Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 5.050 | 5.099 | 5.049 | 5.099 | 568,499 | +0.08(+1.63%) |
Jan 28, 2016 | 4.973 | 5.071 | 4.968 | 5.017 | 755,274 | +0.05(+1.10%) |
Jan 27, 2016 | 4.968 | 5.001 | 4.934 | 4.963 | 511,419 | -0.01(-0.27%) |
Jan 26, 2016 | 4.917 | 4.982 | 4.917 | 4.976 | 512,260 | +0.05(+0.99%) |
Jan 25, 2016 | 4.971 | 5.003 | 4.917 | 4.927 | 643,263 | -0.06(-1.19%) |
Jan 22, 2016 | 4.846 | 4.987 | 4.830 | 4.987 | 845,572 | +0.18(+3.72%) |
Jan 21, 2016 | 4.705 | 4.841 | 4.662 | 4.808 | 866,289 | +0.10(+2.19%) |
Jan 20, 2016 | 4.776 | 4.783 | 4.538 | 4.705 | 2,214,042 | -0.11(-2.25%) |
Jan 19, 2016 | 4.857 | 4.895 | 4.792 | 4.814 | 1,052,435 | -0.03(-0.67%) |
Jan 15, 2016 | 4.846 | 4.846 | 4.846 | 4.846 | 1,341,327 | -0.03(-0.67%) |
Jan 14, 2016 | 4.868 | 4.955 | 4.862 | 4.879 | 856,870 | +0.01(+0.11%) |
Jan 13, 2016 | 4.927 | 4.938 | 4.873 | 4.873 | 706,493 | -0.05(-1.10%) |
Jan 12, 2016 | 4.965 | 4.992 | 4.900 | 4.927 | 940,381 | -0.05(-0.98%) |
Jan 11, 2016 | 4.949 | 4.976 | 4.917 | 4.976 | 1,180,246 | +0.06(+1.21%) |
Jan 08, 2016 | 4.927 | 4.944 | 4.884 | 4.917 | 587,722 | -0.01(-0.11%) |
Jan 07, 2016 | 4.873 | 4.933 | 4.846 | 4.922 | 732,069 | +0.02(+0.33%) |
Jan 06, 2016 | 4.927 | 4.960 | 4.906 | 4.906 | 463,809 | -0.05(-0.98%) |
Jan 05, 2016 | 4.895 | 4.965 | 4.873 | 4.955 | 505,035 | +0.07(+1.44%) |
Jan 04, 2016 | 4.803 | 4.895 | 4.770 | 4.884 | 790,061 | +0.03(+0.67%) |
Dec 31, 2015 | 4.819 | 4.852 | 4.852 | 4.852 | 935,217 | +0.00(+0.00%) |
Dec 30, 2015 | 4.862 | 4.873 | 4.835 | 4.852 | 1,006,293 | -0.03(-0.67%) |
Dec 29, 2015 | 4.906 | 4.933 | 4.873 | 4.884 | 723,018 | -0.01(-0.17%) |
Dec 28, 2015 | 4.925 | 4.930 | 4.881 | 4.892 | 611,556 | -0.04(-0.76%) |
Dec 24, 2015 | 4.941 | 4.930 | 4.930 | 4.930 | 293,149 | -0.02(-0.43%) |
Dec 23, 2015 | 4.855 | 4.962 | 4.855 | 4.951 | 729,505 | +0.10(+2.11%) |
Dec 22, 2015 | 4.855 | 4.892 | 4.838 | 4.849 | 792,631 | +0.00(+0.00%) |
Dec 21, 2015 | 4.898 | 4.919 | 4.844 | 4.849 | 593,399 | -0.02(-0.44%) |
Dec 18, 2015 | 4.946 | 4.962 | 4.865 | 4.871 | 794,255 | -0.12(-2.39%) |
Dec 17, 2015 | 4.973 | 5.016 | 4.941 | 4.990 | 839,088 | +0.00(+0.02%) |
Dec 16, 2015 | 4.812 | 5.000 | 4.812 | 4.989 | 1,202,303 | +0.17(+3.57%) |
Dec 15, 2015 | 4.715 | 4.833 | 4.715 | 4.817 | 1,050,963 | +0.11(+2.40%) |
Dec 14, 2015 | 4.774 | 4.812 | 4.693 | 4.704 | 1,611,875 | -0.10(-2.13%) |
Dec 11, 2015 | 4.849 | 4.876 | 4.795 | 4.806 | 1,293,403 | -0.05(-1.11%) |
Dec 10, 2015 | 4.914 | 4.925 | 4.844 | 4.860 | 1,106,524 | -0.04(-0.88%) |
Dec 09, 2015 | 4.844 | 4.930 | 4.838 | 4.903 | 940,818 | +0.08(+1.56%) |
Dec 08, 2015 | 4.844 | 4.871 | 4.828 | 4.828 | 843,884 | -0.04(-0.77%) |
Dec 07, 2015 | 4.914 | 4.919 | 4.855 | 4.865 | 1,520,548 | -0.09(-1.84%) |
Dec 04, 2015 | 4.957 | 5.000 | 4.951 | 4.957 | 652,680 | -0.01(-0.11%) |
Dec 03, 2015 | 5.000 | 5.000 | 4.951 | 4.962 | 664,789 | -0.03(-0.54%) |
Dec 02, 2015 | 5.070 | 5.070 | 4.989 | 4.989 | 699,636 | -0.08(-1.59%) |
Dec 01, 2015 | 5.075 | 5.102 | 5.070 | 5.070 | 510,944 | +0.00(+0.00%) |
Nov 30, 2015 | 5.064 | 5.097 | 5.064 | 5.070 | 651,840 | -0.01(-0.26%) |
Nov 27, 2015 | 5.054 | 5.097 | 5.054 | 5.083 | 121,294 | +0.01(+0.27%) |
Nov 25, 2015 | 5.059 | 5.070 | 5.070 | 5.070 | 687,114 | +0.05(+0.91%) |
Nov 24, 2015 | 5.013 | 5.051 | 4.997 | 5.024 | 704,838 | -0.03(-0.53%) |
Nov 23, 2015 | 5.072 | 5.099 | 5.040 | 5.051 | 536,009 | -0.04(-0.84%) |
Nov 20, 2015 | 5.109 | 5.141 | 5.072 | 5.093 | 794,151 | +0.00(+0.00%) |
Nov 19, 2015 | 5.029 | 5.099 | 5.029 | 5.093 | 437,960 | +0.05(+0.90%) |
Nov 18, 2015 | 5.035 | 5.067 | 5.012 | 5.048 | 638,522 | +0.01(+0.16%) |
Nov 17, 2015 | 5.024 | 5.072 | 5.013 | 5.040 | 476,447 | +0.03(+0.53%) |
Nov 16, 2015 | 4.949 | 5.024 | 4.949 | 5.013 | 495,134 | +0.04(+0.86%) |
Nov 13, 2015 | 5.040 | 5.040 | 4.939 | 4.971 | 1,191,458 | -0.06(-1.17%) |
Nov 12, 2015 | 5.045 | 5.072 | 5.019 | 5.029 | 557,373 | -0.03(-0.63%) |
Nov 11, 2015 | 5.056 | 5.099 | 5.051 | 5.061 | 569,482 | +0.00(+0.00%) |
Nov 10, 2015 | 5.072 | 5.115 | 5.051 | 5.061 | 721,676 | +0.00(+0.00%) |
Nov 09, 2015 | 5.088 | 5.099 | 5.045 | 5.061 | 617,585 | -0.05(-0.94%) |
Nov 06, 2015 | 5.152 | 5.152 | 5.072 | 5.109 | 867,732 | -0.10(-1.85%) |
Nov 05, 2015 | 5.179 | 5.216 | 5.179 | 5.205 | 338,782 | +0.01(+0.10%) |
Nov 04, 2015 | 5.125 | 5.205 | 5.115 | 5.200 | 640,174 | +0.07(+1.46%) |
Nov 03, 2015 | 5.141 | 5.155 | 5.115 | 5.125 | 574,592 | -0.04(-0.72%) |
Nov 02, 2015 | 5.216 | 5.232 | 5.157 | 5.163 | 635,583 | -0.05(-1.02%) |
Oct 30, 2015 | 5.157 | 5.227 | 5.088 | 5.216 | 678,286 | +0.05(+0.98%) |
Oct 29, 2015 | 5.168 | 5.184 | 5.147 | 5.165 | 459,657 | -0.03(-0.57%) |
Oct 28, 2015 | 5.222 | 5.232 | 5.152 | 5.195 | 526,914 | -0.01(-0.26%) |
Oct 27, 2015 | 5.198 | 5.235 | 5.192 | 5.208 | 495,130 | -0.01(-0.28%) |
Oct 26, 2015 | 5.251 | 5.259 | 5.198 | 5.223 | 534,927 | -0.03(-0.53%) |
Oct 23, 2015 | 5.346 | 5.346 | 5.240 | 5.251 | 507,258 | -0.08(-1.47%) |
Oct 22, 2015 | 5.304 | 5.357 | 5.293 | 5.329 | 760,060 | +0.04(+0.73%) |
Oct 21, 2015 | 5.288 | 5.314 | 5.277 | 5.290 | 381,346 | +0.00(+0.05%) |
Oct 20, 2015 | 5.267 | 5.325 | 5.267 | 5.288 | 584,757 | +0.01(+0.10%) |
Oct 19, 2015 | 5.245 | 5.293 | 5.235 | 5.282 | 567,390 | +0.03(+0.61%) |
Oct 16, 2015 | 5.213 | 5.272 | 5.213 | 5.251 | 490,469 | +0.03(+0.51%) |
Oct 15, 2015 | 5.176 | 5.229 | 5.155 | 5.224 | 413,292 | +0.07(+1.34%) |
Oct 14, 2015 | 5.145 | 5.229 | 5.145 | 5.155 | 740,960 | -0.01(-0.15%) |
Oct 13, 2015 | 5.129 | 5.187 | 5.113 | 5.163 | 630,771 | +0.03(+0.57%) |
Oct 12, 2015 | 5.097 | 5.140 | 5.097 | 5.134 | 618,197 | +0.04(+0.73%) |
Oct 09, 2015 | 5.129 | 5.134 | 5.091 | 5.097 | 553,539 | -0.04(-0.72%) |
Oct 08, 2015 | 5.054 | 5.134 | 5.038 | 5.134 | 554,804 | +0.07(+1.36%) |
Oct 07, 2015 | 4.922 | 5.076 | 4.903 | 5.065 | 779,750 | +0.17(+3.47%) |
Oct 06, 2015 | 4.816 | 4.916 | 4.808 | 4.895 | 563,470 | +0.08(+1.65%) |
Oct 05, 2015 | 4.763 | 4.821 | 4.731 | 4.816 | 916,311 | +0.10(+2.02%) |
Oct 02, 2015 | 4.747 | 4.779 | 4.694 | 4.720 | 1,315,623 | -0.03(-0.56%) |
Oct 01, 2015 | 4.842 | 4.842 | 4.741 | 4.747 | 1,948,108 | -0.02(-0.33%) |
Sep 30, 2015 | 4.853 | 4.895 | 4.763 | 4.763 | 2,239,739 | -0.07(-1.43%) |
Sep 29, 2015 | 4.980 | 5.044 | 4.796 | 4.832 | 1,859,409 | -0.14(-2.88%) |
Sep 28, 2015 | 5.049 | 5.054 | 4.964 | 4.975 | 809,268 | -0.07(-1.42%) |
Sep 25, 2015 | 5.062 | 5.089 | 5.031 | 5.046 | 508,441 | +0.03(+0.52%) |
Sep 24, 2015 | 5.036 | 5.067 | 5.004 | 5.020 | 664,912 | -0.02(-0.42%) |
Sep 23, 2015 | 5.031 | 5.057 | 5.025 | 5.041 | 369,890 | +0.00(+0.00%) |
Sep 22, 2015 | 5.041 | 5.073 | 5.030 | 5.041 | 588,659 | -0.04(-0.83%) |
Sep 21, 2015 | 5.083 | 5.104 | 5.048 | 5.083 | 527,321 | +0.01(+0.21%) |
Sep 18, 2015 | 5.073 | 5.157 | 5.067 | 5.073 | 592,325 | -0.05(-1.03%) |
Sep 17, 2015 | 5.020 | 5.168 | 5.020 | 5.125 | 643,902 | +0.09(+1.78%) |
Sep 16, 2015 | 5.025 | 5.104 | 5.004 | 5.036 | 664,834 | +0.02(+0.31%) |
Sep 15, 2015 | 5.046 | 5.062 | 5.004 | 5.020 | 548,112 | -0.01(-0.21%) |
Sep 14, 2015 | 5.083 | 5.083 | 5.031 | 5.031 | 518,360 | -0.03(-0.52%) |
Sep 11, 2015 | 5.104 | 5.120 | 5.031 | 5.057 | 847,002 | -0.04(-0.72%) |
Sep 10, 2015 | 5.073 | 5.131 | 5.060 | 5.094 | 776,288 | +0.03(+0.62%) |
Sep 09, 2015 | 5.067 | 5.110 | 5.041 | 5.062 | 690,359 | +0.01(+0.10%) |
Sep 08, 2015 | 5.046 | 5.120 | 5.041 | 5.057 | 857,704 | +0.04(+0.73%) |
Sep 04, 2015 | 5.067 | 5.020 | 5.020 | 5.020 | 596,851 | -0.05(-1.04%) |
Sep 03, 2015 | 5.057 | 5.099 | 5.047 | 5.073 | 584,796 | +0.02(+0.31%) |
Sep 02, 2015 | 5.067 | 5.094 | 5.041 | 5.057 | 649,005 | +0.00(+0.00%) |
Sep 01, 2015 | 5.110 | 5.115 | 5.041 | 5.057 | 734,732 | -0.09(-1.74%) |
Aug 31, 2015 | 5.168 | 5.173 | 5.110 | 5.146 | 499,475 | -0.05(-0.91%) |
Aug 28, 2015 | 5.236 | 5.241 | 5.141 | 5.194 | 745,209 | -0.05(-0.90%) |
Aug 27, 2015 | 5.183 | 5.268 | 5.173 | 5.241 | 784,937 | +0.11(+2.10%) |
Aug 26, 2015 | 5.050 | 5.154 | 5.003 | 5.133 | 1,018,961 | +0.04(+0.72%) |
Aug 25, 2015 | 5.065 | 5.191 | 5.050 | 5.097 | 1,060,037 | +0.11(+2.26%) |
Aug 24, 2015 | 5.008 | 5.139 | 4.249 | 4.984 | 4,182,635 | -0.21(-4.08%) |
Aug 21, 2015 | 5.233 | 5.254 | 5.191 | 5.196 | 1,118,513 | -0.05(-0.90%) |
Aug 20, 2015 | 5.269 | 5.296 | 5.243 | 5.243 | 682,651 | -0.04(-0.79%) |
Aug 19, 2015 | 5.285 | 5.306 | 5.264 | 5.285 | 490,198 | -0.02(-0.39%) |
Aug 18, 2015 | 5.316 | 5.322 | 5.296 | 5.306 | 393,076 | -0.02(-0.39%) |
Aug 17, 2015 | 5.264 | 5.337 | 5.264 | 5.327 | 614,979 | +0.05(+0.89%) |
Aug 14, 2015 | 5.259 | 5.285 | 5.259 | 5.280 | 294,621 | +0.02(+0.40%) |
Aug 13, 2015 | 5.290 | 5.290 | 5.259 | 5.259 | 533,294 | -0.03(-0.59%) |
Aug 12, 2015 | 5.248 | 5.296 | 5.248 | 5.290 | 565,930 | +0.03(+0.50%) |
Aug 11, 2015 | 5.264 | 5.306 | 5.259 | 5.264 | 731,343 | -0.02(-0.40%) |
Aug 10, 2015 | 5.306 | 5.306 | 5.264 | 5.285 | 681,189 | +0.04(+0.80%) |
Aug 07, 2015 | 5.243 | 5.259 | 5.207 | 5.243 | 743,763 | +0.02(+0.40%) |
Aug 06, 2015 | 5.264 | 5.264 | 5.196 | 5.222 | 1,119,254 | -0.03(-0.55%) |
Aug 05, 2015 | 5.290 | 5.301 | 5.248 | 5.251 | 523,735 | -0.02(-0.45%) |
Aug 04, 2015 | 5.296 | 5.301 | 5.269 | 5.275 | 472,119 | -0.04(-0.69%) |
Aug 03, 2015 | 5.322 | 5.343 | 5.290 | 5.311 | 431,324 | -0.02(-0.39%) |
Jul 31, 2015 | 5.316 | 5.348 | 5.316 | 5.332 | 336,712 | +0.04(+0.69%) |
Jul 30, 2015 | 5.275 | 5.311 | 5.269 | 5.296 | 348,492 | +0.01(+0.10%) |
Jul 29, 2015 | 5.264 | 5.306 | 5.264 | 5.290 | 667,785 | +0.02(+0.35%) |
Jul 28, 2015 | 5.262 | 5.277 | 5.236 | 5.272 | 490,621 | +0.02(+0.40%) |
Jul 27, 2015 | 5.256 | 5.262 | 5.241 | 5.251 | 550,805 | -0.02(-0.39%) |
Jul 24, 2015 | 5.241 | 5.272 | 5.230 | 5.272 | 449,207 | +0.03(+0.60%) |
Jul 23, 2015 | 5.288 | 5.288 | 5.225 | 5.241 | 617,866 | -0.05(-0.89%) |
Jul 22, 2015 | 5.277 | 5.288 | 5.267 | 5.288 | 523,584 | +0.01(+0.20%) |
Jul 21, 2015 | 5.298 | 5.308 | 5.262 | 5.277 | 496,149 | -0.02(-0.29%) |
Jul 20, 2015 | 5.319 | 5.322 | 5.293 | 5.293 | 519,022 | -0.04(-0.78%) |
Jul 17, 2015 | 5.340 | 5.340 | 5.314 | 5.334 | 337,373 | -0.01(-0.10%) |
Jul 16, 2015 | 5.340 | 5.355 | 5.324 | 5.340 | 594,187 | +0.01(+0.20%) |
Jul 15, 2015 | 5.324 | 5.334 | 5.308 | 5.329 | 374,571 | +0.02(+0.29%) |
Jul 14, 2015 | 5.314 | 5.334 | 5.298 | 5.314 | 491,512 | +0.02(+0.39%) |
Jul 13, 2015 | 5.293 | 5.355 | 5.293 | 5.293 | 700,636 | +0.00(+0.00%) |
Jul 10, 2015 | 5.319 | 5.329 | 5.267 | 5.293 | 902,812 | +0.02(+0.30%) |
Jul 09, 2015 | 5.293 | 5.334 | 5.256 | 5.277 | 657,943 | +0.04(+0.69%) |
Jul 08, 2015 | 5.272 | 5.297 | 5.236 | 5.241 | 478,075 | -0.03(-0.59%) |
Jul 07, 2015 | 5.303 | 5.303 | 5.251 | 5.272 | 884,595 | +0.01(+0.20%) |
Jul 06, 2015 | 5.272 | 5.301 | 5.251 | 5.262 | 586,646 | -0.02(-0.30%) |
Jul 02, 2015 | 5.293 | 5.277 | 5.277 | 5.277 | 787,621 | -0.02(-0.39%) |
Jul 01, 2015 | 5.355 | 5.360 | 5.277 | 5.298 | 766,100 | +0.04(+0.79%) |
Jun 30, 2015 | 5.256 | 5.308 | 5.210 | 5.256 | 1,110,673 | +0.05(+0.90%) |
Jun 29, 2015 | 5.303 | 5.350 | 5.199 | 5.210 | 2,119,984 | -0.13(-2.43%) |
Jun 26, 2015 | 5.386 | 5.386 | 5.334 | 5.340 | 849,071 | -0.05(-1.01%) |
Jun 25, 2015 | 5.415 | 5.420 | 5.394 | 5.394 | 726,656 | -0.02(-0.38%) |
Jun 24, 2015 | 5.436 | 5.441 | 5.415 | 5.415 | 434,194 | -0.01(-0.19%) |
Jun 23, 2015 | 5.467 | 5.468 | 5.425 | 5.425 | 1,243,393 | -0.05(-0.94%) |
Jun 22, 2015 | 5.487 | 5.498 | 5.461 | 5.477 | 713,799 | -0.01(-0.19%) |
Jun 19, 2015 | 5.482 | 5.498 | 5.465 | 5.487 | 624,977 | +0.03(+0.47%) |
Jun 18, 2015 | 5.477 | 5.498 | 5.477 | 5.461 | 732,168 | -0.01(-0.09%) |
Jun 17, 2015 | 5.492 | 5.498 | 5.456 | 5.467 | 596,259 | -0.03(-0.47%) |
Jun 16, 2015 | 5.456 | 5.498 | 5.441 | 5.492 | 761,594 | +0.04(+0.66%) |
Jun 15, 2015 | 5.487 | 5.498 | 5.456 | 5.456 | 694,269 | -0.04(-0.66%) |
Jun 12, 2015 | 5.513 | 5.518 | 5.487 | 5.492 | 431,469 | -0.03(-0.47%) |
Jun 11, 2015 | 5.508 | 5.534 | 5.487 | 5.518 | 558,261 | +0.02(+0.38%) |
Jun 10, 2015 | 5.554 | 5.554 | 5.451 | 5.498 | 788,843 | +0.02(+0.28%) |
Jun 09, 2015 | 5.508 | 5.510 | 5.441 | 5.482 | 1,099,635 | -0.03(-0.52%) |
Jun 08, 2015 | 5.539 | 5.549 | 5.482 | 5.510 | 742,987 | -0.03(-0.61%) |
Jun 05, 2015 | 5.560 | 5.560 | 5.529 | 5.544 | 532,229 | -0.02(-0.28%) |
Jun 04, 2015 | 5.554 | 5.575 | 5.534 | 5.560 | 710,962 | +0.01(+0.09%) |
Jun 03, 2015 | 5.554 | 5.570 | 5.534 | 5.554 | 651,231 | +0.00(+0.00%) |
Jun 02, 2015 | 5.549 | 5.567 | 5.544 | 5.554 | 517,077 | +0.01(+0.09%) |
Jun 01, 2015 | 5.570 | 5.570 | 5.549 | 5.549 | 555,067 | -0.03(-0.46%) |
May 29, 2015 | 5.601 | 5.606 | 5.565 | 5.575 | 362,537 | -0.03(-0.46%) |
May 28, 2015 | 5.565 | 5.684 | 5.545 | 5.601 | 856,842 | +0.06(+1.03%) |
May 27, 2015 | 5.534 | 5.575 | 5.534 | 5.544 | 626,451 | +0.00(+0.05%) |
May 26, 2015 | 5.536 | 5.552 | 5.521 | 5.541 | 770,410 | -0.02(-0.28%) |
May 22, 2015 | 5.557 | 5.557 | 5.557 | 5.557 | 533,714 | +0.00(+0.00%) |
May 21, 2015 | 5.552 | 5.562 | 5.547 | 5.557 | 535,566 | +0.01(+0.09%) |
May 20, 2015 | 5.526 | 5.557 | 5.518 | 5.552 | 492,475 | +0.03(+0.56%) |
May 19, 2015 | 5.541 | 5.547 | 5.505 | 5.521 | 389,160 | -0.03(-0.46%) |
May 18, 2015 | 5.516 | 5.562 | 5.511 | 5.547 | 650,066 | +0.02(+0.37%) |
May 15, 2015 | 5.495 | 5.541 | 5.480 | 5.526 | 704,680 | +0.05(+0.94%) |
May 14, 2015 | 5.475 | 5.526 | 5.475 | 5.475 | 856,377 | +0.00(+0.00%) |
May 13, 2015 | 5.475 | 5.516 | 5.475 | 5.475 | 708,218 | -0.03(-0.47%) |
May 12, 2015 | 5.485 | 5.516 | 5.418 | 5.500 | 783,694 | +0.05(+0.94%) |
May 11, 2015 | 5.480 | 5.503 | 5.444 | 5.449 | 897,923 | -0.02(-0.28%) |
May 08, 2015 | 5.439 | 5.480 | 5.434 | 5.464 | 467,534 | +0.02(+0.38%) |
May 07, 2015 | 5.413 | 5.454 | 5.400 | 5.444 | 511,472 | +0.01(+0.09%) |
May 06, 2015 | 5.449 | 5.459 | 5.398 | 5.439 | 658,517 | +0.02(+0.28%) |
May 05, 2015 | 5.500 | 5.500 | 5.423 | 5.423 | 825,026 | -0.09(-1.68%) |
May 04, 2015 | 5.495 | 5.536 | 5.470 | 5.516 | 775,418 | +0.01(+0.09%) |
May 01, 2015 | 5.470 | 5.531 | 5.459 | 5.511 | 532,797 | +0.03(+0.47%) |
Apr 30, 2015 | 5.511 | 5.526 | 5.449 | 5.485 | 764,557 | -0.03(-0.47%) |
Apr 29, 2015 | 5.475 | 5.526 | 5.454 | 5.511 | 641,688 | +0.03(+0.47%) |
Apr 28, 2015 | 5.511 | 5.541 | 5.480 | 5.485 | 605,500 | -0.02(-0.42%) |
Apr 27, 2015 | 5.528 | 5.534 | 5.498 | 5.508 | 576,765 | -0.02(-0.37%) |
Apr 24, 2015 | 5.477 | 5.539 | 5.472 | 5.528 | 794,356 | +0.04(+0.65%) |
Apr 23, 2015 | 5.457 | 5.493 | 5.431 | 5.493 | 865,115 | +0.03(+0.56%) |
Apr 22, 2015 | 5.431 | 5.462 | 5.421 | 5.462 | 662,951 | +0.05(+0.85%) |
Apr 21, 2015 | 5.416 | 5.431 | 5.411 | 5.416 | 454,381 | -0.00(-0.05%) |
Apr 20, 2015 | 5.426 | 5.437 | 5.419 | 5.419 | 593,784 | -0.01(-0.14%) |
Apr 17, 2015 | 5.406 | 5.426 | 5.401 | 5.426 | 676,356 | +0.02(+0.38%) |
Apr 16, 2015 | 5.391 | 5.411 | 5.375 | 5.406 | 613,991 | +0.01(+0.09%) |
Apr 15, 2015 | 5.386 | 5.411 | 5.386 | 5.401 | 469,557 | +0.02(+0.28%) |
Apr 14, 2015 | 5.386 | 5.401 | 5.380 | 5.386 | 450,157 | +0.00(+0.00%) |
Apr 13, 2015 | 5.386 | 5.406 | 5.380 | 5.386 | 713,886 | -0.02(-0.28%) |
Apr 10, 2015 | 5.421 | 5.421 | 5.386 | 5.401 | 652,177 | +0.03(+0.57%) |
Apr 09, 2015 | 5.380 | 5.411 | 5.360 | 5.370 | 655,370 | -0.03(-0.47%) |
Apr 08, 2015 | 5.375 | 5.411 | 5.370 | 5.396 | 450,340 | +0.02(+0.28%) |
Apr 07, 2015 | 5.380 | 5.406 | 5.375 | 5.380 | 659,196 | -0.01(-0.09%) |
Apr 06, 2015 | 5.386 | 5.411 | 5.370 | 5.386 | 558,341 | +0.00(+0.00%) |
Apr 02, 2015 | 5.391 | 5.386 | 5.386 | 5.386 | 536,165 | -0.02(-0.38%) |
Apr 01, 2015 | 5.365 | 5.411 | 5.345 | 5.406 | 627,462 | +0.05(+0.86%) |
Mar 31, 2015 | 5.360 | 5.375 | 5.334 | 5.360 | 603,510 | +0.00(+0.00%) |
Mar 30, 2015 | 5.345 | 5.370 | 5.329 | 5.360 | 489,556 | +0.02(+0.29%) |
Mar 27, 2015 | 5.334 | 5.355 | 5.360 | 5.345 | 454,177 | +0.02(+0.34%) |
Mar 26, 2015 | 5.332 | 5.347 | 5.312 | 5.327 | 688,461 | +0.00(+0.00%) |
Mar 25, 2015 | 5.352 | 5.362 | 5.316 | 5.327 | 445,780 | -0.02(-0.28%) |
Mar 24, 2015 | 5.322 | 5.342 | 5.317 | 5.342 | 632,392 | +0.03(+0.48%) |
Mar 23, 2015 | 5.291 | 5.342 | 5.276 | 5.317 | 735,544 | +0.03(+0.48%) |
Mar 20, 2015 | 5.281 | 5.301 | 5.271 | 5.291 | 436,772 | +0.02(+0.38%) |
Mar 19, 2015 | 5.261 | 5.286 | 5.246 | 5.271 | 418,888 | +0.02(+0.29%) |
Mar 18, 2015 | 5.281 | 5.301 | 5.261 | 5.256 | 817,330 | -0.03(-0.58%) |
Mar 17, 2015 | 5.276 | 5.301 | 5.256 | 5.286 | 536,635 | +0.01(+0.19%) |
Mar 16, 2015 | 5.246 | 5.281 | 5.241 | 5.276 | 610,080 | +0.03(+0.64%) |
Mar 13, 2015 | 5.286 | 5.286 | 5.225 | 5.243 | 674,908 | -0.05(-0.92%) |
Mar 12, 2015 | 5.291 | 5.307 | 5.276 | 5.291 | 718,579 | +0.02(+0.38%) |
Mar 11, 2015 | 5.301 | 5.317 | 5.256 | 5.271 | 822,656 | -0.04(-0.76%) |
Mar 10, 2015 | 5.337 | 5.337 | 5.256 | 5.312 | 740,046 | +0.02(+0.29%) |
Mar 09, 2015 | 5.271 | 5.307 | 5.260 | 5.296 | 731,543 | +0.03(+0.58%) |
Mar 06, 2015 | 5.322 | 5.327 | 5.256 | 5.266 | 1,053,474 | -0.06(-1.11%) |
Mar 05, 2015 | 5.342 | 5.342 | 5.322 | 5.325 | 335,309 | +0.00(+0.06%) |
Mar 04, 2015 | 5.347 | 5.357 | 5.312 | 5.322 | 611,679 | -0.04(-0.66%) |
Mar 03, 2015 | 5.332 | 5.357 | 5.301 | 5.357 | 600,800 | +0.03(+0.57%) |
Mar 02, 2015 | 5.367 | 5.367 | 5.307 | 5.327 | 977,454 | -0.04(-0.80%) |
Feb 27, 2015 | 5.372 | 5.383 | 5.352 | 5.370 | 528,809 | -0.01(-0.14%) |
Feb 26, 2015 | 5.357 | 5.383 | 5.342 | 5.378 | 492,231 | +0.02(+0.28%) |
Feb 25, 2015 | 5.332 | 5.367 | 5.327 | 5.362 | 891,165 | -0.01(-0.24%) |
Feb 24, 2015 | 5.355 | 5.380 | 5.335 | 5.375 | 725,440 | +0.02(+0.38%) |
Feb 23, 2015 | 5.335 | 5.355 | 5.325 | 5.355 | 607,550 | +0.04(+0.76%) |
Feb 20, 2015 | 5.325 | 5.345 | 5.299 | 5.315 | 913,419 | -0.01(-0.09%) |
Feb 19, 2015 | 5.350 | 5.350 | 5.299 | 5.320 | 731,892 | -0.04(-0.75%) |
Feb 18, 2015 | 5.294 | 5.360 | 5.289 | 5.360 | 668,640 | +0.08(+1.43%) |
Feb 17, 2015 | 5.279 | 5.320 | 5.276 | 5.284 | 674,592 | -0.01(-0.19%) |
Feb 13, 2015 | 5.309 | 5.294 | 5.294 | 5.294 | 855,573 | -0.02(-0.28%) |
Feb 12, 2015 | 5.304 | 5.314 | 5.279 | 5.309 | 611,753 | +0.01(+0.10%) |
Feb 11, 2015 | 5.325 | 5.340 | 5.294 | 5.304 | 772,824 | -0.04(-0.75%) |
Feb 10, 2015 | 5.315 | 5.360 | 5.284 | 5.345 | 977,071 | +0.04(+0.76%) |
Feb 09, 2015 | 5.304 | 5.304 | 5.264 | 5.304 | 661,054 | +0.01(+0.10%) |
Feb 06, 2015 | 5.340 | 5.340 | 5.264 | 5.299 | 933,329 | -0.05(-0.85%) |
Feb 05, 2015 | 5.335 | 5.359 | 5.320 | 5.345 | 563,532 | +0.04(+0.66%) |
Feb 04, 2015 | 5.304 | 5.340 | 5.294 | 5.309 | 603,574 | +0.01(+0.10%) |
Feb 03, 2015 | 5.330 | 5.355 | 5.299 | 5.304 | 732,782 | -0.02(-0.28%) |