Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.711 | 5.730 | 5.617 | 5.711 | 53,073 | +0.01(+0.16%) |
Apr 28, 2016 | 5.674 | 5.711 | 5.617 | 5.702 | 26,411 | +0.02(+0.33%) |
Apr 27, 2016 | 5.617 | 5.720 | 5.617 | 5.683 | 51,095 | -0.03(-0.49%) |
Apr 26, 2016 | 5.702 | 5.711 | 5.664 | 5.711 | 36,767 | +0.01(+0.16%) |
Apr 25, 2016 | 5.505 | 5.702 | 5.505 | 5.702 | 46,171 | +0.04(+0.66%) |
Apr 22, 2016 | 5.608 | 5.674 | 5.608 | 5.664 | 12,978 | +0.02(+0.33%) |
Apr 21, 2016 | 5.617 | 5.683 | 5.580 | 5.646 | 42,319 | +0.02(+0.33%) |
Apr 20, 2016 | 5.636 | 5.720 | 5.550 | 5.627 | 93,795 | -0.07(-1.15%) |
Apr 19, 2016 | 5.711 | 5.711 | 5.608 | 5.692 | 21,472 | -0.05(-0.82%) |
Apr 18, 2016 | 5.664 | 5.758 | 5.655 | 5.739 | 13,950 | +0.03(+0.49%) |
Apr 15, 2016 | 5.655 | 5.711 | 5.580 | 5.711 | 24,049 | +0.02(+0.33%) |
Apr 14, 2016 | 5.646 | 5.702 | 5.608 | 5.692 | 35,408 | +0.01(+0.16%) |
Apr 13, 2016 | 5.702 | 5.777 | 5.664 | 5.683 | 58,306 | +0.01(+0.16%) |
Apr 12, 2016 | 5.730 | 5.730 | 5.636 | 5.674 | 51,030 | -0.04(-0.66%) |
Apr 11, 2016 | 5.692 | 5.739 | 5.689 | 5.711 | 74,458 | +0.01(+0.16%) |
Apr 08, 2016 | 5.646 | 5.706 | 5.617 | 5.702 | 85,726 | +0.04(+0.66%) |
Apr 07, 2016 | 5.627 | 5.702 | 5.543 | 5.664 | 73,322 | -0.02(-0.33%) |
Apr 06, 2016 | 5.683 | 5.725 | 5.496 | 5.683 | 57,293 | -0.01(-0.16%) |
Apr 05, 2016 | 5.702 | 5.739 | 5.683 | 5.692 | 68,393 | -0.06(-0.98%) |
Apr 04, 2016 | 5.786 | 5.786 | 5.716 | 5.749 | 85,156 | +0.01(+0.16%) |
Apr 01, 2016 | 5.711 | 5.739 | 5.683 | 5.739 | 23,720 | -0.01(-0.16%) |
Mar 31, 2016 | 5.739 | 5.758 | 5.720 | 5.749 | 90,848 | -0.03(-0.49%) |
Mar 30, 2016 | 5.640 | 5.805 | 5.617 | 5.777 | 166,754 | +0.05(+0.82%) |
Mar 29, 2016 | 5.599 | 5.758 | 5.533 | 5.730 | 227,459 | +0.07(+1.32%) |
Mar 28, 2016 | 5.674 | 5.674 | 5.600 | 5.655 | 44,457 | +0.02(+0.33%) |
Mar 24, 2016 | 5.580 | 5.636 | 5.636 | 5.636 | 50,580 | -0.01(-0.17%) |
Mar 23, 2016 | 5.636 | 5.720 | 5.552 | 5.646 | 155,083 | -0.05(-0.82%) |
Mar 22, 2016 | 5.571 | 5.767 | 5.562 | 5.692 | 212,318 | +0.08(+1.50%) |
Mar 21, 2016 | 5.076 | 5.674 | 5.076 | 5.608 | 199,802 | +0.54(+10.68%) |
Mar 18, 2016 | 5.590 | 5.692 | 4.964 | 5.067 | 258,757 | -0.49(-8.89%) |
Mar 17, 2016 | 5.515 | 5.599 | 5.506 | 5.562 | 38,076 | +0.03(+0.51%) |
Mar 16, 2016 | 5.496 | 5.534 | 5.431 | 5.534 | 32,361 | +0.02(+0.34%) |
Mar 15, 2016 | 5.450 | 5.562 | 5.403 | 5.515 | 41,216 | -0.06(-1.00%) |
Mar 14, 2016 | 5.646 | 5.646 | 5.534 | 5.571 | 49,626 | -0.11(-1.97%) |
Mar 11, 2016 | 5.703 | 5.748 | 5.608 | 5.683 | 50,827 | -0.02(-0.33%) |
Mar 10, 2016 | 5.823 | 5.823 | 5.674 | 5.702 | 28,555 | -0.08(-1.45%) |
Mar 09, 2016 | 5.748 | 5.823 | 5.730 | 5.786 | 93,685 | +0.07(+1.14%) |
Mar 08, 2016 | 5.739 | 5.748 | 5.562 | 5.720 | 204,198 | -0.02(-0.33%) |
Mar 07, 2016 | 5.534 | 5.832 | 5.440 | 5.739 | 180,594 | +0.20(+3.54%) |
Mar 04, 2016 | 5.366 | 5.599 | 5.347 | 5.543 | 90,115 | +0.02(+0.34%) |
Mar 03, 2016 | 5.431 | 5.571 | 5.347 | 5.524 | 68,246 | +0.05(+0.85%) |
Mar 02, 2016 | 5.487 | 5.599 | 5.431 | 5.478 | 121,368 | -0.01(-0.17%) |
Mar 01, 2016 | 5.254 | 5.506 | 5.202 | 5.487 | 115,751 | +0.25(+4.81%) |
Feb 29, 2016 | 5.310 | 5.338 | 4.796 | 5.235 | 428,518 | -0.04(-0.71%) |
Feb 26, 2016 | 5.114 | 5.384 | 5.061 | 5.272 | 165,471 | +0.14(+2.73%) |
Feb 25, 2016 | 5.132 | 5.132 | 4.937 | 5.132 | 32,000 | +0.00(+0.00%) |
Feb 24, 2016 | 5.095 | 5.132 | 4.955 | 5.132 | 26,448 | +0.02(+0.36%) |
Feb 23, 2016 | 5.104 | 5.123 | 5.048 | 5.114 | 39,652 | +0.02(+0.37%) |
Feb 22, 2016 | 4.946 | 5.114 | 4.946 | 5.095 | 43,699 | +0.17(+3.41%) |
Feb 19, 2016 | 4.731 | 5.011 | 4.731 | 4.927 | 119,503 | +0.07(+1.54%) |
Feb 18, 2016 | 4.843 | 4.862 | 4.731 | 4.852 | 58,436 | +0.06(+1.17%) |
Feb 17, 2016 | 4.535 | 4.880 | 4.535 | 4.796 | 89,325 | +0.25(+5.54%) |
Feb 16, 2016 | 4.572 | 4.666 | 4.526 | 4.544 | 52,781 | -0.07(-1.62%) |
Feb 12, 2016 | 4.675 | 4.619 | 4.619 | 4.619 | 41,686 | -0.07(-1.39%) |
Feb 11, 2016 | 4.806 | 4.815 | 4.526 | 4.684 | 59,535 | -0.10(-2.14%) |
Feb 10, 2016 | 4.806 | 4.918 | 4.675 | 4.787 | 43,185 | -0.02(-0.39%) |
Feb 09, 2016 | 4.824 | 4.824 | 4.537 | 4.806 | 35,102 | -0.05(-0.96%) |
Feb 08, 2016 | 4.824 | 4.852 | 4.619 | 4.852 | 36,001 | +0.00(+0.00%) |
Feb 05, 2016 | 4.759 | 4.852 | 4.619 | 4.852 | 26,605 | +0.14(+2.97%) |
Feb 04, 2016 | 4.712 | 4.834 | 4.684 | 4.712 | 23,283 | +0.03(+0.60%) |
Feb 03, 2016 | 4.824 | 4.824 | 4.572 | 4.684 | 29,449 | -0.15(-3.09%) |
Feb 02, 2016 | 4.946 | 4.946 | 4.675 | 4.834 | 40,096 | -0.11(-2.26%) |
Feb 01, 2016 | 4.936 | 4.946 | 4.880 | 4.946 | 19,046 | +0.00(+0.00%) |
Jan 29, 2016 | 4.871 | 4.946 | 4.862 | 4.946 | 45,860 | +0.13(+2.71%) |
Jan 28, 2016 | 4.750 | 4.908 | 4.750 | 4.815 | 30,955 | +0.08(+1.78%) |
Jan 27, 2016 | 4.899 | 4.946 | 4.731 | 4.731 | 87,886 | -0.17(-3.43%) |
Jan 26, 2016 | 4.796 | 4.899 | 4.773 | 4.899 | 56,824 | +0.16(+3.35%) |
Jan 25, 2016 | 4.759 | 4.880 | 4.740 | 4.740 | 16,976 | -0.02(-0.39%) |
Jan 22, 2016 | 4.871 | 4.899 | 4.722 | 4.759 | 93,473 | +0.04(+0.79%) |
Jan 21, 2016 | 4.479 | 4.759 | 4.479 | 4.722 | 54,608 | +0.22(+4.98%) |
Jan 20, 2016 | 4.572 | 4.572 | 4.479 | 4.498 | 86,692 | -0.14(-3.02%) |
Jan 19, 2016 | 4.684 | 4.750 | 4.563 | 4.638 | 169,983 | -0.05(-1.00%) |
Jan 15, 2016 | 4.703 | 4.684 | 4.684 | 4.684 | 82,301 | -0.11(-2.33%) |
Jan 14, 2016 | 4.731 | 4.852 | 4.731 | 4.796 | 35,729 | +0.05(+0.98%) |
Jan 13, 2016 | 4.843 | 4.946 | 4.740 | 4.750 | 102,430 | -0.08(-1.74%) |
Jan 12, 2016 | 4.974 | 4.974 | 4.778 | 4.834 | 91,226 | -0.14(-2.81%) |
Jan 11, 2016 | 5.086 | 5.123 | 4.918 | 4.974 | 76,876 | -0.17(-3.27%) |
Jan 08, 2016 | 5.263 | 5.263 | 5.104 | 5.142 | 46,022 | -0.13(-2.48%) |
Jan 07, 2016 | 5.347 | 5.394 | 5.152 | 5.272 | 73,186 | -0.18(-3.25%) |
Jan 06, 2016 | 5.412 | 5.515 | 5.412 | 5.450 | 60,215 | -0.06(-1.02%) |
Jan 05, 2016 | 5.394 | 5.534 | 5.394 | 5.506 | 58,556 | +0.07(+1.37%) |
Jan 04, 2016 | 5.450 | 5.664 | 5.384 | 5.431 | 256,856 | +0.03(+0.52%) |
Dec 31, 2015 | 5.254 | 5.403 | 5.403 | 5.403 | 98,911 | +0.19(+3.58%) |
Dec 30, 2015 | 5.086 | 5.310 | 5.076 | 5.216 | 76,236 | +0.13(+2.57%) |
Dec 29, 2015 | 4.955 | 5.114 | 4.955 | 5.086 | 43,218 | +0.11(+2.25%) |
Dec 28, 2015 | 5.141 | 5.178 | 4.974 | 4.974 | 90,342 | -0.14(-2.73%) |
Dec 24, 2015 | 5.085 | 5.113 | 5.113 | 5.113 | 34,958 | +0.07(+1.29%) |
Dec 23, 2015 | 4.909 | 5.225 | 4.909 | 5.048 | 55,843 | +0.11(+2.26%) |
Dec 22, 2015 | 4.816 | 4.974 | 4.790 | 4.937 | 35,941 | +0.09(+1.92%) |
Dec 21, 2015 | 4.686 | 4.862 | 4.681 | 4.844 | 39,255 | +0.16(+3.37%) |
Dec 18, 2015 | 4.602 | 4.927 | 4.602 | 4.686 | 126,134 | +0.08(+1.82%) |
Dec 17, 2015 | 4.583 | 4.648 | 4.583 | 4.602 | 67,274 | +0.02(+0.41%) |
Dec 16, 2015 | 4.751 | 4.769 | 4.481 | 4.583 | 40,052 | +0.07(+1.44%) |
Dec 15, 2015 | 4.500 | 4.518 | 4.369 | 4.518 | 65,480 | +0.00(+0.00%) |
Dec 14, 2015 | 4.825 | 4.825 | 4.463 | 4.518 | 123,282 | -0.31(-6.36%) |
Dec 11, 2015 | 4.834 | 4.909 | 4.788 | 4.825 | 141,463 | -0.01(-0.19%) |
Dec 10, 2015 | 4.844 | 4.881 | 4.834 | 4.834 | 35,336 | -0.03(-0.57%) |
Dec 09, 2015 | 4.853 | 4.937 | 4.797 | 4.862 | 42,197 | +0.04(+0.77%) |
Dec 08, 2015 | 4.825 | 4.871 | 4.816 | 4.825 | 60,619 | -0.01(-0.19%) |
Dec 07, 2015 | 5.020 | 5.030 | 4.834 | 4.834 | 68,522 | -0.26(-5.11%) |
Dec 04, 2015 | 4.844 | 5.150 | 4.834 | 5.095 | 148,999 | +0.25(+5.18%) |
Dec 03, 2015 | 4.844 | 4.946 | 4.834 | 4.844 | 34,043 | -0.01(-0.19%) |
Dec 02, 2015 | 4.878 | 5.048 | 4.834 | 4.853 | 80,547 | -0.07(-1.32%) |
Dec 01, 2015 | 4.909 | 4.937 | 4.834 | 4.918 | 53,587 | +0.01(+0.19%) |
Nov 30, 2015 | 4.834 | 5.048 | 4.834 | 4.909 | 100,742 | +0.07(+1.54%) |
Nov 27, 2015 | 4.853 | 4.871 | 4.834 | 4.834 | 19,014 | -0.05(-0.95%) |
Nov 25, 2015 | 4.909 | 4.881 | 4.881 | 4.881 | 20,544 | +0.00(+0.00%) |
Nov 24, 2015 | 4.946 | 4.955 | 4.871 | 4.881 | 12,493 | -0.05(-0.94%) |
Nov 23, 2015 | 4.927 | 5.067 | 4.862 | 4.927 | 63,626 | +0.00(+0.00%) |
Nov 20, 2015 | 4.946 | 4.964 | 4.899 | 4.927 | 27,102 | -0.01(-0.19%) |
Nov 19, 2015 | 4.955 | 4.974 | 4.918 | 4.937 | 30,477 | -0.04(-0.75%) |
Nov 18, 2015 | 4.853 | 4.974 | 4.853 | 4.974 | 30,574 | +0.12(+2.49%) |
Nov 17, 2015 | 4.881 | 4.918 | 4.844 | 4.853 | 49,447 | -0.01(-0.19%) |
Nov 16, 2015 | 4.909 | 4.974 | 4.834 | 4.862 | 49,646 | -0.07(-1.32%) |
Nov 13, 2015 | 4.899 | 4.927 | 4.802 | 4.927 | 71,110 | +0.00(+0.00%) |
Nov 12, 2015 | 4.890 | 4.964 | 4.890 | 4.927 | 38,650 | -0.02(-0.38%) |
Nov 11, 2015 | 4.881 | 5.067 | 4.788 | 4.946 | 101,756 | +0.06(+1.14%) |
Nov 10, 2015 | 5.020 | 5.113 | 4.806 | 4.890 | 208,045 | -0.11(-2.23%) |
Nov 09, 2015 | 5.346 | 5.346 | 4.927 | 5.002 | 199,340 | -0.29(-5.45%) |
Nov 06, 2015 | 5.392 | 5.420 | 5.243 | 5.290 | 64,845 | -0.12(-2.23%) |
Nov 05, 2015 | 5.448 | 5.466 | 5.383 | 5.411 | 58,512 | -0.06(-1.02%) |
Nov 04, 2015 | 5.504 | 5.508 | 5.429 | 5.466 | 44,707 | +0.01(+0.17%) |
Nov 03, 2015 | 5.532 | 5.532 | 5.308 | 5.457 | 181,309 | -0.06(-1.01%) |
Nov 02, 2015 | 5.439 | 5.903 | 5.439 | 5.513 | 73,914 | +0.04(+0.68%) |
Oct 30, 2015 | 5.569 | 5.569 | 5.471 | 5.476 | 108,581 | -0.04(-0.67%) |
Oct 29, 2015 | 5.606 | 5.652 | 5.466 | 5.513 | 55,905 | -0.12(-2.15%) |
Oct 28, 2015 | 5.466 | 5.662 | 5.466 | 5.634 | 35,735 | +0.15(+2.71%) |
Oct 27, 2015 | 5.587 | 5.634 | 5.411 | 5.485 | 76,291 | -0.13(-2.32%) |
Oct 26, 2015 | 5.810 | 5.810 | 5.578 | 5.615 | 64,589 | -0.24(-4.13%) |
Oct 23, 2015 | 5.764 | 5.857 | 5.671 | 5.857 | 56,999 | +0.07(+1.12%) |
Oct 22, 2015 | 5.810 | 5.978 | 5.755 | 5.792 | 56,227 | +0.07(+1.14%) |
Oct 21, 2015 | 5.931 | 5.931 | 5.708 | 5.727 | 20,677 | -0.16(-2.69%) |
Oct 20, 2015 | 5.903 | 5.968 | 5.866 | 5.885 | 34,782 | +0.02(+0.32%) |
Oct 19, 2015 | 5.978 | 5.987 | 5.857 | 5.866 | 41,225 | -0.16(-2.62%) |
Oct 16, 2015 | 6.061 | 6.061 | 5.922 | 6.024 | 24,404 | +0.01(+0.15%) |
Oct 15, 2015 | 5.922 | 6.015 | 5.903 | 6.015 | 15,763 | +0.10(+1.73%) |
Oct 14, 2015 | 5.913 | 5.959 | 5.885 | 5.913 | 25,589 | -0.05(-0.78%) |
Oct 13, 2015 | 5.885 | 6.164 | 5.810 | 5.959 | 159,671 | +0.05(+0.79%) |
Oct 12, 2015 | 5.810 | 5.931 | 5.810 | 5.913 | 22,788 | +0.06(+0.95%) |
Oct 09, 2015 | 5.848 | 5.987 | 5.838 | 5.857 | 22,117 | -0.01(-0.16%) |
Oct 08, 2015 | 5.894 | 6.015 | 5.866 | 5.866 | 13,299 | -0.07(-1.10%) |
Oct 07, 2015 | 6.043 | 6.108 | 5.876 | 5.931 | 64,401 | +0.03(+0.47%) |
Oct 06, 2015 | 6.034 | 6.099 | 5.903 | 5.903 | 73,292 | -0.06(-0.94%) |
Oct 05, 2015 | 5.848 | 6.117 | 5.848 | 5.959 | 84,209 | +0.13(+2.23%) |
Oct 02, 2015 | 5.643 | 5.857 | 5.643 | 5.829 | 65,043 | +0.13(+2.28%) |
Oct 01, 2015 | 5.643 | 5.829 | 5.625 | 5.699 | 58,689 | +0.03(+0.49%) |
Sep 30, 2015 | 5.792 | 5.792 | 5.578 | 5.671 | 84,590 | +0.01(+0.16%) |
Sep 29, 2015 | 5.578 | 5.717 | 5.541 | 5.662 | 113,017 | +0.07(+1.16%) |
Sep 28, 2015 | 5.671 | 5.736 | 5.504 | 5.597 | 61,145 | -0.07(-1.31%) |
Sep 25, 2015 | 5.782 | 5.875 | 5.662 | 5.671 | 71,377 | -0.06(-1.13%) |
Sep 24, 2015 | 5.690 | 5.782 | 5.615 | 5.736 | 69,302 | +0.04(+0.65%) |
Sep 23, 2015 | 5.893 | 5.903 | 5.662 | 5.699 | 63,511 | -0.20(-3.45%) |
Sep 22, 2015 | 5.921 | 5.921 | 5.827 | 5.903 | 77,722 | +0.00(+0.00%) |
Sep 21, 2015 | 5.958 | 6.107 | 5.838 | 5.903 | 140,937 | -0.01(-0.16%) |
Sep 18, 2015 | 5.412 | 5.912 | 5.412 | 5.912 | 376,102 | +0.50(+9.25%) |
Sep 17, 2015 | 5.374 | 5.560 | 5.337 | 5.412 | 166,516 | +0.12(+2.28%) |
Sep 16, 2015 | 4.967 | 5.356 | 4.967 | 5.291 | 256,382 | +0.31(+6.13%) |
Sep 15, 2015 | 5.004 | 5.022 | 4.967 | 4.985 | 109,104 | -0.03(-0.55%) |
Sep 14, 2015 | 5.096 | 5.096 | 5.013 | 5.013 | 72,210 | -0.05(-0.92%) |
Sep 11, 2015 | 5.096 | 5.096 | 5.059 | 5.059 | 67,713 | -0.01(-0.18%) |
Sep 10, 2015 | 5.032 | 5.096 | 5.022 | 5.069 | 37,001 | +0.01(+0.18%) |
Sep 09, 2015 | 5.087 | 5.180 | 5.059 | 5.059 | 56,621 | -0.02(-0.36%) |
Sep 08, 2015 | 5.078 | 5.180 | 5.041 | 5.078 | 92,479 | +0.04(+0.74%) |
Sep 04, 2015 | 5.050 | 5.041 | 5.041 | 5.041 | 91,082 | +0.01(+0.18%) |
Sep 03, 2015 | 5.050 | 5.050 | 5.022 | 5.032 | 106,795 | -0.02(-0.37%) |
Sep 02, 2015 | 5.069 | 5.069 | 5.022 | 5.050 | 72,419 | -0.03(-0.55%) |
Sep 01, 2015 | 5.022 | 5.087 | 5.004 | 5.078 | 132,537 | +0.02(+0.37%) |
Aug 31, 2015 | 5.022 | 5.087 | 5.022 | 5.059 | 98,237 | -0.02(-0.36%) |
Aug 28, 2015 | 5.050 | 5.115 | 5.027 | 5.078 | 219,598 | -0.02(-0.36%) |
Aug 27, 2015 | 5.041 | 5.106 | 5.041 | 5.096 | 189,618 | +0.06(+1.10%) |
Aug 26, 2015 | 5.124 | 5.124 | 5.013 | 5.041 | 185,594 | -0.06(-1.27%) |
Aug 25, 2015 | 5.050 | 5.134 | 5.008 | 5.106 | 223,945 | +0.05(+0.92%) |
Aug 24, 2015 | 5.022 | 5.134 | 5.004 | 5.059 | 282,381 | -0.06(-1.09%) |
Aug 21, 2015 | 5.087 | 5.152 | 5.087 | 5.115 | 106,593 | +0.00(+0.00%) |
Aug 20, 2015 | 5.143 | 5.198 | 5.087 | 5.115 | 143,644 | -0.17(-3.16%) |
Aug 19, 2015 | 5.421 | 5.421 | 5.189 | 5.282 | 54,404 | -0.18(-3.23%) |
Aug 18, 2015 | 5.226 | 5.458 | 5.226 | 5.458 | 210,390 | +0.16(+2.97%) |
Aug 17, 2015 | 5.124 | 5.356 | 5.069 | 5.300 | 255,564 | -0.11(-2.05%) |
Aug 14, 2015 | 5.476 | 5.513 | 5.374 | 5.412 | 79,898 | -0.07(-1.35%) |
Aug 13, 2015 | 5.439 | 5.551 | 5.439 | 5.486 | 114,698 | +0.00(+0.00%) |
Aug 12, 2015 | 5.347 | 5.532 | 5.282 | 5.486 | 158,348 | +0.02(+0.34%) |
Aug 11, 2015 | 5.495 | 5.495 | 5.374 | 5.467 | 150,928 | -0.07(-1.34%) |
Aug 10, 2015 | 5.467 | 5.578 | 5.439 | 5.541 | 358,579 | +0.19(+3.64%) |
Aug 07, 2015 | 5.189 | 5.374 | 5.161 | 5.347 | 244,475 | +0.16(+3.04%) |
Aug 06, 2015 | 5.171 | 5.374 | 5.069 | 5.189 | 358,134 | +0.02(+0.36%) |
Aug 05, 2015 | 5.106 | 5.189 | 5.096 | 5.171 | 357,307 | +0.03(+0.54%) |
Aug 04, 2015 | 5.004 | 5.180 | 4.995 | 5.143 | 251,930 | +0.09(+1.83%) |
Aug 03, 2015 | 4.818 | 5.087 | 4.772 | 5.050 | 546,286 | +0.51(+11.22%) |
Jul 31, 2015 | 4.494 | 4.741 | 4.485 | 4.540 | 390,594 | +0.19(+4.26%) |
Jul 30, 2015 | 4.337 | 4.374 | 4.244 | 4.355 | 75,227 | -0.01(-0.21%) |
Jul 29, 2015 | 4.022 | 4.494 | 4.022 | 4.364 | 136,570 | +0.38(+9.53%) |
Jul 28, 2015 | 3.938 | 4.059 | 3.938 | 3.985 | 72,193 | +0.05(+1.18%) |
Jul 27, 2015 | 4.022 | 4.086 | 3.892 | 3.938 | 231,561 | -0.22(-5.35%) |
Jul 24, 2015 | 4.161 | 4.216 | 4.108 | 4.161 | 112,130 | +0.02(+0.45%) |
Jul 23, 2015 | 4.170 | 4.272 | 4.124 | 4.142 | 124,076 | -0.04(-0.89%) |
Jul 22, 2015 | 4.309 | 4.355 | 4.179 | 4.179 | 94,528 | -0.14(-3.22%) |
Jul 21, 2015 | 4.318 | 4.429 | 4.309 | 4.318 | 70,798 | -0.06(-1.48%) |
Jul 20, 2015 | 4.272 | 4.411 | 4.216 | 4.383 | 84,203 | +0.04(+0.85%) |
Jul 17, 2015 | 4.272 | 4.355 | 4.207 | 4.346 | 89,701 | +0.00(+0.00%) |
Jul 16, 2015 | 4.420 | 4.476 | 4.337 | 4.346 | 54,632 | -0.07(-1.68%) |
Jul 15, 2015 | 4.466 | 4.476 | 4.364 | 4.420 | 163,410 | -0.07(-1.65%) |
Jul 14, 2015 | 4.355 | 4.494 | 4.281 | 4.494 | 138,062 | +0.16(+3.63%) |
Jul 13, 2015 | 4.244 | 4.337 | 4.207 | 4.337 | 103,645 | +0.03(+0.64%) |
Jul 10, 2015 | 4.225 | 4.374 | 4.201 | 4.309 | 53,324 | +0.07(+1.75%) |
Jul 09, 2015 | 4.170 | 4.309 | 4.170 | 4.235 | 35,422 | +0.13(+3.16%) |
Jul 08, 2015 | 4.374 | 4.383 | 4.040 | 4.105 | 231,258 | -0.25(-5.74%) |
Jul 07, 2015 | 4.457 | 4.457 | 4.290 | 4.355 | 160,646 | -0.15(-3.29%) |
Jul 06, 2015 | 4.513 | 4.605 | 4.439 | 4.503 | 80,693 | -0.09(-2.02%) |
Jul 02, 2015 | 4.374 | 4.596 | 4.596 | 4.596 | 90,434 | +0.20(+4.64%) |
Jul 01, 2015 | 4.448 | 4.578 | 4.346 | 4.392 | 232,136 | -0.07(-1.66%) |
Jun 30, 2015 | 4.540 | 4.596 | 4.346 | 4.466 | 263,222 | -0.07(-1.63%) |
Jun 29, 2015 | 4.615 | 4.652 | 4.532 | 4.540 | 146,322 | -0.09(-2.00%) |
Jun 26, 2015 | 4.633 | 4.689 | 4.615 | 4.633 | 83,628 | -0.05(-0.99%) |
Jun 25, 2015 | 4.744 | 4.763 | 4.661 | 4.679 | 95,708 | -0.07(-1.56%) |
Jun 24, 2015 | 4.837 | 4.856 | 4.754 | 4.754 | 234,373 | -0.12(-2.47%) |
Jun 23, 2015 | 4.883 | 4.939 | 4.865 | 4.874 | 48,239 | -0.04(-0.75%) |
Jun 22, 2015 | 4.939 | 4.957 | 4.886 | 4.911 | 95,133 | -0.05(-0.93%) |
Jun 19, 2015 | 4.846 | 4.957 | 4.754 | 4.957 | 162,300 | +0.06(+1.33%) |
Jun 18, 2015 | 4.809 | 4.902 | 4.791 | 4.893 | 111,987 | +0.08(+1.73%) |
Jun 17, 2015 | 4.670 | 4.828 | 4.652 | 4.809 | 79,535 | +0.13(+2.77%) |
Jun 16, 2015 | 4.707 | 4.717 | 4.652 | 4.679 | 67,300 | -0.01(-0.20%) |
Jun 15, 2015 | 4.670 | 4.754 | 4.580 | 4.689 | 152,953 | -0.04(-0.78%) |
Jun 12, 2015 | 4.735 | 4.772 | 4.679 | 4.726 | 53,670 | -0.03(-0.58%) |
Jun 11, 2015 | 4.781 | 4.791 | 4.689 | 4.754 | 73,829 | -0.03(-0.58%) |
Jun 10, 2015 | 4.781 | 4.837 | 4.772 | 4.781 | 67,545 | -0.02(-0.39%) |
Jun 09, 2015 | 4.791 | 4.874 | 4.781 | 4.800 | 63,841 | +0.00(+0.00%) |
Jun 08, 2015 | 4.865 | 4.930 | 4.781 | 4.800 | 87,221 | -0.14(-2.81%) |
Jun 05, 2015 | 4.781 | 5.004 | 4.726 | 4.939 | 487,179 | +0.14(+2.90%) |
Jun 04, 2015 | 4.781 | 4.865 | 4.781 | 4.800 | 70,506 | -0.06(-1.15%) |
Jun 03, 2015 | 4.800 | 4.856 | 4.744 | 4.856 | 71,153 | +0.06(+1.16%) |
Jun 02, 2015 | 4.772 | 4.837 | 4.769 | 4.800 | 60,865 | +0.04(+0.78%) |
Jun 01, 2015 | 4.818 | 4.828 | 4.735 | 4.763 | 121,234 | -0.04(-0.77%) |
May 29, 2015 | 4.939 | 4.957 | 4.781 | 4.800 | 223,993 | -0.15(-3.00%) |
May 28, 2015 | 4.856 | 5.004 | 4.856 | 4.948 | 251,428 | +0.05(+0.95%) |
May 27, 2015 | 4.893 | 4.902 | 4.818 | 4.902 | 124,072 | +0.05(+0.95%) |
May 26, 2015 | 4.874 | 4.902 | 4.772 | 4.856 | 79,774 | -0.01(-0.19%) |
May 22, 2015 | 4.985 | 4.865 | 4.865 | 4.865 | 90,003 | -0.07(-1.50%) |
May 21, 2015 | 4.726 | 4.985 | 4.726 | 4.939 | 435,408 | +0.22(+4.72%) |
May 20, 2015 | 4.763 | 4.781 | 4.707 | 4.717 | 226,487 | -0.05(-0.97%) |
May 19, 2015 | 4.818 | 4.837 | 4.735 | 4.763 | 190,915 | -0.06(-1.34%) |
May 18, 2015 | 4.818 | 4.893 | 4.791 | 4.828 | 135,123 | +0.12(+2.56%) |
May 15, 2015 | 4.679 | 4.763 | 4.679 | 4.707 | 150,630 | +0.01(+0.20%) |
May 14, 2015 | 4.717 | 4.735 | 4.661 | 4.698 | 221,268 | -0.02(-0.39%) |
May 13, 2015 | 4.744 | 4.754 | 4.679 | 4.717 | 179,843 | +0.01(+0.20%) |
May 12, 2015 | 4.661 | 4.732 | 4.605 | 4.707 | 208,636 | +0.06(+1.40%) |
May 11, 2015 | 4.661 | 4.698 | 4.642 | 4.642 | 109,958 | -0.06(-1.18%) |
May 08, 2015 | 4.633 | 4.735 | 4.633 | 4.698 | 109,821 | +0.07(+1.60%) |
May 07, 2015 | 4.652 | 4.744 | 4.605 | 4.624 | 475,206 | -0.01(-0.20%) |
May 06, 2015 | 4.818 | 4.818 | 4.615 | 4.633 | 332,111 | -0.18(-3.66%) |
May 05, 2015 | 4.818 | 4.846 | 4.772 | 4.809 | 223,474 | +0.01(+0.19%) |
May 04, 2015 | 4.726 | 4.865 | 4.726 | 4.800 | 199,407 | +0.13(+2.78%) |