | -0.02(-0.49%) |
Mar 04, 2015 | 5.041 | 5.053 | 5.035 | 5.047 | 186,364 | +0.01(+0.12%) |
Mar 03, 2015 | 5.041 | 5.047 | 5.016 | 5.041 | 121,078 | +0.01(+0.12%) |
Mar 02, 2015 | 5.059 | 5.059 | 5.022 | 5.035 | 135,406 | -0.03(-0.61%) |
Feb 27, 2015 | 5.016 | 5.066 | 5.004 | 5.066 | 160,878 | +0.06(+1.24%) |
Feb 26, 2015 | 5.022 | 5.022 | 4.985 | 5.004 | 164,005 | -0.02(-0.49%) |
Feb 25, 2015 | 5.004 | 5.028 | 5.004 | 5.028 | 194,030 | +0.04(+0.75%) |
Feb 24, 2015 | 4.979 | 5.004 | 4.960 | 4.991 | 142,505 | +0.02(+0.50%) |
Feb 23, 2015 | 4.979 | 5.004 | 4.966 | 4.966 | 128,895 | +0.00(+0.00%) |
Feb 20, 2015 | 5.004 | 5.022 | 4.966 | 4.966 | 143,668 | -0.04(-0.75%) |
Feb 19, 2015 | 4.997 | 5.041 | 4.979 | 5.004 | 205,229 | +0.02(+0.37%) |
Feb 18, 2015 | 4.910 | 4.985 | 4.885 | 4.985 | 307,905 | +0.08(+1.65%) |
Feb 17, 2015 | 5.022 | 5.022 | 4.898 | 4.904 | 298,143 | -0.12(-2.35%) |
Feb 13, 2015 | 5.028 | 5.022 | 5.022 | 5.022 | 130,478 | -0.01(-0.12%) |
Feb 12, 2015 | 5.022 | 5.041 | 5.022 | 5.028 | 199,092 | +0.00(+0.00%) |
Feb 11, 2015 | 5.041 | 5.059 | 5.028 | 5.028 | 134,689 | -0.02(-0.37%) |
Feb 10, 2015 | 5.059 | 5.066 | 5.035 | 5.047 | 331,620 | +0.01(+0.14%) |
Feb 09, 2015 | 5.046 | 5.052 | 5.028 | 5.040 | 147,595 | -0.00(-0.09%) |
Feb 06, 2015 | 5.089 | 5.089 | 5.040 | 5.044 | 382,472 | -0.05(-0.89%) |
Feb 05, 2015 | 5.102 | 5.108 | 5.083 | 5.089 | 160,120 | -0.02(-0.36%) |
Feb 04, 2015 | 5.120 | 5.120 | 5.089 | 5.108 | 267,925 | -0.01(-0.12%) |
Feb 03, 2015 | 5.133 | 5.139 | 5.102 | 5.114 | 301,153 | -0.04(-0.72%) |
Feb 02, 2015 | 5.114 | 5.157 | 5.114 | 5.151 | 213,212 | +0.03(+0.60%) |
Jan 30, 2015 | 5.102 | 5.139 | 5.089 | 5.120 | 263,916 | +0.02(+0.49%) |
Jan 29, 2015 | 5.083 | 5.096 | 5.071 | 5.096 | 208,912 | +0.01(+0.24%) |
Jan 28, 2015 | 5.052 | 5.083 | 5.049 | 5.083 | 183,681 | +0.03(+0.56%) |
Jan 27, 2015 | 5.040 | 5.058 | 5.040 | 5.055 | 118,310 | +0.03(+0.67%) |
Jan 26, 2015 | 5.046 | 5.052 | 5.021 | 5.021 | 107,080 | -0.02(-0.37%) |
Jan 23, 2015 | 5.040 | 5.052 | 5.028 | 5.040 | 132,175 | +0.00(+0.00%) |
Jan 22, 2015 | 5.009 | 5.040 | 5.009 | 5.040 | 117,616 | +0.03(+0.62%) |
Jan 21, 2015 | 5.028 | 5.040 | 5.009 | 5.009 | 116,485 | -0.01(-0.25%) |
Jan 20, 2015 | 5.040 | 5.052 | 5.021 | 5.021 | 153,554 | -0.03(-0.61%) |
Jan 16, 2015 | 5.071 | 5.071 | 5.036 | 5.052 | 108,052 | -0.01(-0.24%) |
Jan 15, 2015 | 5.040 | 5.071 | 5.036 | 5.065 | 138,344 | +0.03(+0.61%) |
Jan 14, 2015 | 5.034 | 5.058 | 5.028 | 5.034 | 96,476 | +0.00(+0.00%) |
Jan 13, 2015 | 5.009 | 5.034 | 5.003 | 5.034 | 127,037 | +0.03(+0.62%) |
Jan 12, 2015 | 5.009 | 5.021 | 4.984 | 5.003 | 189,638 | +0.00(+0.02%) |
Jan 09, 2015 | 4.996 | 5.020 | 4.990 | 5.002 | 161,650 | +0.01(+0.12%) |
Jan 08, 2015 | 4.996 | 5.002 | 4.977 | 4.996 | 182,775 | +0.00(+0.00%) |
Jan 07, 2015 | 4.983 | 5.020 | 4.983 | 4.996 | 232,962 | +0.01(+0.25%) |
Jan 06, 2015 | 4.953 | 4.996 | 4.953 | 4.983 | 226,619 | +0.03(+0.62%) |
Jan 05, 2015 | 4.922 | 4.953 | 4.922 | 4.953 | 182,232 | +0.02(+0.50%) |