Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.642 | 5.654 | 5.586 | 5.654 | 4,431,775 | +0.02(+0.28%) |
Apr 28, 2016 | 5.606 | 5.642 | 5.574 | 5.638 | 3,889,540 | +0.02(+0.43%) |
Apr 27, 2016 | 5.582 | 5.618 | 5.555 | 5.614 | 3,571,778 | +0.02(+0.43%) |
Apr 26, 2016 | 5.590 | 5.614 | 5.562 | 5.590 | 2,422,203 | +0.00(+0.07%) |
Apr 25, 2016 | 5.543 | 5.598 | 5.523 | 5.586 | 4,717,671 | +0.06(+1.01%) |
Apr 22, 2016 | 5.519 | 5.572 | 5.503 | 5.531 | 2,378,619 | +0.01(+0.14%) |
Apr 21, 2016 | 5.523 | 5.558 | 5.503 | 5.523 | 3,350,299 | -0.00(-0.07%) |
Apr 20, 2016 | 5.558 | 5.574 | 5.523 | 5.527 | 5,500,507 | -0.04(-0.72%) |
Apr 19, 2016 | 5.547 | 5.574 | 5.539 | 5.566 | 1,508,135 | +0.03(+0.58%) |
Apr 18, 2016 | 5.491 | 5.558 | 5.487 | 5.535 | 1,698,565 | +0.01(+0.14%) |
Apr 15, 2016 | 5.507 | 5.539 | 5.491 | 5.527 | 1,735,170 | +0.02(+0.36%) |
Apr 14, 2016 | 5.531 | 5.531 | 5.485 | 5.507 | 1,406,646 | -0.02(-0.43%) |
Apr 13, 2016 | 5.499 | 5.535 | 5.499 | 5.531 | 1,777,993 | +0.03(+0.58%) |
Apr 12, 2016 | 5.475 | 5.531 | 5.467 | 5.499 | 2,292,491 | +0.03(+0.58%) |
Apr 11, 2016 | 5.391 | 5.495 | 5.391 | 5.467 | 3,100,615 | +0.08(+1.48%) |
Apr 08, 2016 | 5.411 | 5.453 | 5.379 | 5.387 | 1,684,536 | -0.01(-0.22%) |
Apr 07, 2016 | 5.375 | 5.415 | 5.359 | 5.399 | 3,143,331 | +0.00(+0.00%) |
Apr 06, 2016 | 5.375 | 5.399 | 5.351 | 5.399 | 2,231,025 | +0.03(+0.59%) |
Apr 05, 2016 | 5.355 | 5.403 | 5.339 | 5.367 | 3,559,010 | -0.02(-0.30%) |
Apr 04, 2016 | 5.387 | 5.411 | 5.363 | 5.383 | 2,510,763 | -0.01(-0.15%) |
Apr 01, 2016 | 5.391 | 5.411 | 5.339 | 5.391 | 2,916,582 | -0.02(-0.37%) |
Mar 31, 2016 | 5.403 | 5.423 | 5.355 | 5.411 | 3,627,794 | +0.08(+1.57%) |
Mar 30, 2016 | 5.363 | 5.411 | 5.304 | 5.328 | 2,873,573 | -0.03(-0.52%) |
Mar 29, 2016 | 5.288 | 5.375 | 5.248 | 5.355 | 3,607,255 | +0.07(+1.36%) |
Mar 28, 2016 | 5.307 | 5.322 | 5.253 | 5.284 | 5,946,072 | -0.01(-0.22%) |
Mar 24, 2016 | 5.249 | 5.295 | 5.295 | 5.295 | 3,767,377 | +0.02(+0.36%) |
Mar 23, 2016 | 5.368 | 5.380 | 5.268 | 5.276 | 3,106,984 | -0.11(-2.07%) |
Mar 22, 2016 | 5.357 | 5.399 | 5.334 | 5.388 | 2,650,763 | +0.01(+0.21%) |
Mar 21, 2016 | 5.318 | 5.384 | 5.303 | 5.376 | 6,276,741 | +0.06(+1.08%) |
Mar 18, 2016 | 5.341 | 5.391 | 5.303 | 5.318 | 8,674,144 | -0.02(-0.36%) |
Mar 17, 2016 | 5.288 | 5.401 | 5.268 | 5.338 | 3,687,564 | +0.05(+0.94%) |
Mar 16, 2016 | 5.188 | 5.288 | 5.168 | 5.288 | 3,384,935 | +0.10(+1.93%) |
Mar 15, 2016 | 5.257 | 5.288 | 5.168 | 5.188 | 4,624,646 | -0.02(-0.30%) |
Mar 14, 2016 | 5.244 | 5.257 | 5.133 | 5.203 | 8,205,057 | -0.07(-1.27%) |
Mar 11, 2016 | 5.188 | 5.277 | 5.140 | 5.270 | 7,950,634 | +0.09(+1.72%) |
Mar 10, 2016 | 5.185 | 5.188 | 5.133 | 5.181 | 4,697,385 | +0.01(+0.22%) |
Mar 09, 2016 | 5.114 | 5.181 | 5.055 | 5.170 | 4,526,157 | +0.09(+1.75%) |
Mar 08, 2016 | 5.151 | 5.155 | 5.047 | 5.081 | 3,765,573 | -0.07(-1.37%) |
Mar 07, 2016 | 5.151 | 5.168 | 5.110 | 5.151 | 4,777,514 | +0.01(+0.22%) |
Mar 04, 2016 | 5.118 | 5.170 | 5.077 | 5.140 | 4,683,993 | +0.12(+2.36%) |
Mar 03, 2016 | 4.940 | 5.025 | 4.921 | 5.021 | 3,134,230 | +0.11(+2.26%) |
Mar 02, 2016 | 4.870 | 4.910 | 4.836 | 4.910 | 3,104,911 | +0.04(+0.84%) |
Mar 01, 2016 | 4.866 | 4.881 | 4.821 | 4.870 | 2,757,773 | +0.04(+0.84%) |
Feb 29, 2016 | 4.847 | 4.907 | 4.821 | 4.829 | 3,923,487 | -0.02(-0.38%) |
Feb 26, 2016 | 4.832 | 4.933 | 4.821 | 4.847 | 3,061,847 | +0.03(+0.62%) |
Feb 25, 2016 | 4.810 | 4.829 | 4.771 | 4.818 | 3,654,536 | +0.03(+0.62%) |
Feb 24, 2016 | 4.744 | 4.814 | 4.632 | 4.788 | 2,523,127 | +0.01(+0.31%) |
Feb 23, 2016 | 4.777 | 4.818 | 4.736 | 4.773 | 2,684,719 | -0.01(-0.16%) |
Feb 22, 2016 | 4.744 | 4.795 | 4.732 | 4.781 | 5,265,901 | +0.06(+1.34%) |
Feb 19, 2016 | 4.655 | 4.740 | 4.634 | 4.718 | 4,153,818 | +0.02(+0.39%) |
Feb 18, 2016 | 4.762 | 4.877 | 4.651 | 4.699 | 10,997,543 | +0.06(+1.36%) |
Feb 17, 2016 | 4.547 | 4.647 | 4.540 | 4.636 | 6,453,520 | +0.12(+2.71%) |
Feb 16, 2016 | 4.377 | 4.517 | 4.373 | 4.514 | 4,247,246 | +0.17(+3.84%) |
Feb 12, 2016 | 4.225 | 4.347 | 4.347 | 4.347 | 3,618,307 | +0.13(+2.99%) |
Feb 11, 2016 | 4.262 | 4.284 | 4.193 | 4.221 | 4,129,457 | -0.12(-2.73%) |
Feb 10, 2016 | 4.354 | 4.403 | 4.273 | 4.340 | 3,416,657 | +0.04(+0.95%) |
Feb 09, 2016 | 4.380 | 4.403 | 4.273 | 4.299 | 4,161,493 | -0.12(-2.68%) |
Feb 08, 2016 | 4.543 | 4.551 | 4.391 | 4.417 | 4,493,700 | -0.15(-3.25%) |
Feb 05, 2016 | 4.610 | 4.625 | 4.551 | 4.566 | 2,881,822 | -0.04(-0.96%) |
Feb 04, 2016 | 4.577 | 4.655 | 4.558 | 4.610 | 2,757,652 | +0.03(+0.57%) |
Feb 03, 2016 | 4.529 | 4.592 | 4.480 | 4.584 | 4,307,733 | +0.09(+1.89%) |
Feb 02, 2016 | 4.525 | 4.536 | 4.451 | 4.499 | 3,352,645 | -0.04(-0.90%) |
Feb 01, 2016 | 4.510 | 4.610 | 4.495 | 4.540 | 3,346,414 | -0.05(-1.13%) |
Jan 29, 2016 | 4.506 | 4.592 | 4.466 | 4.592 | 6,516,101 | +0.15(+3.42%) |
Jan 28, 2016 | 4.447 | 4.516 | 4.391 | 4.440 | 2,633,600 | +0.03(+0.76%) |
Jan 27, 2016 | 4.436 | 4.492 | 4.366 | 4.406 | 3,894,997 | -0.04(-0.92%) |
Jan 26, 2016 | 4.328 | 4.473 | 4.295 | 4.447 | 4,330,775 | +0.15(+3.45%) |
Jan 25, 2016 | 4.436 | 4.469 | 4.280 | 4.299 | 4,944,365 | -0.13(-3.01%) |
Jan 22, 2016 | 4.303 | 4.488 | 4.303 | 4.432 | 5,234,076 | +0.16(+3.82%) |
Jan 21, 2016 | 4.295 | 4.399 | 4.247 | 4.269 | 6,033,627 | -0.02(-0.52%) |
Jan 20, 2016 | 4.354 | 4.373 | 4.036 | 4.291 | 10,746,053 | -0.13(-2.85%) |
Jan 19, 2016 | 4.625 | 4.629 | 4.403 | 4.417 | 7,212,549 | -0.20(-4.33%) |
Jan 15, 2016 | 4.658 | 4.618 | 4.618 | 4.618 | 6,270,041 | -0.14(-2.88%) |
Jan 14, 2016 | 4.762 | 4.795 | 4.647 | 4.755 | 4,534,819 | -0.03(-0.70%) |
Jan 13, 2016 | 4.925 | 4.936 | 4.751 | 4.788 | 4,368,674 | -0.14(-2.78%) |
Jan 12, 2016 | 4.973 | 4.973 | 4.877 | 4.925 | 4,429,769 | -0.02(-0.45%) |
Jan 11, 2016 | 5.014 | 5.037 | 4.940 | 4.947 | 5,101,308 | -0.06(-1.26%) |
Jan 08, 2016 | 5.073 | 5.081 | 5.007 | 5.010 | 4,132,727 | -0.06(-1.10%) |
Jan 07, 2016 | 5.103 | 5.133 | 5.062 | 5.066 | 4,524,567 | -0.08(-1.51%) |
Jan 06, 2016 | 5.140 | 5.181 | 5.120 | 5.144 | 9,038,992 | -0.00(-0.07%) |
Jan 05, 2016 | 5.092 | 5.214 | 5.077 | 5.147 | 7,124,195 | +0.06(+1.17%) |
Jan 04, 2016 | 5.036 | 5.099 | 5.023 | 5.088 | 7,313,476 | +0.03(+0.66%) |
Dec 31, 2015 | 5.081 | 5.055 | 5.055 | 5.055 | 4,200,355 | -0.02(-0.44%) |
Dec 30, 2015 | 5.133 | 5.144 | 5.077 | 5.077 | 3,178,845 | -0.07(-1.30%) |
Dec 29, 2015 | 5.192 | 5.214 | 5.122 | 5.144 | 4,696,446 | -0.04(-0.86%) |
Dec 28, 2015 | 5.210 | 5.227 | 5.142 | 5.188 | 6,548,689 | -0.02(-0.34%) |
Dec 24, 2015 | 5.246 | 5.206 | 5.206 | 5.206 | 1,996,076 | -0.04(-0.68%) |
Dec 23, 2015 | 5.220 | 5.249 | 5.207 | 5.242 | 5,454,305 | +0.04(+0.83%) |
Dec 22, 2015 | 5.145 | 5.224 | 5.134 | 5.199 | 5,287,196 | +0.05(+0.97%) |
Dec 21, 2015 | 5.124 | 5.149 | 5.056 | 5.149 | 5,998,353 | +0.05(+1.05%) |
Dec 18, 2015 | 5.016 | 5.124 | 5.013 | 5.095 | 17,214,412 | +0.08(+1.64%) |
Dec 17, 2015 | 5.002 | 5.048 | 4.980 | 5.013 | 8,361,929 | +0.02(+0.43%) |
Dec 16, 2015 | 4.719 | 5.005 | 4.708 | 4.991 | 15,050,896 | +0.30(+6.34%) |
Dec 15, 2015 | 4.611 | 4.722 | 4.590 | 4.694 | 4,838,232 | +0.09(+1.87%) |
Dec 14, 2015 | 4.791 | 4.816 | 4.579 | 4.608 | 8,016,548 | -0.19(-3.89%) |
Dec 11, 2015 | 4.834 | 4.841 | 4.758 | 4.794 | 5,363,193 | -0.05(-0.96%) |
Dec 10, 2015 | 4.816 | 4.853 | 4.801 | 4.841 | 2,340,527 | +0.04(+0.82%) |
Dec 09, 2015 | 4.787 | 4.837 | 4.773 | 4.801 | 5,801,523 | -0.01(-0.15%) |
Dec 08, 2015 | 4.765 | 4.816 | 4.740 | 4.808 | 5,761,414 | +0.03(+0.68%) |
Dec 07, 2015 | 4.988 | 4.988 | 4.767 | 4.776 | 8,620,378 | -0.21(-4.17%) |
Dec 04, 2015 | 4.980 | 5.013 | 4.973 | 4.984 | 2,264,335 | -0.01(-0.14%) |
Dec 03, 2015 | 4.977 | 5.002 | 4.952 | 4.991 | 2,911,106 | +0.03(+0.51%) |
Dec 02, 2015 | 5.038 | 5.048 | 4.963 | 4.966 | 4,606,009 | -0.09(-1.77%) |
Dec 01, 2015 | 5.052 | 5.089 | 5.041 | 5.056 | 2,668,375 | +0.01(+0.14%) |
Nov 30, 2015 | 5.066 | 5.091 | 5.035 | 5.048 | 5,635,635 | -0.02(-0.42%) |
Nov 27, 2015 | 5.041 | 5.077 | 5.031 | 5.070 | 1,375,026 | +0.05(+0.93%) |
Nov 25, 2015 | 5.031 | 5.023 | 5.023 | 5.023 | 1,657,256 | -0.02(-0.36%) |
Nov 24, 2015 | 5.031 | 5.048 | 5.007 | 5.041 | 2,117,989 | +0.00(+0.00%) |
Nov 23, 2015 | 5.048 | 5.059 | 5.020 | 5.041 | 2,281,278 | +0.01(+0.21%) |
Nov 20, 2015 | 5.052 | 5.074 | 5.016 | 5.031 | 2,562,736 | -0.01(-0.28%) |
Nov 19, 2015 | 5.013 | 5.052 | 4.998 | 5.045 | 2,094,356 | +0.05(+1.00%) |
Nov 18, 2015 | 4.980 | 5.007 | 4.970 | 4.995 | 2,207,229 | +0.02(+0.43%) |
Nov 17, 2015 | 4.995 | 5.013 | 4.948 | 4.973 | 2,578,747 | -0.04(-0.86%) |
Nov 16, 2015 | 5.005 | 5.027 | 4.966 | 5.016 | 2,654,435 | +0.01(+0.14%) |
Nov 13, 2015 | 4.963 | 5.016 | 4.948 | 5.009 | 4,509,365 | +0.05(+1.08%) |
Nov 12, 2015 | 5.016 | 5.031 | 4.955 | 4.955 | 3,376,502 | -0.08(-1.50%) |
Nov 11, 2015 | 5.016 | 5.052 | 5.013 | 5.031 | 3,596,520 | +0.01(+0.29%) |
Nov 10, 2015 | 4.980 | 5.032 | 4.966 | 5.016 | 5,167,439 | +0.03(+0.65%) |
Nov 09, 2015 | 4.988 | 5.000 | 4.964 | 4.984 | 4,334,605 | -0.03(-0.50%) |
Nov 06, 2015 | 5.005 | 5.041 | 4.945 | 5.009 | 8,362,492 | -0.03(-0.50%) |
Nov 05, 2015 | 5.041 | 5.041 | 4.995 | 5.034 | 3,872,912 | -0.01(-0.21%) |
Nov 04, 2015 | 5.102 | 5.120 | 4.945 | 5.045 | 7,583,135 | -0.08(-1.61%) |
Nov 03, 2015 | 5.142 | 5.156 | 5.095 | 5.127 | 3,309,537 | -0.02(-0.42%) |
Nov 02, 2015 | 5.052 | 5.149 | 5.052 | 5.149 | 3,921,189 | +0.10(+2.06%) |
Oct 30, 2015 | 5.088 | 5.091 | 5.023 | 5.045 | 3,284,103 | -0.02(-0.35%) |
Oct 29, 2015 | 5.074 | 5.095 | 5.027 | 5.063 | 1,788,000 | -0.03(-0.49%) |
Oct 28, 2015 | 5.056 | 5.095 | 4.980 | 5.088 | 3,464,788 | +0.03(+0.64%) |
Oct 27, 2015 | 5.088 | 5.088 | 5.027 | 5.056 | 3,786,454 | -0.03(-0.63%) |
Oct 26, 2015 | 5.095 | 5.099 | 5.059 | 5.088 | 3,855,315 | -0.01(-0.14%) |
Oct 23, 2015 | 5.113 | 5.113 | 5.052 | 5.095 | 2,387,951 | +0.01(+0.21%) |
Oct 22, 2015 | 5.081 | 5.124 | 5.063 | 5.084 | 3,884,452 | +0.02(+0.42%) |
Oct 21, 2015 | 5.088 | 5.106 | 5.063 | 5.063 | 2,873,677 | -0.01(-0.28%) |
Oct 20, 2015 | 5.045 | 5.084 | 5.038 | 5.077 | 2,485,441 | +0.02(+0.43%) |
Oct 19, 2015 | 5.059 | 5.070 | 5.041 | 5.056 | 1,939,872 | -0.01(-0.21%) |
Oct 16, 2015 | 5.077 | 5.081 | 5.041 | 5.066 | 1,987,655 | -0.00(-0.07%) |
Oct 15, 2015 | 5.056 | 5.072 | 4.991 | 5.070 | 2,469,655 | +0.01(+0.21%) |
Oct 14, 2015 | 5.081 | 5.088 | 5.023 | 5.059 | 3,296,944 | -0.01(-0.21%) |
Oct 13, 2015 | 5.117 | 5.124 | 5.041 | 5.070 | 3,876,802 | -0.02(-0.42%) |
Oct 12, 2015 | 5.045 | 5.099 | 5.044 | 5.091 | 2,647,762 | +0.05(+1.00%) |
Oct 09, 2015 | 5.052 | 5.052 | 5.009 | 5.041 | 1,784,327 | -0.01(-0.28%) |
Oct 08, 2015 | 5.074 | 5.084 | 5.027 | 5.056 | 3,707,150 | -0.01(-0.14%) |
Oct 07, 2015 | 4.980 | 5.063 | 4.966 | 5.063 | 4,893,939 | +0.10(+1.95%) |
Oct 06, 2015 | 4.902 | 4.975 | 4.891 | 4.966 | 3,408,640 | +0.05(+1.02%) |
Oct 05, 2015 | 4.794 | 4.920 | 4.787 | 4.916 | 4,677,125 | +0.14(+2.85%) |
Oct 02, 2015 | 4.765 | 4.819 | 4.748 | 4.780 | 4,247,648 | -0.00(-0.07%) |
Oct 01, 2015 | 4.787 | 4.812 | 4.755 | 4.783 | 3,371,691 | -0.01(-0.15%) |
Sep 30, 2015 | 4.765 | 4.817 | 4.726 | 4.791 | 6,986,495 | +0.06(+1.21%) |
Sep 29, 2015 | 4.816 | 4.837 | 4.708 | 4.733 | 9,046,358 | -0.08(-1.71%) |
Sep 28, 2015 | 4.980 | 4.991 | 4.758 | 4.816 | 11,831,914 | -0.18(-3.52%) |
Sep 25, 2015 | 5.026 | 5.026 | 4.970 | 4.991 | 6,207,997 | -0.01(-0.28%) |
Sep 24, 2015 | 4.998 | 5.026 | 4.960 | 5.005 | 5,861,348 | -0.01(-0.14%) |
Sep 23, 2015 | 4.991 | 5.019 | 4.981 | 5.012 | 2,686,885 | +0.03(+0.63%) |
Sep 22, 2015 | 5.022 | 5.067 | 4.974 | 4.981 | 3,162,749 | -0.06(-1.10%) |
Sep 21, 2015 | 4.991 | 5.050 | 4.988 | 5.036 | 5,249,891 | +0.05(+1.04%) |
Sep 18, 2015 | 4.946 | 5.008 | 4.939 | 4.984 | 12,994,488 | +0.01(+0.14%) |
Sep 17, 2015 | 4.905 | 5.036 | 4.828 | 4.977 | 7,981,798 | +0.08(+1.55%) |
Sep 16, 2015 | 4.894 | 4.912 | 4.863 | 4.901 | 4,750,838 | +0.01(+0.28%) |
Sep 15, 2015 | 4.863 | 4.912 | 4.839 | 4.887 | 5,979,015 | +0.03(+0.57%) |
Sep 14, 2015 | 4.804 | 4.866 | 4.792 | 4.860 | 5,313,145 | +0.07(+1.45%) |
Sep 11, 2015 | 4.745 | 4.804 | 4.745 | 4.790 | 3,529,391 | +0.03(+0.73%) |
Sep 10, 2015 | 4.766 | 4.790 | 4.735 | 4.756 | 5,574,814 | -0.02(-0.44%) |
Sep 09, 2015 | 4.835 | 4.856 | 4.773 | 4.776 | 4,403,837 | -0.05(-1.01%) |
Sep 08, 2015 | 4.846 | 4.860 | 4.818 | 4.825 | 4,052,872 | +0.01(+0.29%) |
Sep 04, 2015 | 4.808 | 4.811 | 4.811 | 4.811 | 4,230,761 | -0.02(-0.36%) |
Sep 03, 2015 | 4.794 | 4.842 | 4.773 | 4.828 | 3,179,772 | +0.04(+0.80%) |
Sep 02, 2015 | 4.863 | 4.870 | 4.773 | 4.790 | 5,185,610 | -0.05(-1.00%) |
Sep 01, 2015 | 4.821 | 4.853 | 4.797 | 4.839 | 5,385,597 | -0.01(-0.29%) |
Aug 31, 2015 | 4.811 | 4.870 | 4.794 | 4.853 | 5,207,742 | +0.03(+0.72%) |
Aug 28, 2015 | 4.828 | 4.846 | 4.794 | 4.818 | 5,431,906 | -0.02(-0.43%) |
Aug 27, 2015 | 4.811 | 4.887 | 4.780 | 4.839 | 5,411,895 | +0.05(+1.09%) |
Aug 26, 2015 | 4.731 | 4.808 | 4.711 | 4.787 | 5,646,651 | +0.08(+1.77%) |
Aug 25, 2015 | 4.711 | 4.794 | 4.693 | 4.704 | 5,159,349 | +0.04(+0.89%) |
Aug 24, 2015 | 4.711 | 4.797 | 4.129 | 4.662 | 10,893,255 | -0.15(-3.17%) |
Aug 21, 2015 | 4.894 | 4.918 | 4.790 | 4.815 | 7,911,287 | -0.09(-1.91%) |
Aug 20, 2015 | 4.842 | 4.932 | 4.842 | 4.908 | 9,242,929 | +0.06(+1.14%) |
Aug 19, 2015 | 4.884 | 4.891 | 4.846 | 4.853 | 15,428,348 | -0.03(-0.64%) |
Aug 18, 2015 | 4.891 | 4.894 | 4.866 | 4.884 | 3,337,399 | -0.01(-0.21%) |
Aug 17, 2015 | 4.877 | 4.905 | 4.870 | 4.894 | 4,719,294 | +0.01(+0.28%) |
Aug 14, 2015 | 4.849 | 4.894 | 4.839 | 4.880 | 7,904,834 | +0.03(+0.64%) |
Aug 13, 2015 | 4.884 | 4.884 | 4.825 | 4.849 | 8,919,094 | -0.03(-0.64%) |
Aug 12, 2015 | 4.860 | 4.901 | 4.815 | 4.880 | 4,703,923 | +0.01(+0.21%) |
Aug 11, 2015 | 4.866 | 4.887 | 4.842 | 4.870 | 4,162,065 | -0.01(-0.21%) |
Aug 10, 2015 | 4.894 | 4.918 | 4.866 | 4.880 | 3,300,224 | -0.00(-0.07%) |
Aug 07, 2015 | 4.908 | 4.918 | 4.873 | 4.884 | 5,007,666 | -0.03(-0.70%) |
Aug 06, 2015 | 4.953 | 4.974 | 4.873 | 4.918 | 8,292,162 | -0.01(-0.14%) |
Aug 05, 2015 | 4.943 | 4.943 | 4.891 | 4.925 | 3,888,169 | -0.00(-0.07%) |
Aug 04, 2015 | 4.943 | 4.963 | 4.918 | 4.929 | 3,252,010 | -0.01(-0.28%) |
Aug 03, 2015 | 4.929 | 4.946 | 4.918 | 4.943 | 4,250,032 | +0.01(+0.28%) |
Jul 31, 2015 | 4.915 | 4.967 | 4.901 | 4.929 | 5,772,307 | +0.04(+0.85%) |
Jul 30, 2015 | 4.922 | 4.922 | 4.870 | 4.887 | 4,322,894 | +0.00(+0.07%) |
Jul 29, 2015 | 4.873 | 4.898 | 4.849 | 4.884 | 6,658,786 | +0.04(+0.79%) |
Jul 28, 2015 | 4.839 | 4.873 | 4.832 | 4.846 | 4,093,603 | +0.01(+0.29%) |
Jul 27, 2015 | 4.797 | 4.849 | 4.794 | 4.832 | 4,076,907 | +0.03(+0.65%) |
Jul 24, 2015 | 4.828 | 4.860 | 4.794 | 4.801 | 2,429,018 | -0.03(-0.65%) |
Jul 23, 2015 | 4.912 | 4.915 | 4.825 | 4.832 | 6,069,970 | -0.08(-1.62%) |
Jul 22, 2015 | 4.901 | 4.936 | 4.898 | 4.912 | 1,889,918 | +0.00(+0.00%) |
Jul 21, 2015 | 4.901 | 4.932 | 4.901 | 4.912 | 2,217,162 | +0.00(+0.00%) |
Jul 20, 2015 | 4.929 | 4.936 | 4.891 | 4.912 | 2,384,816 | -0.00(-0.07%) |
Jul 17, 2015 | 4.925 | 4.929 | 4.891 | 4.915 | 2,460,548 | -0.01(-0.21%) |
Jul 16, 2015 | 4.918 | 4.957 | 4.918 | 4.925 | 2,964,948 | +0.01(+0.14%) |
Jul 15, 2015 | 4.901 | 4.922 | 4.873 | 4.918 | 3,300,842 | +0.01(+0.28%) |
Jul 14, 2015 | 4.901 | 4.929 | 4.887 | 4.905 | 5,256,116 | +0.01(+0.28%) |
Jul 13, 2015 | 4.925 | 4.950 | 4.887 | 4.891 | 4,577,467 | -0.01(-0.28%) |
Jul 10, 2015 | 4.860 | 4.936 | 4.849 | 4.905 | 5,920,294 | +0.05(+0.93%) |
Jul 09, 2015 | 4.963 | 4.970 | 4.856 | 4.860 | 5,388,319 | -0.07(-1.47%) |
Jul 08, 2015 | 4.950 | 4.991 | 4.922 | 4.932 | 5,578,461 | -0.03(-0.70%) |
Jul 07, 2015 | 4.925 | 4.981 | 4.913 | 4.967 | 10,040,748 | +0.10(+1.99%) |
Jul 06, 2015 | 4.815 | 4.870 | 4.813 | 4.870 | 5,692,178 | +0.05(+0.93%) |
Jul 02, 2015 | 4.842 | 4.825 | 4.825 | 4.825 | 4,621,097 | +0.01(+0.29%) |
Jul 01, 2015 | 4.749 | 4.821 | 4.728 | 4.811 | 5,838,944 | +0.06(+1.31%) |
Jun 30, 2015 | 4.749 | 4.828 | 4.735 | 4.749 | 8,541,149 | -0.00(-0.07%) |
Jun 29, 2015 | 4.797 | 4.870 | 4.749 | 4.752 | 7,867,703 | -0.04(-0.87%) |
Jun 26, 2015 | 4.880 | 4.908 | 4.763 | 4.794 | 10,715,623 | -0.23(-4.62%) |
Jun 25, 2015 | 5.064 | 5.064 | 5.022 | 5.026 | 7,768,999 | -0.02(-0.48%) |
Jun 24, 2015 | 5.071 | 5.088 | 5.036 | 5.050 | 5,700,343 | -0.02(-0.48%) |
Jun 23, 2015 | 5.099 | 5.105 | 5.047 | 5.074 | 8,402,747 | -0.02(-0.41%) |
Jun 22, 2015 | 5.140 | 5.189 | 5.092 | 5.095 | 10,614,967 | -0.03(-0.68%) |
Jun 19, 2015 | 5.133 | 5.144 | 5.109 | 5.130 | 6,294,783 | +0.01(+0.14%) |
Jun 18, 2015 | 5.099 | 5.150 | 5.092 | 5.123 | 6,060,116 | +0.03(+0.54%) |
Jun 17, 2015 | 5.033 | 5.109 | 5.012 | 5.095 | 9,062,098 | +0.08(+1.59%) |
Jun 16, 2015 | 4.995 | 5.055 | 4.981 | 5.015 | 7,339,695 | +0.02(+0.49%) |
Jun 15, 2015 | 5.015 | 5.022 | 4.970 | 4.991 | 5,019,056 | -0.02(-0.48%) |
Jun 12, 2015 | 4.981 | 5.036 | 4.967 | 5.015 | 8,056,069 | +0.06(+1.26%) |
Jun 11, 2015 | 4.898 | 4.957 | 4.891 | 4.953 | 4,655,771 | +0.07(+1.35%) |
Jun 10, 2015 | 4.877 | 4.927 | 4.866 | 4.887 | 5,390,565 | +0.01(+0.21%) |
Jun 09, 2015 | 4.856 | 4.894 | 4.839 | 4.877 | 7,420,869 | +0.03(+0.57%) |
Jun 08, 2015 | 4.866 | 4.891 | 4.842 | 4.849 | 5,137,594 | +0.00(+0.00%) |
Jun 05, 2015 | 4.901 | 4.905 | 4.842 | 4.849 | 6,298,262 | -0.07(-1.34%) |
Jun 04, 2015 | 4.943 | 4.950 | 4.915 | 4.915 | 3,592,463 | -0.04(-0.77%) |
Jun 03, 2015 | 4.988 | 4.988 | 4.936 | 4.953 | 3,976,777 | -0.03(-0.69%) |
Jun 02, 2015 | 5.026 | 5.026 | 4.963 | 4.988 | 6,457,491 | -0.04(-0.76%) |
Jun 01, 2015 | 5.015 | 5.043 | 4.995 | 5.026 | 5,027,746 | +0.03(+0.55%) |
May 29, 2015 | 4.981 | 5.002 | 4.967 | 4.998 | 10,151,829 | +0.03(+0.56%) |
May 28, 2015 | 4.970 | 4.981 | 4.943 | 4.970 | 6,331,599 | +0.01(+0.14%) |
May 27, 2015 | 4.963 | 4.984 | 4.950 | 4.963 | 5,620,448 | +0.02(+0.35%) |
May 26, 2015 | 4.970 | 4.974 | 4.922 | 4.946 | 9,975,459 | -0.02(-0.42%) |
May 22, 2015 | 5.002 | 4.967 | 4.967 | 4.967 | 8,251,630 | -0.03(-0.62%) |
May 21, 2015 | 4.988 | 5.021 | 4.991 | 4.998 | 5,557,082 | +0.01(+0.14%) |
May 20, 2015 | 5.012 | 5.022 | 4.991 | 4.991 | 4,392,609 | -0.01(-0.28%) |
May 19, 2015 | 5.029 | 5.040 | 5.005 | 5.005 | 5,648,851 | -0.02(-0.41%) |
May 18, 2015 | 5.067 | 5.078 | 5.015 | 5.026 | 5,065,030 | -0.04(-0.82%) |
May 15, 2015 | 5.026 | 5.081 | 5.008 | 5.067 | 6,371,730 | +0.03(+0.62%) |
May 14, 2015 | 5.071 | 5.071 | 5.019 | 5.036 | 5,331,628 | +0.00(+0.00%) |
May 13, 2015 | 5.071 | 5.102 | 5.022 | 5.036 | 9,658,671 | -0.04(-0.82%) |
May 12, 2015 | 5.209 | 5.209 | 5.022 | 5.078 | 9,632,737 | -0.10(-1.94%) |
May 11, 2015 | 5.199 | 5.213 | 5.164 | 5.178 | 3,678,545 | -0.04(-0.73%) |
May 08, 2015 | 5.185 | 5.227 | 5.175 | 5.216 | 4,888,628 | +0.04(+0.80%) |
May 07, 2015 | 5.164 | 5.182 | 5.133 | 5.175 | 5,639,009 | +0.01(+0.20%) |
May 06, 2015 | 5.213 | 5.227 | 5.133 | 5.164 | 8,617,498 | -0.03(-0.60%) |
May 05, 2015 | 5.268 | 5.272 | 5.189 | 5.196 | 7,282,071 | -0.07(-1.32%) |
May 04, 2015 | 5.241 | 5.279 | 5.241 | 5.265 | 6,396,842 | +0.03(+0.53%) |