Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.230 | 3.253 | 3.172 | 3.214 | 579,702 | -0.03(-0.94%) |
Apr 28, 2016 | 3.367 | 3.390 | 3.230 | 3.245 | 1,003,625 | -0.42(-11.46%) |
Apr 27, 2016 | 3.673 | 3.680 | 3.642 | 3.665 | 319,514 | +0.02(+0.42%) |
Apr 26, 2016 | 3.695 | 3.695 | 3.642 | 3.650 | 508,686 | -0.06(-1.65%) |
Apr 25, 2016 | 3.772 | 3.772 | 3.707 | 3.711 | 479,386 | -0.08(-2.21%) |
Apr 22, 2016 | 3.757 | 3.818 | 3.757 | 3.795 | 432,019 | +0.15(+4.19%) |
Apr 21, 2016 | 3.619 | 3.673 | 3.619 | 3.642 | 664,388 | +0.04(+1.06%) |
Apr 20, 2016 | 3.573 | 3.634 | 3.566 | 3.604 | 297,619 | +0.04(+1.07%) |
Apr 19, 2016 | 3.573 | 3.611 | 3.550 | 3.566 | 399,425 | +0.06(+1.74%) |
Apr 18, 2016 | 3.474 | 3.543 | 3.466 | 3.505 | 395,258 | +0.01(+0.22%) |
Apr 15, 2016 | 3.527 | 3.527 | 3.489 | 3.497 | 196,891 | -0.05(-1.29%) |
Apr 14, 2016 | 3.512 | 3.577 | 3.505 | 3.543 | 722,470 | +0.05(+1.31%) |
Apr 13, 2016 | 3.443 | 3.505 | 3.436 | 3.497 | 428,387 | +0.08(+2.46%) |
Apr 12, 2016 | 3.375 | 3.436 | 3.367 | 3.413 | 1,176,087 | +0.27(+8.76%) |
Apr 11, 2016 | 3.184 | 3.184 | 3.138 | 3.138 | 368,513 | -0.02(-0.72%) |
Apr 08, 2016 | 3.169 | 3.199 | 3.161 | 3.161 | 306,118 | +0.11(+3.50%) |
Apr 07, 2016 | 3.077 | 3.092 | 3.026 | 3.054 | 377,115 | -0.07(-2.20%) |
Apr 06, 2016 | 3.085 | 3.123 | 3.077 | 3.123 | 232,021 | +0.06(+1.99%) |
Apr 05, 2016 | 3.077 | 3.085 | 3.024 | 3.062 | 1,379,439 | -0.08(-2.43%) |
Apr 04, 2016 | 3.192 | 3.199 | 3.092 | 3.138 | 2,552,412 | -0.12(-3.75%) |
Apr 01, 2016 | 3.260 | 3.268 | 3.222 | 3.260 | 580,369 | -0.13(-3.83%) |
Mar 31, 2016 | 3.390 | 3.413 | 3.382 | 3.390 | 204,347 | -0.01(-0.22%) |
Mar 30, 2016 | 3.428 | 3.436 | 3.390 | 3.398 | 385,784 | -0.04(-1.11%) |
Mar 29, 2016 | 3.405 | 3.459 | 3.382 | 3.436 | 2,111,573 | +0.02(+0.61%) |
Mar 28, 2016 | 3.415 | 3.423 | 3.385 | 3.415 | 340,230 | +0.06(+1.81%) |
Mar 24, 2016 | 3.377 | 3.354 | 3.354 | 3.354 | 425,500 | -0.10(-2.86%) |
Mar 23, 2016 | 3.468 | 3.468 | 3.438 | 3.453 | 855,271 | -0.06(-1.73%) |
Mar 22, 2016 | 3.483 | 3.521 | 3.460 | 3.514 | 413,938 | +0.05(+1.54%) |
Mar 21, 2016 | 3.460 | 3.498 | 3.434 | 3.460 | 596,247 | +0.01(+0.22%) |
Mar 18, 2016 | 3.438 | 3.453 | 3.415 | 3.453 | 352,402 | -0.03(-0.87%) |
Mar 17, 2016 | 3.400 | 3.491 | 3.400 | 3.483 | 731,051 | +0.05(+1.55%) |
Mar 16, 2016 | 3.430 | 3.453 | 3.400 | 3.430 | 638,315 | -0.08(-2.38%) |
Mar 15, 2016 | 3.529 | 3.529 | 3.483 | 3.514 | 566,875 | -0.06(-1.70%) |
Mar 14, 2016 | 3.559 | 3.589 | 3.544 | 3.574 | 302,842 | +0.01(+0.21%) |
Mar 11, 2016 | 3.506 | 3.582 | 3.506 | 3.567 | 677,575 | +0.17(+5.15%) |
Mar 10, 2016 | 3.483 | 3.491 | 3.362 | 3.392 | 490,423 | +0.01(+0.22%) |
Mar 09, 2016 | 3.392 | 3.400 | 3.339 | 3.385 | 939,914 | -0.05(-1.55%) |
Mar 08, 2016 | 3.483 | 3.483 | 3.423 | 3.438 | 989,024 | -0.08(-2.37%) |
Mar 07, 2016 | 3.536 | 3.559 | 3.498 | 3.521 | 720,815 | -0.01(-0.22%) |
Mar 04, 2016 | 3.567 | 3.574 | 3.521 | 3.529 | 477,952 | +0.08(+2.20%) |
Mar 03, 2016 | 3.445 | 3.476 | 3.438 | 3.453 | 361,946 | +0.10(+2.94%) |
Mar 02, 2016 | 3.316 | 3.354 | 3.316 | 3.354 | 375,464 | +0.05(+1.38%) |
Mar 01, 2016 | 3.248 | 3.316 | 3.248 | 3.309 | 946,079 | +0.12(+3.81%) |
Feb 29, 2016 | 3.195 | 3.218 | 3.180 | 3.187 | 551,742 | -0.08(-2.33%) |
Feb 26, 2016 | 3.286 | 3.305 | 3.263 | 3.263 | 742,937 | -0.02(-0.69%) |
Feb 25, 2016 | 3.263 | 3.309 | 3.247 | 3.286 | 568,791 | +0.05(+1.41%) |
Feb 24, 2016 | 3.180 | 3.248 | 3.153 | 3.240 | 546,536 | +0.01(+0.23%) |
Feb 23, 2016 | 3.240 | 3.256 | 3.218 | 3.233 | 1,641,702 | -0.06(-1.84%) |
Feb 22, 2016 | 3.316 | 3.316 | 3.271 | 3.293 | 1,766,276 | +0.02(+0.70%) |
Feb 19, 2016 | 3.293 | 3.309 | 3.240 | 3.271 | 1,697,336 | -0.04(-1.15%) |
Feb 18, 2016 | 3.385 | 3.385 | 3.301 | 3.309 | 1,125,283 | -0.07(-2.02%) |
Feb 17, 2016 | 3.354 | 3.423 | 3.347 | 3.377 | 3,586,608 | +0.07(+2.06%) |
Feb 16, 2016 | 3.324 | 3.324 | 3.282 | 3.309 | 1,841,253 | +0.19(+6.08%) |
Feb 12, 2016 | 3.051 | 3.119 | 3.119 | 3.119 | 1,573,390 | -0.02(-0.72%) |
Feb 11, 2016 | 3.127 | 3.149 | 3.073 | 3.142 | 765,043 | -0.03(-0.96%) |
Feb 10, 2016 | 3.293 | 3.293 | 3.164 | 3.172 | 1,975,251 | -0.18(-5.43%) |
Feb 09, 2016 | 3.278 | 3.369 | 3.278 | 3.354 | 2,603,627 | -0.09(-2.64%) |
Feb 08, 2016 | 3.521 | 3.544 | 3.404 | 3.445 | 1,489,218 | -0.19(-5.22%) |
Feb 05, 2016 | 3.711 | 3.726 | 3.635 | 3.635 | 329,952 | -0.12(-3.23%) |
Feb 04, 2016 | 3.741 | 3.779 | 3.718 | 3.756 | 423,653 | -0.02(-0.40%) |
Feb 03, 2016 | 3.787 | 3.802 | 3.696 | 3.772 | 1,021,729 | -0.17(-4.42%) |
Feb 02, 2016 | 4.037 | 4.037 | 3.885 | 3.946 | 736,148 | -0.18(-4.41%) |
Feb 01, 2016 | 4.113 | 4.147 | 4.090 | 4.128 | 951,572 | +0.02(+0.55%) |
Jan 29, 2016 | 3.969 | 4.113 | 3.969 | 4.105 | 653,939 | +0.21(+5.46%) |
Jan 28, 2016 | 3.916 | 3.931 | 3.847 | 3.893 | 446,504 | +0.01(+0.20%) |
Jan 27, 2016 | 3.893 | 3.961 | 3.855 | 3.885 | 369,912 | +0.00(+0.00%) |
Jan 26, 2016 | 3.855 | 3.901 | 3.825 | 3.885 | 750,093 | +0.05(+1.19%) |
Jan 25, 2016 | 3.863 | 3.882 | 3.832 | 3.840 | 1,121,205 | -0.05(-1.36%) |
Jan 22, 2016 | 3.840 | 3.916 | 3.825 | 3.893 | 952,139 | +0.19(+5.12%) |
Jan 21, 2016 | 3.681 | 3.756 | 3.662 | 3.703 | 721,918 | -0.03(-0.81%) |
Jan 20, 2016 | 3.779 | 3.787 | 3.658 | 3.734 | 1,088,975 | -0.14(-3.53%) |
Jan 19, 2016 | 3.939 | 3.939 | 3.855 | 3.870 | 1,761,207 | +0.02(+0.59%) |
Jan 15, 2016 | 3.870 | 3.847 | 3.847 | 3.847 | 1,046,818 | -0.17(-4.16%) |
Jan 14, 2016 | 3.999 | 4.037 | 3.954 | 4.014 | 1,068,403 | +0.08(+1.93%) |
Jan 13, 2016 | 4.007 | 4.030 | 3.908 | 3.939 | 735,134 | -0.02(-0.57%) |
Jan 12, 2016 | 4.007 | 4.007 | 3.908 | 3.961 | 626,147 | -0.02(-0.57%) |
Jan 11, 2016 | 3.984 | 4.014 | 3.946 | 3.984 | 633,068 | +0.05(+1.35%) |
Jan 08, 2016 | 4.075 | 4.075 | 3.931 | 3.931 | 683,710 | -0.15(-3.72%) |
Jan 07, 2016 | 4.090 | 4.113 | 4.052 | 4.083 | 642,035 | -0.07(-1.65%) |
Jan 06, 2016 | 4.166 | 4.181 | 4.140 | 4.151 | 371,613 | -0.06(-1.44%) |
Jan 05, 2016 | 4.219 | 4.234 | 4.189 | 4.212 | 1,530,905 | +0.05(+1.28%) |
Jan 04, 2016 | 4.136 | 4.166 | 4.083 | 4.159 | 3,003,017 | -0.05(-1.26%) |
Dec 31, 2015 | 4.204 | 4.212 | 4.212 | 4.212 | 282,261 | -0.02(-0.36%) |
Dec 30, 2015 | 4.257 | 4.272 | 4.219 | 4.227 | 233,626 | -0.08(-1.94%) |
Dec 29, 2015 | 4.310 | 4.326 | 4.280 | 4.310 | 350,279 | +0.03(+0.71%) |
Dec 28, 2015 | 4.250 | 4.280 | 4.234 | 4.280 | 394,111 | +0.05(+1.26%) |
Dec 24, 2015 | 4.204 | 4.227 | 4.227 | 4.227 | 330,359 | -0.09(-2.11%) |
Dec 23, 2015 | 4.310 | 4.341 | 4.303 | 4.318 | 328,186 | +0.06(+1.43%) |
Dec 22, 2015 | 4.257 | 4.280 | 4.212 | 4.257 | 450,944 | -0.02(-0.36%) |
Dec 21, 2015 | 4.288 | 4.318 | 4.219 | 4.272 | 422,079 | -0.02(-0.35%) |
Dec 18, 2015 | 4.310 | 4.310 | 4.272 | 4.288 | 542,301 | -0.11(-2.42%) |
Dec 17, 2015 | 4.500 | 4.500 | 4.394 | 4.394 | 321,104 | -0.11(-2.36%) |
Dec 16, 2015 | 4.462 | 4.508 | 4.424 | 4.500 | 362,106 | +0.18(+4.22%) |
Dec 15, 2015 | 4.310 | 4.356 | 4.303 | 4.318 | 549,300 | +0.02(+0.53%) |
Dec 14, 2015 | 4.318 | 4.326 | 4.234 | 4.295 | 533,377 | -0.02(-0.53%) |
Dec 11, 2015 | 4.356 | 4.364 | 4.303 | 4.318 | 584,818 | -0.13(-2.90%) |
Dec 10, 2015 | 4.432 | 4.470 | 4.424 | 4.447 | 320,634 | +0.05(+1.03%) |
Dec 09, 2015 | 4.432 | 4.485 | 4.394 | 4.401 | 360,340 | -0.02(-0.51%) |
Dec 08, 2015 | 4.455 | 4.455 | 4.409 | 4.424 | 272,087 | -0.08(-1.85%) |
Dec 07, 2015 | 4.530 | 4.530 | 4.485 | 4.508 | 324,827 | -0.04(-0.83%) |
Dec 04, 2015 | 4.493 | 4.553 | 4.485 | 4.546 | 253,272 | +0.04(+0.84%) |
Dec 03, 2015 | 4.576 | 4.584 | 4.477 | 4.508 | 480,616 | -0.05(-1.16%) |
Dec 02, 2015 | 4.606 | 4.629 | 4.546 | 4.561 | 383,608 | -0.05(-1.15%) |
Dec 01, 2015 | 4.614 | 4.629 | 4.591 | 4.614 | 315,010 | +0.13(+2.88%) |
Nov 30, 2015 | 4.523 | 4.523 | 4.462 | 4.485 | 432,388 | -0.10(-2.15%) |
Nov 27, 2015 | 4.599 | 4.614 | 4.576 | 4.584 | 96,341 | -0.05(-0.98%) |
Nov 25, 2015 | 4.644 | 4.629 | 4.629 | 4.629 | 542,911 | -0.10(-2.09%) |
Nov 24, 2015 | 4.713 | 4.751 | 4.690 | 4.728 | 348,362 | +0.01(+0.16%) |
Nov 23, 2015 | 4.720 | 4.751 | 4.705 | 4.720 | 200,627 | -0.02(-0.32%) |
Nov 20, 2015 | 4.766 | 4.773 | 4.728 | 4.735 | 352,448 | -0.05(-1.11%) |
Nov 19, 2015 | 4.781 | 4.788 | 4.751 | 4.788 | 354,918 | +0.00(+0.00%) |
Nov 18, 2015 | 4.773 | 4.796 | 4.735 | 4.788 | 388,059 | +0.00(+0.00%) |
Nov 17, 2015 | 4.766 | 4.796 | 4.751 | 4.788 | 301,728 | +0.02(+0.32%) |
Nov 16, 2015 | 4.735 | 4.773 | 4.728 | 4.773 | 499,679 | +0.04(+0.80%) |
Nov 13, 2015 | 4.773 | 4.781 | 4.713 | 4.735 | 408,286 | -0.05(-0.95%) |
Nov 12, 2015 | 4.819 | 4.819 | 4.781 | 4.781 | 368,053 | -0.08(-1.72%) |
Nov 11, 2015 | 4.902 | 4.902 | 4.864 | 4.864 | 243,565 | -0.05(-1.08%) |
Nov 10, 2015 | 4.895 | 4.925 | 4.880 | 4.917 | 336,184 | +0.05(+0.93%) |
Nov 09, 2015 | 4.887 | 4.910 | 4.854 | 4.872 | 336,696 | +0.02(+0.31%) |
Nov 06, 2015 | 4.857 | 4.872 | 4.834 | 4.857 | 505,947 | -0.03(-0.62%) |
Nov 05, 2015 | 4.902 | 4.933 | 4.864 | 4.887 | 654,378 | +0.05(+0.94%) |
Nov 04, 2015 | 4.880 | 4.910 | 4.826 | 4.842 | 1,065,403 | -0.02(-0.31%) |
Nov 03, 2015 | 4.826 | 4.872 | 4.826 | 4.857 | 325,822 | +0.02(+0.31%) |
Nov 02, 2015 | 4.811 | 4.880 | 4.804 | 4.842 | 517,028 | +0.07(+1.43%) |
Oct 30, 2015 | 4.796 | 4.796 | 4.751 | 4.773 | 299,006 | +0.00(+0.00%) |
Oct 29, 2015 | 4.773 | 4.788 | 4.773 | 4.773 | 441,441 | -0.23(-4.55%) |
Oct 28, 2015 | 4.971 | 5.001 | 4.940 | 5.001 | 310,943 | +0.09(+1.85%) |
Oct 27, 2015 | 4.925 | 4.933 | 4.895 | 4.910 | 307,408 | -0.08(-1.67%) |
Oct 26, 2015 | 5.001 | 5.001 | 4.963 | 4.993 | 2,055,096 | -0.01(-0.15%) |
Oct 23, 2015 | 4.910 | 5.031 | 4.902 | 5.001 | 567,230 | +0.11(+2.17%) |
Oct 22, 2015 | 4.804 | 4.910 | 4.796 | 4.895 | 605,744 | +0.08(+1.74%) |
Oct 21, 2015 | 4.849 | 4.864 | 4.804 | 4.811 | 348,022 | +0.04(+0.79%) |
Oct 20, 2015 | 4.758 | 4.773 | 4.735 | 4.773 | 355,275 | -0.01(-0.16%) |
Oct 19, 2015 | 4.743 | 4.792 | 4.728 | 4.781 | 827,139 | -0.02(-0.32%) |
Oct 16, 2015 | 4.766 | 4.796 | 4.766 | 4.796 | 349,731 | +0.06(+1.28%) |
Oct 15, 2015 | 4.644 | 4.735 | 4.644 | 4.735 | 405,304 | +0.20(+4.35%) |
Oct 14, 2015 | 4.591 | 4.599 | 4.527 | 4.538 | 368,811 | -0.08(-1.81%) |
Oct 13, 2015 | 4.629 | 4.659 | 4.606 | 4.622 | 424,636 | -0.10(-2.09%) |
Oct 12, 2015 | 4.697 | 4.728 | 4.682 | 4.720 | 262,019 | +0.04(+0.81%) |
Oct 09, 2015 | 4.705 | 4.728 | 4.675 | 4.682 | 400,943 | -0.02(-0.32%) |
Oct 08, 2015 | 4.659 | 4.697 | 4.622 | 4.697 | 480,181 | +0.03(+0.65%) |
Oct 07, 2015 | 4.652 | 4.682 | 4.629 | 4.667 | 503,243 | +0.10(+2.16%) |
Oct 06, 2015 | 4.576 | 4.606 | 4.538 | 4.568 | 430,729 | -0.06(-1.31%) |
Oct 05, 2015 | 4.576 | 4.637 | 4.570 | 4.629 | 466,096 | +0.11(+2.52%) |
Oct 02, 2015 | 4.409 | 4.519 | 4.386 | 4.515 | 464,646 | +0.03(+0.68%) |
Oct 01, 2015 | 4.439 | 4.485 | 4.409 | 4.485 | 548,120 | +0.07(+1.55%) |
Sep 30, 2015 | 4.371 | 4.417 | 4.336 | 4.417 | 2,288,887 | +0.08(+1.93%) |
Sep 29, 2015 | 4.341 | 4.356 | 4.310 | 4.333 | 593,849 | -0.03(-0.70%) |
Sep 28, 2015 | 4.432 | 4.439 | 4.341 | 4.364 | 528,752 | -0.17(-3.83%) |
Sep 25, 2015 | 4.470 | 4.575 | 4.470 | 4.537 | 737,826 | +0.16(+3.59%) |
Sep 24, 2015 | 4.417 | 4.425 | 4.342 | 4.380 | 1,165,601 | -0.11(-2.50%) |
Sep 23, 2015 | 4.492 | 4.522 | 4.462 | 4.492 | 1,147,576 | +0.01(+0.17%) |
Sep 22, 2015 | 4.477 | 4.500 | 4.447 | 4.485 | 939,848 | -0.09(-1.96%) |
Sep 21, 2015 | 4.560 | 4.582 | 4.530 | 4.575 | 536,748 | +0.04(+0.83%) |
Sep 18, 2015 | 4.545 | 4.560 | 4.522 | 4.537 | 698,398 | -0.13(-2.88%) |
Sep 17, 2015 | 4.657 | 4.747 | 4.649 | 4.672 | 828,201 | +0.06(+1.30%) |
Sep 16, 2015 | 4.552 | 4.634 | 4.552 | 4.612 | 838,609 | +0.00(+0.00%) |
Sep 15, 2015 | 4.567 | 4.620 | 4.530 | 4.612 | 1,077,136 | +0.04(+0.82%) |
Sep 14, 2015 | 4.649 | 4.649 | 4.522 | 4.575 | 2,115,467 | -0.13(-2.86%) |
Sep 11, 2015 | 4.642 | 4.717 | 4.634 | 4.709 | 764,048 | +0.09(+1.94%) |
Sep 10, 2015 | 4.582 | 4.634 | 4.582 | 4.620 | 891,601 | +0.07(+1.65%) |
Sep 09, 2015 | 4.620 | 4.656 | 4.537 | 4.545 | 597,861 | +0.07(+1.51%) |
Sep 08, 2015 | 4.432 | 4.492 | 4.417 | 4.477 | 312,968 | +0.02(+0.50%) |
Sep 04, 2015 | 4.470 | 4.455 | 4.455 | 4.455 | 507,810 | -0.12(-2.62%) |
Sep 03, 2015 | 4.597 | 4.627 | 4.560 | 4.575 | 247,717 | -0.01(-0.33%) |
Sep 02, 2015 | 4.597 | 4.597 | 4.515 | 4.590 | 321,922 | +0.07(+1.49%) |
Sep 01, 2015 | 4.567 | 4.575 | 4.496 | 4.522 | 561,107 | -0.17(-3.67%) |
Aug 31, 2015 | 4.747 | 4.754 | 4.687 | 4.694 | 464,296 | -0.13(-2.64%) |
Aug 28, 2015 | 4.784 | 4.859 | 4.769 | 4.822 | 857,040 | +0.07(+1.58%) |
Aug 27, 2015 | 4.732 | 4.754 | 4.679 | 4.747 | 534,141 | +0.03(+0.63%) |
Aug 26, 2015 | 4.687 | 4.717 | 4.575 | 4.717 | 769,722 | +0.22(+5.00%) |
Aug 25, 2015 | 4.694 | 4.694 | 4.492 | 4.492 | 1,157,972 | +0.01(+0.17%) |
Aug 24, 2015 | 4.380 | 4.560 | 4.275 | 4.485 | 1,094,940 | -0.22(-4.77%) |
Aug 21, 2015 | 4.837 | 4.859 | 4.702 | 4.709 | 542,233 | -0.16(-3.23%) |
Aug 20, 2015 | 4.994 | 5.016 | 4.844 | 4.867 | 1,055,064 | -0.23(-4.55%) |
Aug 19, 2015 | 5.099 | 5.136 | 5.069 | 5.099 | 975,774 | -0.03(-0.58%) |
Aug 18, 2015 | 5.144 | 5.151 | 5.114 | 5.129 | 274,977 | -0.05(-1.01%) |
Aug 17, 2015 | 5.121 | 5.181 | 5.091 | 5.181 | 706,505 | +0.01(+0.14%) |
Aug 14, 2015 | 5.136 | 5.185 | 5.124 | 5.174 | 521,268 | +0.02(+0.44%) |
Aug 13, 2015 | 5.129 | 5.181 | 5.127 | 5.151 | 758,202 | -0.08(-1.57%) |
Aug 12, 2015 | 5.218 | 5.248 | 5.144 | 5.233 | 2,601,125 | -0.05(-0.99%) |
Aug 11, 2015 | 5.241 | 5.320 | 5.241 | 5.286 | 500,621 | -0.01(-0.28%) |
Aug 10, 2015 | 5.271 | 5.323 | 5.271 | 5.301 | 178,615 | +0.06(+1.14%) |
Aug 07, 2015 | 5.233 | 5.256 | 5.211 | 5.241 | 178,095 | +0.01(+0.29%) |
Aug 06, 2015 | 5.241 | 5.256 | 5.211 | 5.226 | 210,651 | -0.03(-0.57%) |
Aug 05, 2015 | 5.263 | 5.286 | 5.233 | 5.256 | 310,466 | +0.02(+0.43%) |
Aug 04, 2015 | 5.248 | 5.263 | 5.226 | 5.233 | 280,185 | -0.07(-1.27%) |
Aug 03, 2015 | 5.308 | 5.316 | 5.271 | 5.301 | 338,952 | -0.09(-1.67%) |
Jul 31, 2015 | 5.353 | 5.391 | 5.338 | 5.391 | 929,310 | -0.01(-0.14%) |
Jul 30, 2015 | 5.391 | 5.436 | 5.368 | 5.398 | 413,024 | +0.00(+0.00%) |
Jul 29, 2015 | 5.413 | 5.451 | 5.301 | 5.398 | 295,557 | +0.13(+2.41%) |
Jul 28, 2015 | 5.226 | 5.271 | 5.196 | 5.271 | 447,503 | +0.06(+1.15%) |
Jul 27, 2015 | 5.204 | 5.218 | 5.159 | 5.211 | 577,123 | -0.04(-0.71%) |
Jul 24, 2015 | 5.323 | 5.331 | 5.248 | 5.248 | 615,102 | -0.10(-1.82%) |
Jul 23, 2015 | 5.353 | 5.376 | 5.331 | 5.346 | 276,030 | -0.01(-0.28%) |
Jul 22, 2015 | 5.368 | 5.398 | 5.301 | 5.361 | 500,256 | -0.04(-0.69%) |
Jul 21, 2015 | 5.406 | 5.421 | 5.376 | 5.398 | 2,690,498 | -0.04(-0.69%) |
Jul 20, 2015 | 5.421 | 5.451 | 5.406 | 5.436 | 310,843 | +0.01(+0.28%) |
Jul 17, 2015 | 5.368 | 5.421 | 5.353 | 5.421 | 350,228 | +0.07(+1.26%) |
Jul 16, 2015 | 5.361 | 5.391 | 5.346 | 5.353 | 2,309,312 | +0.01(+0.14%) |
Jul 15, 2015 | 5.391 | 5.406 | 5.331 | 5.346 | 607,879 | -0.12(-2.19%) |
Jul 14, 2015 | 5.421 | 5.481 | 5.383 | 5.466 | 562,658 | +0.19(+3.55%) |
Jul 13, 2015 | 5.256 | 5.293 | 5.241 | 5.278 | 356,581 | +0.03(+0.57%) |
Jul 10, 2015 | 5.248 | 5.256 | 5.166 | 5.248 | 489,639 | +0.07(+1.45%) |
Jul 09, 2015 | 5.226 | 5.248 | 5.159 | 5.174 | 478,744 | +0.08(+1.62%) |
Jul 08, 2015 | 5.181 | 5.181 | 5.061 | 5.091 | 704,037 | -0.22(-4.23%) |
Jul 07, 2015 | 5.338 | 5.338 | 5.248 | 5.316 | 419,985 | -0.07(-1.25%) |
Jul 06, 2015 | 5.338 | 5.421 | 5.323 | 5.383 | 909,072 | +0.25(+4.81%) |
Jul 02, 2015 | 5.151 | 5.136 | 5.136 | 5.136 | 568,982 | -0.06(-1.15%) |
Jul 01, 2015 | 5.211 | 5.233 | 5.166 | 5.196 | 528,726 | +0.13(+2.66%) |
Jun 30, 2015 | 5.084 | 5.099 | 5.046 | 5.061 | 390,164 | +0.07(+1.50%) |
Jun 29, 2015 | 5.069 | 5.069 | 4.979 | 4.986 | 512,457 | -0.13(-2.49%) |
Jun 26, 2015 | 5.099 | 5.121 | 5.091 | 5.114 | 259,952 | +0.07(+1.49%) |
Jun 25, 2015 | 5.054 | 5.069 | 5.031 | 5.039 | 249,994 | +0.01(+0.30%) |
Jun 24, 2015 | 5.084 | 5.099 | 5.024 | 5.024 | 328,610 | -0.06(-1.18%) |
Jun 23, 2015 | 5.076 | 5.099 | 5.069 | 5.084 | 432,603 | +0.10(+2.11%) |
Jun 22, 2015 | 4.956 | 4.994 | 4.956 | 4.979 | 301,273 | +0.10(+1.99%) |
Jun 19, 2015 | 4.897 | 4.897 | 4.867 | 4.882 | 359,906 | +0.01(+0.31%) |
Jun 18, 2015 | 4.852 | 4.882 | 4.837 | 4.867 | 733,807 | -0.04(-0.76%) |
Jun 17, 2015 | 4.882 | 4.912 | 4.867 | 4.904 | 1,436,113 | -0.01(-0.15%) |
Jun 16, 2015 | 4.897 | 4.912 | 4.852 | 4.912 | 437,022 | -0.04(-0.91%) |
Jun 15, 2015 | 4.941 | 4.964 | 4.926 | 4.956 | 771,207 | -0.03(-0.60%) |
Jun 12, 2015 | 4.994 | 5.009 | 4.971 | 4.986 | 1,020,282 | -0.09(-1.77%) |
Jun 11, 2015 | 5.069 | 5.091 | 5.054 | 5.076 | 1,189,752 | -0.01(-0.15%) |
Jun 10, 2015 | 5.046 | 5.084 | 5.031 | 5.084 | 1,222,984 | +0.05(+1.04%) |
Jun 09, 2015 | 5.016 | 5.054 | 5.001 | 5.031 | 5,845,743 | -0.01(-0.30%) |
Jun 08, 2015 | 5.069 | 5.069 | 5.031 | 5.046 | 404,258 | -0.06(-1.17%) |
Jun 05, 2015 | 5.084 | 5.121 | 5.069 | 5.106 | 276,333 | +0.01(+0.15%) |
Jun 04, 2015 | 5.084 | 5.136 | 5.084 | 5.099 | 573,125 | +0.07(+1.49%) |
Jun 03, 2015 | 4.956 | 5.039 | 4.956 | 5.024 | 1,615,518 | +0.11(+2.29%) |
Jun 02, 2015 | 4.874 | 4.934 | 4.874 | 4.912 | 468,773 | -0.07(-1.50%) |
Jun 01, 2015 | 4.956 | 4.994 | 4.941 | 4.986 | 417,587 | +0.03(+0.60%) |
May 29, 2015 | 5.001 | 5.001 | 4.926 | 4.956 | 264,814 | -0.07(-1.49%) |
May 28, 2015 | 4.994 | 5.039 | 4.979 | 5.031 | 174,285 | -0.01(-0.30%) |
May 27, 2015 | 5.024 | 5.054 | 5.009 | 5.046 | 291,512 | +0.08(+1.66%) |
May 26, 2015 | 5.024 | 5.031 | 4.949 | 4.964 | 361,462 | -0.18(-3.49%) |
May 22, 2015 | 5.106 | 5.144 | 5.144 | 5.144 | 213,435 | +0.07(+1.33%) |
May 21, 2015 | 5.054 | 5.121 | 5.054 | 5.076 | 358,472 | +0.02(+0.44%) |
May 20, 2015 | 5.039 | 5.084 | 5.016 | 5.054 | 501,731 | -0.04(-0.74%) |
May 19, 2015 | 5.069 | 5.151 | 5.061 | 5.091 | 855,346 | +0.14(+2.87%) |
May 18, 2015 | 4.919 | 4.956 | 4.904 | 4.949 | 268,458 | +0.01(+0.30%) |
May 15, 2015 | 4.897 | 4.934 | 4.897 | 4.934 | 223,453 | +0.02(+0.46%) |
May 14, 2015 | 4.904 | 4.912 | 4.882 | 4.912 | 112,106 | +0.01(+0.15%) |
May 13, 2015 | 4.926 | 4.949 | 4.889 | 4.904 | 152,949 | +0.02(+0.46%) |
May 12, 2015 | 4.904 | 4.904 | 4.859 | 4.882 | 273,193 | -0.14(-2.83%) |
May 11, 2015 | 5.046 | 5.054 | 5.009 | 5.024 | 168,591 | +0.02(+0.45%) |
May 08, 2015 | 4.934 | 5.001 | 4.934 | 5.001 | 341,710 | +0.16(+3.25%) |
May 07, 2015 | 4.814 | 4.859 | 4.814 | 4.844 | 110,210 | +0.02(+0.47%) |
May 06, 2015 | 4.844 | 4.904 | 4.694 | 4.822 | 821,550 | -0.02(-0.46%) |
May 05, 2015 | 4.912 | 4.926 | 4.822 | 4.844 | 192,302 | -0.10(-2.12%) |
May 04, 2015 | 4.912 | 4.949 | 4.911 | 4.949 | 120,856 | +0.04(+0.76%) |