Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.128 | 6.135 | 6.039 | 6.060 | 137,988 | -0.02(-0.34%) |
Sep 29, 2016 | 6.203 | 6.203 | 6.080 | 6.080 | 128,120 | -0.11(-1.77%) |
Sep 28, 2016 | 6.169 | 6.224 | 6.169 | 6.190 | 143,363 | +0.01(+0.22%) |
Sep 27, 2016 | 6.156 | 6.176 | 6.149 | 6.176 | 88,529 | +0.03(+0.56%) |
Sep 26, 2016 | 6.135 | 6.149 | 6.121 | 6.142 | 74,001 | +0.02(+0.34%) |
Sep 23, 2016 | 6.135 | 6.149 | 6.115 | 6.121 | 130,298 | +0.00(+0.00%) |
Sep 22, 2016 | 6.046 | 6.128 | 6.046 | 6.121 | 171,742 | +0.08(+1.24%) |
Sep 21, 2016 | 6.039 | 6.046 | 6.024 | 6.046 | 76,806 | +0.03(+0.57%) |
Sep 20, 2016 | 6.026 | 6.039 | 5.998 | 6.012 | 97,488 | -0.01(-0.11%) |
Sep 19, 2016 | 6.019 | 6.026 | 5.985 | 6.019 | 120,616 | +0.01(+0.23%) |
Sep 16, 2016 | 6.039 | 6.039 | 5.978 | 6.005 | 120,021 | +0.01(+0.23%) |
Sep 15, 2016 | 6.026 | 6.026 | 5.978 | 5.991 | 134,992 | -0.03(-0.57%) |
Sep 14, 2016 | 6.005 | 6.032 | 5.978 | 6.026 | 79,543 | +0.03(+0.57%) |
Sep 13, 2016 | 5.985 | 6.012 | 5.937 | 5.991 | 238,718 | +0.02(+0.34%) |
Sep 12, 2016 | 5.944 | 5.991 | 5.889 | 5.971 | 363,782 | -0.01(-0.21%) |
Sep 09, 2016 | 6.120 | 6.127 | 5.977 | 5.984 | 354,260 | -0.15(-2.44%) |
Sep 08, 2016 | 6.140 | 6.154 | 6.113 | 6.133 | 117,609 | +0.01(+0.22%) |
Sep 07, 2016 | 6.161 | 6.167 | 6.120 | 6.120 | 72,477 | -0.03(-0.44%) |
Sep 06, 2016 | 6.093 | 6.154 | 6.086 | 6.147 | 138,587 | +0.06(+1.01%) |
Sep 02, 2016 | 6.127 | 6.086 | 6.086 | 6.086 | 62,580 | -0.02(-0.33%) |
Sep 01, 2016 | 6.099 | 6.133 | 6.086 | 6.106 | 107,391 | +0.01(+0.22%) |
Aug 31, 2016 | 6.079 | 6.093 | 6.058 | 6.093 | 164,386 | +0.03(+0.56%) |
Aug 30, 2016 | 6.079 | 6.086 | 6.045 | 6.058 | 114,767 | +0.00(+0.00%) |
Aug 29, 2016 | 6.058 | 6.072 | 6.018 | 6.058 | 109,496 | +0.04(+0.68%) |
Aug 26, 2016 | 6.065 | 6.120 | 6.004 | 6.018 | 286,332 | -0.08(-1.34%) |
Aug 25, 2016 | 6.140 | 6.140 | 6.072 | 6.099 | 158,264 | -0.02(-0.33%) |
Aug 24, 2016 | 6.161 | 6.174 | 6.120 | 6.120 | 142,295 | -0.01(-0.22%) |
Aug 23, 2016 | 6.120 | 6.161 | 6.119 | 6.133 | 176,380 | +0.01(+0.22%) |
Aug 22, 2016 | 6.120 | 6.133 | 6.103 | 6.120 | 117,675 | +0.01(+0.22%) |
Aug 19, 2016 | 6.120 | 6.127 | 6.106 | 6.106 | 82,579 | -0.01(-0.22%) |
Aug 18, 2016 | 6.113 | 6.120 | 6.098 | 6.120 | 75,346 | +0.01(+0.22%) |
Aug 17, 2016 | 6.065 | 6.106 | 6.052 | 6.106 | 99,254 | +0.06(+1.01%) |
Aug 16, 2016 | 6.086 | 6.086 | 6.024 | 6.045 | 140,281 | -0.01(-0.11%) |
Aug 15, 2016 | 6.113 | 6.113 | 6.052 | 6.052 | 196,062 | -0.06(-1.00%) |
Aug 12, 2016 | 6.113 | 6.127 | 6.099 | 6.113 | 108,830 | +0.05(+0.79%) |
Aug 11, 2016 | 6.133 | 6.161 | 6.065 | 6.065 | 142,048 | -0.10(-1.55%) |
Aug 10, 2016 | 6.140 | 6.161 | 6.099 | 6.161 | 232,055 | +0.06(+1.00%) |
Aug 09, 2016 | 6.181 | 6.181 | 6.093 | 6.099 | 180,961 | -0.07(-1.09%) |
Aug 08, 2016 | 6.160 | 6.166 | 6.132 | 6.166 | 51,844 | +0.02(+0.33%) |
Aug 05, 2016 | 6.166 | 6.173 | 6.146 | 6.146 | 118,917 | -0.02(-0.33%) |
Aug 04, 2016 | 6.166 | 6.173 | 6.159 | 6.166 | 129,888 | +0.01(+0.22%) |
Aug 03, 2016 | 6.105 | 6.160 | 6.099 | 6.153 | 84,004 | +0.07(+1.23%) |
Aug 02, 2016 | 6.105 | 6.105 | 6.071 | 6.078 | 134,265 | -0.03(-0.44%) |
Aug 01, 2016 | 6.153 | 6.166 | 6.099 | 6.105 | 169,207 | -0.07(-1.10%) |
Jul 29, 2016 | 6.166 | 6.173 | 6.153 | 6.173 | 197,024 | +0.05(+0.77%) |
Jul 28, 2016 | 6.160 | 6.166 | 6.105 | 6.126 | 125,673 | +0.01(+0.11%) |
Jul 27, 2016 | 6.180 | 6.180 | 6.112 | 6.119 | 192,161 | -0.03(-0.44%) |
Jul 26, 2016 | 6.139 | 6.153 | 6.126 | 6.146 | 145,089 | +0.04(+0.67%) |
Jul 25, 2016 | 6.139 | 6.139 | 6.085 | 6.105 | 126,431 | +0.01(+0.22%) |
Jul 22, 2016 | 6.119 | 6.119 | 6.085 | 6.092 | 103,032 | -0.01(-0.22%) |
Jul 21, 2016 | 6.085 | 6.112 | 6.071 | 6.105 | 195,871 | +0.03(+0.45%) |
Jul 20, 2016 | 6.065 | 6.085 | 6.051 | 6.078 | 165,815 | +0.04(+0.67%) |
Jul 19, 2016 | 6.078 | 6.078 | 5.990 | 6.038 | 157,337 | +0.01(+0.11%) |
Jul 18, 2016 | 5.990 | 6.031 | 5.956 | 6.031 | 226,388 | +0.09(+1.60%) |
Jul 15, 2016 | 5.828 | 5.936 | 5.824 | 5.936 | 281,838 | +0.15(+2.58%) |
Jul 14, 2016 | 5.929 | 5.956 | 5.773 | 5.787 | 502,997 | -0.16(-2.62%) |
Jul 13, 2016 | 6.085 | 6.085 | 5.814 | 5.943 | 550,680 | -0.09(-1.55%) |
Jul 12, 2016 | 6.192 | 6.198 | 6.037 | 6.037 | 402,242 | -0.15(-2.40%) |
Jul 11, 2016 | 6.205 | 6.232 | 6.178 | 6.185 | 175,336 | +0.00(+0.00%) |
Jul 08, 2016 | 6.178 | 6.165 | 6.165 | 6.185 | 151,899 | +0.02(+0.33%) |
Jul 07, 2016 | 6.165 | 6.178 | 6.145 | 6.165 | 205,310 | +0.01(+0.22%) |
Jul 06, 2016 | 6.171 | 6.185 | 6.145 | 6.151 | 141,205 | +0.03(+0.55%) |
Jul 05, 2016 | 6.145 | 6.178 | 6.118 | 6.118 | 109,909 | -0.03(-0.55%) |
Jul 01, 2016 | 6.151 | 6.151 | 6.151 | 6.151 | 133,139 | +0.03(+0.55%) |
Jun 30, 2016 | 6.124 | 6.138 | 6.091 | 6.118 | 159,810 | +0.01(+0.11%) |
Jun 29, 2016 | 6.050 | 6.111 | 6.050 | 6.111 | 310,799 | +0.06(+1.00%) |
Jun 28, 2016 | 6.037 | 6.064 | 6.030 | 6.050 | 127,372 | -0.01(-0.22%) |
Jun 27, 2016 | 6.070 | 6.070 | 6.016 | 6.064 | 180,838 | +0.05(+0.78%) |
Jun 24, 2016 | 6.037 | 6.064 | 5.989 | 6.016 | 247,659 | +0.03(+0.45%) |
Jun 23, 2016 | 6.023 | 6.030 | 5.989 | 5.989 | 149,193 | -0.02(-0.34%) |
Jun 22, 2016 | 6.016 | 6.023 | 5.976 | 6.010 | 174,851 | +0.00(+0.00%) |
Jun 21, 2016 | 5.949 | 6.010 | 5.949 | 6.010 | 227,240 | +0.09(+1.48%) |
Jun 20, 2016 | 5.969 | 5.976 | 5.922 | 5.922 | 199,608 | -0.03(-0.45%) |
Jun 17, 2016 | 5.969 | 5.983 | 5.949 | 5.949 | 126,516 | +0.00(+0.00%) |
Jun 16, 2016 | 5.976 | 5.983 | 5.942 | 5.949 | 135,126 | +0.01(+0.11%) |
Jun 15, 2016 | 5.962 | 5.962 | 5.942 | 5.942 | 91,816 | +0.00(+0.00%) |
Jun 14, 2016 | 5.935 | 5.983 | 5.935 | 5.942 | 167,831 | +0.01(+0.11%) |
Jun 13, 2016 | 5.949 | 5.976 | 5.935 | 5.935 | 117,314 | -0.02(-0.34%) |
Jun 10, 2016 | 5.989 | 5.989 | 5.956 | 5.956 | 75,363 | -0.01(-0.23%) |
Jun 09, 2016 | 5.956 | 5.976 | 5.944 | 5.969 | 114,028 | +0.04(+0.70%) |
Jun 08, 2016 | 5.941 | 5.941 | 5.914 | 5.928 | 151,381 | -0.01(-0.11%) |
Jun 07, 2016 | 5.928 | 5.934 | 5.901 | 5.934 | 147,186 | +0.03(+0.45%) |
Jun 06, 2016 | 5.908 | 5.921 | 5.893 | 5.908 | 113,799 | +0.03(+0.46%) |
Jun 03, 2016 | 5.887 | 5.921 | 5.863 | 5.881 | 170,230 | +0.02(+0.34%) |
Jun 02, 2016 | 5.861 | 5.881 | 5.840 | 5.861 | 149,832 | +0.00(+0.00%) |
Jun 01, 2016 | 5.814 | 5.867 | 5.814 | 5.861 | 182,747 | +0.08(+1.39%) |
May 31, 2016 | 5.847 | 5.847 | 5.773 | 5.780 | 234,672 | -0.07(-1.15%) |
May 27, 2016 | 5.834 | 5.847 | 5.847 | 5.847 | 114,701 | +0.01(+0.14%) |
May 26, 2016 | 5.840 | 5.861 | 5.827 | 5.839 | 104,339 | +0.01(+0.20%) |
May 25, 2016 | 5.814 | 5.834 | 5.800 | 5.827 | 181,555 | +0.01(+0.23%) |
May 24, 2016 | 5.780 | 5.814 | 5.773 | 5.814 | 158,528 | +0.04(+0.70%) |
May 23, 2016 | 5.760 | 5.793 | 5.746 | 5.773 | 188,918 | +0.03(+0.58%) |
May 20, 2016 | 5.740 | 5.793 | 5.719 | 5.740 | 248,033 | +0.03(+0.47%) |
May 19, 2016 | 5.800 | 5.807 | 5.673 | 5.713 | 540,513 | -0.11(-1.96%) |
May 18, 2016 | 5.861 | 5.874 | 5.827 | 5.827 | 323,670 | -0.01(-0.23%) |
May 17, 2016 | 5.908 | 5.921 | 5.834 | 5.840 | 392,585 | -0.05(-0.80%) |
May 16, 2016 | 5.921 | 5.921 | 5.887 | 5.887 | 91,863 | -0.03(-0.57%) |
May 13, 2016 | 5.874 | 5.928 | 5.874 | 5.921 | 134,522 | +0.05(+0.92%) |
May 12, 2016 | 5.921 | 5.928 | 5.861 | 5.867 | 243,594 | -0.03(-0.57%) |
May 11, 2016 | 5.968 | 5.968 | 5.894 | 5.901 | 160,894 | -0.05(-0.89%) |
May 10, 2016 | 5.954 | 5.954 | 5.933 | 5.954 | 169,630 | +0.01(+0.11%) |
May 09, 2016 | 5.913 | 5.960 | 5.913 | 5.947 | 188,240 | +0.01(+0.23%) |
May 06, 2016 | 5.947 | 5.974 | 5.913 | 5.933 | 168,950 | +0.00(+0.00%) |
May 05, 2016 | 5.947 | 5.954 | 5.920 | 5.933 | 140,719 | +0.00(+0.00%) |
May 04, 2016 | 5.954 | 5.954 | 5.907 | 5.933 | 94,950 | -0.01(-0.11%) |
May 03, 2016 | 5.913 | 5.940 | 5.913 | 5.940 | 157,905 | +0.02(+0.34%) |
May 02, 2016 | 5.900 | 5.933 | 5.880 | 5.920 | 202,923 | +0.04(+0.68%) |
Apr 29, 2016 | 5.900 | 5.920 | 5.873 | 5.880 | 158,781 | -0.01(-0.23%) |
Apr 28, 2016 | 5.847 | 5.907 | 5.840 | 5.893 | 151,235 | +0.03(+0.46%) |
Apr 27, 2016 | 5.847 | 5.867 | 5.840 | 5.867 | 120,263 | +0.02(+0.34%) |
Apr 26, 2016 | 5.833 | 5.847 | 5.820 | 5.847 | 64,482 | +0.02(+0.34%) |
Apr 25, 2016 | 5.840 | 5.847 | 5.807 | 5.827 | 183,021 | -0.02(-0.34%) |
Apr 22, 2016 | 5.813 | 5.853 | 5.807 | 5.847 | 154,177 | +0.05(+0.81%) |
Apr 21, 2016 | 5.827 | 5.833 | 5.800 | 5.800 | 81,994 | -0.03(-0.46%) |
Apr 20, 2016 | 5.833 | 5.847 | 5.813 | 5.827 | 155,922 | +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 | 147,552 | +0.05(+0.81%) |
Apr 15, 2016 | 5.753 | 5.766 | 5.733 | 5.766 | 142,107 | +0.04(+0.70%) |
Apr 14, 2016 | 5.760 | 5.760 | 5.713 | 5.726 | 98,690 | -0.01(-0.23%) |
Apr 13, 2016 | 5.780 | 5.786 | 5.733 | 5.740 | 82,883 | -0.03(-0.46%) |
Apr 12, 2016 | 5.760 | 5.800 | 5.753 | 5.766 | 161,187 | +0.03(+0.47%) |
Apr 11, 2016 | 5.753 | 5.780 | 5.740 | 5.740 | 105,119 | -0.01(-0.10%) |
Apr 08, 2016 | 5.785 | 5.812 | 5.745 | 5.745 | 170,285 | -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 | 126,033 | +0.01(+0.12%) |
Apr 05, 2016 | 5.745 | 5.779 | 5.699 | 5.745 | 167,271 | +0.03(+0.47%) |
Apr 04, 2016 | 5.692 | 5.752 | 5.672 | 5.719 | 201,680 | +0.03(+0.58%) |
Apr 01, 2016 | 5.666 | 5.712 | 5.666 | 5.686 | 115,484 | +0.03(+0.47%) |
Mar 31, 2016 | 5.666 | 5.719 | 5.659 | 5.659 | 269,125 | +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 | 149,622 | +0.03(+0.59%) |
Mar 28, 2016 | 5.672 | 5.679 | 5.612 | 5.612 | 156,186 | -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 | 143,626 | -0.01(-0.12%) |
Mar 21, 2016 | 5.646 | 5.659 | 5.619 | 5.659 | 58,351 | +0.02(+0.35%) |
Mar 18, 2016 | 5.639 | 5.672 | 5.639 | 5.639 | 125,442 | -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 | 142,336 | +0.04(+0.71%) |
Mar 15, 2016 | 5.659 | 5.659 | 5.599 | 5.599 | 101,244 | -0.05(-0.94%) |
Mar 14, 2016 | 5.652 | 5.666 | 5.626 | 5.652 | 102,733 | +0.02(+0.35%) |
Mar 11, 2016 | 5.612 | 5.652 | 5.612 | 5.632 | 169,460 | +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 | 88,990 | -0.01(-0.10%) |
Mar 08, 2016 | 5.605 | 5.644 | 5.592 | 5.625 | 187,007 | +0.02(+0.35%) |
Mar 07, 2016 | 5.578 | 5.605 | 5.565 | 5.605 | 144,107 | +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 | 116,091 | -0.01(-0.24%) |
Mar 02, 2016 | 5.605 | 5.605 | 5.559 | 5.598 | 101,377 | +0.00(+0.00%) |
Mar 01, 2016 | 5.572 | 5.618 | 5.572 | 5.598 | 194,881 | +0.04(+0.71%) |
Feb 29, 2016 | 5.532 | 5.585 | 5.519 | 5.559 | 188,053 | +0.05(+0.96%) |
Feb 26, 2016 | 5.545 | 5.552 | 5.499 | 5.506 | 164,614 | -0.03(-0.48%) |
Feb 25, 2016 | 5.545 | 5.559 | 5.532 | 5.532 | 87,640 | +0.00(+0.00%) |
Feb 24, 2016 | 5.559 | 5.585 | 5.512 | 5.532 | 179,371 | -0.02(-0.36%) |
Feb 23, 2016 | 5.512 | 5.552 | 5.499 | 5.552 | 166,574 | +0.06(+1.08%) |
Feb 22, 2016 | 5.532 | 5.539 | 5.492 | 5.492 | 161,051 | -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 | 127,330 | +0.03(+0.48%) |
Feb 17, 2016 | 5.486 | 5.532 | 5.466 | 5.479 | 185,034 | -0.01(-0.12%) |
Feb 16, 2016 | 5.525 | 5.525 | 5.453 | 5.486 | 218,219 | -0.05(-0.84%) |
Feb 12, 2016 | 5.631 | 5.532 | 5.532 | 5.532 | 364,198 | -0.09(-1.53%) |
Feb 11, 2016 | 5.631 | 5.645 | 5.578 | 5.618 | 215,857 | +0.01(+0.24%) |
Feb 10, 2016 | 5.618 | 5.638 | 5.592 | 5.605 | 170,033 | +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 | 136,608 | +0.01(+0.24%) |
Feb 05, 2016 | 5.531 | 5.564 | 5.531 | 5.564 | 138,825 | +0.03(+0.60%) |
Feb 04, 2016 | 5.525 | 5.531 | 5.512 | 5.531 | 126,602 | +0.01(+0.24%) |
Feb 03, 2016 | 5.512 | 5.525 | 5.499 | 5.518 | 177,881 | +0.03(+0.48%) |
Feb 02, 2016 | 5.492 | 5.512 | 5.485 | 5.492 | 150,421 | +0.01(+0.24%) |
Feb 01, 2016 | 5.466 | 5.492 | 5.459 | 5.479 | 139,947 | +0.02(+0.36%) |
Jan 29, 2016 | 5.452 | 5.472 | 5.433 | 5.459 | 198,986 | +0.03(+0.61%) |
Jan 28, 2016 | 5.406 | 5.419 | 5.406 | 5.426 | 123,250 | +0.04(+0.73%) |
Jan 27, 2016 | 5.413 | 5.433 | 5.386 | 5.386 | 114,585 | -0.01(-0.24%) |
Jan 26, 2016 | 5.386 | 5.426 | 5.380 | 5.400 | 223,507 | +0.03(+0.61%) |
Jan 25, 2016 | 5.426 | 5.452 | 5.367 | 5.367 | 121,865 | -0.05(-0.97%) |
Jan 22, 2016 | 5.452 | 5.479 | 5.400 | 5.419 | 365,212 | -0.01(-0.12%) |
Jan 21, 2016 | 5.400 | 5.433 | 5.400 | 5.426 | 107,669 | +0.05(+0.86%) |
Jan 20, 2016 | 5.393 | 5.406 | 5.327 | 5.380 | 153,103 | -0.01(-0.12%) |
Jan 19, 2016 | 5.466 | 5.472 | 5.386 | 5.386 | 139,794 | -0.07(-1.21%) |
Jan 15, 2016 | 5.386 | 5.452 | 5.452 | 5.452 | 281,702 | +0.05(+0.98%) |
Jan 14, 2016 | 5.393 | 5.406 | 5.380 | 5.400 | 90,046 | +0.02(+0.37%) |
Jan 13, 2016 | 5.439 | 5.439 | 5.380 | 5.380 | 116,647 | -0.05(-0.83%) |
Jan 12, 2016 | 5.373 | 5.438 | 5.373 | 5.425 | 179,636 | +0.07(+1.22%) |
Jan 11, 2016 | 5.379 | 5.392 | 5.359 | 5.359 | 202,667 | -0.04(-0.73%) |
Jan 08, 2016 | 5.412 | 5.412 | 5.373 | 5.399 | 71,893 | -0.01(-0.12%) |
Jan 07, 2016 | 5.418 | 5.432 | 5.386 | 5.405 | 176,759 | -0.01(-0.24%) |
Jan 06, 2016 | 5.379 | 5.418 | 5.359 | 5.418 | 172,107 | +0.05(+0.98%) |
Jan 05, 2016 | 5.333 | 5.386 | 5.333 | 5.366 | 148,896 | +0.03(+0.61%) |
Jan 04, 2016 | 5.274 | 5.340 | 5.274 | 5.333 | 171,664 | +0.05(+0.87%) |
Dec 31, 2015 | 5.333 | 5.287 | 5.287 | 5.287 | 239,012 | -0.03(-0.49%) |
Dec 30, 2015 | 5.274 | 5.320 | 5.274 | 5.314 | 146,161 | +0.04(+0.75%) |
Dec 29, 2015 | 5.287 | 5.294 | 5.268 | 5.274 | 146,846 | -0.02(-0.37%) |
Dec 28, 2015 | 5.268 | 5.294 | 5.248 | 5.294 | 144,563 | +0.03(+0.50%) |
Dec 24, 2015 | 5.274 | 5.268 | 5.268 | 5.268 | 88,828 | +0.01(+0.12%) |
Dec 23, 2015 | 5.261 | 5.274 | 5.248 | 5.261 | 195,526 | +0.00(+0.00%) |
Dec 22, 2015 | 5.268 | 5.268 | 5.222 | 5.261 | 121,843 | +0.01(+0.12%) |
Dec 21, 2015 | 5.222 | 5.261 | 5.222 | 5.255 | 225,254 | +0.05(+0.88%) |
Dec 18, 2015 | 5.222 | 5.228 | 5.209 | 5.209 | 301,592 | -0.01(-0.25%) |
Dec 17, 2015 | 5.202 | 5.248 | 5.202 | 5.222 | 194,273 | +0.05(+0.89%) |
Dec 16, 2015 | 5.196 | 5.202 | 5.169 | 5.176 | 135,904 | -0.01(-0.25%) |
Dec 15, 2015 | 5.169 | 5.196 | 5.157 | 5.189 | 109,837 | +0.05(+0.89%) |
Dec 14, 2015 | 5.215 | 5.215 | 5.143 | 5.143 | 142,157 | -0.07(-1.26%) |
Dec 11, 2015 | 5.215 | 5.222 | 5.163 | 5.209 | 161,860 | -0.01(-0.13%) |
Dec 10, 2015 | 5.222 | 5.222 | 5.183 | 5.215 | 102,331 | +0.01(+0.13%) |
Dec 09, 2015 | 5.242 | 5.242 | 5.189 | 5.209 | 163,859 | -0.02(-0.36%) |
Dec 08, 2015 | 5.175 | 5.241 | 5.169 | 5.227 | 302,929 | +0.06(+1.13%) |
Dec 07, 2015 | 5.169 | 5.175 | 5.156 | 5.169 | 89,405 | -0.01(-0.25%) |
Dec 04, 2015 | 5.149 | 5.182 | 5.149 | 5.182 | 157,852 | +0.02(+0.38%) |
Dec 03, 2015 | 5.195 | 5.195 | 5.156 | 5.162 | 141,780 | -0.03(-0.50%) |
Dec 02, 2015 | 5.227 | 5.227 | 5.182 | 5.188 | 103,471 | -0.04(-0.75%) |
Dec 01, 2015 | 5.188 | 5.227 | 5.182 | 5.227 | 176,008 | +0.05(+0.88%) |
Nov 30, 2015 | 5.195 | 5.208 | 5.156 | 5.182 | 139,724 | +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 | 124,103 | +0.01(+0.13%) |
Nov 23, 2015 | 5.156 | 5.208 | 5.156 | 5.175 | 202,537 | +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 | 65,929 | -0.01(-0.25%) |
Nov 18, 2015 | 5.195 | 5.195 | 5.149 | 5.175 | 185,128 | -0.02(-0.38%) |
Nov 17, 2015 | 5.208 | 5.214 | 5.169 | 5.195 | 132,315 | +0.00(+0.00%) |
Nov 16, 2015 | 5.241 | 5.254 | 5.195 | 5.195 | 127,599 | -0.03(-0.62%) |
Nov 13, 2015 | 5.188 | 5.241 | 5.175 | 5.227 | 208,533 | +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 | 144,079 | +0.03(+0.63%) |
Nov 10, 2015 | 5.077 | 5.137 | 5.077 | 5.129 | 227,769 | +0.03(+0.64%) |
Nov 09, 2015 | 5.103 | 5.109 | 5.058 | 5.096 | 177,450 | -0.01(-0.25%) |
Nov 06, 2015 | 5.135 | 5.155 | 5.090 | 5.109 | 215,613 | -0.05(-1.00%) |
Nov 05, 2015 | 5.200 | 5.213 | 5.155 | 5.161 | 123,661 | -0.06(-1.12%) |
Nov 04, 2015 | 5.213 | 5.226 | 5.195 | 5.220 | 213,609 | +0.01(+0.12%) |
Nov 03, 2015 | 5.220 | 5.226 | 5.207 | 5.213 | 101,152 | -0.01(-0.25%) |
Nov 02, 2015 | 5.213 | 5.251 | 5.200 | 5.226 | 174,982 | +0.03(+0.50%) |
Oct 30, 2015 | 5.220 | 5.233 | 5.194 | 5.200 | 214,376 | -0.01(-0.12%) |
Oct 29, 2015 | 5.148 | 5.207 | 5.142 | 5.207 | 300,673 | +0.08(+1.65%) |
Oct 28, 2015 | 5.122 | 5.155 | 5.116 | 5.122 | 76,950 | -0.01(-0.13%) |
Oct 27, 2015 | 5.109 | 5.148 | 5.103 | 5.129 | 149,555 | +0.00(+0.00%) |
Oct 26, 2015 | 5.109 | 5.161 | 5.109 | 5.129 | 181,972 | +0.02(+0.38%) |
Oct 23, 2015 | 5.116 | 5.142 | 5.103 | 5.109 | 175,030 | +0.01(+0.13%) |
Oct 22, 2015 | 5.122 | 5.142 | 5.103 | 5.103 | 165,629 | -0.01(-0.13%) |
Oct 21, 2015 | 5.116 | 5.142 | 5.103 | 5.109 | 183,461 | -0.01(-0.13%) |
Oct 20, 2015 | 5.109 | 5.122 | 5.096 | 5.116 | 259,997 | +0.01(+0.25%) |
Oct 19, 2015 | 5.077 | 5.116 | 5.077 | 5.103 | 255,459 | +0.04(+0.77%) |
Oct 16, 2015 | 5.084 | 5.096 | 5.064 | 5.064 | 64,393 | +0.00(+0.00%) |
Oct 15, 2015 | 5.084 | 5.096 | 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 | 5.082 | 5.089 | 5.063 | 5.063 | 116,645 | -0.03(-0.51%) |
Oct 07, 2015 | 5.070 | 5.089 | 5.050 | 5.089 | 105,498 | +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 | 110,231 | -0.01(-0.13%) |