Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.198 | 5.206 | 5.098 | 5.189 | 219,126 | +0.02(+0.42%) |
May 27, 2016 | 5.141 | 5.167 | 5.167 | 5.167 | 162,998 | +0.06(+1.19%) |
May 26, 2016 | 5.133 | 5.167 | 5.102 | 5.107 | 161,712 | -0.03(-0.59%) |
May 25, 2016 | 5.124 | 5.185 | 5.085 | 5.137 | 181,980 | +0.01(+0.17%) |
May 24, 2016 | 5.176 | 5.228 | 5.115 | 5.128 | 324,906 | -0.04(-0.84%) |
May 23, 2016 | 5.107 | 5.180 | 5.029 | 5.172 | 551,804 | +0.06(+1.27%) |
May 20, 2016 | 4.933 | 5.111 | 4.929 | 5.107 | 263,117 | +0.19(+3.79%) |
May 19, 2016 | 5.128 | 5.128 | 4.912 | 4.920 | 380,180 | -0.23(-4.54%) |
May 18, 2016 | 4.829 | 5.232 | 4.808 | 5.154 | 1,405,601 | +0.32(+6.73%) |
May 17, 2016 | 4.873 | 4.955 | 4.825 | 4.829 | 413,480 | -0.06(-1.33%) |
May 16, 2016 | 4.873 | 4.933 | 4.873 | 4.894 | 463,169 | +0.02(+0.44%) |
May 13, 2016 | 4.881 | 4.938 | 4.855 | 4.873 | 437,250 | +0.00(+0.00%) |
May 12, 2016 | 5.011 | 5.060 | 4.860 | 4.873 | 484,804 | -0.13(-2.68%) |
May 11, 2016 | 5.050 | 5.059 | 4.985 | 5.007 | 149,692 | -0.04(-0.86%) |
May 10, 2016 | 5.042 | 5.076 | 4.994 | 5.050 | 281,569 | +0.03(+0.52%) |
May 09, 2016 | 5.016 | 5.094 | 5.016 | 5.024 | 355,749 | +0.01(+0.17%) |
May 06, 2016 | 4.864 | 5.085 | 4.864 | 5.016 | 364,481 | +0.15(+3.02%) |
May 05, 2016 | 4.972 | 5.146 | 4.864 | 4.868 | 356,414 | -0.27(-5.23%) |
May 04, 2016 | 5.085 | 5.172 | 5.059 | 5.137 | 195,955 | +0.02(+0.34%) |
May 03, 2016 | 5.193 | 5.215 | 5.059 | 5.120 | 163,056 | -0.10(-1.83%) |
May 02, 2016 | 5.198 | 5.228 | 5.133 | 5.215 | 227,077 | +0.02(+0.33%) |
Apr 29, 2016 | 5.124 | 5.202 | 5.068 | 5.198 | 298,229 | +0.08(+1.52%) |
Apr 28, 2016 | 5.154 | 5.189 | 5.111 | 5.120 | 190,363 | -0.09(-1.66%) |
Apr 27, 2016 | 5.072 | 5.232 | 5.072 | 5.206 | 210,547 | +0.12(+2.30%) |
Apr 26, 2016 | 5.068 | 5.098 | 5.003 | 5.089 | 288,377 | +0.03(+0.60%) |
Apr 25, 2016 | 5.016 | 5.068 | 4.959 | 5.059 | 154,795 | +0.04(+0.86%) |
Apr 22, 2016 | 5.003 | 5.055 | 4.959 | 5.016 | 145,527 | +0.01(+0.17%) |
Apr 21, 2016 | 5.037 | 5.085 | 4.977 | 5.007 | 151,212 | +0.00(+0.00%) |
Apr 20, 2016 | 4.985 | 5.042 | 4.959 | 5.007 | 179,570 | +0.02(+0.35%) |
Apr 19, 2016 | 5.011 | 5.016 | 4.959 | 4.990 | 190,089 | +0.01(+0.26%) |
Apr 18, 2016 | 4.985 | 5.020 | 4.946 | 4.977 | 359,069 | -0.03(-0.61%) |
Apr 15, 2016 | 5.037 | 5.089 | 4.981 | 5.007 | 246,182 | -0.02(-0.43%) |
Apr 14, 2016 | 5.024 | 5.050 | 4.972 | 5.029 | 283,487 | -0.00(-0.09%) |
Apr 13, 2016 | 5.037 | 5.072 | 4.994 | 5.033 | 161,215 | +0.01(+0.17%) |
Apr 12, 2016 | 5.007 | 5.063 | 4.968 | 5.024 | 175,218 | +0.03(+0.52%) |
Apr 11, 2016 | 5.020 | 5.089 | 4.998 | 4.998 | 263,643 | +0.00(+0.00%) |
Apr 08, 2016 | 4.981 | 5.003 | 4.946 | 4.998 | 195,750 | +0.05(+0.96%) |
Apr 07, 2016 | 4.925 | 4.968 | 4.890 | 4.951 | 209,406 | +0.02(+0.35%) |
Apr 06, 2016 | 4.847 | 4.998 | 4.808 | 4.933 | 328,252 | +0.08(+1.61%) |
Apr 05, 2016 | 4.734 | 4.868 | 4.734 | 4.855 | 345,387 | +0.10(+2.19%) |
Apr 04, 2016 | 4.782 | 4.837 | 4.745 | 4.751 | 292,551 | -0.04(-0.81%) |
Apr 01, 2016 | 4.717 | 4.803 | 4.708 | 4.790 | 183,091 | +0.05(+1.00%) |
Mar 31, 2016 | 4.704 | 4.786 | 4.695 | 4.743 | 362,733 | +0.06(+1.39%) |
Mar 30, 2016 | 4.782 | 4.790 | 4.656 | 4.678 | 252,183 | -0.09(-1.82%) |
Mar 29, 2016 | 4.639 | 4.786 | 4.552 | 4.764 | 314,145 | +0.14(+3.09%) |
Mar 28, 2016 | 4.541 | 4.672 | 4.524 | 4.622 | 311,470 | +0.09(+1.96%) |
Mar 24, 2016 | 4.558 | 4.533 | 4.533 | 4.533 | 368,233 | -0.06(-1.38%) |
Mar 23, 2016 | 4.698 | 4.721 | 4.596 | 4.596 | 212,449 | -0.13(-2.69%) |
Mar 22, 2016 | 4.545 | 4.727 | 4.512 | 4.723 | 298,129 | +0.16(+3.62%) |
Mar 21, 2016 | 4.482 | 4.596 | 4.469 | 4.558 | 230,953 | +0.09(+2.08%) |
Mar 18, 2016 | 4.516 | 4.612 | 4.461 | 4.465 | 518,234 | -0.02(-0.47%) |
Mar 17, 2016 | 4.414 | 4.512 | 4.374 | 4.486 | 477,484 | +0.06(+1.34%) |
Mar 16, 2016 | 4.359 | 4.461 | 4.338 | 4.427 | 160,203 | +0.05(+1.16%) |
Mar 15, 2016 | 4.410 | 4.435 | 4.353 | 4.376 | 205,165 | -0.03(-0.77%) |
Mar 14, 2016 | 4.410 | 4.423 | 4.352 | 4.410 | 185,452 | +0.00(+0.00%) |
Mar 11, 2016 | 4.364 | 4.427 | 4.338 | 4.410 | 167,421 | +0.05(+1.16%) |
Mar 10, 2016 | 4.381 | 4.381 | 4.296 | 4.359 | 233,654 | -0.01(-0.19%) |
Mar 09, 2016 | 4.300 | 4.372 | 4.268 | 4.368 | 155,424 | +0.08(+1.87%) |
Mar 08, 2016 | 4.292 | 4.313 | 4.254 | 4.287 | 154,702 | -0.03(-0.59%) |
Mar 07, 2016 | 4.249 | 4.326 | 4.233 | 4.313 | 145,481 | +0.05(+1.29%) |
Mar 04, 2016 | 4.254 | 4.275 | 4.228 | 4.258 | 426,147 | -0.00(-0.10%) |
Mar 03, 2016 | 4.287 | 4.347 | 4.249 | 4.262 | 377,314 | -0.03(-0.59%) |
Mar 02, 2016 | 4.330 | 4.355 | 4.144 | 4.287 | 522,706 | -0.09(-2.03%) |
Mar 01, 2016 | 4.334 | 4.535 | 4.326 | 4.376 | 655,826 | +0.25(+6.15%) |
Feb 29, 2016 | 4.080 | 4.156 | 4.080 | 4.123 | 247,132 | +0.03(+0.62%) |
Feb 26, 2016 | 4.241 | 4.309 | 4.076 | 4.097 | 215,462 | -0.14(-3.39%) |
Feb 25, 2016 | 4.161 | 4.241 | 4.106 | 4.241 | 291,817 | +0.08(+1.93%) |
Feb 24, 2016 | 4.000 | 4.173 | 3.937 | 4.161 | 254,144 | +0.11(+2.61%) |
Feb 23, 2016 | 4.093 | 4.123 | 3.924 | 4.055 | 275,313 | -0.03(-0.83%) |
Feb 22, 2016 | 4.072 | 4.165 | 4.000 | 4.089 | 332,164 | +0.04(+1.05%) |
Feb 19, 2016 | 4.063 | 4.142 | 4.042 | 4.046 | 155,069 | -0.03(-0.62%) |
Feb 18, 2016 | 4.186 | 4.196 | 4.063 | 4.072 | 197,426 | -0.12(-2.92%) |
Feb 17, 2016 | 4.220 | 4.262 | 4.161 | 4.194 | 209,852 | +0.01(+0.30%) |
Feb 16, 2016 | 3.983 | 4.190 | 3.979 | 4.182 | 485,426 | +0.22(+5.66%) |
Feb 12, 2016 | 3.844 | 3.958 | 3.958 | 3.958 | 229,170 | +0.14(+3.77%) |
Feb 11, 2016 | 3.869 | 3.928 | 3.767 | 3.814 | 236,960 | -0.11(-2.91%) |
Feb 10, 2016 | 3.958 | 3.983 | 3.915 | 3.928 | 385,424 | +0.00(+0.00%) |
Feb 09, 2016 | 3.966 | 3.975 | 3.776 | 3.928 | 477,049 | -0.07(-1.69%) |
Feb 08, 2016 | 4.127 | 4.127 | 3.975 | 3.996 | 556,878 | -0.15(-3.57%) |
Feb 05, 2016 | 4.275 | 4.279 | 4.123 | 4.144 | 585,346 | -0.15(-3.54%) |
Feb 04, 2016 | 4.461 | 4.541 | 4.296 | 4.296 | 489,773 | -0.16(-3.70%) |
Feb 03, 2016 | 4.486 | 4.524 | 4.419 | 4.461 | 240,120 | -0.01(-0.19%) |
Feb 02, 2016 | 4.478 | 4.529 | 4.347 | 4.469 | 206,167 | -0.05(-1.21%) |
Feb 01, 2016 | 4.482 | 4.562 | 4.427 | 4.524 | 238,833 | +0.02(+0.38%) |
Jan 29, 2016 | 4.431 | 4.575 | 4.431 | 4.507 | 484,542 | +0.10(+2.30%) |
Jan 28, 2016 | 4.448 | 4.482 | 4.382 | 4.406 | 137,237 | +0.00(+0.00%) |
Jan 27, 2016 | 4.482 | 4.503 | 4.389 | 4.406 | 227,552 | -0.06(-1.42%) |
Jan 26, 2016 | 4.393 | 4.478 | 4.389 | 4.469 | 205,051 | +0.08(+1.83%) |
Jan 25, 2016 | 4.495 | 4.516 | 4.385 | 4.389 | 184,785 | -0.14(-2.99%) |
Jan 22, 2016 | 4.474 | 4.562 | 4.435 | 4.524 | 178,634 | +0.12(+2.69%) |
Jan 21, 2016 | 4.397 | 4.495 | 4.313 | 4.406 | 263,812 | +0.02(+0.48%) |
Jan 20, 2016 | 4.465 | 4.465 | 4.059 | 4.385 | 588,501 | -0.12(-2.63%) |
Jan 19, 2016 | 4.592 | 4.693 | 4.461 | 4.503 | 277,657 | -0.08(-1.75%) |
Jan 15, 2016 | 4.588 | 4.583 | 4.583 | 4.583 | 428,540 | -0.11(-2.43%) |
Jan 14, 2016 | 4.600 | 4.736 | 4.529 | 4.698 | 259,645 | +0.08(+1.74%) |
Jan 13, 2016 | 4.761 | 4.799 | 4.592 | 4.617 | 329,271 | -0.14(-3.02%) |
Jan 12, 2016 | 4.812 | 4.812 | 4.672 | 4.761 | 374,507 | -0.03(-0.53%) |
Jan 11, 2016 | 4.774 | 4.841 | 4.761 | 4.786 | 240,344 | -0.00(-0.09%) |
Jan 08, 2016 | 4.909 | 4.930 | 4.778 | 4.791 | 248,657 | -0.11(-2.33%) |
Jan 07, 2016 | 4.918 | 4.968 | 4.901 | 4.905 | 266,300 | -0.10(-1.94%) |
Jan 06, 2016 | 4.841 | 5.019 | 4.841 | 5.002 | 330,858 | +0.14(+2.78%) |
Jan 05, 2016 | 4.770 | 4.896 | 4.770 | 4.867 | 174,006 | +0.09(+1.95%) |
Jan 04, 2016 | 4.799 | 4.799 | 4.715 | 4.774 | 424,624 | -0.06(-1.31%) |
Dec 31, 2015 | 4.888 | 4.837 | 4.837 | 4.837 | 283,328 | -0.05(-1.04%) |
Dec 30, 2015 | 4.994 | 5.011 | 4.888 | 4.888 | 173,315 | -0.13(-2.61%) |
Dec 29, 2015 | 4.972 | 5.053 | 4.956 | 5.019 | 257,531 | +0.10(+2.06%) |
Dec 28, 2015 | 4.913 | 4.942 | 4.876 | 4.918 | 302,597 | +0.01(+0.25%) |
Dec 24, 2015 | 4.909 | 4.905 | 4.905 | 4.905 | 121,759 | -0.02(-0.34%) |
Dec 23, 2015 | 4.839 | 4.947 | 4.835 | 4.922 | 327,517 | +0.13(+2.68%) |
Dec 22, 2015 | 4.889 | 4.951 | 4.793 | 4.793 | 1,124,624 | -0.10(-2.03%) |
Dec 21, 2015 | 4.930 | 4.946 | 4.851 | 4.893 | 172,620 | +0.01(+0.17%) |
Dec 18, 2015 | 4.901 | 4.938 | 4.855 | 4.884 | 334,958 | -0.04(-0.84%) |
Dec 17, 2015 | 4.938 | 4.963 | 4.909 | 4.926 | 166,582 | -0.00(-0.08%) |
Dec 16, 2015 | 4.860 | 4.946 | 4.847 | 4.930 | 257,539 | +0.10(+2.14%) |
Dec 15, 2015 | 4.880 | 4.901 | 4.785 | 4.826 | 349,209 | -0.00(-0.09%) |
Dec 14, 2015 | 4.971 | 5.017 | 4.764 | 4.831 | 482,274 | -0.17(-3.39%) |
Dec 11, 2015 | 5.071 | 5.116 | 4.955 | 5.000 | 387,836 | -0.12(-2.34%) |
Dec 10, 2015 | 5.153 | 5.158 | 5.087 | 5.120 | 265,202 | -0.02(-0.48%) |
Dec 09, 2015 | 5.124 | 5.174 | 5.096 | 5.145 | 174,390 | +0.00(+0.00%) |
Dec 08, 2015 | 5.162 | 5.187 | 5.133 | 5.145 | 123,715 | -0.02(-0.48%) |
Dec 07, 2015 | 5.261 | 5.261 | 5.149 | 5.170 | 195,036 | -0.10(-1.89%) |
Dec 04, 2015 | 5.265 | 5.331 | 5.257 | 5.269 | 106,693 | +0.00(+0.00%) |
Dec 03, 2015 | 5.294 | 5.327 | 5.253 | 5.269 | 203,630 | -0.02(-0.47%) |
Dec 02, 2015 | 5.307 | 5.307 | 5.249 | 5.294 | 233,103 | -0.01(-0.23%) |
Dec 01, 2015 | 5.331 | 5.385 | 5.307 | 5.307 | 315,602 | -0.02(-0.39%) |
Nov 30, 2015 | 5.381 | 5.386 | 5.311 | 5.327 | 161,480 | -0.05(-1.00%) |
Nov 27, 2015 | 5.327 | 5.398 | 5.327 | 5.381 | 57,741 | +0.05(+0.85%) |
Nov 25, 2015 | 5.348 | 5.336 | 5.336 | 5.336 | 134,563 | -0.01(-0.23%) |
Nov 24, 2015 | 5.282 | 5.369 | 5.278 | 5.348 | 328,652 | +0.04(+0.70%) |
Nov 23, 2015 | 5.265 | 5.323 | 5.249 | 5.311 | 216,269 | +0.03(+0.63%) |
Nov 20, 2015 | 5.228 | 5.319 | 5.224 | 5.278 | 231,716 | +0.07(+1.43%) |
Nov 19, 2015 | 5.191 | 5.245 | 5.176 | 5.203 | 168,919 | +0.01(+0.16%) |
Nov 18, 2015 | 5.129 | 5.224 | 5.112 | 5.195 | 263,714 | +0.06(+1.21%) |
Nov 17, 2015 | 5.182 | 5.232 | 5.104 | 5.133 | 220,702 | -0.05(-1.04%) |
Nov 16, 2015 | 5.162 | 5.207 | 5.116 | 5.187 | 210,713 | +0.02(+0.48%) |
Nov 13, 2015 | 5.158 | 5.224 | 5.124 | 5.162 | 183,261 | -0.02(-0.40%) |
Nov 12, 2015 | 5.253 | 5.278 | 5.141 | 5.182 | 352,064 | -0.10(-1.80%) |
Nov 11, 2015 | 5.232 | 5.298 | 5.216 | 5.278 | 329,727 | +0.05(+0.87%) |
Nov 10, 2015 | 5.203 | 5.257 | 5.170 | 5.232 | 265,623 | +0.02(+0.32%) |
Nov 09, 2015 | 5.203 | 5.224 | 5.153 | 5.216 | 327,312 | -0.00(-0.08%) |
Nov 06, 2015 | 5.199 | 5.274 | 5.145 | 5.220 | 411,789 | +0.00(+0.00%) |
Nov 05, 2015 | 5.195 | 5.232 | 5.083 | 5.220 | 349,376 | +0.03(+0.64%) |
Nov 04, 2015 | 5.195 | 5.224 | 5.133 | 5.187 | 238,870 | -0.01(-0.24%) |
Nov 03, 2015 | 5.236 | 5.236 | 5.133 | 5.199 | 424,823 | -0.04(-0.79%) |
Nov 02, 2015 | 5.100 | 5.240 | 5.100 | 5.240 | 307,668 | +0.13(+2.59%) |
Oct 30, 2015 | 5.112 | 5.116 | 5.038 | 5.108 | 316,783 | -0.00(-0.08%) |
Oct 29, 2015 | 5.149 | 5.170 | 5.067 | 5.112 | 207,826 | -0.07(-1.36%) |
Oct 28, 2015 | 5.067 | 5.187 | 5.017 | 5.182 | 346,293 | +0.13(+2.62%) |
Oct 27, 2015 | 5.145 | 5.145 | 5.042 | 5.050 | 246,535 | -0.10(-2.01%) |
Oct 26, 2015 | 5.199 | 5.216 | 5.116 | 5.153 | 234,842 | -0.05(-1.03%) |
Oct 23, 2015 | 5.249 | 5.257 | 5.141 | 5.207 | 206,053 | -0.03(-0.63%) |
Oct 22, 2015 | 5.170 | 5.240 | 5.141 | 5.240 | 252,773 | +0.09(+1.77%) |
Oct 21, 2015 | 5.228 | 5.228 | 5.141 | 5.149 | 207,106 | -0.07(-1.43%) |
Oct 20, 2015 | 5.187 | 5.249 | 5.141 | 5.224 | 247,286 | +0.04(+0.80%) |
Oct 19, 2015 | 5.211 | 5.249 | 5.174 | 5.182 | 242,505 | -0.04(-0.79%) |
Oct 16, 2015 | 5.158 | 5.331 | 5.145 | 5.224 | 393,419 | +0.06(+1.20%) |
Oct 15, 2015 | 5.079 | 5.162 | 5.029 | 5.162 | 376,131 | +0.11(+2.13%) |
Oct 14, 2015 | 5.141 | 5.191 | 5.046 | 5.054 | 254,425 | -0.10(-2.01%) |
Oct 13, 2015 | 5.133 | 5.182 | 5.120 | 5.158 | 255,587 | +0.01(+0.24%) |
Oct 12, 2015 | 5.108 | 5.158 | 5.062 | 5.145 | 300,532 | +0.05(+0.97%) |
Oct 09, 2015 | 5.137 | 5.137 | 5.067 | 5.096 | 211,984 | -0.02(-0.49%) |
Oct 08, 2015 | 5.120 | 5.149 | 5.075 | 5.120 | 221,287 | -0.01(-0.16%) |
Oct 07, 2015 | 5.100 | 5.153 | 5.091 | 5.129 | 316,469 | +0.04(+0.73%) |
Oct 06, 2015 | 5.096 | 5.124 | 5.046 | 5.091 | 233,441 | -0.00(-0.08%) |
Oct 05, 2015 | 5.000 | 5.122 | 5.000 | 5.096 | 450,494 | +0.10(+1.99%) |
Oct 02, 2015 | 4.959 | 4.996 | 4.913 | 4.996 | 344,346 | +0.03(+0.67%) |
Oct 01, 2015 | 4.971 | 5.027 | 4.893 | 4.963 | 403,471 | +0.00(+0.00%) |
Sep 30, 2015 | 4.864 | 4.980 | 4.797 | 4.963 | 493,733 | +0.13(+2.74%) |
Sep 29, 2015 | 4.992 | 5.009 | 4.793 | 4.831 | 556,774 | -0.16(-3.23%) |
Sep 28, 2015 | 5.000 | 5.029 | 4.909 | 4.992 | 462,232 | -0.02(-0.33%) |
Sep 25, 2015 | 5.118 | 5.122 | 4.992 | 5.009 | 498,223 | -0.09(-1.75%) |
Sep 24, 2015 | 5.061 | 5.114 | 5.053 | 5.098 | 281,314 | +0.02(+0.32%) |
Sep 23, 2015 | 5.061 | 5.090 | 5.045 | 5.082 | 215,204 | +0.04(+0.80%) |
Sep 22, 2015 | 5.069 | 5.098 | 5.033 | 5.041 | 949,050 | -0.04(-0.88%) |
Sep 21, 2015 | 5.122 | 5.146 | 5.069 | 5.086 | 293,325 | -0.02(-0.48%) |
Sep 18, 2015 | 4.976 | 5.110 | 4.976 | 5.110 | 730,397 | +0.08(+1.61%) |
Sep 17, 2015 | 5.029 | 5.073 | 4.936 | 5.029 | 458,761 | +0.01(+0.16%) |
Sep 16, 2015 | 4.968 | 5.033 | 4.968 | 5.021 | 323,230 | +0.06(+1.31%) |
Sep 15, 2015 | 4.923 | 4.964 | 4.887 | 4.956 | 261,812 | +0.04(+0.91%) |
Sep 14, 2015 | 4.907 | 4.940 | 4.867 | 4.911 | 276,099 | +0.01(+0.25%) |
Sep 11, 2015 | 4.879 | 4.919 | 4.867 | 4.899 | 226,409 | -0.00(-0.08%) |
Sep 10, 2015 | 4.830 | 4.915 | 4.822 | 4.903 | 433,430 | +0.07(+1.51%) |
Sep 09, 2015 | 4.940 | 4.960 | 4.818 | 4.830 | 846,543 | -0.09(-1.81%) |
Sep 08, 2015 | 4.952 | 4.974 | 4.915 | 4.919 | 552,112 | +0.00(+0.08%) |
Sep 04, 2015 | 4.948 | 4.915 | 4.915 | 4.915 | 365,673 | -0.06(-1.22%) |
Sep 03, 2015 | 4.996 | 5.025 | 4.952 | 4.976 | 759,886 | -0.01(-0.24%) |
Sep 02, 2015 | 5.025 | 5.053 | 4.972 | 4.988 | 523,988 | +0.00(+0.00%) |
Sep 01, 2015 | 5.013 | 5.065 | 4.952 | 4.988 | 532,438 | -0.09(-1.76%) |
Aug 31, 2015 | 5.207 | 5.244 | 5.049 | 5.078 | 1,099,967 | -0.16(-3.10%) |
Aug 28, 2015 | 5.272 | 5.292 | 5.203 | 5.240 | 640,976 | -0.04(-0.69%) |
Aug 27, 2015 | 5.183 | 5.345 | 5.183 | 5.276 | 849,070 | +0.11(+2.20%) |
Aug 26, 2015 | 5.163 | 5.191 | 5.069 | 5.163 | 755,968 | +0.07(+1.35%) |
Aug 25, 2015 | 5.138 | 5.199 | 5.069 | 5.094 | 856,120 | +0.04(+0.72%) |
Aug 24, 2015 | 5.021 | 5.159 | 4.867 | 5.057 | 1,052,900 | -0.09(-1.81%) |
Aug 21, 2015 | 5.110 | 5.207 | 5.102 | 5.151 | 609,974 | -0.03(-0.63%) |
Aug 20, 2015 | 5.199 | 5.272 | 5.151 | 5.183 | 568,377 | -0.05(-0.93%) |
Aug 19, 2015 | 5.199 | 5.297 | 5.187 | 5.232 | 918,546 | +0.02(+0.39%) |
Aug 18, 2015 | 5.284 | 5.321 | 5.203 | 5.211 | 777,365 | -0.09(-1.76%) |
Aug 17, 2015 | 5.203 | 5.341 | 5.195 | 5.305 | 1,289,235 | +0.07(+1.32%) |
Aug 14, 2015 | 5.146 | 5.244 | 5.142 | 5.236 | 730,250 | +0.07(+1.41%) |
Aug 13, 2015 | 5.183 | 5.191 | 5.138 | 5.163 | 414,128 | -0.03(-0.62%) |
Aug 12, 2015 | 5.110 | 5.195 | 5.094 | 5.195 | 434,542 | +0.08(+1.59%) |
Aug 11, 2015 | 5.065 | 5.191 | 5.049 | 5.114 | 740,376 | +0.01(+0.24%) |
Aug 10, 2015 | 5.098 | 5.183 | 5.073 | 5.102 | 629,915 | +0.01(+0.16%) |
Aug 07, 2015 | 5.065 | 5.134 | 5.037 | 5.094 | 645,183 | +0.00(+0.08%) |
Aug 06, 2015 | 5.118 | 5.171 | 5.072 | 5.090 | 946,996 | -0.03(-0.63%) |
Aug 05, 2015 | 5.159 | 5.171 | 5.061 | 5.122 | 846,585 | -0.02(-0.39%) |
Aug 04, 2015 | 5.167 | 5.187 | 5.122 | 5.142 | 750,072 | -0.01(-0.16%) |
Aug 03, 2015 | 5.065 | 5.159 | 5.057 | 5.151 | 1,309,390 | +0.10(+2.01%) |
Jul 31, 2015 | 5.053 | 5.090 | 5.041 | 5.049 | 1,044,085 | +0.04(+0.89%) |
Jul 30, 2015 | 4.919 | 5.021 | 4.871 | 5.005 | 1,292,189 | +0.13(+2.66%) |
Jul 29, 2015 | 4.867 | 4.899 | 4.842 | 4.875 | 316,937 | +0.00(+0.08%) |
Jul 28, 2015 | 4.854 | 4.927 | 4.842 | 4.871 | 706,226 | +0.04(+0.76%) |
Jul 27, 2015 | 4.826 | 4.883 | 4.814 | 4.834 | 491,358 | +0.00(+0.00%) |
Jul 24, 2015 | 4.826 | 4.863 | 4.810 | 4.834 | 489,598 | +0.01(+0.25%) |
Jul 23, 2015 | 4.867 | 4.903 | 4.822 | 4.822 | 525,859 | -0.04(-0.75%) |
Jul 22, 2015 | 4.842 | 4.895 | 4.834 | 4.859 | 555,819 | +0.01(+0.25%) |
Jul 21, 2015 | 4.850 | 4.919 | 4.826 | 4.846 | 301,746 | -0.02(-0.42%) |
Jul 20, 2015 | 4.891 | 4.898 | 4.842 | 4.867 | 304,887 | -0.02(-0.41%) |
Jul 17, 2015 | 4.867 | 4.903 | 4.850 | 4.887 | 195,084 | +0.02(+0.33%) |
Jul 16, 2015 | 4.859 | 4.899 | 4.850 | 4.871 | 350,940 | +0.03(+0.59%) |
Jul 15, 2015 | 4.875 | 4.879 | 4.822 | 4.842 | 280,380 | -0.02(-0.33%) |
Jul 14, 2015 | 4.822 | 4.863 | 4.818 | 4.859 | 372,338 | +0.03(+0.59%) |
Jul 13, 2015 | 4.826 | 4.867 | 4.814 | 4.830 | 291,547 | +0.01(+0.25%) |
Jul 10, 2015 | 4.802 | 4.838 | 4.802 | 4.818 | 312,085 | +0.05(+1.02%) |
Jul 09, 2015 | 4.818 | 4.846 | 4.745 | 4.769 | 399,047 | -0.03(-0.68%) |
Jul 08, 2015 | 4.761 | 4.826 | 4.749 | 4.802 | 1,028,820 | +0.04(+0.77%) |
Jul 07, 2015 | 4.692 | 4.773 | 4.688 | 4.765 | 635,206 | +0.07(+1.56%) |
Jul 06, 2015 | 4.680 | 4.708 | 4.640 | 4.692 | 620,409 | +0.06(+1.40%) |
Jul 02, 2015 | 4.644 | 4.627 | 4.627 | 4.627 | 136,603 | -0.00(-0.09%) |
Jul 01, 2015 | 4.635 | 4.652 | 4.611 | 4.631 | 225,701 | +0.01(+0.26%) |
Jun 30, 2015 | 4.640 | 4.660 | 4.607 | 4.619 | 323,346 | -0.00(-0.09%) |
Jun 29, 2015 | 4.619 | 4.668 | 4.591 | 4.623 | 520,380 | -0.03(-0.70%) |
Jun 26, 2015 | 4.627 | 4.688 | 4.575 | 4.656 | 1,214,532 | +0.03(+0.61%) |
Jun 25, 2015 | 4.663 | 4.671 | 4.604 | 4.627 | 309,229 | -0.01(-0.26%) |
Jun 24, 2015 | 4.659 | 4.671 | 4.627 | 4.639 | 342,218 | -0.02(-0.43%) |
Jun 23, 2015 | 4.663 | 4.695 | 4.608 | 4.659 | 409,882 | -0.00(-0.09%) |
Jun 22, 2015 | 4.687 | 4.711 | 4.655 | 4.663 | 333,154 | +0.00(+0.00%) |
Jun 19, 2015 | 4.623 | 4.671 | 4.596 | 4.663 | 530,149 | +0.05(+1.03%) |
Jun 18, 2015 | 4.564 | 4.623 | 4.564 | 4.615 | 283,698 | +0.05(+1.13%) |
Jun 17, 2015 | 4.540 | 4.568 | 4.477 | 4.564 | 348,548 | +0.04(+0.97%) |
Jun 16, 2015 | 4.520 | 4.528 | 4.500 | 4.520 | 213,230 | -0.01(-0.26%) |
Jun 15, 2015 | 4.560 | 4.560 | 4.504 | 4.532 | 245,352 | -0.04(-0.95%) |
Jun 12, 2015 | 4.584 | 4.604 | 4.549 | 4.576 | 186,737 | -0.02(-0.52%) |
Jun 11, 2015 | 4.548 | 4.604 | 4.540 | 4.600 | 175,712 | +0.05(+1.13%) |
Jun 10, 2015 | 4.568 | 4.568 | 4.524 | 4.548 | 205,204 | +0.01(+0.26%) |
Jun 09, 2015 | 4.560 | 4.574 | 4.532 | 4.536 | 106,282 | -0.02(-0.52%) |
Jun 08, 2015 | 4.564 | 4.568 | 4.520 | 4.560 | 120,511 | +0.00(+0.09%) |
Jun 05, 2015 | 4.564 | 4.605 | 4.520 | 4.556 | 226,894 | -0.01(-0.17%) |
Jun 04, 2015 | 4.627 | 4.646 | 4.560 | 4.564 | 455,823 | -0.07(-1.46%) |
Jun 03, 2015 | 4.683 | 4.683 | 4.627 | 4.631 | 258,440 | -0.04(-0.77%) |
Jun 02, 2015 | 4.675 | 4.707 | 4.643 | 4.667 | 262,489 | -0.01(-0.17%) |