Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.180 | 5.200 | 5.140 | 5.170 | 9,974,457 | +0.02(+0.39%) |
May 27, 2016 | 5.160 | 5.150 | 5.150 | 5.150 | 6,227,100 | -0.01(-0.19%) |
May 26, 2016 | 5.220 | 5.280 | 5.150 | 5.160 | 8,489,076 | -0.06(-1.15%) |
May 25, 2016 | 5.120 | 5.240 | 5.100 | 5.220 | 10,663,311 | +0.13(+2.55%) |
May 24, 2016 | 4.940 | 5.120 | 4.910 | 5.090 | 14,852,834 | +0.20(+4.09%) |
May 23, 2016 | 4.990 | 5.040 | 4.890 | 4.890 | 16,998,938 | -0.12(-2.40%) |
May 20, 2016 | 5.000 | 5.020 | 4.950 | 5.010 | 11,909,371 | +0.05(+1.01%) |
May 19, 2016 | 5.010 | 5.020 | 4.900 | 4.960 | 16,004,342 | -0.06(-1.20%) |
May 18, 2016 | 5.130 | 5.180 | 4.960 | 5.020 | 17,684,928 | -0.12(-2.33%) |
May 17, 2016 | 5.230 | 5.310 | 5.120 | 5.140 | 16,113,474 | -0.10(-1.91%) |
May 16, 2016 | 5.250 | 5.310 | 5.220 | 5.240 | 8,997,149 | -0.02(-0.38%) |
May 13, 2016 | 5.340 | 5.360 | 5.260 | 5.260 | 6,623,340 | -0.07(-1.31%) |
May 12, 2016 | 5.390 | 5.420 | 5.300 | 5.330 | 7,835,265 | -0.07(-1.30%) |
May 11, 2016 | 5.430 | 5.530 | 5.360 | 5.400 | 15,082,957 | -0.03(-0.55%) |
May 10, 2016 | 5.270 | 5.440 | 5.250 | 5.430 | 10,999,005 | +0.18(+3.43%) |
May 09, 2016 | 5.300 | 5.310 | 5.200 | 5.250 | 11,305,341 | -0.02(-0.38%) |
May 06, 2016 | 5.200 | 5.280 | 5.100 | 5.270 | 11,187,447 | +0.09(+1.74%) |
May 05, 2016 | 5.310 | 5.320 | 5.175 | 5.180 | 18,056,354 | -0.17(-3.18%) |
May 04, 2016 | 5.190 | 5.380 | 5.150 | 5.350 | 31,822,244 | +0.13(+2.49%) |
May 03, 2016 | 5.460 | 5.470 | 5.070 | 5.220 | 49,243,336 | -0.22(-4.04%) |
May 02, 2016 | 5.570 | 5.580 | 5.380 | 5.440 | 41,093,584 | -0.12(-2.16%) |
Apr 29, 2016 | 5.540 | 5.560 | 5.410 | 5.560 | 17,025,022 | +0.01(+0.18%) |
Apr 28, 2016 | 5.610 | 5.660 | 5.520 | 5.550 | 11,448,547 | -0.08(-1.42%) |
Apr 27, 2016 | 5.620 | 5.695 | 5.540 | 5.630 | 9,896,530 | +0.02(+0.36%) |
Apr 26, 2016 | 5.580 | 5.620 | 5.550 | 5.610 | 8,752,139 | +0.06(+1.08%) |
Apr 25, 2016 | 5.610 | 5.635 | 5.510 | 5.550 | 7,950,234 | -0.08(-1.42%) |
Apr 22, 2016 | 5.540 | 5.630 | 5.490 | 5.630 | 20,710,764 | +0.08(+1.44%) |
Apr 21, 2016 | 5.630 | 5.710 | 5.520 | 5.550 | 17,443,980 | -0.08(-1.42%) |
Apr 20, 2016 | 5.680 | 5.750 | 5.610 | 5.630 | 26,278,744 | -0.05(-0.88%) |
Apr 19, 2016 | 5.460 | 5.675 | 5.455 | 5.680 | 16,708,644 | +0.22(+4.03%) |
Apr 18, 2016 | 5.390 | 5.490 | 5.360 | 5.460 | 15,790,171 | +0.05(+0.92%) |
Apr 15, 2016 | 5.360 | 5.420 | 5.340 | 5.410 | 11,075,624 | +0.03(+0.56%) |
Apr 14, 2016 | 5.380 | 5.410 | 5.320 | 5.380 | 9,092,369 | +0.02(+0.37%) |
Apr 13, 2016 | 5.370 | 5.370 | 5.260 | 5.360 | 24,201,924 | +0.02(+0.37%) |
Apr 12, 2016 | 5.270 | 5.400 | 5.210 | 5.340 | 13,576,766 | +0.10(+1.91%) |
Apr 11, 2016 | 5.250 | 5.300 | 5.180 | 5.240 | 15,855,793 | -0.01(-0.19%) |
Apr 08, 2016 | 5.400 | 5.410 | 5.230 | 5.250 | 18,531,372 | -0.09(-1.69%) |
Apr 07, 2016 | 5.310 | 5.460 | 5.300 | 5.340 | 37,902,952 | -0.02(-0.37%) |
Apr 06, 2016 | 5.230 | 5.380 | 5.210 | 5.360 | 11,486,854 | +0.13(+2.49%) |
Apr 05, 2016 | 5.400 | 5.434 | 5.220 | 5.230 | 14,354,873 | -0.19(-3.51%) |
Apr 04, 2016 | 5.500 | 5.515 | 5.390 | 5.420 | 13,072,748 | -0.05(-0.91%) |
Apr 01, 2016 | 5.550 | 5.590 | 5.410 | 5.470 | 17,361,052 | -0.12(-2.15%) |
Mar 31, 2016 | 5.660 | 5.720 | 5.590 | 5.590 | 23,380,752 | -0.04(-0.71%) |
Mar 30, 2016 | 5.500 | 5.720 | 5.500 | 5.630 | 21,836,460 | +0.16(+2.93%) |
Mar 29, 2016 | 5.310 | 5.470 | 5.260 | 5.470 | 9,588,646 | +0.17(+3.21%) |
Mar 28, 2016 | 5.270 | 5.350 | 5.210 | 5.300 | 8,221,379 | +0.03(+0.57%) |
Mar 24, 2016 | 5.210 | 5.270 | 5.270 | 5.270 | 9,465,100 | +0.06(+1.15%) |
Mar 23, 2016 | 5.280 | 5.300 | 5.200 | 5.210 | 7,376,954 | -0.10(-1.88%) |
Mar 22, 2016 | 5.250 | 5.340 | 5.230 | 5.310 | 7,030,569 | +0.04(+0.76%) |
Mar 21, 2016 | 5.300 | 5.400 | 5.250 | 5.270 | 8,387,009 | -0.01(-0.19%) |
Mar 18, 2016 | 5.250 | 5.360 | 5.250 | 5.280 | 17,264,554 | -0.01(-0.19%) |
Mar 17, 2016 | 5.350 | 5.370 | 5.260 | 5.290 | 20,155,600 | -0.05(-0.94%) |
Mar 16, 2016 | 5.120 | 5.360 | 5.045 | 5.340 | 16,753,498 | +0.18(+3.49%) |
Mar 15, 2016 | 5.260 | 5.300 | 5.020 | 5.160 | 18,544,008 | -0.18(-3.37%) |
Mar 14, 2016 | 5.290 | 5.390 | 5.250 | 5.340 | 11,925,763 | -0.04(-0.74%) |
Mar 11, 2016 | 5.360 | 5.410 | 5.300 | 5.380 | 9,252,739 | +0.06(+1.13%) |
Mar 10, 2016 | 5.010 | 5.360 | 4.970 | 5.320 | 26,138,480 | +0.15(+2.90%) |
Mar 09, 2016 | 5.370 | 5.380 | 5.110 | 5.170 | 32,428,336 | -0.48(-8.50%) |
Mar 08, 2016 | 5.760 | 5.770 | 5.520 | 5.650 | 21,154,668 | -0.14(-2.42%) |
Mar 07, 2016 | 5.540 | 5.850 | 5.470 | 5.790 | 18,807,816 | +0.22(+3.95%) |
Mar 04, 2016 | 5.690 | 5.750 | 5.520 | 5.570 | 27,837,688 | -0.12(-2.11%) |
Mar 03, 2016 | 5.630 | 5.810 | 5.600 | 5.690 | 19,454,348 | +0.06(+1.07%) |
Mar 02, 2016 | 5.480 | 5.680 | 5.430 | 5.630 | 16,976,134 | +0.16(+2.93%) |
Mar 01, 2016 | 5.460 | 5.510 | 5.410 | 5.470 | 18,889,554 | +0.06(+1.11%) |
Feb 29, 2016 | 5.400 | 5.520 | 5.360 | 5.410 | 29,556,518 | -0.02(-0.37%) |
Feb 26, 2016 | 5.320 | 5.470 | 5.190 | 5.430 | 19,529,240 | +0.12(+2.26%) |
Feb 25, 2016 | 5.350 | 5.380 | 5.130 | 5.310 | 39,810,096 | +0.01(+0.19%) |
Feb 24, 2016 | 5.030 | 5.350 | 4.980 | 5.300 | 61,801,012 | +0.22(+4.33%) |
Feb 23, 2016 | 4.740 | 5.090 | 4.640 | 5.080 | 52,466,724 | +0.57(+12.64%) |
Feb 22, 2016 | 4.530 | 4.650 | 4.490 | 4.510 | 23,202,364 | +0.07(+1.58%) |
Feb 19, 2016 | 4.540 | 4.545 | 4.370 | 4.440 | 11,815,432 | -0.10(-2.20%) |
Feb 18, 2016 | 4.450 | 4.700 | 4.400 | 4.540 | 18,097,806 | +0.12(+2.71%) |
Feb 17, 2016 | 4.320 | 4.465 | 4.280 | 4.420 | 13,514,086 | +0.17(+4.00%) |
Feb 16, 2016 | 4.350 | 4.350 | 4.150 | 4.250 | 11,779,797 | +0.01(+0.24%) |
Feb 12, 2016 | 4.200 | 4.240 | 4.240 | 4.240 | 19,893,900 | +0.08(+1.80%) |
Feb 11, 2016 | 4.120 | 4.260 | 4.070 | 4.165 | 20,949,716 | -0.00(-0.12%) |
Feb 10, 2016 | 4.360 | 4.370 | 4.105 | 4.170 | 18,479,538 | -0.15(-3.47%) |
Feb 09, 2016 | 4.250 | 4.360 | 4.080 | 4.320 | 22,688,396 | +0.00(+0.00%) |
Feb 08, 2016 | 4.630 | 4.660 | 4.210 | 4.320 | 19,108,684 | -0.36(-7.69%) |
Feb 05, 2016 | 4.690 | 4.860 | 4.610 | 4.680 | 25,876,180 | -0.02(-0.43%) |
Feb 04, 2016 | 4.620 | 4.890 | 4.620 | 4.700 | 26,429,318 | +0.10(+2.17%) |
Feb 03, 2016 | 4.420 | 4.640 | 4.380 | 4.600 | 15,768,068 | +0.25(+5.75%) |
Feb 02, 2016 | 4.510 | 4.540 | 4.340 | 4.350 | 12,799,456 | -0.23(-5.02%) |
Feb 01, 2016 | 4.640 | 4.640 | 4.455 | 4.580 | 10,147,454 | +0.03(+0.66%) |
Jan 29, 2016 | 4.550 | 4.580 | 4.500 | 4.550 | 12,877,665 | +0.04(+0.89%) |
Jan 28, 2016 | 4.490 | 4.540 | 4.420 | 4.510 | 9,892,143 | +0.06(+1.35%) |
Jan 27, 2016 | 4.410 | 4.510 | 4.350 | 4.450 | 14,044,297 | +0.03(+0.68%) |
Jan 26, 2016 | 4.200 | 4.460 | 4.190 | 4.420 | 11,434,592 | +0.23(+5.49%) |
Jan 25, 2016 | 4.340 | 4.400 | 4.190 | 4.190 | 13,176,421 | -0.17(-3.90%) |
Jan 22, 2016 | 4.090 | 4.360 | 4.080 | 4.360 | 23,209,228 | +0.36(+9.00%) |
Jan 21, 2016 | 4.010 | 4.100 | 3.900 | 4.000 | 29,643,508 | +0.06(+1.52%) |
Jan 20, 2016 | 4.100 | 4.150 | 3.810 | 3.940 | 28,268,682 | -0.24(-5.74%) |
Jan 19, 2016 | 4.280 | 4.320 | 4.160 | 4.180 | 15,665,807 | -0.06(-1.42%) |
Jan 15, 2016 | 4.220 | 4.240 | 4.240 | 4.240 | 24,824,700 | -0.13(-2.97%) |
Jan 14, 2016 | 4.200 | 4.370 | 3.960 | 4.370 | 23,110,988 | +0.20(+4.80%) |
Jan 13, 2016 | 4.400 | 4.430 | 4.130 | 4.170 | 27,513,320 | -0.21(-4.79%) |
Jan 12, 2016 | 4.560 | 4.570 | 4.370 | 4.380 | 17,138,162 | -0.13(-2.99%) |
Jan 11, 2016 | 4.680 | 4.720 | 4.470 | 4.515 | 14,505,840 | -0.16(-3.32%) |
Jan 08, 2016 | 4.740 | 4.770 | 4.640 | 4.670 | 13,846,781 | -0.02(-0.43%) |
Jan 07, 2016 | 4.720 | 4.780 | 4.680 | 4.690 | 12,460,471 | -0.07(-1.47%) |
Jan 06, 2016 | 4.660 | 4.780 | 4.640 | 4.760 | 12,375,719 | +0.04(+0.85%) |
Jan 05, 2016 | 4.630 | 4.740 | 4.610 | 4.720 | 6,858,630 | +0.07(+1.51%) |
Jan 04, 2016 | 4.600 | 4.710 | 4.570 | 4.650 | 9,378,296 | -0.02(-0.43%) |
Dec 31, 2015 | 4.710 | 4.670 | 4.670 | 4.670 | 9,651,700 | +0.01(+0.21%) |
Dec 30, 2015 | 4.790 | 4.820 | 4.650 | 4.660 | 11,902,889 | -0.16(-3.32%) |
Dec 29, 2015 | 4.860 | 4.900 | 4.780 | 4.820 | 8,068,403 | -0.03(-0.62%) |
Dec 28, 2015 | 4.830 | 4.880 | 4.770 | 4.850 | 8,010,071 | -0.01(-0.21%) |
Dec 24, 2015 | 4.860 | 4.860 | 4.860 | 4.860 | 4,937,200 | +0.01(+0.21%) |
Dec 23, 2015 | 4.690 | 4.860 | 4.680 | 4.850 | 16,936,200 | +0.20(+4.30%) |
Dec 22, 2015 | 4.630 | 4.650 | 4.540 | 4.650 | 13,836,752 | +0.01(+0.22%) |
Dec 21, 2015 | 4.690 | 4.720 | 4.590 | 4.640 | 12,131,672 | +0.00(+0.00%) |
Dec 18, 2015 | 4.760 | 4.810 | 4.550 | 4.640 | 36,570,368 | -0.15(-3.13%) |
Dec 17, 2015 | 4.730 | 4.890 | 4.730 | 4.790 | 13,894,959 | +0.05(+1.05%) |
Dec 16, 2015 | 4.570 | 4.800 | 4.550 | 4.740 | 19,241,914 | +0.22(+4.87%) |
Dec 15, 2015 | 4.520 | 4.610 | 4.440 | 4.520 | 18,061,456 | +0.02(+0.44%) |
Dec 14, 2015 | 4.570 | 4.630 | 4.480 | 4.500 | 20,701,948 | -0.07(-1.53%) |
Dec 11, 2015 | 4.710 | 4.780 | 4.550 | 4.570 | 19,043,340 | -0.31(-6.35%) |
Dec 10, 2015 | 4.940 | 4.960 | 4.860 | 4.880 | 14,090,905 | -0.04(-0.81%) |
Dec 09, 2015 | 4.950 | 5.020 | 4.890 | 4.920 | 12,212,672 | -0.03(-0.61%) |
Dec 08, 2015 | 5.030 | 5.080 | 4.920 | 4.950 | 14,036,675 | -0.11(-2.17%) |
Dec 07, 2015 | 5.080 | 5.090 | 4.980 | 5.060 | 9,141,414 | -0.04(-0.78%) |
Dec 04, 2015 | 5.030 | 5.100 | 5.010 | 5.100 | 9,986,731 | +0.09(+1.80%) |
Dec 03, 2015 | 5.020 | 5.070 | 4.930 | 5.010 | 10,090,868 | +0.02(+0.40%) |
Dec 02, 2015 | 5.090 | 5.150 | 4.990 | 4.990 | 11,413,757 | -0.09(-1.77%) |
Dec 01, 2015 | 4.990 | 5.100 | 4.980 | 5.080 | 10,976,075 | +0.09(+1.80%) |
Nov 30, 2015 | 5.000 | 5.020 | 4.950 | 4.990 | 10,854,973 | +0.03(+0.60%) |
Nov 27, 2015 | 4.910 | 5.000 | 4.900 | 4.960 | 3,774,662 | +0.06(+1.22%) |
Nov 25, 2015 | 4.890 | 4.900 | 4.900 | 4.900 | 4,933,400 | +0.00(+0.00%) |
Nov 24, 2015 | 4.950 | 5.010 | 4.880 | 4.900 | 13,004,905 | -0.06(-1.21%) |
Nov 23, 2015 | 4.920 | 5.060 | 4.900 | 4.960 | 11,499,070 | +0.04(+0.81%) |
Nov 20, 2015 | 4.990 | 4.990 | 4.900 | 4.920 | 7,442,068 | -0.04(-0.81%) |
Nov 19, 2015 | 4.890 | 4.960 | 4.860 | 4.960 | 10,563,804 | +0.09(+1.85%) |
Nov 18, 2015 | 4.770 | 4.870 | 4.770 | 4.870 | 8,589,503 | +0.09(+1.88%) |
Nov 17, 2015 | 4.750 | 4.850 | 4.680 | 4.780 | 10,286,582 | +0.02(+0.42%) |
Nov 16, 2015 | 4.640 | 4.760 | 4.610 | 4.760 | 7,896,882 | +0.12(+2.59%) |
Nov 13, 2015 | 4.690 | 4.760 | 4.620 | 4.640 | 10,823,926 | -0.07(-1.49%) |
Nov 12, 2015 | 4.690 | 4.755 | 4.660 | 4.710 | 11,183,933 | +0.02(+0.43%) |
Nov 11, 2015 | 4.750 | 4.810 | 4.670 | 4.690 | 9,773,585 | -0.05(-1.05%) |
Nov 10, 2015 | 4.800 | 4.890 | 4.710 | 4.740 | 15,750,094 | -0.10(-2.07%) |
Nov 09, 2015 | 4.660 | 4.870 | 4.635 | 4.840 | 18,814,492 | +0.19(+4.09%) |
Nov 06, 2015 | 4.710 | 4.740 | 4.610 | 4.650 | 13,021,689 | -0.06(-1.27%) |
Nov 05, 2015 | 4.810 | 4.810 | 4.610 | 4.710 | 25,561,086 | -0.07(-1.46%) |
Nov 04, 2015 | 4.900 | 4.900 | 4.760 | 4.780 | 25,261,152 | -0.03(-0.62%) |
Nov 03, 2015 | 5.010 | 5.040 | 4.800 | 4.810 | 53,475,996 | -0.35(-6.78%) |
Nov 02, 2015 | 5.110 | 5.210 | 5.020 | 5.160 | 22,996,352 | +0.02(+0.39%) |
Oct 30, 2015 | 5.170 | 5.190 | 5.070 | 5.140 | 10,568,802 | -0.01(-0.19%) |
Oct 29, 2015 | 5.250 | 5.280 | 5.145 | 5.150 | 16,872,542 | -0.13(-2.46%) |
Oct 28, 2015 | 5.220 | 5.350 | 5.220 | 5.280 | 13,263,892 | +0.04(+0.76%) |
Oct 27, 2015 | 5.340 | 5.400 | 5.210 | 5.240 | 12,966,436 | -0.14(-2.60%) |
Oct 26, 2015 | 5.390 | 5.470 | 5.345 | 5.380 | 16,762,089 | -0.01(-0.28%) |
Oct 23, 2015 | 5.430 | 5.470 | 5.365 | 5.395 | 8,915,996 | -0.03(-0.46%) |
Oct 22, 2015 | 5.340 | 5.440 | 5.300 | 5.420 | 12,067,969 | +0.13(+2.46%) |
Oct 21, 2015 | 5.350 | 5.370 | 5.280 | 5.290 | 7,528,082 | -0.03(-0.56%) |
Oct 20, 2015 | 5.260 | 5.390 | 5.220 | 5.320 | 11,436,585 | +0.07(+1.33%) |
Oct 19, 2015 | 5.180 | 5.270 | 5.180 | 5.250 | 8,755,711 | +0.03(+0.57%) |
Oct 16, 2015 | 5.350 | 5.370 | 5.090 | 5.220 | 19,776,904 | -0.10(-1.88%) |
Oct 15, 2015 | 5.130 | 5.330 | 5.100 | 5.320 | 9,574,456 | +0.22(+4.31%) |
Oct 14, 2015 | 5.130 | 5.230 | 5.070 | 5.100 | 11,489,179 | -0.05(-0.97%) |
Oct 13, 2015 | 5.130 | 5.245 | 5.100 | 5.150 | 11,651,328 | +0.04(+0.78%) |
Oct 12, 2015 | 5.200 | 5.205 | 5.050 | 5.110 | 12,827,285 | -0.07(-1.35%) |
Oct 09, 2015 | 5.420 | 5.460 | 5.145 | 5.180 | 16,746,235 | -0.23(-4.25%) |
Oct 08, 2015 | 5.320 | 5.415 | 5.270 | 5.410 | 12,913,365 | +0.03(+0.56%) |
Oct 07, 2015 | 5.170 | 5.375 | 5.140 | 5.380 | 20,287,528 | +0.26(+5.08%) |
Oct 06, 2015 | 5.130 | 5.200 | 5.100 | 5.120 | 15,796,855 | -0.01(-0.19%) |
Oct 05, 2015 | 4.900 | 5.130 | 4.900 | 5.130 | 19,660,032 | +0.25(+5.12%) |
Oct 02, 2015 | 4.660 | 4.900 | 4.635 | 4.880 | 21,700,514 | +0.16(+3.39%) |
Oct 01, 2015 | 4.780 | 4.810 | 4.670 | 4.720 | 16,490,753 | -0.03(-0.63%) |
Sep 30, 2015 | 4.810 | 4.820 | 4.700 | 4.750 | 18,204,540 | +0.07(+1.50%) |
Sep 29, 2015 | 4.730 | 4.820 | 4.640 | 4.680 | 18,488,762 | -0.05(-1.06%) |
Sep 28, 2015 | 4.990 | 5.000 | 4.720 | 4.730 | 22,499,420 | -0.27(-5.40%) |
Sep 25, 2015 | 4.850 | 5.110 | 4.850 | 5.000 | 28,553,188 | +0.17(+3.52%) |
Sep 24, 2015 | 4.810 | 4.880 | 4.770 | 4.830 | 11,394,582 | -0.02(-0.41%) |
Sep 23, 2015 | 4.880 | 4.935 | 4.850 | 4.850 | 12,176,974 | +0.05(+1.04%) |
Sep 22, 2015 | 4.840 | 4.905 | 4.780 | 4.800 | 22,051,124 | -0.14(-2.83%) |
Sep 21, 2015 | 5.010 | 5.090 | 4.900 | 4.940 | 18,361,948 | -0.05(-1.00%) |
Sep 18, 2015 | 5.160 | 5.200 | 4.980 | 4.990 | 28,623,508 | -0.21(-4.04%) |
Sep 17, 2015 | 5.150 | 5.240 | 5.015 | 5.200 | 22,053,138 | +0.02(+0.39%) |
Sep 16, 2015 | 5.250 | 5.360 | 5.130 | 5.180 | 26,762,098 | -0.14(-2.63%) |
Sep 15, 2015 | 5.220 | 5.360 | 5.190 | 5.320 | 17,648,048 | +0.10(+1.92%) |
Sep 14, 2015 | 5.310 | 5.320 | 5.110 | 5.220 | 25,531,024 | -0.10(-1.88%) |
Sep 11, 2015 | 5.400 | 5.460 | 5.120 | 5.320 | 37,666,616 | -0.19(-3.45%) |
Sep 10, 2015 | 5.450 | 5.570 | 5.390 | 5.510 | 28,075,968 | +0.06(+1.10%) |
Sep 09, 2015 | 5.490 | 5.560 | 5.430 | 5.450 | 20,366,648 | +0.01(+0.18%) |
Sep 08, 2015 | 5.490 | 5.490 | 5.320 | 5.440 | 17,845,076 | +0.05(+0.93%) |
Sep 04, 2015 | 5.460 | 5.390 | 5.390 | 5.390 | 15,239,900 | -0.13(-2.36%) |
Sep 03, 2015 | 5.280 | 5.580 | 5.280 | 5.520 | 35,321,308 | +0.31(+5.95%) |
Sep 02, 2015 | 5.120 | 5.280 | 5.070 | 5.210 | 23,986,224 | +0.17(+3.37%) |
Sep 01, 2015 | 4.980 | 5.070 | 4.920 | 5.040 | 19,133,680 | -0.03(-0.59%) |
Aug 31, 2015 | 5.020 | 5.110 | 5.000 | 5.070 | 16,846,244 | -0.01(-0.20%) |
Aug 28, 2015 | 4.900 | 5.110 | 4.870 | 5.080 | 17,162,376 | +0.15(+3.04%) |
Aug 27, 2015 | 4.920 | 4.990 | 4.820 | 4.930 | 26,198,888 | +0.09(+1.86%) |
Aug 26, 2015 | 4.990 | 5.030 | 4.730 | 4.840 | 31,191,044 | -0.08(-1.63%) |
Aug 25, 2015 | 5.060 | 5.100 | 4.920 | 4.920 | 20,320,306 | +0.01(+0.20%) |
Aug 24, 2015 | 4.960 | 5.080 | 4.570 | 4.910 | 22,472,684 | -0.24(-4.66%) |
Aug 21, 2015 | 5.220 | 5.270 | 5.090 | 5.150 | 29,566,232 | -0.11(-2.09%) |
Aug 20, 2015 | 5.290 | 5.330 | 5.210 | 5.260 | 21,591,976 | -0.10(-1.77%) |
Aug 19, 2015 | 5.400 | 5.450 | 5.280 | 5.355 | 22,027,432 | -0.06(-1.20%) |
Aug 18, 2015 | 5.610 | 5.610 | 5.410 | 5.420 | 17,277,704 | -0.19(-3.39%) |
Aug 17, 2015 | 5.450 | 5.640 | 5.400 | 5.610 | 18,083,108 | +0.12(+2.19%) |
Aug 14, 2015 | 5.380 | 5.510 | 5.370 | 5.490 | 15,453,664 | +0.14(+2.62%) |
Aug 13, 2015 | 5.430 | 5.460 | 5.340 | 5.350 | 12,451,772 | -0.07(-1.29%) |
Aug 12, 2015 | 5.280 | 5.440 | 5.210 | 5.420 | 22,776,444 | +0.08(+1.59%) |
Aug 11, 2015 | 5.310 | 5.390 | 5.300 | 5.335 | 12,710,151 | +0.00(+0.09%) |
Aug 10, 2015 | 5.220 | 5.380 | 5.190 | 5.330 | 24,596,264 | +0.16(+3.09%) |
Aug 07, 2015 | 5.090 | 5.240 | 5.090 | 5.170 | 26,358,436 | +0.04(+0.78%) |
Aug 06, 2015 | 5.100 | 5.150 | 5.000 | 5.130 | 20,696,094 | +0.02(+0.39%) |
Aug 05, 2015 | 5.280 | 5.290 | 5.100 | 5.110 | 24,617,548 | -0.14(-2.67%) |
Aug 04, 2015 | 5.210 | 5.260 | 5.130 | 5.250 | 33,988,960 | +0.10(+1.94%) |
Aug 03, 2015 | 5.070 | 5.185 | 4.940 | 5.150 | 57,119,768 | +0.43(+9.11%) |
Jul 31, 2015 | 4.610 | 4.800 | 4.610 | 4.720 | 32,936,814 | +0.09(+1.94%) |
Jul 30, 2015 | 4.670 | 4.700 | 4.600 | 4.630 | 10,248,962 | -0.05(-1.07%) |
Jul 29, 2015 | 4.610 | 4.690 | 4.530 | 4.680 | 12,442,822 | +0.07(+1.52%) |
Jul 28, 2015 | 4.570 | 4.650 | 4.440 | 4.610 | 20,123,018 | +0.02(+0.44%) |
Jul 27, 2015 | 4.520 | 4.630 | 4.190 | 4.590 | 25,024,096 | +0.05(+1.10%) |
Jul 24, 2015 | 4.780 | 4.800 | 4.520 | 4.540 | 26,144,708 | -0.23(-4.82%) |
Jul 23, 2015 | 4.780 | 4.820 | 4.750 | 4.770 | 10,214,866 | -0.02(-0.42%) |
Jul 22, 2015 | 4.870 | 4.890 | 4.780 | 4.790 | 17,030,482 | -0.08(-1.54%) |
Jul 21, 2015 | 5.010 | 5.020 | 4.860 | 4.865 | 24,297,576 | -0.14(-2.89%) |
Jul 20, 2015 | 5.165 | 5.165 | 4.960 | 5.010 | 27,376,108 | -0.13(-2.53%) |
Jul 17, 2015 | 5.030 | 5.310 | 5.030 | 5.140 | 41,797,820 | +0.11(+2.19%) |
Jul 16, 2015 | 4.970 | 5.040 | 4.890 | 5.030 | 25,962,880 | +0.15(+3.07%) |
Jul 15, 2015 | 4.920 | 4.935 | 4.850 | 4.880 | 17,538,034 | -0.05(-1.01%) |
Jul 14, 2015 | 4.980 | 5.000 | 4.900 | 4.930 | 18,877,488 | -0.05(-1.00%) |
Jul 13, 2015 | 4.930 | 5.000 | 4.910 | 4.980 | 16,260,887 | +0.08(+1.63%) |
Jul 10, 2015 | 4.850 | 4.900 | 4.830 | 4.900 | 13,331,442 | +0.09(+1.87%) |
Jul 09, 2015 | 4.860 | 4.880 | 4.790 | 4.810 | 24,995,288 | -0.02(-0.41%) |
Jul 08, 2015 | 4.850 | 4.880 | 4.800 | 4.830 | 16,293,533 | -0.05(-1.02%) |
Jul 07, 2015 | 4.920 | 4.930 | 4.800 | 4.880 | 24,315,540 | -0.04(-0.81%) |
Jul 06, 2015 | 4.820 | 4.950 | 4.810 | 4.920 | 36,948,540 | +0.07(+1.44%) |
Jul 02, 2015 | 4.980 | 4.850 | 4.850 | 4.850 | 18,450,500 | -0.10(-2.02%) |
Jul 01, 2015 | 5.000 | 5.000 | 4.910 | 4.950 | 21,374,890 | +0.00(+0.00%) |
Jun 30, 2015 | 5.020 | 5.020 | 4.930 | 4.950 | 27,002,628 | +0.02(+0.41%) |
Jun 29, 2015 | 4.990 | 5.040 | 4.910 | 4.930 | 28,163,730 | -0.08(-1.60%) |
Jun 26, 2015 | 5.080 | 5.080 | 5.010 | 5.010 | 23,194,432 | -0.07(-1.38%) |
Jun 25, 2015 | 5.120 | 5.120 | 5.030 | 5.080 | 16,988,176 | +0.01(+0.20%) |
Jun 24, 2015 | 5.100 | 5.120 | 5.000 | 5.070 | 19,929,452 | -0.02(-0.39%) |
Jun 23, 2015 | 5.040 | 5.130 | 5.030 | 5.090 | 21,571,546 | +0.07(+1.39%) |
Jun 22, 2015 | 5.030 | 5.060 | 4.970 | 5.020 | 17,723,756 | -0.01(-0.20%) |
Jun 19, 2015 | 4.980 | 5.050 | 4.970 | 5.030 | 40,784,188 | +0.03(+0.60%) |
Jun 18, 2015 | 5.000 | 5.020 | 4.980 | 5.000 | 16,583,395 | +0.02(+0.40%) |
Jun 17, 2015 | 5.020 | 5.030 | 4.950 | 4.980 | 19,067,316 | +0.01(+0.20%) |
Jun 16, 2015 | 4.970 | 5.020 | 4.930 | 4.970 | 27,955,456 | +0.09(+1.84%) |
Jun 15, 2015 | 4.950 | 4.960 | 4.860 | 4.880 | 27,437,774 | -0.08(-1.61%) |
Jun 12, 2015 | 4.990 | 5.018 | 4.950 | 4.960 | 21,226,864 | -0.05(-1.00%) |
Jun 11, 2015 | 5.010 | 5.020 | 4.960 | 5.010 | 25,697,604 | +0.03(+0.60%) |
Jun 10, 2015 | 5.050 | 5.050 | 4.945 | 4.980 | 30,979,764 | +0.02(+0.40%) |
Jun 09, 2015 | 5.030 | 5.030 | 4.940 | 4.960 | 52,551,864 | -0.07(-1.39%) |
Jun 08, 2015 | 5.050 | 5.100 | 4.990 | 5.030 | 63,628,100 | +0.07(+1.31%) |
Jun 05, 2015 | 5.070 | 5.130 | 4.960 | 4.965 | 223,165,600 | -0.04(-0.70%) |
Jun 04, 2015 | 5.360 | 5.360 | 5.000 | 5.000 | 85,025,088 | -0.38(-7.06%) |
Jun 03, 2015 | 5.230 | 5.520 | 5.230 | 5.380 | 57,765,856 | +0.22(+4.26%) |
Jun 02, 2015 | 5.070 | 5.225 | 5.060 | 5.160 | 31,492,622 | +0.08(+1.57%) |