Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.103 | 5.135 | 5.103 | 5.108 | 646,901 | -0.01(-0.26%) |
Nov 27, 2015 | 5.092 | 5.135 | 5.092 | 5.122 | 120,375 | +0.01(+0.27%) |
Nov 25, 2015 | 5.098 | 5.108 | 5.108 | 5.108 | 681,909 | +0.05(+0.91%) |
Nov 24, 2015 | 5.052 | 5.089 | 5.035 | 5.062 | 699,498 | -0.03(-0.53%) |
Nov 23, 2015 | 5.111 | 5.138 | 5.078 | 5.089 | 531,949 | -0.04(-0.84%) |
Nov 20, 2015 | 5.148 | 5.181 | 5.111 | 5.132 | 788,135 | +0.00(+0.00%) |
Nov 19, 2015 | 5.068 | 5.138 | 5.068 | 5.132 | 434,643 | +0.05(+0.90%) |
Nov 18, 2015 | 5.073 | 5.105 | 5.050 | 5.087 | 633,684 | +0.01(+0.16%) |
Nov 17, 2015 | 5.062 | 5.111 | 5.052 | 5.078 | 472,838 | +0.03(+0.53%) |
Nov 16, 2015 | 4.987 | 5.062 | 4.987 | 5.052 | 491,383 | +0.04(+0.86%) |
Nov 13, 2015 | 5.078 | 5.078 | 4.976 | 5.009 | 1,182,432 | -0.06(-1.17%) |
Nov 12, 2015 | 5.084 | 5.111 | 5.057 | 5.068 | 553,150 | -0.03(-0.63%) |
Nov 11, 2015 | 5.095 | 5.138 | 5.090 | 5.100 | 565,168 | +0.00(+0.00%) |
Nov 10, 2015 | 5.111 | 5.154 | 5.089 | 5.100 | 716,209 | +0.00(+0.00%) |
Nov 09, 2015 | 5.127 | 5.138 | 5.084 | 5.100 | 612,906 | -0.05(-0.94%) |
Nov 06, 2015 | 5.191 | 5.191 | 5.111 | 5.148 | 861,159 | -0.10(-1.85%) |
Nov 05, 2015 | 5.218 | 5.256 | 5.218 | 5.245 | 336,216 | +0.01(+0.10%) |
Nov 04, 2015 | 5.165 | 5.245 | 5.154 | 5.240 | 635,324 | +0.08(+1.46%) |
Nov 03, 2015 | 5.181 | 5.194 | 5.154 | 5.165 | 570,239 | -0.04(-0.72%) |
Nov 02, 2015 | 5.256 | 5.272 | 5.197 | 5.202 | 630,768 | -0.05(-1.02%) |
Oct 30, 2015 | 5.197 | 5.267 | 5.127 | 5.256 | 673,147 | +0.05(+0.98%) |
Oct 29, 2015 | 5.208 | 5.224 | 5.186 | 5.205 | 456,175 | -0.03(-0.57%) |
Oct 28, 2015 | 5.261 | 5.272 | 5.191 | 5.234 | 522,922 | -0.01(-0.26%) |
Oct 27, 2015 | 5.237 | 5.275 | 5.232 | 5.248 | 491,379 | -0.01(-0.28%) |
Oct 26, 2015 | 5.291 | 5.299 | 5.237 | 5.263 | 530,875 | -0.03(-0.53%) |
Oct 23, 2015 | 5.387 | 5.387 | 5.280 | 5.291 | 503,415 | -0.08(-1.47%) |
Oct 22, 2015 | 5.344 | 5.398 | 5.333 | 5.370 | 754,302 | +0.04(+0.73%) |
Oct 21, 2015 | 5.328 | 5.355 | 5.317 | 5.331 | 378,457 | +0.00(+0.05%) |
Oct 20, 2015 | 5.307 | 5.365 | 5.307 | 5.328 | 580,327 | +0.01(+0.10%) |
Oct 19, 2015 | 5.285 | 5.333 | 5.275 | 5.323 | 563,092 | +0.03(+0.61%) |
Oct 16, 2015 | 5.253 | 5.312 | 5.253 | 5.291 | 486,753 | +0.03(+0.51%) |
Oct 15, 2015 | 5.216 | 5.269 | 5.194 | 5.264 | 410,161 | +0.07(+1.34%) |
Oct 14, 2015 | 5.184 | 5.269 | 5.184 | 5.194 | 735,346 | -0.01(-0.15%) |
Oct 13, 2015 | 5.168 | 5.227 | 5.152 | 5.202 | 625,993 | +0.03(+0.57%) |
Oct 12, 2015 | 5.136 | 5.179 | 5.136 | 5.173 | 613,513 | +0.04(+0.73%) |
Oct 09, 2015 | 5.168 | 5.173 | 5.130 | 5.136 | 549,346 | -0.04(-0.72%) |
Oct 08, 2015 | 5.093 | 5.173 | 5.077 | 5.173 | 550,601 | +0.07(+1.36%) |
Oct 07, 2015 | 4.959 | 5.114 | 4.940 | 5.104 | 773,843 | +0.17(+3.47%) |
Oct 06, 2015 | 4.852 | 4.954 | 4.845 | 4.933 | 559,201 | +0.08(+1.65%) |
Oct 05, 2015 | 4.799 | 4.858 | 4.767 | 4.852 | 909,370 | +0.10(+2.02%) |
Oct 02, 2015 | 4.783 | 4.815 | 4.730 | 4.756 | 1,305,656 | -0.03(-0.56%) |
Oct 01, 2015 | 4.879 | 4.879 | 4.778 | 4.783 | 1,933,350 | -0.02(-0.33%) |
Sep 30, 2015 | 4.890 | 4.933 | 4.799 | 4.799 | 2,222,771 | -0.07(-1.43%) |
Sep 29, 2015 | 5.018 | 5.082 | 4.833 | 4.868 | 1,845,322 | -0.14(-2.88%) |
Sep 28, 2015 | 5.088 | 5.093 | 5.002 | 5.013 | 803,137 | -0.07(-1.42%) |
Sep 25, 2015 | 5.101 | 5.128 | 5.069 | 5.085 | 504,589 | +0.03(+0.52%) |
Sep 24, 2015 | 5.074 | 5.106 | 5.042 | 5.058 | 659,874 | -0.02(-0.42%) |
Sep 23, 2015 | 5.069 | 5.096 | 5.064 | 5.080 | 367,087 | +0.00(+0.00%) |
Sep 22, 2015 | 5.080 | 5.111 | 5.069 | 5.080 | 584,200 | -0.04(-0.83%) |
Sep 21, 2015 | 5.122 | 5.143 | 5.087 | 5.122 | 523,326 | +0.01(+0.21%) |
Sep 18, 2015 | 5.111 | 5.196 | 5.106 | 5.111 | 587,838 | -0.05(-1.03%) |
Sep 17, 2015 | 5.058 | 5.207 | 5.058 | 5.165 | 639,024 | +0.09(+1.78%) |
Sep 16, 2015 | 5.064 | 5.143 | 5.042 | 5.074 | 659,797 | +0.02(+0.31%) |
Sep 15, 2015 | 5.085 | 5.101 | 5.042 | 5.058 | 543,959 | -0.01(-0.21%) |
Sep 14, 2015 | 5.122 | 5.122 | 5.069 | 5.069 | 514,433 | -0.03(-0.52%) |
Sep 11, 2015 | 5.143 | 5.159 | 5.069 | 5.096 | 840,586 | -0.04(-0.72%) |
Sep 10, 2015 | 5.111 | 5.170 | 5.099 | 5.133 | 770,407 | +0.03(+0.62%) |
Sep 09, 2015 | 5.106 | 5.149 | 5.080 | 5.101 | 685,129 | +0.01(+0.10%) |
Sep 08, 2015 | 5.085 | 5.159 | 5.080 | 5.096 | 851,206 | +0.04(+0.73%) |
Sep 04, 2015 | 5.106 | 5.058 | 5.058 | 5.058 | 592,329 | -0.05(-1.04%) |
Sep 03, 2015 | 5.096 | 5.138 | 5.085 | 5.111 | 580,366 | +0.02(+0.31%) |
Sep 02, 2015 | 5.106 | 5.133 | 5.080 | 5.096 | 644,088 | +0.00(+0.00%) |
Sep 01, 2015 | 5.149 | 5.154 | 5.080 | 5.096 | 729,166 | -0.09(-1.74%) |
Aug 31, 2015 | 5.207 | 5.212 | 5.149 | 5.186 | 495,691 | -0.05(-0.91%) |
Aug 28, 2015 | 5.276 | 5.281 | 5.180 | 5.234 | 739,564 | -0.05(-0.90%) |
Aug 27, 2015 | 5.223 | 5.308 | 5.212 | 5.281 | 778,990 | +0.11(+2.10%) |
Aug 26, 2015 | 5.088 | 5.194 | 5.041 | 5.173 | 1,011,241 | +0.04(+0.72%) |
Aug 25, 2015 | 5.104 | 5.231 | 5.088 | 5.136 | 1,052,006 | +0.11(+2.26%) |
Aug 24, 2015 | 5.046 | 5.178 | 4.281 | 5.022 | 4,150,948 | -0.21(-4.08%) |
Aug 21, 2015 | 5.273 | 5.294 | 5.231 | 5.236 | 1,110,039 | -0.05(-0.90%) |
Aug 20, 2015 | 5.310 | 5.336 | 5.283 | 5.283 | 677,480 | -0.04(-0.79%) |
Aug 19, 2015 | 5.325 | 5.346 | 5.304 | 5.325 | 486,484 | -0.02(-0.39%) |
Aug 18, 2015 | 5.357 | 5.362 | 5.336 | 5.346 | 390,099 | -0.02(-0.39%) |
Aug 17, 2015 | 5.304 | 5.378 | 5.304 | 5.368 | 610,320 | +0.05(+0.89%) |
Aug 14, 2015 | 5.299 | 5.325 | 5.299 | 5.320 | 292,389 | +0.02(+0.40%) |
Aug 13, 2015 | 5.331 | 5.331 | 5.299 | 5.299 | 529,253 | -0.03(-0.59%) |
Aug 12, 2015 | 5.288 | 5.336 | 5.288 | 5.331 | 561,643 | +0.03(+0.50%) |
Aug 11, 2015 | 5.304 | 5.346 | 5.299 | 5.304 | 725,802 | -0.02(-0.40%) |
Aug 10, 2015 | 5.346 | 5.346 | 5.304 | 5.325 | 676,029 | +0.04(+0.80%) |
Aug 07, 2015 | 5.283 | 5.299 | 5.246 | 5.283 | 738,128 | +0.02(+0.40%) |
Aug 06, 2015 | 5.304 | 5.304 | 5.236 | 5.262 | 1,110,775 | -0.03(-0.55%) |
Aug 05, 2015 | 5.331 | 5.341 | 5.288 | 5.291 | 519,767 | -0.02(-0.45%) |
Aug 04, 2015 | 5.336 | 5.341 | 5.310 | 5.315 | 468,542 | -0.04(-0.69%) |
Aug 03, 2015 | 5.362 | 5.383 | 5.331 | 5.352 | 428,056 | -0.02(-0.39%) |
Jul 31, 2015 | 5.357 | 5.389 | 5.357 | 5.373 | 334,161 | +0.04(+0.69%) |
Jul 30, 2015 | 5.315 | 5.352 | 5.310 | 5.336 | 345,852 | +0.01(+0.10%) |
Jul 29, 2015 | 5.304 | 5.346 | 5.304 | 5.331 | 662,726 | +0.02(+0.35%) |
Jul 28, 2015 | 5.302 | 5.317 | 5.276 | 5.312 | 486,904 | +0.02(+0.40%) |
Jul 27, 2015 | 5.297 | 5.302 | 5.281 | 5.291 | 546,633 | -0.02(-0.39%) |
Jul 24, 2015 | 5.281 | 5.312 | 5.270 | 5.312 | 445,804 | +0.03(+0.60%) |
Jul 23, 2015 | 5.328 | 5.328 | 5.265 | 5.281 | 613,185 | -0.05(-0.88%) |
Jul 22, 2015 | 5.317 | 5.328 | 5.307 | 5.328 | 519,617 | +0.01(+0.20%) |
Jul 21, 2015 | 5.338 | 5.349 | 5.302 | 5.317 | 492,390 | -0.02(-0.29%) |
Jul 20, 2015 | 5.359 | 5.362 | 5.333 | 5.333 | 515,090 | -0.04(-0.78%) |
Jul 17, 2015 | 5.380 | 5.380 | 5.354 | 5.375 | 334,817 | -0.01(-0.10%) |
Jul 16, 2015 | 5.380 | 5.396 | 5.365 | 5.380 | 589,686 | +0.01(+0.20%) |
Jul 15, 2015 | 5.365 | 5.375 | 5.349 | 5.370 | 371,733 | +0.02(+0.29%) |
Jul 14, 2015 | 5.354 | 5.375 | 5.338 | 5.354 | 487,788 | +0.02(+0.39%) |
Jul 13, 2015 | 5.333 | 5.396 | 5.333 | 5.333 | 695,328 | +0.00(+0.00%) |
Jul 10, 2015 | 5.359 | 5.370 | 5.307 | 5.333 | 895,972 | +0.02(+0.30%) |
Jul 09, 2015 | 5.333 | 5.375 | 5.297 | 5.317 | 652,959 | +0.04(+0.69%) |
Jul 08, 2015 | 5.312 | 5.338 | 5.276 | 5.281 | 474,453 | -0.03(-0.59%) |
Jul 07, 2015 | 5.344 | 5.344 | 5.291 | 5.312 | 877,894 | +0.01(+0.20%) |
Jul 06, 2015 | 5.312 | 5.341 | 5.291 | 5.302 | 582,201 | -0.02(-0.30%) |
Jul 02, 2015 | 5.333 | 5.317 | 5.317 | 5.317 | 781,654 | -0.02(-0.39%) |
Jul 01, 2015 | 5.396 | 5.401 | 5.317 | 5.338 | 760,296 | +0.04(+0.79%) |
Jun 30, 2015 | 5.297 | 5.349 | 5.249 | 5.297 | 1,102,258 | +0.05(+0.90%) |
Jun 29, 2015 | 5.344 | 5.391 | 5.239 | 5.249 | 2,103,923 | -0.13(-2.43%) |
Jun 26, 2015 | 5.427 | 5.428 | 5.375 | 5.380 | 842,638 | -0.06(-1.01%) |
Jun 25, 2015 | 5.456 | 5.461 | 5.435 | 5.435 | 721,151 | -0.02(-0.38%) |
Jun 24, 2015 | 5.477 | 5.482 | 5.456 | 5.456 | 430,905 | -0.01(-0.19%) |
Jun 23, 2015 | 5.508 | 5.510 | 5.467 | 5.467 | 1,233,973 | -0.05(-0.94%) |
Jun 22, 2015 | 5.529 | 5.539 | 5.503 | 5.519 | 708,391 | -0.01(-0.19%) |
Jun 19, 2015 | 5.524 | 5.539 | 5.507 | 5.529 | 620,242 | +0.03(+0.47%) |
Jun 18, 2015 | 5.519 | 5.539 | 5.519 | 5.503 | 726,621 | -0.01(-0.09%) |
Jun 17, 2015 | 5.534 | 5.539 | 5.498 | 5.508 | 591,742 | -0.03(-0.47%) |
Jun 16, 2015 | 5.498 | 5.539 | 5.482 | 5.534 | 755,825 | +0.04(+0.66%) |
Jun 15, 2015 | 5.529 | 5.539 | 5.498 | 5.498 | 689,009 | -0.04(-0.66%) |
Jun 12, 2015 | 5.555 | 5.560 | 5.529 | 5.534 | 428,200 | -0.03(-0.47%) |
Jun 11, 2015 | 5.550 | 5.576 | 5.529 | 5.560 | 554,031 | +0.02(+0.38%) |
Jun 10, 2015 | 5.597 | 5.597 | 5.493 | 5.539 | 782,867 | +0.02(+0.28%) |
Jun 09, 2015 | 5.550 | 5.552 | 5.482 | 5.524 | 1,091,305 | -0.03(-0.52%) |
Jun 08, 2015 | 5.581 | 5.592 | 5.524 | 5.552 | 737,358 | -0.03(-0.61%) |
Jun 05, 2015 | 5.602 | 5.602 | 5.571 | 5.586 | 528,197 | -0.02(-0.28%) |
Jun 04, 2015 | 5.597 | 5.618 | 5.576 | 5.602 | 705,576 | +0.01(+0.09%) |
Jun 03, 2015 | 5.597 | 5.612 | 5.576 | 5.597 | 646,297 | +0.00(+0.00%) |
Jun 02, 2015 | 5.592 | 5.609 | 5.586 | 5.597 | 513,160 | +0.01(+0.09%) |
Jun 01, 2015 | 5.612 | 5.613 | 5.592 | 5.592 | 550,862 | -0.03(-0.46%) |
May 29, 2015 | 5.644 | 5.649 | 5.607 | 5.618 | 359,791 | -0.03(-0.46%) |
May 28, 2015 | 5.607 | 5.727 | 5.587 | 5.644 | 850,351 | +0.06(+1.03%) |
May 27, 2015 | 5.576 | 5.618 | 5.576 | 5.586 | 621,706 | +0.00(+0.05%) |
May 26, 2015 | 5.579 | 5.594 | 5.563 | 5.584 | 764,574 | -0.02(-0.28%) |
May 22, 2015 | 5.599 | 5.599 | 5.599 | 5.599 | 529,671 | +0.00(+0.00%) |
May 21, 2015 | 5.594 | 5.604 | 5.589 | 5.599 | 531,509 | +0.01(+0.09%) |
May 20, 2015 | 5.568 | 5.599 | 5.560 | 5.594 | 488,745 | +0.03(+0.56%) |
May 19, 2015 | 5.584 | 5.589 | 5.548 | 5.563 | 386,211 | -0.03(-0.46%) |
May 18, 2015 | 5.558 | 5.604 | 5.553 | 5.589 | 645,142 | +0.02(+0.37%) |
May 15, 2015 | 5.537 | 5.584 | 5.522 | 5.568 | 699,342 | +0.05(+0.94%) |
May 14, 2015 | 5.516 | 5.568 | 5.516 | 5.516 | 849,889 | +0.00(+0.00%) |
May 13, 2015 | 5.516 | 5.558 | 5.516 | 5.516 | 702,853 | -0.03(-0.47%) |
May 12, 2015 | 5.527 | 5.558 | 5.460 | 5.542 | 777,757 | +0.05(+0.94%) |
May 11, 2015 | 5.522 | 5.545 | 5.485 | 5.491 | 891,121 | -0.02(-0.28%) |
May 08, 2015 | 5.480 | 5.522 | 5.475 | 5.506 | 463,992 | +0.02(+0.38%) |
May 07, 2015 | 5.454 | 5.496 | 5.441 | 5.485 | 507,597 | +0.01(+0.09%) |
May 06, 2015 | 5.491 | 5.501 | 5.439 | 5.480 | 653,528 | +0.02(+0.28%) |
May 05, 2015 | 5.542 | 5.542 | 5.465 | 5.465 | 818,776 | -0.09(-1.68%) |
May 04, 2015 | 5.537 | 5.579 | 5.511 | 5.558 | 769,544 | +0.01(+0.09%) |
May 01, 2015 | 5.511 | 5.573 | 5.501 | 5.553 | 528,761 | +0.03(+0.47%) |
Apr 30, 2015 | 5.553 | 5.568 | 5.491 | 5.527 | 758,765 | -0.03(-0.47%) |
Apr 29, 2015 | 5.516 | 5.568 | 5.496 | 5.553 | 636,827 | +0.03(+0.47%) |
Apr 28, 2015 | 5.553 | 5.584 | 5.522 | 5.527 | 600,913 | -0.02(-0.42%) |
Apr 27, 2015 | 5.571 | 5.576 | 5.540 | 5.550 | 572,395 | -0.02(-0.37%) |
Apr 24, 2015 | 5.519 | 5.581 | 5.514 | 5.571 | 788,338 | +0.04(+0.65%) |
Apr 23, 2015 | 5.499 | 5.535 | 5.473 | 5.535 | 858,561 | +0.03(+0.56%) |
Apr 22, 2015 | 5.473 | 5.504 | 5.463 | 5.504 | 657,928 | +0.05(+0.85%) |
Apr 21, 2015 | 5.457 | 5.473 | 5.452 | 5.457 | 450,939 | -0.00(-0.05%) |
Apr 20, 2015 | 5.468 | 5.478 | 5.460 | 5.460 | 589,286 | -0.01(-0.14%) |
Apr 17, 2015 | 5.447 | 5.468 | 5.442 | 5.468 | 671,232 | +0.02(+0.38%) |
Apr 16, 2015 | 5.432 | 5.452 | 5.416 | 5.447 | 609,339 | +0.01(+0.09%) |
Apr 15, 2015 | 5.427 | 5.452 | 5.427 | 5.442 | 466,000 | +0.02(+0.28%) |
Apr 14, 2015 | 5.427 | 5.442 | 5.421 | 5.427 | 446,747 | +0.00(+0.00%) |
Apr 13, 2015 | 5.427 | 5.447 | 5.421 | 5.427 | 708,477 | -0.02(-0.28%) |
Apr 10, 2015 | 5.463 | 5.463 | 5.427 | 5.442 | 647,236 | +0.03(+0.57%) |
Apr 09, 2015 | 5.421 | 5.452 | 5.401 | 5.411 | 650,405 | -0.03(-0.47%) |
Apr 08, 2015 | 5.416 | 5.452 | 5.411 | 5.437 | 446,928 | +0.02(+0.28%) |
Apr 07, 2015 | 5.421 | 5.447 | 5.416 | 5.421 | 654,202 | -0.01(-0.09%) |
Apr 06, 2015 | 5.427 | 5.452 | 5.411 | 5.427 | 554,111 | +0.00(+0.00%) |
Apr 02, 2015 | 5.432 | 5.427 | 5.427 | 5.427 | 532,103 | -0.02(-0.38%) |
Apr 01, 2015 | 5.406 | 5.452 | 5.385 | 5.447 | 622,709 | +0.05(+0.86%) |
Mar 31, 2015 | 5.401 | 5.416 | 5.375 | 5.401 | 598,938 | +0.00(+0.00%) |
Mar 30, 2015 | 5.385 | 5.411 | 5.370 | 5.401 | 485,847 | +0.02(+0.29%) |
Mar 27, 2015 | 5.375 | 5.396 | 5.401 | 5.385 | 450,736 | +0.02(+0.34%) |
Mar 26, 2015 | 5.373 | 5.388 | 5.352 | 5.367 | 683,246 | +0.00(+0.00%) |
Mar 25, 2015 | 5.393 | 5.403 | 5.356 | 5.367 | 442,403 | -0.02(-0.28%) |
Mar 24, 2015 | 5.362 | 5.383 | 5.357 | 5.383 | 627,601 | +0.03(+0.48%) |
Mar 23, 2015 | 5.332 | 5.383 | 5.316 | 5.357 | 729,972 | +0.03(+0.48%) |
Mar 20, 2015 | 5.321 | 5.342 | 5.311 | 5.332 | 433,463 | +0.02(+0.39%) |
Mar 19, 2015 | 5.301 | 5.327 | 5.286 | 5.311 | 415,715 | +0.02(+0.29%) |
Mar 18, 2015 | 5.321 | 5.342 | 5.301 | 5.296 | 811,138 | -0.03(-0.58%) |
Mar 17, 2015 | 5.316 | 5.342 | 5.296 | 5.327 | 532,570 | +0.01(+0.19%) |
Mar 16, 2015 | 5.286 | 5.321 | 5.281 | 5.316 | 605,458 | +0.03(+0.64%) |
Mar 13, 2015 | 5.327 | 5.327 | 5.265 | 5.283 | 669,795 | -0.05(-0.92%) |
Mar 12, 2015 | 5.332 | 5.347 | 5.316 | 5.332 | 713,135 | +0.02(+0.39%) |
Mar 11, 2015 | 5.342 | 5.357 | 5.296 | 5.311 | 816,423 | -0.04(-0.76%) |
Mar 10, 2015 | 5.378 | 5.378 | 5.296 | 5.352 | 734,440 | +0.02(+0.29%) |
Mar 09, 2015 | 5.311 | 5.347 | 5.301 | 5.337 | 726,001 | +0.03(+0.58%) |
Mar 06, 2015 | 5.362 | 5.367 | 5.296 | 5.306 | 1,045,493 | -0.06(-1.11%) |
Mar 05, 2015 | 5.383 | 5.383 | 5.362 | 5.365 | 332,769 | +0.00(+0.06%) |
Mar 04, 2015 | 5.388 | 5.398 | 5.352 | 5.362 | 607,045 | -0.04(-0.66%) |
Mar 03, 2015 | 5.373 | 5.398 | 5.342 | 5.398 | 596,249 | +0.03(+0.57%) |
Mar 02, 2015 | 5.408 | 5.408 | 5.347 | 5.367 | 970,050 | -0.04(-0.80%) |
Feb 27, 2015 | 5.413 | 5.424 | 5.393 | 5.411 | 524,803 | -0.01(-0.14%) |
Feb 26, 2015 | 5.398 | 5.424 | 5.383 | 5.419 | 488,502 | +0.02(+0.28%) |
Feb 25, 2015 | 5.373 | 5.408 | 5.367 | 5.403 | 884,414 | -0.01(-0.24%) |
Feb 24, 2015 | 5.396 | 5.421 | 5.375 | 5.416 | 719,945 | +0.02(+0.38%) |
Feb 23, 2015 | 5.375 | 5.396 | 5.365 | 5.396 | 602,947 | +0.04(+0.76%) |
Feb 20, 2015 | 5.365 | 5.386 | 5.340 | 5.355 | 906,499 | -0.01(-0.09%) |
Feb 19, 2015 | 5.391 | 5.391 | 5.340 | 5.360 | 726,347 | -0.04(-0.75%) |
Feb 18, 2015 | 5.335 | 5.401 | 5.330 | 5.401 | 663,575 | +0.08(+1.43%) |
Feb 17, 2015 | 5.320 | 5.360 | 5.316 | 5.325 | 669,481 | -0.01(-0.19%) |
Feb 13, 2015 | 5.350 | 5.335 | 5.335 | 5.335 | 849,092 | -0.02(-0.28%) |
Feb 12, 2015 | 5.345 | 5.355 | 5.320 | 5.350 | 607,118 | +0.01(+0.10%) |
Feb 11, 2015 | 5.365 | 5.380 | 5.335 | 5.345 | 766,969 | -0.04(-0.75%) |
Feb 10, 2015 | 5.355 | 5.401 | 5.325 | 5.386 | 969,669 | +0.04(+0.76%) |
Feb 09, 2015 | 5.345 | 5.345 | 5.304 | 5.345 | 656,046 | +0.01(+0.10%) |
Feb 06, 2015 | 5.380 | 5.380 | 5.304 | 5.340 | 926,258 | -0.05(-0.85%) |
Feb 05, 2015 | 5.375 | 5.400 | 5.360 | 5.386 | 559,263 | +0.04(+0.66%) |
Feb 04, 2015 | 5.345 | 5.380 | 5.335 | 5.350 | 599,001 | +0.01(+0.10%) |
Feb 03, 2015 | 5.370 | 5.396 | 5.340 | 5.345 | 727,231 | -0.02(-0.28%) |
Feb 02, 2015 | 5.350 | 5.380 | 5.325 | 5.360 | 621,748 | +0.01(+0.19%) |
Jan 30, 2015 | 5.365 | 5.390 | 5.335 | 5.350 | 533,524 | -0.03(-0.57%) |
Jan 29, 2015 | 5.380 | 5.411 | 5.360 | 5.380 | 653,401 | +0.01(+0.19%) |
Jan 28, 2015 | 5.396 | 5.419 | 5.355 | 5.370 | 859,781 | -0.01(-0.24%) |
Jan 27, 2015 | 5.333 | 5.393 | 5.333 | 5.383 | 1,060,759 | +0.02(+0.38%) |
Jan 26, 2015 | 5.348 | 5.363 | 5.333 | 5.363 | 792,024 | +0.01(+0.19%) |
Jan 23, 2015 | 5.343 | 5.363 | 5.343 | 5.353 | 909,981 | +0.01(+0.09%) |
Jan 22, 2015 | 5.353 | 5.353 | 5.336 | 5.348 | 878,682 | -0.01(-0.09%) |
Jan 21, 2015 | 5.333 | 5.353 | 5.322 | 5.353 | 931,612 | +0.01(+0.09%) |
Jan 20, 2015 | 5.302 | 5.348 | 5.292 | 5.348 | 737,081 | +0.05(+0.86%) |
Jan 16, 2015 | 5.262 | 5.302 | 5.242 | 5.302 | 422,948 | +0.04(+0.77%) |
Jan 15, 2015 | 5.226 | 5.272 | 5.211 | 5.262 | 586,610 | +0.03(+0.48%) |
Jan 14, 2015 | 5.216 | 5.247 | 5.201 | 5.237 | 622,386 | -0.01(-0.10%) |
Jan 13, 2015 | 5.262 | 5.297 | 5.216 | 5.242 | 795,036 | -0.01(-0.19%) |
Jan 12, 2015 | 5.216 | 5.252 | 5.181 | 5.252 | 917,215 | +0.06(+1.07%) |
Jan 09, 2015 | 5.242 | 5.277 | 5.168 | 5.196 | 1,321,493 | -0.05(-0.96%) |
Jan 08, 2015 | 5.247 | 5.272 | 5.237 | 5.247 | 719,569 | +0.02(+0.39%) |
Jan 07, 2015 | 5.277 | 5.292 | 5.221 | 5.226 | 889,689 | -0.01(-0.19%) |
Jan 06, 2015 | 5.211 | 5.250 | 5.196 | 5.237 | 618,794 | +0.04(+0.78%) |
Jan 05, 2015 | 5.242 | 5.242 | 5.166 | 5.196 | 552,626 | -0.04(-0.77%) |
Jan 02, 2015 | 5.312 | 5.327 | 5.237 | 5.237 | 590,747 | -0.10(-1.80%) |
Dec 31, 2014 | 5.327 | 5.333 | 5.333 | 5.333 | 496,064 | +0.03(+0.57%) |
Dec 30, 2014 | 5.338 | 5.338 | 5.302 | 5.302 | 635,781 | -0.04(-0.76%) |
Dec 29, 2014 | 5.302 | 5.348 | 5.302 | 5.343 | 963,235 | +0.05(+0.91%) |
Dec 26, 2014 | 5.275 | 5.310 | 5.275 | 5.295 | 521,696 | +0.03(+0.57%) |
Dec 24, 2014 | 5.255 | 5.265 | 5.265 | 5.265 | 894,666 | +0.01(+0.19%) |
Dec 23, 2014 | 5.244 | 5.280 | 5.244 | 5.255 | 626,667 | +0.01(+0.10%) |
Dec 22, 2014 | 5.229 | 5.255 | 5.224 | 5.249 | 464,043 | +0.01(+0.10%) |
Dec 19, 2014 | 5.224 | 5.244 | 5.209 | 5.244 | 624,445 | +0.02(+0.38%) |
Dec 18, 2014 | 5.214 | 5.244 | 5.194 | 5.224 | 671,474 | +0.03(+0.58%) |
Dec 17, 2014 | 5.124 | 5.194 | 5.109 | 5.194 | 858,670 | +0.09(+1.77%) |
Dec 16, 2014 | 5.129 | 5.144 | 5.094 | 5.104 | 866,625 | -0.04(-0.78%) |
Dec 15, 2014 | 5.255 | 5.259 | 5.119 | 5.144 | 758,583 | -0.12(-2.29%) |
Dec 12, 2014 | 5.219 | 5.295 | 5.159 | 5.265 | 1,093,910 | +0.04(+0.67%) |
Dec 11, 2014 | 5.184 | 5.239 | 5.159 | 5.229 | 911,637 | +0.08(+1.56%) |
Dec 10, 2014 | 5.204 | 5.204 | 5.119 | 5.149 | 985,456 | -0.03(-0.58%) |
Dec 09, 2014 | 5.169 | 5.229 | 5.154 | 5.179 | 686,570 | -0.03(-0.48%) |
Dec 08, 2014 | 5.224 | 5.225 | 5.179 | 5.204 | 690,507 | -0.02(-0.38%) |
Dec 05, 2014 | 5.265 | 5.265 | 5.199 | 5.224 | 895,266 | -0.04(-0.76%) |
Dec 04, 2014 | 5.244 | 5.265 | 5.224 | 5.265 | 542,237 | +0.02(+0.38%) |
Dec 03, 2014 | 5.275 | 5.289 | 5.239 | 5.244 | 750,481 | -0.05(-0.95%) |
Dec 02, 2014 | 5.300 | 5.300 | 5.269 | 5.295 | 630,929 | -0.01(-0.19%) |