Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.900 | 5.920 | 5.873 | 5.880 | 158,780 | -0.01(-0.23%) |
Apr 28, 2016 | 5.847 | 5.907 | 5.840 | 5.893 | 151,234 | +0.03(+0.46%) |
Apr 27, 2016 | 5.847 | 5.867 | 5.840 | 5.867 | 120,262 | +0.02(+0.34%) |
Apr 26, 2016 | 5.833 | 5.847 | 5.820 | 5.847 | 64,481 | +0.02(+0.34%) |
Apr 25, 2016 | 5.840 | 5.847 | 5.807 | 5.827 | 183,020 | -0.02(-0.34%) |
Apr 22, 2016 | 5.813 | 5.853 | 5.807 | 5.847 | 154,176 | +0.05(+0.81%) |
Apr 21, 2016 | 5.827 | 5.833 | 5.800 | 5.800 | 81,993 | -0.03(-0.46%) |
Apr 20, 2016 | 5.833 | 5.847 | 5.813 | 5.827 | 155,921 | +0.00(+0.00%) |
Apr 19, 2016 | 5.840 | 5.840 | 5.808 | 5.827 | 90,280 | +0.01(+0.23%) |
Apr 18, 2016 | 5.780 | 5.900 | 5.773 | 5.813 | 147,551 | +0.05(+0.81%) |
Apr 15, 2016 | 5.753 | 5.766 | 5.733 | 5.766 | 142,106 | +0.04(+0.70%) |
Apr 14, 2016 | 5.760 | 5.760 | 5.713 | 5.726 | 98,689 | -0.01(-0.23%) |
Apr 13, 2016 | 5.780 | 5.787 | 5.733 | 5.740 | 82,882 | -0.03(-0.46%) |
Apr 12, 2016 | 5.760 | 5.800 | 5.753 | 5.766 | 161,186 | +0.03(+0.47%) |
Apr 11, 2016 | 5.753 | 5.780 | 5.740 | 5.740 | 105,118 | -0.01(-0.10%) |
Apr 08, 2016 | 5.785 | 5.812 | 5.745 | 5.745 | 170,283 | -0.03(-0.58%) |
Apr 07, 2016 | 5.752 | 5.878 | 5.752 | 5.779 | 99,373 | +0.03(+0.46%) |
Apr 06, 2016 | 5.765 | 5.779 | 5.725 | 5.752 | 126,032 | +0.01(+0.12%) |
Apr 05, 2016 | 5.745 | 5.779 | 5.699 | 5.745 | 167,270 | +0.03(+0.47%) |
Apr 04, 2016 | 5.692 | 5.752 | 5.672 | 5.719 | 201,678 | +0.03(+0.58%) |
Apr 01, 2016 | 5.666 | 5.712 | 5.666 | 5.686 | 115,483 | +0.03(+0.47%) |
Mar 31, 2016 | 5.666 | 5.719 | 5.659 | 5.659 | 269,123 | +0.00(+0.00%) |
Mar 30, 2016 | 5.646 | 5.659 | 5.639 | 5.659 | 86,905 | +0.01(+0.24%) |
Mar 29, 2016 | 5.626 | 5.666 | 5.612 | 5.646 | 149,621 | +0.03(+0.59%) |
Mar 28, 2016 | 5.672 | 5.679 | 5.612 | 5.612 | 156,185 | -0.05(-0.82%) |
Mar 24, 2016 | 5.672 | 5.659 | 5.659 | 5.659 | 95,943 | -0.01(-0.23%) |
Mar 23, 2016 | 5.666 | 5.672 | 5.663 | 5.672 | 42,090 | +0.02(+0.35%) |
Mar 22, 2016 | 5.646 | 5.679 | 5.639 | 5.652 | 143,625 | -0.01(-0.12%) |
Mar 21, 2016 | 5.646 | 5.659 | 5.619 | 5.659 | 58,350 | +0.02(+0.35%) |
Mar 18, 2016 | 5.639 | 5.672 | 5.639 | 5.639 | 125,441 | -0.01(-0.12%) |
Mar 17, 2016 | 5.639 | 5.666 | 5.626 | 5.646 | 122,225 | +0.01(+0.12%) |
Mar 16, 2016 | 5.606 | 5.639 | 5.599 | 5.639 | 142,335 | +0.04(+0.71%) |
Mar 15, 2016 | 5.659 | 5.659 | 5.599 | 5.599 | 101,243 | -0.05(-0.94%) |
Mar 14, 2016 | 5.652 | 5.666 | 5.626 | 5.652 | 102,732 | +0.02(+0.35%) |
Mar 11, 2016 | 5.612 | 5.652 | 5.612 | 5.632 | 169,459 | +0.02(+0.36%) |
Mar 10, 2016 | 5.626 | 5.639 | 5.606 | 5.612 | 105,495 | -0.01(-0.12%) |
Mar 09, 2016 | 5.639 | 5.639 | 5.606 | 5.619 | 88,989 | -0.01(-0.10%) |
Mar 08, 2016 | 5.605 | 5.644 | 5.592 | 5.625 | 187,006 | +0.02(+0.35%) |
Mar 07, 2016 | 5.578 | 5.605 | 5.565 | 5.605 | 144,106 | +0.03(+0.47%) |
Mar 04, 2016 | 5.598 | 5.598 | 5.578 | 5.578 | 105,863 | -0.01(-0.12%) |
Mar 03, 2016 | 5.585 | 5.605 | 5.578 | 5.585 | 116,090 | -0.01(-0.24%) |
Mar 02, 2016 | 5.605 | 5.605 | 5.559 | 5.598 | 101,376 | +0.00(+0.00%) |
Mar 01, 2016 | 5.572 | 5.618 | 5.572 | 5.598 | 194,879 | +0.04(+0.71%) |
Feb 29, 2016 | 5.532 | 5.585 | 5.519 | 5.559 | 188,052 | +0.05(+0.96%) |
Feb 26, 2016 | 5.545 | 5.552 | 5.499 | 5.506 | 164,613 | -0.03(-0.48%) |
Feb 25, 2016 | 5.545 | 5.559 | 5.532 | 5.532 | 87,639 | +0.00(+0.00%) |
Feb 24, 2016 | 5.559 | 5.585 | 5.512 | 5.532 | 179,370 | -0.02(-0.36%) |
Feb 23, 2016 | 5.512 | 5.552 | 5.499 | 5.552 | 166,573 | +0.06(+1.08%) |
Feb 22, 2016 | 5.532 | 5.539 | 5.492 | 5.492 | 161,050 | -0.05(-0.84%) |
Feb 19, 2016 | 5.519 | 5.545 | 5.499 | 5.539 | 102,960 | +0.03(+0.60%) |
Feb 18, 2016 | 5.512 | 5.532 | 5.486 | 5.506 | 127,329 | +0.03(+0.48%) |
Feb 17, 2016 | 5.486 | 5.532 | 5.466 | 5.479 | 185,032 | -0.01(-0.12%) |
Feb 16, 2016 | 5.525 | 5.525 | 5.453 | 5.486 | 218,218 | -0.05(-0.84%) |
Feb 12, 2016 | 5.631 | 5.532 | 5.532 | 5.532 | 364,196 | -0.09(-1.53%) |
Feb 11, 2016 | 5.631 | 5.645 | 5.578 | 5.618 | 215,856 | +0.01(+0.24%) |
Feb 10, 2016 | 5.618 | 5.638 | 5.592 | 5.605 | 170,032 | +0.01(+0.14%) |
Feb 09, 2016 | 5.584 | 5.604 | 5.571 | 5.597 | 142,539 | +0.02(+0.35%) |
Feb 08, 2016 | 5.577 | 5.584 | 5.545 | 5.577 | 136,607 | +0.01(+0.24%) |
Feb 05, 2016 | 5.531 | 5.564 | 5.531 | 5.564 | 138,824 | +0.03(+0.60%) |
Feb 04, 2016 | 5.525 | 5.531 | 5.512 | 5.531 | 126,601 | +0.01(+0.24%) |
Feb 03, 2016 | 5.512 | 5.525 | 5.499 | 5.518 | 177,879 | +0.03(+0.48%) |
Feb 02, 2016 | 5.492 | 5.512 | 5.485 | 5.492 | 150,420 | +0.01(+0.24%) |
Feb 01, 2016 | 5.466 | 5.492 | 5.459 | 5.479 | 139,946 | +0.02(+0.36%) |
Jan 29, 2016 | 5.452 | 5.472 | 5.433 | 5.459 | 198,985 | +0.03(+0.61%) |
Jan 28, 2016 | 5.406 | 5.419 | 5.406 | 5.426 | 123,249 | +0.04(+0.73%) |
Jan 27, 2016 | 5.413 | 5.433 | 5.387 | 5.387 | 114,584 | -0.01(-0.24%) |
Jan 26, 2016 | 5.387 | 5.426 | 5.380 | 5.400 | 223,506 | +0.03(+0.61%) |
Jan 25, 2016 | 5.426 | 5.452 | 5.367 | 5.367 | 121,864 | -0.05(-0.97%) |
Jan 22, 2016 | 5.452 | 5.479 | 5.400 | 5.419 | 365,210 | -0.01(-0.12%) |
Jan 21, 2016 | 5.400 | 5.433 | 5.400 | 5.426 | 107,668 | +0.05(+0.86%) |
Jan 20, 2016 | 5.393 | 5.406 | 5.327 | 5.380 | 153,102 | -0.01(-0.12%) |
Jan 19, 2016 | 5.466 | 5.472 | 5.387 | 5.387 | 139,793 | -0.07(-1.21%) |
Jan 15, 2016 | 5.387 | 5.452 | 5.452 | 5.452 | 281,700 | +0.05(+0.98%) |
Jan 14, 2016 | 5.393 | 5.406 | 5.380 | 5.400 | 90,045 | +0.02(+0.37%) |
Jan 13, 2016 | 5.439 | 5.439 | 5.380 | 5.380 | 116,646 | -0.05(-0.83%) |
Jan 12, 2016 | 5.373 | 5.438 | 5.373 | 5.425 | 179,635 | +0.07(+1.22%) |
Jan 11, 2016 | 5.379 | 5.392 | 5.360 | 5.360 | 202,666 | -0.04(-0.73%) |
Jan 08, 2016 | 5.412 | 5.412 | 5.373 | 5.399 | 71,892 | -0.01(-0.12%) |
Jan 07, 2016 | 5.418 | 5.432 | 5.386 | 5.405 | 176,758 | -0.01(-0.24%) |
Jan 06, 2016 | 5.379 | 5.418 | 5.360 | 5.418 | 172,106 | +0.05(+0.98%) |
Jan 05, 2016 | 5.333 | 5.386 | 5.333 | 5.366 | 148,895 | +0.03(+0.61%) |
Jan 04, 2016 | 5.274 | 5.340 | 5.274 | 5.333 | 171,663 | +0.05(+0.87%) |
Dec 31, 2015 | 5.333 | 5.287 | 5.287 | 5.287 | 239,011 | -0.03(-0.49%) |
Dec 30, 2015 | 5.274 | 5.320 | 5.274 | 5.314 | 146,160 | +0.04(+0.75%) |
Dec 29, 2015 | 5.287 | 5.294 | 5.268 | 5.274 | 146,845 | -0.02(-0.37%) |
Dec 28, 2015 | 5.268 | 5.294 | 5.248 | 5.294 | 144,562 | +0.03(+0.50%) |
Dec 24, 2015 | 5.274 | 5.268 | 5.268 | 5.268 | 88,827 | +0.01(+0.12%) |
Dec 23, 2015 | 5.261 | 5.274 | 5.248 | 5.261 | 195,525 | +0.00(+0.00%) |
Dec 22, 2015 | 5.268 | 5.268 | 5.222 | 5.261 | 121,842 | +0.01(+0.12%) |
Dec 21, 2015 | 5.222 | 5.261 | 5.222 | 5.255 | 225,253 | +0.05(+0.88%) |
Dec 18, 2015 | 5.222 | 5.228 | 5.209 | 5.209 | 301,590 | -0.01(-0.25%) |
Dec 17, 2015 | 5.202 | 5.248 | 5.202 | 5.222 | 194,272 | +0.05(+0.89%) |
Dec 16, 2015 | 5.196 | 5.202 | 5.170 | 5.176 | 135,903 | -0.01(-0.25%) |
Dec 15, 2015 | 5.170 | 5.196 | 5.157 | 5.189 | 109,836 | +0.05(+0.89%) |
Dec 14, 2015 | 5.215 | 5.215 | 5.143 | 5.143 | 142,156 | -0.07(-1.26%) |
Dec 11, 2015 | 5.215 | 5.222 | 5.163 | 5.209 | 161,859 | -0.01(-0.13%) |
Dec 10, 2015 | 5.222 | 5.222 | 5.183 | 5.215 | 102,330 | +0.01(+0.13%) |
Dec 09, 2015 | 5.242 | 5.242 | 5.189 | 5.209 | 163,858 | -0.02(-0.36%) |
Dec 08, 2015 | 5.175 | 5.241 | 5.169 | 5.228 | 302,927 | +0.06(+1.13%) |
Dec 07, 2015 | 5.169 | 5.175 | 5.156 | 5.169 | 89,404 | -0.01(-0.25%) |
Dec 04, 2015 | 5.149 | 5.182 | 5.149 | 5.182 | 157,851 | +0.02(+0.38%) |
Dec 03, 2015 | 5.195 | 5.195 | 5.156 | 5.162 | 141,779 | -0.03(-0.50%) |
Dec 02, 2015 | 5.228 | 5.228 | 5.182 | 5.188 | 103,470 | -0.04(-0.75%) |
Dec 01, 2015 | 5.188 | 5.228 | 5.182 | 5.228 | 176,006 | +0.05(+0.88%) |
Nov 30, 2015 | 5.195 | 5.208 | 5.156 | 5.182 | 139,723 | +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 | 124,102 | +0.01(+0.13%) |
Nov 23, 2015 | 5.156 | 5.208 | 5.156 | 5.175 | 202,536 | +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 | 65,928 | -0.01(-0.25%) |
Nov 18, 2015 | 5.195 | 5.195 | 5.149 | 5.175 | 185,127 | -0.02(-0.38%) |
Nov 17, 2015 | 5.208 | 5.214 | 5.169 | 5.195 | 132,314 | +0.00(+0.00%) |
Nov 16, 2015 | 5.241 | 5.254 | 5.195 | 5.195 | 127,598 | -0.03(-0.62%) |
Nov 13, 2015 | 5.188 | 5.241 | 5.175 | 5.228 | 208,531 | +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 | 144,078 | +0.03(+0.63%) |
Nov 10, 2015 | 5.077 | 5.137 | 5.077 | 5.129 | 227,767 | +0.03(+0.64%) |
Nov 09, 2015 | 5.103 | 5.109 | 5.058 | 5.097 | 177,449 | -0.01(-0.25%) |
Nov 06, 2015 | 5.135 | 5.155 | 5.090 | 5.109 | 215,611 | -0.05(-1.00%) |
Nov 05, 2015 | 5.200 | 5.213 | 5.155 | 5.161 | 123,660 | -0.06(-1.12%) |
Nov 04, 2015 | 5.213 | 5.226 | 5.195 | 5.220 | 213,608 | +0.01(+0.12%) |
Nov 03, 2015 | 5.220 | 5.226 | 5.207 | 5.213 | 101,151 | -0.01(-0.25%) |
Nov 02, 2015 | 5.213 | 5.251 | 5.200 | 5.226 | 174,981 | +0.03(+0.50%) |
Oct 30, 2015 | 5.220 | 5.233 | 5.194 | 5.200 | 214,374 | -0.01(-0.12%) |
Oct 29, 2015 | 5.148 | 5.207 | 5.142 | 5.207 | 300,671 | +0.08(+1.65%) |
Oct 28, 2015 | 5.122 | 5.155 | 5.116 | 5.122 | 76,949 | -0.01(-0.13%) |
Oct 27, 2015 | 5.109 | 5.148 | 5.103 | 5.129 | 149,554 | +0.00(+0.00%) |
Oct 26, 2015 | 5.109 | 5.161 | 5.109 | 5.129 | 181,970 | +0.02(+0.38%) |
Oct 23, 2015 | 5.116 | 5.142 | 5.103 | 5.109 | 175,029 | +0.01(+0.13%) |
Oct 22, 2015 | 5.122 | 5.142 | 5.103 | 5.103 | 165,627 | -0.01(-0.13%) |
Oct 21, 2015 | 5.116 | 5.142 | 5.103 | 5.109 | 183,460 | -0.01(-0.13%) |
Oct 20, 2015 | 5.109 | 5.122 | 5.097 | 5.116 | 259,995 | +0.01(+0.25%) |
Oct 19, 2015 | 5.077 | 5.116 | 5.077 | 5.103 | 255,458 | +0.04(+0.77%) |
Oct 16, 2015 | 5.084 | 5.097 | 5.064 | 5.064 | 64,392 | +0.00(+0.00%) |
Oct 15, 2015 | 5.084 | 5.097 | 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 | 5.083 | 5.089 | 5.063 | 5.063 | 116,644 | -0.03(-0.51%) |
Oct 07, 2015 | 5.070 | 5.089 | 5.050 | 5.089 | 105,497 | +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 | 110,230 | -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 | 185,217 | +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 | 134,040 | +0.00(+0.00%) |
Sep 25, 2015 | 4.999 | 4.999 | 4.979 | 4.986 | 144,124 | -0.01(-0.13%) |
Sep 24, 2015 | 5.024 | 5.031 | 4.979 | 4.992 | 82,261 | -0.02(-0.39%) |
Sep 23, 2015 | 5.005 | 5.024 | 5.005 | 5.012 | 93,906 | -0.01(-0.26%) |
Sep 22, 2015 | 4.992 | 5.031 | 4.992 | 5.024 | 142,274 | +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 | 159,003 | +0.00(+0.00%) |
Sep 17, 2015 | 4.973 | 5.024 | 4.966 | 5.024 | 98,903 | +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 | 115,035 | -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 | 101,345 | -0.01(-0.13%) |
Sep 10, 2015 | 5.044 | 5.050 | 4.992 | 5.012 | 100,503 | -0.03(-0.62%) |
Sep 09, 2015 | 4.998 | 5.043 | 4.988 | 5.043 | 256,152 | +0.06(+1.16%) |
Sep 08, 2015 | 4.940 | 5.011 | 4.934 | 4.985 | 184,771 | +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 | 138,140 | +0.00(+0.00%) |
Sep 01, 2015 | 4.927 | 4.940 | 4.908 | 4.908 | 151,896 | -0.01(-0.13%) |
Aug 31, 2015 | 4.921 | 4.934 | 4.895 | 4.915 | 310,617 | +0.02(+0.39%) |
Aug 28, 2015 | 4.902 | 4.915 | 4.895 | 4.895 | 51,654 | -0.01(-0.26%) |
Aug 27, 2015 | 4.902 | 4.908 | 4.882 | 4.908 | 135,411 | +0.02(+0.39%) |
Aug 26, 2015 | 4.927 | 4.934 | 4.889 | 4.889 | 112,594 | -0.04(-0.78%) |
Aug 25, 2015 | 4.927 | 4.959 | 4.908 | 4.927 | 165,541 | +0.01(+0.26%) |
Aug 24, 2015 | 4.966 | 4.966 | 4.882 | 4.915 | 228,694 | -0.07(-1.42%) |
Aug 21, 2015 | 4.998 | 5.004 | 4.979 | 4.985 | 142,351 | -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 | 96,579 | +0.01(+0.14%) |
Aug 18, 2015 | 4.979 | 4.979 | 4.947 | 4.966 | 64,042 | -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 | 50,136 | -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 | 147,108 | -0.02(-0.39%) |
Aug 11, 2015 | 4.940 | 4.985 | 4.927 | 4.985 | 122,828 | +0.05(+0.93%) |
Aug 10, 2015 | 4.939 | 4.952 | 4.914 | 4.939 | 249,995 | +0.00(+0.00%) |
Aug 07, 2015 | 4.933 | 4.952 | 4.920 | 4.939 | 78,685 | -0.01(-0.13%) |
Aug 06, 2015 | 4.939 | 4.946 | 4.914 | 4.946 | 120,183 | +0.01(+0.13%) |
Aug 05, 2015 | 4.958 | 4.958 | 4.914 | 4.939 | 189,715 | -0.01(-0.26%) |
Aug 04, 2015 | 4.952 | 4.971 | 4.946 | 4.952 | 122,501 | -0.01(-0.13%) |
Aug 03, 2015 | 4.958 | 4.971 | 4.939 | 4.958 | 159,192 | +0.00(+0.00%) |
Jul 31, 2015 | 4.952 | 4.978 | 4.927 | 4.958 | 188,585 | +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 | 78,939 | -0.01(-0.26%) |
Jul 28, 2015 | 4.965 | 4.965 | 4.920 | 4.946 | 156,894 | -0.02(-0.39%) |
Jul 27, 2015 | 4.946 | 4.965 | 4.946 | 4.965 | 110,659 | +0.01(+0.13%) |
Jul 24, 2015 | 4.895 | 4.958 | 4.882 | 4.958 | 240,932 | +0.07(+1.44%) |
Jul 23, 2015 | 4.895 | 4.895 | 4.869 | 4.888 | 85,749 | -0.02(-0.39%) |
Jul 22, 2015 | 4.882 | 4.907 | 4.875 | 4.907 | 72,395 | +0.03(+0.52%) |
Jul 21, 2015 | 4.888 | 4.895 | 4.863 | 4.882 | 155,667 | -0.03(-0.65%) |
Jul 20, 2015 | 4.888 | 4.914 | 4.888 | 4.914 | 159,272 | +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 | 95,476 | +0.01(+0.26%) |
Jul 15, 2015 | 4.875 | 4.915 | 4.869 | 4.914 | 203,346 | +0.02(+0.39%) |
Jul 14, 2015 | 4.888 | 4.901 | 4.882 | 4.895 | 83,306 | +0.00(+0.00%) |
Jul 13, 2015 | 4.920 | 4.920 | 4.882 | 4.895 | 207,947 | -0.03(-0.63%) |
Jul 10, 2015 | 4.919 | 4.926 | 4.894 | 4.926 | 79,864 | +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 | 97,722 | +0.01(+0.13%) |
Jul 02, 2015 | 4.868 | 4.875 | 4.875 | 4.875 | 94,842 | +0.02(+0.39%) |
Jul 01, 2015 | 4.868 | 4.887 | 4.856 | 4.856 | 109,472 | -0.01(-0.26%) |
Jun 30, 2015 | 4.887 | 4.887 | 4.849 | 4.868 | 227,243 | +0.02(+0.39%) |
Jun 29, 2015 | 4.894 | 4.894 | 4.849 | 4.849 | 113,100 | -0.04(-0.91%) |
Jun 26, 2015 | 4.932 | 4.932 | 4.894 | 4.894 | 87,710 | -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 | 105,215 | +0.02(+0.39%) |
Jun 22, 2015 | 4.970 | 4.970 | 4.945 | 4.945 | 123,188 | -0.03(-0.68%) |
Jun 19, 2015 | 4.983 | 4.995 | 4.976 | 4.978 | 93,415 | -0.01(-0.21%) |
Jun 18, 2015 | 4.964 | 4.989 | 4.951 | 4.989 | 78,314 | +0.03(+0.64%) |
Jun 17, 2015 | 4.945 | 4.964 | 4.945 | 4.957 | 105,746 | +0.01(+0.13%) |
Jun 16, 2015 | 4.951 | 4.970 | 4.926 | 4.951 | 164,309 | +0.00(+0.00%) |
Jun 15, 2015 | 4.951 | 4.964 | 4.913 | 4.951 | 126,569 | +0.02(+0.39%) |
Jun 12, 2015 | 4.887 | 4.951 | 4.887 | 4.932 | 161,585 | +0.04(+0.91%) |
Jun 11, 2015 | 4.830 | 4.900 | 4.830 | 4.887 | 185,112 | +0.07(+1.45%) |
Jun 10, 2015 | 4.887 | 4.900 | 4.811 | 4.818 | 402,129 | -0.08(-1.56%) |
Jun 09, 2015 | 4.868 | 4.894 | 4.830 | 4.894 | 295,735 | +0.01(+0.15%) |
Jun 08, 2015 | 4.943 | 4.943 | 4.874 | 4.886 | 205,377 | -0.06(-1.15%) |
Jun 05, 2015 | 4.937 | 4.943 | 4.924 | 4.943 | 211,865 | -0.02(-0.38%) |
Jun 04, 2015 | 4.969 | 4.975 | 4.937 | 4.962 | 127,606 | -0.01(-0.13%) |
Jun 03, 2015 | 4.975 | 4.981 | 4.956 | 4.969 | 167,018 | -0.01(-0.13%) |
Jun 02, 2015 | 5.006 | 5.006 | 4.975 | 4.975 | 105,391 | -0.03(-0.63%) |
Jun 01, 2015 | 5.013 | 5.032 | 5.006 | 5.006 | 94,536 | +0.00(+0.00%) |
May 29, 2015 | 5.000 | 5.013 | 4.988 | 5.006 | 135,203 | +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 | 119,414 | -0.01(-0.13%) |
May 26, 2015 | 4.969 | 4.981 | 4.950 | 4.975 | 71,404 | +0.01(+0.25%) |
May 22, 2015 | 4.988 | 4.962 | 4.962 | 4.962 | 109,293 | -0.03(-0.51%) |
May 21, 2015 | 5.000 | 5.009 | 4.988 | 4.988 | 92,956 | +0.00(+0.00%) |
May 20, 2015 | 5.000 | 5.013 | 4.988 | 4.988 | 107,788 | +0.00(+0.00%) |
May 19, 2015 | 5.051 | 5.063 | 4.988 | 4.988 | 363,014 | -0.10(-1.99%) |
May 18, 2015 | 5.006 | 5.095 | 4.975 | 5.089 | 579,595 | +0.07(+1.38%) |
May 15, 2015 | 5.013 | 5.019 | 5.006 | 5.019 | 107,978 | +0.02(+0.38%) |
May 14, 2015 | 5.006 | 5.019 | 4.994 | 5.000 | 126,361 | -0.01(-0.25%) |
May 13, 2015 | 4.956 | 5.019 | 4.943 | 5.013 | 391,172 | +0.08(+1.53%) |
May 12, 2015 | 4.956 | 4.962 | 4.931 | 4.937 | 166,917 | -0.03(-0.51%) |
May 11, 2015 | 5.013 | 5.013 | 4.956 | 4.962 | 150,155 | -0.04(-0.86%) |
May 08, 2015 | 4.987 | 5.006 | 4.980 | 5.006 | 110,099 | +0.03(+0.50%) |
May 07, 2015 | 4.980 | 4.992 | 4.955 | 4.980 | 164,912 | +0.00(+0.00%) |
May 06, 2015 | 5.018 | 5.024 | 4.974 | 4.980 | 246,027 | -0.04(-0.88%) |
May 05, 2015 | 5.024 | 5.043 | 5.012 | 5.024 | 167,394 | +0.01(+0.13%) |
May 04, 2015 | 5.043 | 5.043 | 5.018 | 5.018 | 140,251 | -0.03(-0.50%) |