Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.829 | 5.829 | 5.756 | 5.762 | 235,390 | -0.07(-1.15%) |
May 27, 2016 | 5.816 | 5.829 | 5.829 | 5.829 | 115,052 | +0.01(+0.14%) |
May 26, 2016 | 5.823 | 5.843 | 5.809 | 5.821 | 104,658 | +0.01(+0.20%) |
May 25, 2016 | 5.796 | 5.816 | 5.782 | 5.809 | 182,110 | +0.01(+0.23%) |
May 24, 2016 | 5.762 | 5.796 | 5.756 | 5.796 | 159,013 | +0.04(+0.70%) |
May 23, 2016 | 5.742 | 5.776 | 5.729 | 5.756 | 189,496 | +0.03(+0.58%) |
May 20, 2016 | 5.722 | 5.776 | 5.702 | 5.722 | 248,791 | +0.03(+0.47%) |
May 19, 2016 | 5.782 | 5.789 | 5.655 | 5.695 | 542,167 | -0.11(-1.96%) |
May 18, 2016 | 5.843 | 5.856 | 5.809 | 5.809 | 324,660 | -0.01(-0.23%) |
May 17, 2016 | 5.890 | 5.903 | 5.816 | 5.823 | 393,785 | -0.05(-0.80%) |
May 16, 2016 | 5.903 | 5.903 | 5.869 | 5.869 | 92,144 | -0.03(-0.57%) |
May 13, 2016 | 5.856 | 5.910 | 5.856 | 5.903 | 134,933 | +0.05(+0.92%) |
May 12, 2016 | 5.903 | 5.910 | 5.843 | 5.849 | 244,339 | -0.03(-0.57%) |
May 11, 2016 | 5.950 | 5.950 | 5.876 | 5.883 | 161,386 | -0.05(-0.89%) |
May 10, 2016 | 5.935 | 5.935 | 5.915 | 5.935 | 170,149 | +0.01(+0.11%) |
May 09, 2016 | 5.895 | 5.942 | 5.895 | 5.929 | 188,816 | +0.01(+0.23%) |
May 06, 2016 | 5.929 | 5.955 | 5.895 | 5.915 | 169,467 | +0.00(+0.00%) |
May 05, 2016 | 5.929 | 5.935 | 5.902 | 5.915 | 141,149 | +0.00(+0.00%) |
May 04, 2016 | 5.935 | 5.935 | 5.889 | 5.915 | 95,240 | -0.01(-0.11%) |
May 03, 2016 | 5.895 | 5.922 | 5.895 | 5.922 | 158,388 | +0.02(+0.34%) |
May 02, 2016 | 5.882 | 5.915 | 5.862 | 5.902 | 203,544 | +0.04(+0.68%) |
Apr 29, 2016 | 5.882 | 5.902 | 5.855 | 5.862 | 159,267 | -0.01(-0.23%) |
Apr 28, 2016 | 5.829 | 5.889 | 5.822 | 5.875 | 151,698 | +0.03(+0.46%) |
Apr 27, 2016 | 5.829 | 5.849 | 5.822 | 5.849 | 120,631 | +0.02(+0.34%) |
Apr 26, 2016 | 5.815 | 5.829 | 5.802 | 5.829 | 64,679 | +0.02(+0.34%) |
Apr 25, 2016 | 5.822 | 5.829 | 5.789 | 5.809 | 183,581 | -0.02(-0.34%) |
Apr 22, 2016 | 5.795 | 5.835 | 5.789 | 5.829 | 154,649 | +0.05(+0.81%) |
Apr 21, 2016 | 5.809 | 5.815 | 5.782 | 5.782 | 82,244 | -0.03(-0.46%) |
Apr 20, 2016 | 5.815 | 5.829 | 5.795 | 5.809 | 156,399 | +0.00(+0.00%) |
Apr 19, 2016 | 5.822 | 5.822 | 5.790 | 5.809 | 90,556 | +0.01(+0.23%) |
Apr 18, 2016 | 5.762 | 5.882 | 5.755 | 5.795 | 148,003 | +0.05(+0.81%) |
Apr 15, 2016 | 5.736 | 5.749 | 5.716 | 5.749 | 142,542 | +0.04(+0.70%) |
Apr 14, 2016 | 5.742 | 5.742 | 5.696 | 5.709 | 98,991 | -0.01(-0.23%) |
Apr 13, 2016 | 5.762 | 5.769 | 5.716 | 5.722 | 83,136 | -0.03(-0.46%) |
Apr 12, 2016 | 5.742 | 5.782 | 5.736 | 5.749 | 161,680 | +0.03(+0.47%) |
Apr 11, 2016 | 5.736 | 5.762 | 5.722 | 5.722 | 105,440 | -0.01(-0.10%) |
Apr 08, 2016 | 5.768 | 5.794 | 5.728 | 5.728 | 170,805 | -0.03(-0.58%) |
Apr 07, 2016 | 5.734 | 5.860 | 5.734 | 5.761 | 99,677 | +0.03(+0.46%) |
Apr 06, 2016 | 5.748 | 5.761 | 5.708 | 5.734 | 126,419 | +0.01(+0.12%) |
Apr 05, 2016 | 5.728 | 5.761 | 5.681 | 5.728 | 167,782 | +0.03(+0.47%) |
Apr 04, 2016 | 5.675 | 5.734 | 5.655 | 5.701 | 202,297 | +0.03(+0.58%) |
Apr 01, 2016 | 5.648 | 5.695 | 5.648 | 5.668 | 115,837 | +0.03(+0.47%) |
Mar 31, 2016 | 5.648 | 5.701 | 5.642 | 5.642 | 269,948 | +0.00(+0.00%) |
Mar 30, 2016 | 5.628 | 5.642 | 5.622 | 5.642 | 87,171 | +0.01(+0.24%) |
Mar 29, 2016 | 5.609 | 5.648 | 5.595 | 5.628 | 150,080 | +0.03(+0.59%) |
Mar 28, 2016 | 5.655 | 5.662 | 5.595 | 5.595 | 156,664 | -0.05(-0.82%) |
Mar 24, 2016 | 5.655 | 5.642 | 5.642 | 5.642 | 96,237 | -0.01(-0.23%) |
Mar 23, 2016 | 5.648 | 5.655 | 5.646 | 5.655 | 42,219 | +0.02(+0.35%) |
Mar 22, 2016 | 5.628 | 5.662 | 5.622 | 5.635 | 144,066 | -0.01(-0.12%) |
Mar 21, 2016 | 5.628 | 5.642 | 5.602 | 5.642 | 58,529 | +0.02(+0.35%) |
Mar 18, 2016 | 5.622 | 5.655 | 5.622 | 5.622 | 125,826 | -0.01(-0.12%) |
Mar 17, 2016 | 5.622 | 5.648 | 5.609 | 5.628 | 122,599 | +0.01(+0.12%) |
Mar 16, 2016 | 5.589 | 5.622 | 5.582 | 5.622 | 142,771 | +0.04(+0.71%) |
Mar 15, 2016 | 5.642 | 5.642 | 5.582 | 5.582 | 101,554 | -0.05(-0.94%) |
Mar 14, 2016 | 5.635 | 5.648 | 5.609 | 5.635 | 103,047 | +0.02(+0.35%) |
Mar 11, 2016 | 5.595 | 5.635 | 5.595 | 5.615 | 169,979 | +0.02(+0.36%) |
Mar 10, 2016 | 5.609 | 5.622 | 5.589 | 5.595 | 105,818 | -0.01(-0.12%) |
Mar 09, 2016 | 5.622 | 5.622 | 5.589 | 5.602 | 89,262 | -0.01(-0.10%) |
Mar 08, 2016 | 5.588 | 5.627 | 5.575 | 5.608 | 187,579 | +0.02(+0.35%) |
Mar 07, 2016 | 5.561 | 5.588 | 5.548 | 5.588 | 144,548 | +0.03(+0.47%) |
Mar 04, 2016 | 5.581 | 5.581 | 5.561 | 5.561 | 106,187 | -0.01(-0.12%) |
Mar 03, 2016 | 5.568 | 5.588 | 5.561 | 5.568 | 116,446 | -0.01(-0.24%) |
Mar 02, 2016 | 5.588 | 5.588 | 5.542 | 5.581 | 101,687 | +0.00(+0.00%) |
Mar 01, 2016 | 5.555 | 5.601 | 5.555 | 5.581 | 195,477 | +0.04(+0.71%) |
Feb 29, 2016 | 5.515 | 5.568 | 5.502 | 5.542 | 188,628 | +0.05(+0.96%) |
Feb 26, 2016 | 5.528 | 5.535 | 5.482 | 5.489 | 165,118 | -0.03(-0.48%) |
Feb 25, 2016 | 5.528 | 5.542 | 5.515 | 5.515 | 87,908 | +0.00(+0.00%) |
Feb 24, 2016 | 5.542 | 5.568 | 5.495 | 5.515 | 179,920 | -0.02(-0.36%) |
Feb 23, 2016 | 5.495 | 5.535 | 5.482 | 5.535 | 167,084 | +0.06(+1.08%) |
Feb 22, 2016 | 5.515 | 5.522 | 5.476 | 5.476 | 161,543 | -0.05(-0.84%) |
Feb 19, 2016 | 5.502 | 5.528 | 5.482 | 5.522 | 103,275 | +0.03(+0.60%) |
Feb 18, 2016 | 5.495 | 5.515 | 5.469 | 5.489 | 127,719 | +0.03(+0.48%) |
Feb 17, 2016 | 5.469 | 5.515 | 5.449 | 5.462 | 185,600 | -0.01(-0.12%) |
Feb 16, 2016 | 5.509 | 5.509 | 5.436 | 5.469 | 218,887 | -0.05(-0.84%) |
Feb 12, 2016 | 5.614 | 5.515 | 5.515 | 5.515 | 365,312 | -0.09(-1.53%) |
Feb 11, 2016 | 5.614 | 5.627 | 5.561 | 5.601 | 216,518 | +0.01(+0.24%) |
Feb 10, 2016 | 5.601 | 5.621 | 5.575 | 5.588 | 170,553 | +0.01(+0.14%) |
Feb 09, 2016 | 5.567 | 5.587 | 5.554 | 5.580 | 142,975 | +0.02(+0.35%) |
Feb 08, 2016 | 5.560 | 5.567 | 5.528 | 5.560 | 137,026 | +0.01(+0.24%) |
Feb 05, 2016 | 5.514 | 5.547 | 5.514 | 5.547 | 139,250 | +0.03(+0.60%) |
Feb 04, 2016 | 5.508 | 5.514 | 5.495 | 5.514 | 126,989 | +0.01(+0.24%) |
Feb 03, 2016 | 5.495 | 5.508 | 5.482 | 5.501 | 178,425 | +0.03(+0.48%) |
Feb 02, 2016 | 5.475 | 5.495 | 5.469 | 5.475 | 150,881 | +0.01(+0.24%) |
Feb 01, 2016 | 5.449 | 5.475 | 5.442 | 5.462 | 140,375 | +0.02(+0.36%) |
Jan 29, 2016 | 5.436 | 5.455 | 5.416 | 5.442 | 199,595 | +0.03(+0.61%) |
Jan 28, 2016 | 5.390 | 5.403 | 5.390 | 5.409 | 123,627 | +0.04(+0.73%) |
Jan 27, 2016 | 5.396 | 5.416 | 5.370 | 5.370 | 114,935 | -0.01(-0.24%) |
Jan 26, 2016 | 5.370 | 5.409 | 5.364 | 5.383 | 224,191 | +0.03(+0.61%) |
Jan 25, 2016 | 5.409 | 5.436 | 5.350 | 5.350 | 122,238 | -0.05(-0.97%) |
Jan 22, 2016 | 5.436 | 5.462 | 5.383 | 5.403 | 366,329 | -0.01(-0.12%) |
Jan 21, 2016 | 5.383 | 5.416 | 5.383 | 5.409 | 107,998 | +0.05(+0.86%) |
Jan 20, 2016 | 5.377 | 5.390 | 5.311 | 5.364 | 153,571 | -0.01(-0.12%) |
Jan 19, 2016 | 5.449 | 5.455 | 5.370 | 5.370 | 140,221 | -0.07(-1.21%) |
Jan 15, 2016 | 5.370 | 5.436 | 5.436 | 5.436 | 282,564 | +0.05(+0.98%) |
Jan 14, 2016 | 5.377 | 5.390 | 5.364 | 5.383 | 90,321 | +0.02(+0.37%) |
Jan 13, 2016 | 5.423 | 5.423 | 5.364 | 5.364 | 117,004 | -0.04(-0.83%) |
Jan 12, 2016 | 5.356 | 5.422 | 5.356 | 5.408 | 180,185 | +0.07(+1.22%) |
Jan 11, 2016 | 5.363 | 5.376 | 5.343 | 5.343 | 203,287 | -0.04(-0.73%) |
Jan 08, 2016 | 5.395 | 5.395 | 5.356 | 5.382 | 72,112 | -0.01(-0.12%) |
Jan 07, 2016 | 5.402 | 5.415 | 5.369 | 5.389 | 177,300 | -0.01(-0.24%) |
Jan 06, 2016 | 5.363 | 5.402 | 5.343 | 5.402 | 172,633 | +0.05(+0.98%) |
Jan 05, 2016 | 5.317 | 5.369 | 5.317 | 5.350 | 149,351 | +0.03(+0.61%) |
Jan 04, 2016 | 5.258 | 5.324 | 5.258 | 5.317 | 172,189 | +0.05(+0.87%) |
Dec 31, 2015 | 5.317 | 5.271 | 5.271 | 5.271 | 239,743 | -0.03(-0.49%) |
Dec 30, 2015 | 5.258 | 5.304 | 5.258 | 5.297 | 146,608 | +0.04(+0.75%) |
Dec 29, 2015 | 5.271 | 5.278 | 5.252 | 5.258 | 147,295 | -0.02(-0.37%) |
Dec 28, 2015 | 5.252 | 5.278 | 5.232 | 5.278 | 145,005 | +0.03(+0.50%) |
Dec 24, 2015 | 5.258 | 5.252 | 5.252 | 5.252 | 89,100 | +0.01(+0.12%) |
Dec 23, 2015 | 5.245 | 5.258 | 5.232 | 5.245 | 196,124 | +0.00(+0.00%) |
Dec 22, 2015 | 5.252 | 5.252 | 5.206 | 5.245 | 122,215 | +0.01(+0.12%) |
Dec 21, 2015 | 5.206 | 5.245 | 5.206 | 5.239 | 225,943 | +0.05(+0.88%) |
Dec 18, 2015 | 5.206 | 5.213 | 5.193 | 5.193 | 302,514 | -0.01(-0.25%) |
Dec 17, 2015 | 5.186 | 5.232 | 5.186 | 5.206 | 194,867 | +0.05(+0.89%) |
Dec 16, 2015 | 5.180 | 5.186 | 5.154 | 5.160 | 136,320 | -0.01(-0.25%) |
Dec 15, 2015 | 5.154 | 5.180 | 5.141 | 5.173 | 110,173 | +0.05(+0.89%) |
Dec 14, 2015 | 5.199 | 5.199 | 5.128 | 5.128 | 142,592 | -0.07(-1.26%) |
Dec 11, 2015 | 5.199 | 5.206 | 5.147 | 5.193 | 162,355 | -0.01(-0.13%) |
Dec 10, 2015 | 5.206 | 5.206 | 5.167 | 5.199 | 102,644 | +0.01(+0.13%) |
Dec 09, 2015 | 5.226 | 5.226 | 5.173 | 5.193 | 164,360 | -0.02(-0.36%) |
Dec 08, 2015 | 5.160 | 5.225 | 5.153 | 5.212 | 303,855 | +0.06(+1.13%) |
Dec 07, 2015 | 5.153 | 5.160 | 5.140 | 5.153 | 89,678 | -0.01(-0.25%) |
Dec 04, 2015 | 5.134 | 5.166 | 5.134 | 5.166 | 158,335 | +0.02(+0.38%) |
Dec 03, 2015 | 5.179 | 5.179 | 5.140 | 5.147 | 142,213 | -0.03(-0.50%) |
Dec 02, 2015 | 5.212 | 5.212 | 5.166 | 5.173 | 103,787 | -0.04(-0.75%) |
Dec 01, 2015 | 5.173 | 5.212 | 5.166 | 5.212 | 176,546 | +0.05(+0.88%) |
Nov 30, 2015 | 5.179 | 5.192 | 5.140 | 5.166 | 140,151 | +0.01(+0.25%) |
Nov 27, 2015 | 5.186 | 5.192 | 5.127 | 5.153 | 72,204 | -0.02(-0.38%) |
Nov 25, 2015 | 5.153 | 5.173 | 5.173 | 5.173 | 86,793 | +0.01(+0.13%) |
Nov 24, 2015 | 5.186 | 5.199 | 5.160 | 5.166 | 124,482 | +0.01(+0.13%) |
Nov 23, 2015 | 5.140 | 5.192 | 5.140 | 5.160 | 203,156 | +0.01(+0.25%) |
Nov 20, 2015 | 5.160 | 5.160 | 5.134 | 5.147 | 83,040 | +0.00(+0.00%) |
Nov 19, 2015 | 5.166 | 5.166 | 5.140 | 5.147 | 66,130 | -0.01(-0.25%) |
Nov 18, 2015 | 5.179 | 5.179 | 5.134 | 5.160 | 185,695 | -0.02(-0.38%) |
Nov 17, 2015 | 5.192 | 5.199 | 5.153 | 5.179 | 132,720 | +0.00(+0.00%) |
Nov 16, 2015 | 5.225 | 5.238 | 5.179 | 5.179 | 127,989 | -0.03(-0.62%) |
Nov 13, 2015 | 5.173 | 5.225 | 5.160 | 5.212 | 209,170 | +0.05(+1.01%) |
Nov 12, 2015 | 5.134 | 5.173 | 5.117 | 5.160 | 137,754 | +0.01(+0.27%) |
Nov 11, 2015 | 5.120 | 5.146 | 5.100 | 5.146 | 144,519 | +0.03(+0.63%) |
Nov 10, 2015 | 5.062 | 5.121 | 5.062 | 5.113 | 228,465 | +0.03(+0.64%) |
Nov 09, 2015 | 5.087 | 5.094 | 5.042 | 5.081 | 177,993 | -0.01(-0.25%) |
Nov 06, 2015 | 5.120 | 5.139 | 5.074 | 5.094 | 216,272 | -0.05(-1.00%) |
Nov 05, 2015 | 5.184 | 5.197 | 5.139 | 5.146 | 124,039 | -0.06(-1.12%) |
Nov 04, 2015 | 5.197 | 5.210 | 5.179 | 5.204 | 214,263 | +0.01(+0.12%) |
Nov 03, 2015 | 5.204 | 5.210 | 5.191 | 5.197 | 101,461 | -0.01(-0.25%) |
Nov 02, 2015 | 5.197 | 5.235 | 5.184 | 5.210 | 175,517 | +0.03(+0.50%) |
Oct 30, 2015 | 5.204 | 5.217 | 5.178 | 5.184 | 215,031 | -0.01(-0.12%) |
Oct 29, 2015 | 5.133 | 5.191 | 5.126 | 5.191 | 301,593 | +0.08(+1.65%) |
Oct 28, 2015 | 5.107 | 5.139 | 5.100 | 5.107 | 77,185 | -0.01(-0.13%) |
Oct 27, 2015 | 5.094 | 5.133 | 5.087 | 5.113 | 150,013 | +0.00(+0.00%) |
Oct 26, 2015 | 5.094 | 5.146 | 5.094 | 5.113 | 182,528 | +0.02(+0.38%) |
Oct 23, 2015 | 5.100 | 5.126 | 5.087 | 5.094 | 175,565 | +0.01(+0.13%) |
Oct 22, 2015 | 5.107 | 5.126 | 5.087 | 5.087 | 166,135 | -0.01(-0.13%) |
Oct 21, 2015 | 5.100 | 5.126 | 5.087 | 5.094 | 184,023 | -0.01(-0.13%) |
Oct 20, 2015 | 5.094 | 5.107 | 5.081 | 5.100 | 260,792 | +0.01(+0.25%) |
Oct 19, 2015 | 5.062 | 5.100 | 5.062 | 5.087 | 256,241 | +0.04(+0.77%) |
Oct 16, 2015 | 5.068 | 5.081 | 5.049 | 5.049 | 64,590 | +0.00(+0.00%) |
Oct 15, 2015 | 5.068 | 5.081 | 5.049 | 5.049 | 125,903 | -0.04(-0.76%) |
Oct 14, 2015 | 5.055 | 5.087 | 5.049 | 5.087 | 72,722 | +0.05(+0.90%) |
Oct 13, 2015 | 5.055 | 5.062 | 5.042 | 5.042 | 82,160 | -0.02(-0.36%) |
Oct 12, 2015 | 5.054 | 5.073 | 5.048 | 5.061 | 68,750 | +0.02(+0.38%) |
Oct 09, 2015 | 5.048 | 5.054 | 5.035 | 5.041 | 53,407 | -0.01(-0.13%) |
Oct 08, 2015 | 5.067 | 5.073 | 5.048 | 5.048 | 117,002 | -0.03(-0.51%) |
Oct 07, 2015 | 5.054 | 5.073 | 5.035 | 5.073 | 105,820 | +0.03(+0.64%) |
Oct 06, 2015 | 5.035 | 5.061 | 5.035 | 5.041 | 46,066 | +0.01(+0.13%) |
Oct 05, 2015 | 5.041 | 5.054 | 5.028 | 5.035 | 57,819 | +0.01(+0.13%) |
Oct 02, 2015 | 5.035 | 5.073 | 5.028 | 5.028 | 110,568 | -0.01(-0.13%) |
Oct 01, 2015 | 5.022 | 5.048 | 5.022 | 5.035 | 77,034 | +0.01(+0.26%) |
Sep 30, 2015 | 5.022 | 5.028 | 4.996 | 5.022 | 185,785 | +0.01(+0.26%) |
Sep 29, 2015 | 4.971 | 5.009 | 4.964 | 5.009 | 80,899 | +0.04(+0.78%) |
Sep 28, 2015 | 4.964 | 4.983 | 4.964 | 4.971 | 134,451 | +0.00(+0.00%) |
Sep 25, 2015 | 4.983 | 4.983 | 4.964 | 4.971 | 144,566 | -0.01(-0.13%) |
Sep 24, 2015 | 5.009 | 5.016 | 4.964 | 4.977 | 82,513 | -0.02(-0.39%) |
Sep 23, 2015 | 4.990 | 5.009 | 4.990 | 4.996 | 94,194 | -0.01(-0.26%) |
Sep 22, 2015 | 4.977 | 5.016 | 4.977 | 5.009 | 142,710 | +0.01(+0.26%) |
Sep 21, 2015 | 5.009 | 5.022 | 4.983 | 4.996 | 69,671 | -0.01(-0.26%) |
Sep 18, 2015 | 4.996 | 5.035 | 4.996 | 5.009 | 159,490 | +0.00(+0.00%) |
Sep 17, 2015 | 4.958 | 5.009 | 4.951 | 5.009 | 99,206 | +0.05(+1.04%) |
Sep 16, 2015 | 4.926 | 4.958 | 4.926 | 4.958 | 59,993 | +0.05(+0.92%) |
Sep 15, 2015 | 4.964 | 4.964 | 4.913 | 4.913 | 115,388 | -0.03(-0.65%) |
Sep 14, 2015 | 4.990 | 4.990 | 4.938 | 4.945 | 89,353 | -0.05(-0.90%) |
Sep 11, 2015 | 4.990 | 5.009 | 4.977 | 4.990 | 101,656 | -0.01(-0.13%) |
Sep 10, 2015 | 5.028 | 5.035 | 4.977 | 4.996 | 100,811 | -0.03(-0.62%) |
Sep 09, 2015 | 4.983 | 5.027 | 4.973 | 5.027 | 256,937 | +0.06(+1.16%) |
Sep 08, 2015 | 4.925 | 4.995 | 4.919 | 4.970 | 185,338 | +0.03(+0.65%) |
Sep 04, 2015 | 4.893 | 4.938 | 4.938 | 4.938 | 96,149 | +0.03(+0.52%) |
Sep 03, 2015 | 4.906 | 4.912 | 4.893 | 4.912 | 93,550 | +0.02(+0.39%) |
Sep 02, 2015 | 4.893 | 4.919 | 4.874 | 4.893 | 138,563 | +0.00(+0.00%) |
Sep 01, 2015 | 4.912 | 4.925 | 4.893 | 4.893 | 152,362 | -0.01(-0.13%) |
Aug 31, 2015 | 4.906 | 4.919 | 4.880 | 4.900 | 311,569 | +0.02(+0.39%) |
Aug 28, 2015 | 4.887 | 4.900 | 4.880 | 4.880 | 51,813 | -0.01(-0.26%) |
Aug 27, 2015 | 4.887 | 4.893 | 4.868 | 4.893 | 135,826 | +0.02(+0.39%) |
Aug 26, 2015 | 4.912 | 4.919 | 4.874 | 4.874 | 112,939 | -0.04(-0.78%) |
Aug 25, 2015 | 4.912 | 4.944 | 4.893 | 4.912 | 166,048 | +0.01(+0.26%) |
Aug 24, 2015 | 4.951 | 4.951 | 4.868 | 4.900 | 229,395 | -0.07(-1.42%) |
Aug 21, 2015 | 4.983 | 4.989 | 4.963 | 4.970 | 142,788 | -0.01(-0.26%) |
Aug 20, 2015 | 4.963 | 4.989 | 4.951 | 4.983 | 125,504 | +0.02(+0.50%) |
Aug 19, 2015 | 4.932 | 4.963 | 4.932 | 4.958 | 96,875 | +0.01(+0.14%) |
Aug 18, 2015 | 4.963 | 4.963 | 4.932 | 4.951 | 64,239 | -0.01(-0.13%) |
Aug 17, 2015 | 4.951 | 4.963 | 4.951 | 4.957 | 61,878 | +0.01(+0.26%) |
Aug 14, 2015 | 4.951 | 4.957 | 4.944 | 4.944 | 50,290 | -0.01(-0.13%) |
Aug 13, 2015 | 4.963 | 4.970 | 4.938 | 4.951 | 49,860 | +0.00(+0.00%) |
Aug 12, 2015 | 4.970 | 4.989 | 4.951 | 4.951 | 147,559 | -0.02(-0.39%) |
Aug 11, 2015 | 4.925 | 4.970 | 4.912 | 4.970 | 123,204 | +0.05(+0.93%) |
Aug 10, 2015 | 4.924 | 4.937 | 4.899 | 4.924 | 250,762 | +0.00(+0.00%) |
Aug 07, 2015 | 4.918 | 4.937 | 4.905 | 4.924 | 78,926 | -0.01(-0.13%) |
Aug 06, 2015 | 4.924 | 4.931 | 4.899 | 4.931 | 120,552 | +0.01(+0.13%) |
Aug 05, 2015 | 4.943 | 4.943 | 4.899 | 4.924 | 190,296 | -0.01(-0.26%) |
Aug 04, 2015 | 4.937 | 4.956 | 4.931 | 4.937 | 122,877 | -0.01(-0.13%) |
Aug 03, 2015 | 4.943 | 4.956 | 4.924 | 4.943 | 159,680 | +0.00(+0.00%) |
Jul 31, 2015 | 4.937 | 4.962 | 4.912 | 4.943 | 189,163 | +0.03(+0.65%) |
Jul 30, 2015 | 4.931 | 4.931 | 4.892 | 4.911 | 77,001 | -0.01(-0.13%) |
Jul 29, 2015 | 4.937 | 4.937 | 4.911 | 4.918 | 79,181 | -0.01(-0.26%) |
Jul 28, 2015 | 4.950 | 4.950 | 4.905 | 4.931 | 157,375 | -0.02(-0.39%) |
Jul 27, 2015 | 4.931 | 4.950 | 4.931 | 4.950 | 110,998 | +0.01(+0.13%) |
Jul 24, 2015 | 4.880 | 4.943 | 4.867 | 4.943 | 241,670 | +0.07(+1.44%) |
Jul 23, 2015 | 4.880 | 4.880 | 4.854 | 4.873 | 86,012 | -0.02(-0.39%) |
Jul 22, 2015 | 4.867 | 4.892 | 4.861 | 4.892 | 72,617 | +0.03(+0.52%) |
Jul 21, 2015 | 4.873 | 4.880 | 4.848 | 4.867 | 156,145 | -0.03(-0.65%) |
Jul 20, 2015 | 4.873 | 4.899 | 4.873 | 4.899 | 159,760 | +0.03(+0.52%) |
Jul 17, 2015 | 4.899 | 4.911 | 4.873 | 4.873 | 64,788 | -0.04(-0.78%) |
Jul 16, 2015 | 4.905 | 4.911 | 4.886 | 4.911 | 95,769 | +0.01(+0.26%) |
Jul 15, 2015 | 4.861 | 4.900 | 4.854 | 4.899 | 203,970 | +0.02(+0.39%) |
Jul 14, 2015 | 4.873 | 4.886 | 4.867 | 4.880 | 83,562 | +0.00(+0.00%) |
Jul 13, 2015 | 4.905 | 4.905 | 4.867 | 4.880 | 208,584 | -0.03(-0.63%) |
Jul 10, 2015 | 4.904 | 4.910 | 4.879 | 4.910 | 80,109 | +0.00(+0.00%) |
Jul 09, 2015 | 4.910 | 4.917 | 4.891 | 4.910 | 57,987 | -0.01(-0.26%) |
Jul 08, 2015 | 4.904 | 4.929 | 4.904 | 4.923 | 64,959 | +0.01(+0.26%) |
Jul 07, 2015 | 4.879 | 4.917 | 4.879 | 4.910 | 61,950 | +0.04(+0.91%) |
Jul 06, 2015 | 4.860 | 4.873 | 4.841 | 4.866 | 98,022 | +0.01(+0.13%) |
Jul 02, 2015 | 4.854 | 4.860 | 4.860 | 4.860 | 95,133 | +0.02(+0.39%) |
Jul 01, 2015 | 4.854 | 4.873 | 4.841 | 4.841 | 109,808 | -0.01(-0.26%) |
Jun 30, 2015 | 4.873 | 4.873 | 4.835 | 4.854 | 227,939 | +0.02(+0.39%) |
Jun 29, 2015 | 4.879 | 4.879 | 4.835 | 4.835 | 113,447 | -0.04(-0.91%) |
Jun 26, 2015 | 4.917 | 4.917 | 4.879 | 4.879 | 87,979 | -0.04(-0.77%) |
Jun 25, 2015 | 4.910 | 4.929 | 4.904 | 4.917 | 113,223 | -0.02(-0.38%) |
Jun 24, 2015 | 4.955 | 4.955 | 4.923 | 4.936 | 76,870 | -0.01(-0.26%) |
Jun 23, 2015 | 4.929 | 4.974 | 4.923 | 4.948 | 105,538 | +0.02(+0.39%) |
Jun 22, 2015 | 4.955 | 4.955 | 4.929 | 4.929 | 123,566 | -0.03(-0.68%) |
Jun 19, 2015 | 4.967 | 4.980 | 4.961 | 4.963 | 93,701 | -0.01(-0.21%) |
Jun 18, 2015 | 4.948 | 4.974 | 4.936 | 4.974 | 78,554 | +0.03(+0.64%) |
Jun 17, 2015 | 4.929 | 4.948 | 4.929 | 4.942 | 106,070 | +0.01(+0.13%) |
Jun 16, 2015 | 4.936 | 4.955 | 4.910 | 4.936 | 164,813 | +0.00(+0.00%) |
Jun 15, 2015 | 4.936 | 4.948 | 4.898 | 4.936 | 126,957 | +0.02(+0.39%) |
Jun 12, 2015 | 4.873 | 4.936 | 4.873 | 4.917 | 162,081 | +0.04(+0.91%) |
Jun 11, 2015 | 4.816 | 4.885 | 4.816 | 4.873 | 185,679 | +0.07(+1.45%) |
Jun 10, 2015 | 4.873 | 4.885 | 4.797 | 4.803 | 403,361 | -0.08(-1.56%) |
Jun 09, 2015 | 4.854 | 4.879 | 4.816 | 4.879 | 296,641 | +0.01(+0.15%) |
Jun 08, 2015 | 4.928 | 4.928 | 4.859 | 4.872 | 206,006 | -0.06(-1.15%) |
Jun 05, 2015 | 4.922 | 4.928 | 4.909 | 4.928 | 212,514 | -0.02(-0.38%) |
Jun 04, 2015 | 4.953 | 4.960 | 4.922 | 4.947 | 127,997 | -0.01(-0.13%) |
Jun 03, 2015 | 4.960 | 4.966 | 4.941 | 4.953 | 167,530 | -0.01(-0.13%) |
Jun 02, 2015 | 4.991 | 4.991 | 4.960 | 4.960 | 105,714 | -0.03(-0.63%) |