Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.416 | 5.422 | 5.377 | 5.396 | 142,925 | +0.00(+0.05%) |
May 27, 2016 | 5.399 | 5.394 | 5.394 | 5.394 | 71,635 | +0.02(+0.32%) |
May 26, 2016 | 5.382 | 5.405 | 5.365 | 5.377 | 125,269 | +0.01(+0.21%) |
May 25, 2016 | 5.365 | 5.388 | 5.360 | 5.365 | 86,453 | +0.02(+0.32%) |
May 24, 2016 | 5.303 | 5.371 | 5.303 | 5.348 | 66,252 | +0.07(+1.28%) |
May 23, 2016 | 5.292 | 5.360 | 5.269 | 5.281 | 96,599 | -0.02(-0.32%) |
May 20, 2016 | 5.292 | 5.303 | 5.281 | 5.297 | 58,714 | +0.05(+0.86%) |
May 19, 2016 | 5.286 | 5.292 | 5.249 | 5.252 | 132,425 | -0.04(-0.75%) |
May 18, 2016 | 5.303 | 5.331 | 5.264 | 5.292 | 106,127 | -0.01(-0.11%) |
May 17, 2016 | 5.354 | 5.360 | 5.292 | 5.297 | 88,213 | -0.06(-1.16%) |
May 16, 2016 | 5.354 | 5.371 | 5.326 | 5.360 | 181,942 | +0.02(+0.32%) |
May 13, 2016 | 5.331 | 5.343 | 5.303 | 5.343 | 346,070 | +0.01(+0.11%) |
May 12, 2016 | 5.360 | 5.360 | 5.314 | 5.337 | 93,651 | +0.00(+0.00%) |
May 11, 2016 | 5.354 | 5.354 | 5.314 | 5.337 | 176,470 | -0.04(-0.79%) |
May 10, 2016 | 5.278 | 5.379 | 5.262 | 5.379 | 179,725 | +0.13(+2.46%) |
May 09, 2016 | 5.211 | 5.256 | 5.200 | 5.250 | 174,174 | +0.04(+0.86%) |
May 06, 2016 | 5.194 | 5.228 | 5.189 | 5.206 | 86,488 | +0.00(+0.00%) |
May 05, 2016 | 5.234 | 5.239 | 5.200 | 5.206 | 97,931 | -0.01(-0.21%) |
May 04, 2016 | 5.217 | 5.234 | 5.200 | 5.217 | 53,449 | -0.02(-0.43%) |
May 03, 2016 | 5.295 | 5.295 | 5.228 | 5.239 | 104,461 | -0.07(-1.37%) |
May 02, 2016 | 5.273 | 5.312 | 5.256 | 5.312 | 66,744 | +0.05(+0.96%) |
Apr 29, 2016 | 5.295 | 5.298 | 5.250 | 5.262 | 102,596 | -0.01(-0.21%) |
Apr 28, 2016 | 5.245 | 5.301 | 5.245 | 5.273 | 241,500 | -0.03(-0.53%) |
Apr 27, 2016 | 5.290 | 5.318 | 5.276 | 5.301 | 91,474 | +0.02(+0.43%) |
Apr 26, 2016 | 5.267 | 5.290 | 5.256 | 5.278 | 51,078 | +0.02(+0.37%) |
Apr 25, 2016 | 5.262 | 5.264 | 5.245 | 5.259 | 50,632 | -0.03(-0.58%) |
Apr 22, 2016 | 5.267 | 5.295 | 5.256 | 5.290 | 40,890 | +0.03(+0.64%) |
Apr 21, 2016 | 5.295 | 5.301 | 5.256 | 5.256 | 66,464 | -0.03(-0.53%) |
Apr 20, 2016 | 5.267 | 5.290 | 5.262 | 5.284 | 91,176 | +0.03(+0.53%) |
Apr 19, 2016 | 5.256 | 5.273 | 5.239 | 5.256 | 122,621 | +0.01(+0.22%) |
Apr 18, 2016 | 5.155 | 5.256 | 5.149 | 5.245 | 176,960 | +0.08(+1.52%) |
Apr 15, 2016 | 5.155 | 5.178 | 5.127 | 5.166 | 123,146 | -0.03(-0.54%) |
Apr 14, 2016 | 5.172 | 5.200 | 5.161 | 5.194 | 58,271 | +0.01(+0.11%) |
Apr 13, 2016 | 5.133 | 5.189 | 5.133 | 5.189 | 70,242 | +0.06(+1.26%) |
Apr 12, 2016 | 5.085 | 5.130 | 5.080 | 5.124 | 70,209 | +0.04(+0.77%) |
Apr 11, 2016 | 5.074 | 5.108 | 5.057 | 5.085 | 182,933 | +0.06(+1.11%) |
Apr 08, 2016 | 5.035 | 5.080 | 5.030 | 5.030 | 83,988 | +0.02(+0.33%) |
Apr 07, 2016 | 5.024 | 5.046 | 4.998 | 5.013 | 28,658 | -0.04(-0.88%) |
Apr 06, 2016 | 4.980 | 5.057 | 4.980 | 5.057 | 157,416 | +0.06(+1.23%) |
Apr 05, 2016 | 4.968 | 5.002 | 4.957 | 4.996 | 151,449 | -0.02(-0.44%) |
Apr 04, 2016 | 5.080 | 5.080 | 5.019 | 5.019 | 67,533 | -0.07(-1.31%) |
Apr 01, 2016 | 5.035 | 5.091 | 5.030 | 5.085 | 142,006 | -0.01(-0.11%) |
Mar 31, 2016 | 5.141 | 5.146 | 5.091 | 5.091 | 104,044 | -0.04(-0.76%) |
Mar 30, 2016 | 5.113 | 5.146 | 5.102 | 5.130 | 160,154 | +0.04(+0.88%) |
Mar 29, 2016 | 5.041 | 5.085 | 5.029 | 5.085 | 76,419 | +0.05(+0.99%) |
Mar 28, 2016 | 5.057 | 5.057 | 5.010 | 5.035 | 102,969 | -0.01(-0.22%) |
Mar 24, 2016 | 5.013 | 5.046 | 5.046 | 5.046 | 189,620 | +0.01(+0.11%) |
Mar 23, 2016 | 5.063 | 5.063 | 5.024 | 5.041 | 117,377 | -0.02(-0.33%) |
Mar 22, 2016 | 5.069 | 5.085 | 5.052 | 5.057 | 143,679 | -0.01(-0.22%) |
Mar 21, 2016 | 5.046 | 5.085 | 5.046 | 5.069 | 89,657 | +0.01(+0.22%) |
Mar 18, 2016 | 5.057 | 5.074 | 5.046 | 5.057 | 112,260 | +0.00(+0.00%) |
Mar 17, 2016 | 5.052 | 5.069 | 5.046 | 5.057 | 119,410 | +0.03(+0.55%) |
Mar 16, 2016 | 5.007 | 5.046 | 4.985 | 5.030 | 54,855 | +0.02(+0.44%) |
Mar 15, 2016 | 5.035 | 5.035 | 4.974 | 5.007 | 89,417 | -0.04(-0.88%) |
Mar 14, 2016 | 5.069 | 5.069 | 5.019 | 5.052 | 50,440 | -0.02(-0.33%) |
Mar 11, 2016 | 4.996 | 5.069 | 4.996 | 5.069 | 121,574 | +0.12(+2.47%) |
Mar 10, 2016 | 4.980 | 4.980 | 4.918 | 4.946 | 68,299 | +0.01(+0.11%) |
Mar 09, 2016 | 4.929 | 4.941 | 4.907 | 4.941 | 22,926 | +0.03(+0.51%) |
Mar 08, 2016 | 4.927 | 4.932 | 4.899 | 4.916 | 85,451 | -0.01(-0.22%) |
Mar 07, 2016 | 4.905 | 4.943 | 4.891 | 4.927 | 73,537 | +0.01(+0.11%) |
Mar 04, 2016 | 4.866 | 4.927 | 4.866 | 4.921 | 61,119 | +0.05(+1.12%) |
Mar 03, 2016 | 4.860 | 4.871 | 4.816 | 4.867 | 64,818 | +0.02(+0.36%) |
Mar 02, 2016 | 4.794 | 4.849 | 4.794 | 4.849 | 49,962 | +0.04(+0.92%) |
Mar 01, 2016 | 4.745 | 4.822 | 4.717 | 4.805 | 83,930 | +0.11(+2.35%) |
Feb 29, 2016 | 4.706 | 4.745 | 4.678 | 4.695 | 92,067 | -0.01(-0.23%) |
Feb 26, 2016 | 4.722 | 4.739 | 4.678 | 4.706 | 123,084 | +0.04(+0.83%) |
Feb 25, 2016 | 4.645 | 4.678 | 4.623 | 4.667 | 65,893 | +0.04(+0.95%) |
Feb 24, 2016 | 4.579 | 4.651 | 4.562 | 4.623 | 102,977 | +0.00(+0.00%) |
Feb 23, 2016 | 4.662 | 4.662 | 4.607 | 4.623 | 88,030 | -0.04(-0.83%) |
Feb 22, 2016 | 4.662 | 4.678 | 4.652 | 4.662 | 92,448 | +0.03(+0.72%) |
Feb 19, 2016 | 4.601 | 4.640 | 4.568 | 4.629 | 105,069 | +0.02(+0.36%) |
Feb 18, 2016 | 4.607 | 4.629 | 4.590 | 4.612 | 52,315 | +0.01(+0.12%) |
Feb 17, 2016 | 4.562 | 4.612 | 4.562 | 4.607 | 80,847 | +0.08(+1.71%) |
Feb 16, 2016 | 4.518 | 4.557 | 4.485 | 4.529 | 91,777 | +0.03(+0.74%) |
Feb 12, 2016 | 4.436 | 4.496 | 4.496 | 4.496 | 110,387 | +0.06(+1.37%) |
Feb 11, 2016 | 4.425 | 4.447 | 4.387 | 4.436 | 177,093 | -0.04(-0.80%) |
Feb 10, 2016 | 4.488 | 4.529 | 4.471 | 4.471 | 77,185 | -0.02(-0.49%) |
Feb 09, 2016 | 4.493 | 4.510 | 4.439 | 4.493 | 151,227 | -0.03(-0.60%) |
Feb 08, 2016 | 4.553 | 4.553 | 4.482 | 4.521 | 139,691 | -0.07(-1.55%) |
Feb 05, 2016 | 4.652 | 4.652 | 4.575 | 4.592 | 140,587 | -0.07(-1.52%) |
Feb 04, 2016 | 4.625 | 4.696 | 4.619 | 4.663 | 191,971 | +0.02(+0.47%) |
Feb 03, 2016 | 4.668 | 4.668 | 4.592 | 4.641 | 166,239 | +0.02(+0.35%) |
Feb 02, 2016 | 4.603 | 4.657 | 4.603 | 4.625 | 164,073 | -0.10(-2.20%) |
Feb 01, 2016 | 4.674 | 4.732 | 4.625 | 4.728 | 81,332 | +0.03(+0.58%) |
Jan 29, 2016 | 4.635 | 4.712 | 4.625 | 4.701 | 108,857 | +0.08(+1.65%) |
Jan 28, 2016 | 4.586 | 4.625 | 4.570 | 4.625 | 179,632 | +0.07(+1.44%) |
Jan 27, 2016 | 4.592 | 4.619 | 4.553 | 4.559 | 86,756 | -0.03(-0.60%) |
Jan 26, 2016 | 4.548 | 4.619 | 4.537 | 4.586 | 151,799 | +0.07(+1.45%) |
Jan 25, 2016 | 4.564 | 4.570 | 4.515 | 4.521 | 55,909 | -0.05(-1.08%) |
Jan 22, 2016 | 4.499 | 4.614 | 4.488 | 4.570 | 266,231 | +0.11(+2.45%) |
Jan 21, 2016 | 4.428 | 4.510 | 4.417 | 4.461 | 202,148 | +0.02(+0.49%) |
Jan 20, 2016 | 4.537 | 4.537 | 4.346 | 4.439 | 367,635 | -0.16(-3.45%) |
Jan 19, 2016 | 4.641 | 4.641 | 4.564 | 4.597 | 212,385 | -0.02(-0.36%) |
Jan 15, 2016 | 4.592 | 4.614 | 4.614 | 4.614 | 352,887 | -0.09(-1.97%) |
Jan 14, 2016 | 4.668 | 4.728 | 4.581 | 4.707 | 221,872 | +0.03(+0.58%) |
Jan 13, 2016 | 4.789 | 4.789 | 4.663 | 4.679 | 147,925 | -0.08(-1.78%) |
Jan 12, 2016 | 4.824 | 4.830 | 4.737 | 4.764 | 133,365 | -0.03(-0.57%) |
Jan 11, 2016 | 4.834 | 4.834 | 4.742 | 4.791 | 108,207 | -0.04(-0.79%) |
Jan 08, 2016 | 4.899 | 4.899 | 4.813 | 4.829 | 149,034 | -0.04(-0.89%) |
Jan 07, 2016 | 4.889 | 4.921 | 4.840 | 4.872 | 156,318 | -0.09(-1.75%) |
Jan 06, 2016 | 4.964 | 5.013 | 4.921 | 4.959 | 111,358 | -0.05(-0.97%) |
Jan 05, 2016 | 4.997 | 5.013 | 4.981 | 5.008 | 57,213 | +0.02(+0.33%) |
Jan 04, 2016 | 5.029 | 5.029 | 4.899 | 4.992 | 177,238 | -0.08(-1.50%) |
Dec 31, 2015 | 5.067 | 5.067 | 5.067 | 5.067 | 203,516 | +0.01(+0.21%) |
Dec 30, 2015 | 5.062 | 5.082 | 5.019 | 5.057 | 189,412 | -0.01(-0.11%) |
Dec 29, 2015 | 5.024 | 5.067 | 5.013 | 5.062 | 146,410 | +0.06(+1.19%) |
Dec 28, 2015 | 4.970 | 5.019 | 4.970 | 5.002 | 174,437 | -0.01(-0.22%) |
Dec 24, 2015 | 5.046 | 5.013 | 5.013 | 5.013 | 90,226 | -0.01(-0.22%) |
Dec 23, 2015 | 5.013 | 5.062 | 5.013 | 5.024 | 144,762 | +0.05(+0.98%) |
Dec 22, 2015 | 4.975 | 5.002 | 4.916 | 4.975 | 193,191 | +0.03(+0.66%) |
Dec 21, 2015 | 4.992 | 4.992 | 4.910 | 4.943 | 246,611 | -0.02(-0.44%) |
Dec 18, 2015 | 4.959 | 4.992 | 4.932 | 4.964 | 228,944 | +0.01(+0.11%) |
Dec 17, 2015 | 4.959 | 4.997 | 4.937 | 4.959 | 305,358 | -0.01(-0.11%) |
Dec 16, 2015 | 4.889 | 4.970 | 4.889 | 4.964 | 261,778 | +0.09(+1.89%) |
Dec 15, 2015 | 4.845 | 4.916 | 4.845 | 4.872 | 279,434 | +0.04(+0.78%) |
Dec 14, 2015 | 4.872 | 4.889 | 4.818 | 4.834 | 144,986 | -0.05(-1.11%) |
Dec 11, 2015 | 4.948 | 4.959 | 4.889 | 4.889 | 148,521 | -0.11(-2.17%) |
Dec 10, 2015 | 5.013 | 5.029 | 4.992 | 4.997 | 127,868 | -0.01(-0.11%) |
Dec 09, 2015 | 5.029 | 5.051 | 4.997 | 5.002 | 91,519 | -0.01(-0.27%) |
Dec 08, 2015 | 5.037 | 5.064 | 5.005 | 5.016 | 113,503 | -0.08(-1.48%) |
Dec 07, 2015 | 5.145 | 5.156 | 5.091 | 5.091 | 84,168 | -0.07(-1.35%) |
Dec 04, 2015 | 5.129 | 5.177 | 5.107 | 5.161 | 158,781 | +0.04(+0.73%) |
Dec 03, 2015 | 5.199 | 5.199 | 5.102 | 5.123 | 141,752 | -0.05(-0.94%) |
Dec 02, 2015 | 5.252 | 5.263 | 5.172 | 5.172 | 158,937 | -0.10(-1.94%) |
Dec 01, 2015 | 5.242 | 5.274 | 5.231 | 5.274 | 122,054 | +0.05(+0.93%) |
Nov 30, 2015 | 5.226 | 5.252 | 5.204 | 5.226 | 64,974 | -0.01(-0.21%) |
Nov 27, 2015 | 5.242 | 5.252 | 5.199 | 5.236 | 30,908 | +0.02(+0.31%) |
Nov 25, 2015 | 5.220 | 5.220 | 5.220 | 5.220 | 56,360 | -0.01(-0.10%) |
Nov 24, 2015 | 5.199 | 5.226 | 5.183 | 5.226 | 64,667 | +0.00(+0.00%) |
Nov 23, 2015 | 5.226 | 5.269 | 5.226 | 5.226 | 46,739 | -0.01(-0.10%) |
Nov 20, 2015 | 5.258 | 5.274 | 5.231 | 5.231 | 71,821 | -0.02(-0.31%) |
Nov 19, 2015 | 5.263 | 5.269 | 5.235 | 5.247 | 67,924 | -0.02(-0.31%) |
Nov 18, 2015 | 5.209 | 5.263 | 5.199 | 5.263 | 59,215 | +0.08(+1.56%) |
Nov 17, 2015 | 5.177 | 5.209 | 5.156 | 5.183 | 55,867 | +0.01(+0.21%) |
Nov 16, 2015 | 5.150 | 5.183 | 5.118 | 5.172 | 77,790 | +0.02(+0.36%) |
Nov 13, 2015 | 5.188 | 5.209 | 5.148 | 5.153 | 124,076 | -0.03(-0.67%) |
Nov 12, 2015 | 5.242 | 5.242 | 5.188 | 5.188 | 88,667 | -0.08(-1.43%) |
Nov 11, 2015 | 5.295 | 5.295 | 5.258 | 5.263 | 36,810 | -0.03(-0.51%) |
Nov 10, 2015 | 5.301 | 5.301 | 5.258 | 5.290 | 117,856 | -0.01(-0.15%) |
Nov 09, 2015 | 5.325 | 5.352 | 5.272 | 5.298 | 123,551 | -0.06(-1.19%) |
Nov 06, 2015 | 5.362 | 5.389 | 5.352 | 5.362 | 146,238 | -0.02(-0.40%) |
Nov 05, 2015 | 5.400 | 5.405 | 5.378 | 5.384 | 87,659 | -0.01(-0.20%) |
Nov 04, 2015 | 5.426 | 5.432 | 5.389 | 5.394 | 113,175 | -0.02(-0.30%) |
Nov 03, 2015 | 5.389 | 5.421 | 5.378 | 5.410 | 87,310 | +0.00(+0.00%) |
Nov 02, 2015 | 5.368 | 5.410 | 5.368 | 5.410 | 156,535 | +0.05(+0.90%) |
Oct 30, 2015 | 5.362 | 5.362 | 5.336 | 5.362 | 121,781 | +0.02(+0.40%) |
Oct 29, 2015 | 5.346 | 5.362 | 5.314 | 5.341 | 89,190 | -0.03(-0.50%) |
Oct 28, 2015 | 5.330 | 5.410 | 5.320 | 5.368 | 158,795 | +0.03(+0.60%) |
Oct 27, 2015 | 5.357 | 5.357 | 5.330 | 5.336 | 120,797 | -0.04(-0.70%) |
Oct 26, 2015 | 5.400 | 5.408 | 5.368 | 5.373 | 138,809 | -0.04(-0.69%) |
Oct 23, 2015 | 5.405 | 5.426 | 5.394 | 5.410 | 137,963 | +0.03(+0.60%) |
Oct 22, 2015 | 5.309 | 5.378 | 5.309 | 5.378 | 149,788 | +0.10(+1.82%) |
Oct 21, 2015 | 5.314 | 5.320 | 5.282 | 5.282 | 181,481 | -0.01(-0.20%) |
Oct 20, 2015 | 5.271 | 5.298 | 5.271 | 5.293 | 89,494 | +0.01(+0.10%) |
Oct 19, 2015 | 5.229 | 5.288 | 5.229 | 5.288 | 183,608 | +0.04(+0.71%) |
Oct 16, 2015 | 5.197 | 5.255 | 5.186 | 5.250 | 206,916 | +0.05(+0.92%) |
Oct 15, 2015 | 5.202 | 5.213 | 5.175 | 5.202 | 355,112 | +0.02(+0.41%) |
Oct 14, 2015 | 5.218 | 5.223 | 5.175 | 5.181 | 137,723 | -0.02(-0.46%) |
Oct 13, 2015 | 5.226 | 5.263 | 5.205 | 5.205 | 246,280 | -0.05(-0.91%) |
Oct 12, 2015 | 5.200 | 5.274 | 5.194 | 5.252 | 175,057 | +0.05(+0.92%) |
Oct 09, 2015 | 5.184 | 5.205 | 5.162 | 5.205 | 130,997 | +0.04(+0.82%) |
Oct 08, 2015 | 5.088 | 5.162 | 5.083 | 5.162 | 107,546 | +0.06(+1.14%) |
Oct 07, 2015 | 5.041 | 5.104 | 5.025 | 5.104 | 154,509 | +0.10(+1.90%) |
Oct 06, 2015 | 4.951 | 5.009 | 4.951 | 5.009 | 142,371 | +0.04(+0.75%) |
Oct 05, 2015 | 4.924 | 4.972 | 4.924 | 4.972 | 99,246 | +0.08(+1.62%) |
Oct 02, 2015 | 4.834 | 4.908 | 4.781 | 4.892 | 134,620 | +0.01(+0.22%) |
Oct 01, 2015 | 4.877 | 4.903 | 4.845 | 4.882 | 134,378 | -0.02(-0.43%) |
Sep 30, 2015 | 4.882 | 4.924 | 4.871 | 4.903 | 99,657 | +0.05(+0.98%) |
Sep 29, 2015 | 4.898 | 4.925 | 4.850 | 4.855 | 109,542 | -0.07(-1.40%) |
Sep 28, 2015 | 5.025 | 5.025 | 4.898 | 4.924 | 139,727 | -0.11(-2.21%) |
Sep 25, 2015 | 5.062 | 5.072 | 4.993 | 5.035 | 128,606 | +0.02(+0.34%) |
Sep 24, 2015 | 4.998 | 5.030 | 4.972 | 5.018 | 42,779 | -0.01(-0.13%) |
Sep 23, 2015 | 5.072 | 5.094 | 5.019 | 5.025 | 106,115 | -0.03(-0.63%) |
Sep 22, 2015 | 5.088 | 5.107 | 5.046 | 5.057 | 89,039 | -0.08(-1.65%) |
Sep 21, 2015 | 5.173 | 5.205 | 5.141 | 5.141 | 102,326 | -0.03(-0.61%) |
Sep 18, 2015 | 5.125 | 5.178 | 5.115 | 5.173 | 172,139 | -0.02(-0.31%) |
Sep 17, 2015 | 5.141 | 5.215 | 5.133 | 5.189 | 159,370 | +0.01(+0.20%) |
Sep 16, 2015 | 5.125 | 5.184 | 5.120 | 5.178 | 114,785 | +0.06(+1.14%) |
Sep 15, 2015 | 5.099 | 5.141 | 5.099 | 5.120 | 152,873 | +0.02(+0.42%) |
Sep 14, 2015 | 5.141 | 5.141 | 5.088 | 5.099 | 75,445 | -0.05(-1.03%) |
Sep 11, 2015 | 5.152 | 5.157 | 5.128 | 5.152 | 100,826 | +0.00(+0.00%) |
Sep 10, 2015 | 5.147 | 5.194 | 5.141 | 5.152 | 85,119 | -0.01(-0.21%) |
Sep 09, 2015 | 5.226 | 5.242 | 5.141 | 5.162 | 330,166 | -0.00(-0.05%) |
Sep 08, 2015 | 5.165 | 5.249 | 5.149 | 5.165 | 98,349 | +0.06(+1.13%) |
Sep 04, 2015 | 5.207 | 5.107 | 5.107 | 5.107 | 112,476 | -0.10(-1.92%) |
Sep 03, 2015 | 5.197 | 5.239 | 5.191 | 5.207 | 103,920 | +0.00(+0.00%) |
Sep 02, 2015 | 5.223 | 5.223 | 5.171 | 5.207 | 177,140 | +0.06(+1.23%) |
Sep 01, 2015 | 5.144 | 5.165 | 5.113 | 5.144 | 170,334 | -0.11(-2.10%) |
Aug 31, 2015 | 5.233 | 5.254 | 5.193 | 5.254 | 106,767 | +0.01(+0.10%) |
Aug 28, 2015 | 5.202 | 5.270 | 5.193 | 5.249 | 117,167 | +0.04(+0.71%) |
Aug 27, 2015 | 5.165 | 5.233 | 5.165 | 5.212 | 162,891 | +0.09(+1.74%) |
Aug 26, 2015 | 5.107 | 5.128 | 5.050 | 5.123 | 167,576 | +0.09(+1.88%) |
Aug 25, 2015 | 5.107 | 5.113 | 5.002 | 5.028 | 289,007 | +0.06(+1.27%) |
Aug 24, 2015 | 4.992 | 5.086 | 4.755 | 4.965 | 271,243 | -0.25(-4.83%) |
Aug 21, 2015 | 5.296 | 5.296 | 5.207 | 5.218 | 160,963 | -0.08(-1.49%) |
Aug 20, 2015 | 5.365 | 5.391 | 5.291 | 5.296 | 152,507 | -0.11(-2.04%) |
Aug 19, 2015 | 5.402 | 5.428 | 5.386 | 5.407 | 139,929 | -0.03(-0.48%) |
Aug 18, 2015 | 5.412 | 5.449 | 5.396 | 5.433 | 152,073 | +0.02(+0.29%) |
Aug 17, 2015 | 5.417 | 5.433 | 5.402 | 5.417 | 89,556 | -0.04(-0.67%) |
Aug 14, 2015 | 5.475 | 5.483 | 5.433 | 5.454 | 173,092 | -0.02(-0.29%) |
Aug 13, 2015 | 5.470 | 5.501 | 5.465 | 5.470 | 123,908 | -0.02(-0.32%) |
Aug 12, 2015 | 5.491 | 5.496 | 5.444 | 5.487 | 177,062 | -0.02(-0.40%) |
Aug 11, 2015 | 5.494 | 5.530 | 5.494 | 5.509 | 135,755 | -0.05(-0.85%) |
Aug 10, 2015 | 5.520 | 5.582 | 5.504 | 5.556 | 126,313 | +0.04(+0.76%) |
Aug 07, 2015 | 5.525 | 5.525 | 5.504 | 5.514 | 74,558 | -0.02(-0.38%) |
Aug 06, 2015 | 5.572 | 5.572 | 5.535 | 5.535 | 80,878 | -0.03(-0.56%) |
Aug 05, 2015 | 5.561 | 5.572 | 5.551 | 5.567 | 64,539 | +0.02(+0.28%) |
Aug 04, 2015 | 5.535 | 5.556 | 5.525 | 5.551 | 85,503 | +0.02(+0.38%) |
Aug 03, 2015 | 5.514 | 5.541 | 5.494 | 5.530 | 73,510 | +0.00(+0.00%) |
Jul 31, 2015 | 5.525 | 5.546 | 5.494 | 5.530 | 129,767 | +0.03(+0.47%) |
Jul 30, 2015 | 5.494 | 5.541 | 5.436 | 5.504 | 134,457 | +0.01(+0.19%) |
Jul 29, 2015 | 5.447 | 5.499 | 5.421 | 5.494 | 44,862 | +0.06(+1.06%) |
Jul 28, 2015 | 5.421 | 5.483 | 5.400 | 5.436 | 185,758 | +0.03(+0.58%) |
Jul 27, 2015 | 5.431 | 5.447 | 5.348 | 5.405 | 85,599 | -0.07(-1.24%) |
Jul 24, 2015 | 5.541 | 5.546 | 5.441 | 5.473 | 117,356 | -0.07(-1.32%) |
Jul 23, 2015 | 5.598 | 5.619 | 5.525 | 5.546 | 92,549 | -0.06(-1.02%) |
Jul 22, 2015 | 5.598 | 5.624 | 5.535 | 5.603 | 61,409 | -0.01(-0.19%) |
Jul 21, 2015 | 5.655 | 5.661 | 5.588 | 5.614 | 85,095 | -0.04(-0.74%) |
Jul 20, 2015 | 5.655 | 5.666 | 5.640 | 5.655 | 86,245 | -0.01(-0.18%) |
Jul 17, 2015 | 5.661 | 5.666 | 5.624 | 5.666 | 76,994 | +0.02(+0.28%) |
Jul 16, 2015 | 5.645 | 5.661 | 5.619 | 5.650 | 98,286 | +0.01(+0.09%) |
Jul 15, 2015 | 5.624 | 5.650 | 5.608 | 5.645 | 90,935 | +0.01(+0.14%) |
Jul 14, 2015 | 5.627 | 5.642 | 5.596 | 5.637 | 123,247 | +0.02(+0.37%) |
Jul 13, 2015 | 5.601 | 5.627 | 5.575 | 5.616 | 87,052 | +0.02(+0.37%) |
Jul 10, 2015 | 5.559 | 5.596 | 5.533 | 5.596 | 97,355 | +0.10(+1.79%) |
Jul 09, 2015 | 5.544 | 5.559 | 5.487 | 5.497 | 93,558 | +0.00(+0.00%) |
Jul 08, 2015 | 5.539 | 5.539 | 5.466 | 5.497 | 131,662 | -0.05(-0.93%) |
Jul 07, 2015 | 5.554 | 5.559 | 5.504 | 5.549 | 126,742 | -0.01(-0.09%) |
Jul 06, 2015 | 5.565 | 5.585 | 5.513 | 5.554 | 150,024 | -0.05(-0.92%) |
Jul 02, 2015 | 5.642 | 5.606 | 5.606 | 5.606 | 129,315 | -0.02(-0.28%) |
Jul 01, 2015 | 5.637 | 5.637 | 5.585 | 5.622 | 138,054 | +0.02(+0.37%) |
Jun 30, 2015 | 5.611 | 5.611 | 5.544 | 5.601 | 145,956 | +0.04(+0.65%) |
Jun 29, 2015 | 5.668 | 5.668 | 5.549 | 5.565 | 190,878 | -0.15(-2.63%) |
Jun 26, 2015 | 5.782 | 5.782 | 5.672 | 5.715 | 130,417 | -0.05(-0.90%) |
Jun 25, 2015 | 5.756 | 5.777 | 5.730 | 5.767 | 105,494 | +0.00(+0.00%) |
Jun 24, 2015 | 5.787 | 5.787 | 5.741 | 5.767 | 85,884 | -0.04(-0.62%) |
Jun 23, 2015 | 5.803 | 5.813 | 5.761 | 5.803 | 81,734 | +0.01(+0.09%) |
Jun 22, 2015 | 5.793 | 5.818 | 5.777 | 5.798 | 90,080 | +0.05(+0.81%) |
Jun 19, 2015 | 5.782 | 5.787 | 5.736 | 5.751 | 68,228 | -0.05(-0.89%) |
Jun 18, 2015 | 5.767 | 5.803 | 5.730 | 5.803 | 50,037 | +0.06(+1.08%) |
Jun 17, 2015 | 5.730 | 5.761 | 5.720 | 5.741 | 84,560 | +0.00(+0.00%) |
Jun 16, 2015 | 5.710 | 5.756 | 5.699 | 5.741 | 84,141 | +0.02(+0.27%) |
Jun 15, 2015 | 5.694 | 5.756 | 5.637 | 5.725 | 86,585 | -0.04(-0.63%) |
Jun 12, 2015 | 5.767 | 5.777 | 5.740 | 5.761 | 51,411 | -0.02(-0.27%) |
Jun 11, 2015 | 5.761 | 5.787 | 5.761 | 5.777 | 44,075 | +0.01(+0.09%) |
Jun 10, 2015 | 5.725 | 5.798 | 5.725 | 5.772 | 61,654 | +0.06(+1.13%) |
Jun 09, 2015 | 5.769 | 5.769 | 5.676 | 5.707 | 147,762 | -0.06(-0.98%) |
Jun 08, 2015 | 5.795 | 5.796 | 5.764 | 5.764 | 76,626 | -0.04(-0.62%) |
Jun 05, 2015 | 5.851 | 5.882 | 5.795 | 5.800 | 89,030 | -0.07(-1.14%) |
Jun 04, 2015 | 5.903 | 5.908 | 5.867 | 5.867 | 48,792 | -0.05(-0.78%) |
Jun 03, 2015 | 5.918 | 5.929 | 5.905 | 5.913 | 42,471 | +0.02(+0.35%) |
Jun 02, 2015 | 5.903 | 5.928 | 5.892 | 5.892 | 46,254 | -0.01(-0.18%) |