Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.173 | 5.472 | 5.173 | 5.418 | 23,790 | +0.05(+0.89%) |
Apr 28, 2016 | 5.340 | 5.472 | 5.340 | 5.370 | 20,922 | -0.05(-0.99%) |
Apr 27, 2016 | 5.316 | 5.460 | 5.292 | 5.424 | 52,365 | -0.05(-0.88%) |
Apr 26, 2016 | 5.412 | 5.580 | 5.364 | 5.472 | 52,241 | +0.06(+1.11%) |
Apr 25, 2016 | 5.460 | 5.505 | 5.364 | 5.412 | 46,832 | +0.04(+0.67%) |
Apr 22, 2016 | 5.388 | 5.478 | 5.301 | 5.376 | 27,679 | -0.04(-0.77%) |
Apr 21, 2016 | 5.424 | 5.574 | 5.352 | 5.418 | 21,964 | -0.11(-1.95%) |
Apr 20, 2016 | 5.580 | 5.592 | 5.460 | 5.526 | 20,820 | -0.02(-0.32%) |
Apr 19, 2016 | 5.568 | 5.583 | 5.526 | 5.544 | 15,332 | -0.04(-0.64%) |
Apr 18, 2016 | 5.298 | 5.592 | 5.274 | 5.580 | 48,845 | +0.02(+0.43%) |
Apr 15, 2016 | 5.304 | 5.592 | 5.256 | 5.556 | 18,151 | +0.22(+4.04%) |
Apr 14, 2016 | 5.412 | 5.544 | 5.298 | 5.340 | 20,922 | -0.03(-0.56%) |
Apr 13, 2016 | 5.346 | 5.412 | 5.280 | 5.370 | 39,800 | +0.07(+1.36%) |
Apr 12, 2016 | 5.334 | 5.430 | 5.274 | 5.298 | 14,520 | -0.05(-0.90%) |
Apr 11, 2016 | 5.310 | 5.442 | 5.310 | 5.346 | 19,504 | +0.08(+1.59%) |
Apr 08, 2016 | 5.364 | 5.543 | 5.238 | 5.262 | 32,665 | -0.12(-2.22%) |
Apr 07, 2016 | 5.412 | 5.442 | 5.352 | 5.382 | 27,538 | -0.07(-1.32%) |
Apr 06, 2016 | 5.400 | 5.529 | 5.352 | 5.454 | 22,860 | +0.07(+1.22%) |
Apr 05, 2016 | 5.370 | 5.478 | 5.370 | 5.388 | 32,827 | +0.03(+0.56%) |
Apr 04, 2016 | 5.526 | 5.693 | 5.340 | 5.358 | 42,169 | -0.11(-1.97%) |
Apr 01, 2016 | 5.232 | 5.490 | 5.185 | 5.466 | 37,490 | +0.22(+4.10%) |
Mar 31, 2016 | 5.358 | 5.400 | 5.197 | 5.250 | 35,471 | -0.11(-2.12%) |
Mar 30, 2016 | 5.340 | 5.496 | 5.340 | 5.364 | 29,356 | -0.02(-0.33%) |
Mar 29, 2016 | 5.352 | 5.532 | 5.262 | 5.382 | 51,463 | +0.05(+0.90%) |
Mar 28, 2016 | 5.382 | 5.556 | 5.113 | 5.334 | 38,571 | -0.01(-0.22%) |
Mar 24, 2016 | 5.364 | 5.346 | 5.346 | 5.346 | 20,044 | +0.01(+0.11%) |
Mar 23, 2016 | 5.262 | 5.400 | 5.191 | 5.340 | 17,673 | -0.07(-1.22%) |
Mar 22, 2016 | 5.544 | 5.616 | 5.333 | 5.406 | 37,260 | -0.31(-5.45%) |
Mar 21, 2016 | 5.580 | 5.819 | 5.580 | 5.717 | 39,030 | +0.07(+1.17%) |
Mar 18, 2016 | 5.424 | 5.687 | 5.388 | 5.652 | 58,979 | +0.28(+5.12%) |
Mar 17, 2016 | 5.215 | 5.400 | 5.101 | 5.376 | 21,001 | +0.26(+5.15%) |
Mar 16, 2016 | 4.987 | 5.185 | 4.939 | 5.113 | 62,671 | +0.13(+2.52%) |
Mar 15, 2016 | 4.885 | 5.065 | 4.783 | 4.987 | 39,516 | +0.08(+1.71%) |
Mar 14, 2016 | 5.119 | 5.119 | 4.879 | 4.903 | 29,100 | -0.36(-6.83%) |
Mar 11, 2016 | 5.346 | 5.394 | 5.119 | 5.262 | 42,008 | +0.04(+0.69%) |
Mar 10, 2016 | 5.430 | 5.442 | 5.162 | 5.226 | 19,327 | -0.05(-1.02%) |
Mar 09, 2016 | 5.053 | 5.388 | 4.807 | 5.280 | 59,104 | +0.81(+18.23%) |
Mar 08, 2016 | 4.742 | 4.969 | 4.448 | 4.466 | 48,251 | -0.55(-10.98%) |
Mar 07, 2016 | 5.179 | 5.370 | 4.945 | 5.017 | 32,307 | -0.14(-2.67%) |
Mar 04, 2016 | 5.256 | 5.274 | 5.017 | 5.155 | 31,073 | -0.02(-0.46%) |
Mar 03, 2016 | 5.286 | 5.286 | 5.101 | 5.179 | 23,832 | -0.02(-0.46%) |
Mar 02, 2016 | 5.137 | 5.328 | 5.083 | 5.203 | 17,079 | +0.03(+0.58%) |
Mar 01, 2016 | 5.334 | 5.442 | 5.155 | 5.173 | 18,151 | -0.10(-1.93%) |
Feb 29, 2016 | 5.334 | 5.454 | 5.221 | 5.274 | 56,083 | +0.00(+0.00%) |
Feb 26, 2016 | 5.280 | 5.424 | 5.089 | 5.274 | 26,546 | +0.04(+0.80%) |
Feb 25, 2016 | 5.065 | 5.289 | 5.047 | 5.232 | 15,210 | +0.05(+1.04%) |
Feb 24, 2016 | 5.095 | 5.209 | 5.011 | 5.179 | 14,139 | +0.17(+3.47%) |
Feb 23, 2016 | 5.268 | 5.268 | 4.987 | 5.005 | 9,103 | -0.16(-3.02%) |
Feb 22, 2016 | 5.167 | 5.301 | 4.969 | 5.161 | 37,039 | +0.06(+1.17%) |
Feb 19, 2016 | 5.083 | 5.226 | 5.023 | 5.101 | 13,855 | +0.01(+0.12%) |
Feb 18, 2016 | 5.143 | 5.173 | 4.993 | 5.095 | 20,329 | -0.05(-1.05%) |
Feb 17, 2016 | 5.089 | 5.346 | 5.088 | 5.149 | 33,354 | -0.02(-0.46%) |
Feb 16, 2016 | 5.047 | 5.334 | 5.047 | 5.173 | 24,136 | +0.20(+3.97%) |
Feb 12, 2016 | 4.915 | 4.975 | 4.975 | 4.975 | 14,698 | +0.00(+0.00%) |
Feb 11, 2016 | 4.861 | 5.017 | 4.730 | 4.975 | 14,967 | +0.03(+0.61%) |
Feb 10, 2016 | 4.939 | 5.089 | 4.921 | 4.945 | 9,970 | +0.03(+0.61%) |
Feb 09, 2016 | 4.945 | 5.107 | 4.891 | 4.915 | 12,178 | -0.10(-2.03%) |
Feb 08, 2016 | 4.837 | 5.065 | 4.742 | 5.017 | 24,338 | +0.14(+2.95%) |
Feb 05, 2016 | 4.915 | 5.017 | 4.754 | 4.873 | 44,125 | -0.07(-1.45%) |
Feb 04, 2016 | 4.951 | 4.975 | 4.801 | 4.945 | 8,522 | +0.08(+1.72%) |
Feb 03, 2016 | 4.873 | 4.969 | 4.700 | 4.861 | 22,227 | +0.03(+0.62%) |
Feb 02, 2016 | 4.909 | 5.011 | 4.754 | 4.831 | 25,267 | -0.14(-2.89%) |
Feb 01, 2016 | 5.011 | 5.071 | 4.795 | 4.975 | 21,336 | -0.11(-2.24%) |
Jan 29, 2016 | 4.783 | 5.113 | 4.777 | 5.089 | 92,172 | +0.35(+7.32%) |
Jan 28, 2016 | 4.694 | 4.795 | 4.640 | 4.742 | 7,797 | +0.10(+2.19%) |
Jan 27, 2016 | 4.706 | 4.724 | 4.592 | 4.640 | 20,239 | -0.07(-1.40%) |
Jan 26, 2016 | 4.658 | 4.783 | 4.631 | 4.706 | 13,192 | +0.06(+1.29%) |
Jan 25, 2016 | 4.646 | 4.825 | 4.598 | 4.646 | 16,175 | -0.10(-2.02%) |
Jan 22, 2016 | 4.676 | 4.795 | 4.592 | 4.742 | 36,582 | +0.11(+2.33%) |
Jan 21, 2016 | 4.574 | 4.676 | 4.538 | 4.634 | 14,192 | +0.09(+1.98%) |
Jan 20, 2016 | 4.490 | 4.586 | 4.334 | 4.544 | 42,441 | +0.05(+1.07%) |
Jan 19, 2016 | 4.532 | 4.610 | 4.424 | 4.496 | 21,739 | -0.08(-1.83%) |
Jan 15, 2016 | 4.640 | 4.580 | 4.580 | 4.580 | 34,408 | -0.20(-4.26%) |
Jan 14, 2016 | 4.718 | 4.837 | 4.544 | 4.783 | 35,558 | +0.08(+1.65%) |
Jan 13, 2016 | 4.921 | 4.975 | 4.652 | 4.706 | 23,214 | -0.22(-4.38%) |
Jan 12, 2016 | 4.969 | 5.053 | 4.849 | 4.921 | 36,697 | +0.16(+3.27%) |
Jan 11, 2016 | 4.760 | 4.795 | 4.682 | 4.766 | 16,122 | +0.08(+1.66%) |
Jan 08, 2016 | 4.760 | 4.945 | 4.541 | 4.688 | 51,812 | -0.05(-1.14%) |
Jan 07, 2016 | 4.897 | 4.993 | 4.742 | 4.742 | 20,065 | -0.21(-4.23%) |
Jan 06, 2016 | 4.897 | 4.999 | 4.897 | 4.951 | 34,109 | -0.01(-0.12%) |
Jan 05, 2016 | 4.945 | 4.987 | 4.909 | 4.957 | 24,607 | +0.01(+0.24%) |
Jan 04, 2016 | 5.017 | 5.209 | 4.897 | 4.945 | 76,098 | -0.20(-3.95%) |
Dec 31, 2015 | 5.340 | 5.149 | 5.149 | 5.149 | 46,769 | -0.22(-4.02%) |
Dec 30, 2015 | 5.532 | 5.532 | 5.328 | 5.364 | 12,864 | -0.17(-3.03%) |
Dec 29, 2015 | 5.514 | 5.556 | 5.508 | 5.532 | 21,098 | -0.01(-0.22%) |
Dec 28, 2015 | 5.514 | 5.610 | 5.514 | 5.544 | 18,509 | +0.05(+0.87%) |
Dec 24, 2015 | 5.262 | 5.496 | 5.496 | 5.496 | 9,687 | +0.30(+5.76%) |
Dec 23, 2015 | 4.951 | 5.268 | 4.879 | 5.197 | 44,489 | +0.02(+0.46%) |
Dec 22, 2015 | 4.999 | 5.191 | 4.801 | 5.173 | 19,740 | +0.19(+3.72%) |
Dec 21, 2015 | 5.041 | 5.232 | 4.924 | 4.987 | 23,842 | -0.03(-0.60%) |
Dec 18, 2015 | 4.999 | 5.041 | 4.915 | 5.017 | 100,704 | -0.01(-0.24%) |
Dec 17, 2015 | 4.993 | 5.114 | 4.993 | 5.029 | 52,082 | +0.04(+0.84%) |
Dec 16, 2015 | 4.915 | 5.113 | 4.915 | 4.987 | 53,509 | +0.02(+0.36%) |
Dec 15, 2015 | 4.939 | 5.137 | 4.906 | 4.969 | 22,833 | +0.02(+0.36%) |
Dec 14, 2015 | 5.238 | 5.460 | 4.909 | 4.951 | 30,198 | -0.31(-5.81%) |
Dec 11, 2015 | 5.197 | 5.472 | 5.197 | 5.256 | 49,826 | -0.12(-2.23%) |
Dec 10, 2015 | 5.340 | 5.670 | 5.244 | 5.376 | 37,392 | -0.03(-0.55%) |
Dec 09, 2015 | 5.610 | 5.664 | 5.334 | 5.406 | 33,769 | -0.10(-1.74%) |
Dec 08, 2015 | 5.484 | 5.640 | 5.421 | 5.502 | 17,575 | -0.04(-0.65%) |
Dec 07, 2015 | 5.550 | 5.598 | 5.466 | 5.538 | 30,958 | -0.06(-1.07%) |
Dec 04, 2015 | 5.640 | 5.675 | 5.586 | 5.598 | 26,524 | -0.02(-0.32%) |
Dec 03, 2015 | 5.831 | 5.909 | 5.514 | 5.616 | 48,234 | -0.12(-2.09%) |
Dec 02, 2015 | 5.801 | 5.861 | 5.681 | 5.735 | 23,464 | -0.08(-1.44%) |
Dec 01, 2015 | 5.825 | 5.987 | 5.789 | 5.819 | 41,644 | +0.03(+0.52%) |
Nov 30, 2015 | 5.981 | 5.981 | 5.759 | 5.789 | 39,892 | -0.18(-3.01%) |
Nov 27, 2015 | 5.957 | 5.981 | 5.951 | 5.969 | 3,183 | +0.01(+0.20%) |
Nov 25, 2015 | 5.777 | 5.957 | 5.957 | 5.957 | 25,389 | +0.19(+3.32%) |
Nov 24, 2015 | 5.676 | 5.777 | 5.676 | 5.765 | 31,061 | +0.04(+0.63%) |
Nov 23, 2015 | 5.652 | 5.771 | 5.412 | 5.729 | 32,893 | +0.05(+0.95%) |
Nov 20, 2015 | 5.664 | 5.738 | 5.592 | 5.676 | 27,216 | +0.17(+3.16%) |
Nov 19, 2015 | 5.628 | 5.747 | 5.490 | 5.502 | 16,335 | -0.23(-4.07%) |
Nov 18, 2015 | 5.496 | 5.813 | 5.496 | 5.735 | 55,817 | +0.35(+6.56%) |
Nov 17, 2015 | 5.526 | 5.604 | 5.310 | 5.382 | 31,235 | -0.11(-1.96%) |
Nov 16, 2015 | 5.634 | 5.634 | 5.334 | 5.490 | 34,457 | +0.16(+3.03%) |
Nov 13, 2015 | 5.316 | 5.376 | 5.273 | 5.328 | 31,402 | +0.01(+0.23%) |
Nov 12, 2015 | 5.310 | 5.448 | 5.283 | 5.316 | 25,113 | -0.05(-0.89%) |
Nov 11, 2015 | 5.454 | 5.454 | 5.316 | 5.364 | 13,681 | -0.06(-1.10%) |
Nov 10, 2015 | 5.316 | 5.562 | 5.316 | 5.424 | 25,014 | +0.01(+0.11%) |
Nov 09, 2015 | 5.472 | 5.604 | 5.292 | 5.418 | 29,047 | -0.14(-2.48%) |
Nov 06, 2015 | 5.472 | 5.634 | 5.466 | 5.556 | 29,511 | -0.01(-0.22%) |
Nov 05, 2015 | 5.334 | 5.610 | 5.334 | 5.568 | 46,081 | +0.13(+2.42%) |
Nov 04, 2015 | 5.029 | 5.532 | 4.807 | 5.436 | 54,970 | -0.35(-6.10%) |
Nov 03, 2015 | 5.747 | 5.879 | 5.711 | 5.789 | 31,247 | +0.03(+0.52%) |
Nov 02, 2015 | 5.574 | 5.777 | 5.544 | 5.759 | 29,000 | +0.21(+3.78%) |
Oct 30, 2015 | 5.729 | 5.795 | 5.541 | 5.550 | 13,778 | -0.17(-2.93%) |
Oct 29, 2015 | 5.807 | 5.909 | 5.699 | 5.717 | 12,280 | -0.14(-2.45%) |
Oct 28, 2015 | 5.532 | 5.891 | 5.448 | 5.861 | 29,611 | +0.57(+10.87%) |
Oct 27, 2015 | 5.532 | 5.622 | 5.262 | 5.286 | 41,202 | -0.22(-4.02%) |
Oct 26, 2015 | 5.616 | 5.687 | 5.466 | 5.508 | 17,859 | -0.12(-2.13%) |
Oct 23, 2015 | 5.580 | 5.711 | 5.442 | 5.628 | 37,410 | +0.07(+1.29%) |
Oct 22, 2015 | 5.394 | 5.677 | 5.394 | 5.556 | 24,806 | -0.03(-0.54%) |
Oct 21, 2015 | 5.879 | 5.951 | 5.544 | 5.586 | 25,756 | -0.16(-2.81%) |
Oct 20, 2015 | 5.610 | 5.789 | 5.472 | 5.747 | 37,407 | +0.08(+1.37%) |
Oct 19, 2015 | 5.646 | 5.783 | 5.568 | 5.670 | 50,855 | -0.05(-0.94%) |
Oct 16, 2015 | 5.777 | 5.795 | 5.520 | 5.723 | 29,924 | -0.05(-0.93%) |
Oct 15, 2015 | 5.544 | 5.789 | 5.448 | 5.777 | 20,925 | +0.23(+4.10%) |
Oct 14, 2015 | 5.723 | 5.753 | 5.478 | 5.550 | 20,274 | -0.03(-0.54%) |
Oct 13, 2015 | 5.777 | 5.777 | 5.484 | 5.580 | 41,437 | -0.19(-3.22%) |
Oct 12, 2015 | 5.538 | 5.830 | 5.508 | 5.765 | 49,719 | +0.11(+1.90%) |
Oct 09, 2015 | 5.598 | 5.717 | 5.478 | 5.658 | 25,668 | +0.05(+0.85%) |
Oct 08, 2015 | 5.232 | 5.622 | 5.023 | 5.610 | 41,075 | +0.34(+6.48%) |
Oct 07, 2015 | 4.634 | 5.286 | 4.634 | 5.268 | 41,502 | +0.61(+13.11%) |
Oct 06, 2015 | 4.771 | 4.771 | 4.550 | 4.658 | 38,827 | -0.08(-1.64%) |
Oct 05, 2015 | 4.538 | 4.760 | 4.532 | 4.736 | 59,766 | +0.20(+4.35%) |
Oct 02, 2015 | 4.388 | 4.610 | 4.388 | 4.538 | 50,474 | +0.13(+2.99%) |
Oct 01, 2015 | 4.460 | 4.460 | 4.334 | 4.406 | 28,375 | -0.08(-1.74%) |
Sep 30, 2015 | 4.448 | 4.535 | 4.376 | 4.484 | 28,654 | +0.03(+0.67%) |
Sep 29, 2015 | 4.424 | 4.511 | 4.370 | 4.454 | 40,061 | +0.04(+0.81%) |
Sep 28, 2015 | 4.502 | 4.700 | 4.293 | 4.418 | 77,365 | -0.07(-1.47%) |
Sep 25, 2015 | 4.706 | 4.706 | 4.448 | 4.484 | 720,533 | -0.20(-4.34%) |
Sep 24, 2015 | 4.640 | 4.718 | 4.568 | 4.688 | 58,814 | +0.02(+0.51%) |
Sep 23, 2015 | 4.760 | 4.760 | 4.622 | 4.664 | 17,942 | +0.04(+0.78%) |
Sep 22, 2015 | 4.789 | 4.890 | 4.568 | 4.628 | 43,325 | -0.10(-2.15%) |
Sep 21, 2015 | 4.622 | 4.831 | 4.622 | 4.730 | 42,461 | +0.20(+4.50%) |
Sep 18, 2015 | 4.849 | 4.897 | 4.371 | 4.526 | 144,036 | -0.38(-7.80%) |
Sep 17, 2015 | 4.999 | 5.101 | 4.873 | 4.909 | 25,940 | -0.12(-2.38%) |
Sep 16, 2015 | 5.101 | 5.149 | 5.011 | 5.029 | 15,276 | -0.10(-1.98%) |
Sep 15, 2015 | 5.143 | 5.149 | 5.095 | 5.131 | 12,071 | +0.01(+0.23%) |
Sep 14, 2015 | 5.215 | 5.247 | 5.089 | 5.119 | 13,399 | -0.05(-1.04%) |
Sep 11, 2015 | 5.113 | 5.215 | 5.113 | 5.173 | 10,850 | +0.01(+0.12%) |
Sep 10, 2015 | 5.232 | 5.280 | 5.119 | 5.167 | 14,727 | -0.05(-1.03%) |
Sep 09, 2015 | 5.442 | 5.478 | 5.185 | 5.221 | 202,992 | -0.23(-4.28%) |
Sep 08, 2015 | 5.460 | 5.508 | 5.394 | 5.454 | 211,098 | +0.07(+1.33%) |
Sep 04, 2015 | 5.388 | 5.382 | 5.382 | 5.382 | 16,035 | -0.10(-1.86%) |
Sep 03, 2015 | 5.442 | 5.538 | 5.406 | 5.484 | 17,002 | -0.01(-0.22%) |
Sep 02, 2015 | 5.436 | 5.508 | 5.274 | 5.496 | 41,185 | +0.21(+3.96%) |
Sep 01, 2015 | 5.394 | 5.472 | 5.226 | 5.286 | 27,654 | -0.17(-3.18%) |
Aug 31, 2015 | 5.322 | 5.538 | 5.298 | 5.460 | 31,836 | +0.01(+0.22%) |
Aug 28, 2015 | 5.286 | 5.478 | 5.286 | 5.448 | 22,878 | +0.13(+2.48%) |
Aug 27, 2015 | 5.310 | 5.340 | 5.250 | 5.316 | 24,081 | +0.03(+0.57%) |
Aug 26, 2015 | 5.424 | 5.424 | 5.191 | 5.286 | 25,853 | -0.02(-0.34%) |
Aug 25, 2015 | 5.454 | 5.454 | 5.238 | 5.304 | 30,782 | -0.01(-0.23%) |
Aug 24, 2015 | 5.406 | 5.508 | 5.089 | 5.316 | 41,930 | -0.11(-1.99%) |
Aug 21, 2015 | 4.879 | 5.532 | 4.879 | 5.424 | 65,468 | +0.24(+4.62%) |
Aug 20, 2015 | 4.592 | 5.316 | 4.592 | 5.185 | 19,140 | -0.11(-2.04%) |
Aug 19, 2015 | 5.143 | 5.382 | 5.116 | 5.292 | 22,833 | +0.00(+0.00%) |
Aug 18, 2015 | 5.209 | 5.394 | 5.060 | 5.292 | 26,932 | +0.14(+2.79%) |
Aug 17, 2015 | 5.203 | 5.274 | 5.119 | 5.149 | 17,406 | -0.22(-4.12%) |
Aug 14, 2015 | 5.173 | 5.406 | 5.173 | 5.370 | 16,897 | +0.22(+4.18%) |
Aug 13, 2015 | 5.358 | 5.358 | 5.083 | 5.155 | 24,305 | -0.20(-3.69%) |
Aug 12, 2015 | 5.053 | 5.370 | 5.035 | 5.352 | 20,561 | +0.20(+3.95%) |
Aug 11, 2015 | 5.107 | 5.197 | 5.107 | 5.149 | 23,180 | +0.02(+0.35%) |
Aug 10, 2015 | 5.185 | 5.209 | 5.080 | 5.131 | 27,520 | -0.06(-1.15%) |
Aug 07, 2015 | 5.071 | 5.244 | 4.970 | 5.191 | 27,864 | +0.06(+1.17%) |
Aug 06, 2015 | 5.310 | 5.337 | 5.083 | 5.131 | 23,251 | -0.21(-3.92%) |
Aug 05, 2015 | 4.580 | 5.388 | 4.550 | 5.340 | 117,012 | +1.17(+28.16%) |
Aug 04, 2015 | 4.017 | 4.209 | 3.999 | 4.167 | 16,359 | +0.14(+3.42%) |
Aug 03, 2015 | 4.077 | 4.077 | 3.999 | 4.029 | 27,455 | -0.05(-1.32%) |
Jul 31, 2015 | 4.257 | 4.322 | 4.053 | 4.083 | 58,087 | -0.04(-1.02%) |
Jul 30, 2015 | 4.095 | 4.167 | 4.071 | 4.125 | 20,974 | +0.04(+1.03%) |
Jul 29, 2015 | 4.131 | 4.167 | 4.077 | 4.083 | 27,587 | -0.05(-1.16%) |
Jul 28, 2015 | 4.275 | 4.275 | 4.131 | 4.131 | 21,959 | -0.11(-2.54%) |
Jul 27, 2015 | 4.382 | 4.382 | 4.221 | 4.239 | 15,559 | +0.03(+0.71%) |
Jul 24, 2015 | 4.299 | 4.334 | 4.203 | 4.209 | 42,565 | -0.07(-1.68%) |
Jul 23, 2015 | 4.496 | 4.524 | 4.275 | 4.281 | 75,455 | -0.21(-4.67%) |
Jul 22, 2015 | 4.707 | 4.707 | 4.454 | 4.490 | 13,670 | -0.03(-0.66%) |
Jul 21, 2015 | 4.706 | 4.706 | 4.508 | 4.520 | 40,315 | -0.12(-2.58%) |
Jul 20, 2015 | 4.724 | 4.766 | 4.640 | 4.640 | 15,211 | -0.16(-3.37%) |
Jul 17, 2015 | 4.777 | 4.837 | 4.760 | 4.801 | 25,484 | +0.02(+0.38%) |
Jul 16, 2015 | 4.999 | 4.999 | 4.760 | 4.783 | 28,115 | -0.17(-3.39%) |
Jul 15, 2015 | 4.939 | 5.101 | 4.867 | 4.951 | 32,145 | -0.14(-2.71%) |
Jul 14, 2015 | 5.047 | 5.209 | 5.023 | 5.089 | 24,234 | +0.01(+0.12%) |
Jul 13, 2015 | 4.921 | 5.131 | 4.915 | 5.083 | 11,430 | +0.09(+1.80%) |
Jul 10, 2015 | 4.867 | 5.005 | 4.813 | 4.993 | 13,603 | +0.17(+3.60%) |
Jul 09, 2015 | 4.975 | 4.975 | 4.789 | 4.819 | 34,183 | -0.08(-1.71%) |
Jul 08, 2015 | 4.885 | 4.939 | 4.837 | 4.903 | 24,032 | -0.03(-0.61%) |
Jul 07, 2015 | 4.969 | 4.969 | 4.801 | 4.933 | 14,324 | +0.01(+0.12%) |
Jul 06, 2015 | 5.023 | 5.047 | 4.843 | 4.927 | 22,559 | -0.11(-2.14%) |
Jul 02, 2015 | 5.125 | 5.035 | 5.035 | 5.035 | 46,435 | -0.07(-1.29%) |
Jul 01, 2015 | 5.197 | 5.226 | 4.975 | 5.101 | 30,959 | -0.07(-1.39%) |
Jun 30, 2015 | 5.119 | 5.250 | 5.119 | 5.173 | 23,341 | -0.08(-1.48%) |
Jun 29, 2015 | 5.364 | 5.442 | 5.185 | 5.250 | 53,905 | -0.13(-2.45%) |
Jun 26, 2015 | 5.346 | 5.424 | 5.250 | 5.382 | 107,900 | +0.07(+1.24%) |
Jun 25, 2015 | 5.167 | 5.496 | 5.149 | 5.316 | 157,588 | +0.17(+3.26%) |
Jun 24, 2015 | 4.909 | 5.167 | 4.849 | 5.149 | 247,478 | +0.25(+5.13%) |
Jun 23, 2015 | 4.909 | 4.909 | 4.771 | 4.897 | 28,288 | +0.00(+0.00%) |
Jun 22, 2015 | 4.945 | 4.951 | 4.861 | 4.897 | 23,601 | -0.01(-0.12%) |
Jun 19, 2015 | 4.915 | 5.023 | 4.840 | 4.903 | 50,317 | -0.02(-0.49%) |
Jun 18, 2015 | 4.825 | 4.927 | 4.825 | 4.927 | 56,419 | +0.14(+2.88%) |
Jun 17, 2015 | 4.819 | 5.089 | 4.783 | 4.789 | 45,436 | -0.11(-2.32%) |
Jun 16, 2015 | 4.939 | 4.963 | 4.877 | 4.903 | 20,459 | -0.07(-1.44%) |
Jun 15, 2015 | 5.065 | 5.131 | 4.927 | 4.975 | 59,253 | -0.16(-3.03%) |
Jun 12, 2015 | 5.107 | 5.173 | 5.059 | 5.131 | 13,559 | +0.03(+0.59%) |
Jun 11, 2015 | 4.969 | 5.179 | 4.969 | 5.101 | 22,290 | +0.04(+0.71%) |
Jun 10, 2015 | 4.981 | 5.143 | 4.879 | 5.065 | 70,945 | +0.09(+1.81%) |
Jun 09, 2015 | 5.089 | 5.149 | 4.957 | 4.975 | 19,063 | -0.18(-3.48%) |
Jun 08, 2015 | 5.059 | 5.191 | 4.939 | 5.155 | 63,935 | +0.07(+1.29%) |
Jun 05, 2015 | 5.035 | 5.125 | 4.879 | 5.089 | 24,164 | +0.07(+1.31%) |
Jun 04, 2015 | 4.963 | 5.029 | 4.957 | 5.023 | 35,797 | +0.03(+0.60%) |
Jun 03, 2015 | 4.783 | 5.107 | 4.783 | 4.993 | 35,633 | +0.21(+4.38%) |
Jun 02, 2015 | 4.873 | 4.873 | 4.777 | 4.783 | 64,182 | +0.00(+0.00%) |
Jun 01, 2015 | 5.011 | 5.011 | 4.748 | 4.783 | 62,368 | -0.22(-4.31%) |
May 29, 2015 | 5.089 | 5.095 | 4.975 | 4.999 | 44,629 | -0.08(-1.53%) |
May 28, 2015 | 5.101 | 5.161 | 5.059 | 5.077 | 46,600 | -0.04(-0.82%) |
May 27, 2015 | 5.107 | 5.155 | 5.071 | 5.119 | 45,636 | +0.07(+1.30%) |
May 26, 2015 | 5.304 | 5.304 | 4.861 | 5.053 | 107,324 | -0.25(-4.74%) |
May 22, 2015 | 5.388 | 5.304 | 5.304 | 5.304 | 42,760 | -0.10(-1.88%) |
May 21, 2015 | 5.448 | 5.628 | 5.388 | 5.406 | 20,458 | -0.11(-1.95%) |
May 20, 2015 | 5.568 | 5.622 | 5.388 | 5.514 | 38,053 | +0.00(+0.00%) |
May 19, 2015 | 5.592 | 5.628 | 5.406 | 5.514 | 35,451 | -0.03(-0.54%) |
May 18, 2015 | 5.777 | 5.849 | 5.310 | 5.544 | 68,650 | -0.26(-4.44%) |
May 15, 2015 | 5.933 | 5.951 | 5.783 | 5.801 | 18,457 | -0.13(-2.22%) |
May 14, 2015 | 6.023 | 6.023 | 5.903 | 5.933 | 14,199 | -0.03(-0.50%) |
May 13, 2015 | 5.963 | 6.017 | 5.942 | 5.963 | 30,953 | +0.04(+0.61%) |
May 12, 2015 | 6.023 | 6.089 | 5.927 | 5.927 | 31,524 | -0.17(-2.85%) |
May 11, 2015 | 6.059 | 6.190 | 6.041 | 6.101 | 22,975 | +0.05(+0.79%) |
May 08, 2015 | 6.178 | 6.202 | 5.993 | 6.053 | 35,750 | -0.03(-0.49%) |
May 07, 2015 | 6.011 | 6.089 | 6.005 | 6.083 | 19,334 | +0.07(+1.20%) |
May 06, 2015 | 6.113 | 6.119 | 5.927 | 6.011 | 108,784 | -0.26(-4.20%) |
May 05, 2015 | 6.286 | 6.376 | 6.226 | 6.274 | 54,897 | +0.04(+0.58%) |
May 04, 2015 | 6.394 | 6.478 | 6.226 | 6.238 | 25,788 | -0.12(-1.88%) |