Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.935 | 5.935 | 5.876 | 5.876 | 559,131 | -0.09(-1.47%) |
Nov 29, 2016 | 5.952 | 5.976 | 5.952 | 5.964 | 414,739 | +0.01(+0.10%) |
Nov 28, 2016 | 5.958 | 5.993 | 5.946 | 5.958 | 562,553 | +0.00(+0.05%) |
Nov 25, 2016 | 5.909 | 5.955 | 5.909 | 5.955 | 274,500 | +0.05(+0.84%) |
Nov 23, 2016 | 5.906 | 5.906 | 5.906 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 5.862 | 5.932 | 5.856 | 5.909 | 407,210 | +0.05(+0.89%) |
Nov 21, 2016 | 5.874 | 5.886 | 5.856 | 5.856 | 642,471 | +0.04(+0.60%) |
Nov 18, 2016 | 5.833 | 5.838 | 5.787 | 5.821 | 636,354 | -0.00(-0.00%) |
Nov 17, 2016 | 5.792 | 5.833 | 5.792 | 5.821 | 433,709 | +0.02(+0.40%) |
Nov 16, 2016 | 5.827 | 5.839 | 5.787 | 5.798 | 458,673 | -0.02(-0.40%) |
Nov 15, 2016 | 5.804 | 5.833 | 5.781 | 5.821 | 531,683 | +0.05(+0.91%) |
Nov 14, 2016 | 5.810 | 5.810 | 5.769 | 5.769 | 659,392 | -0.05(-0.80%) |
Nov 11, 2016 | 5.757 | 5.833 | 5.734 | 5.816 | 900,017 | +0.04(+0.70%) |
Nov 10, 2016 | 5.821 | 5.839 | 5.705 | 5.775 | 1,618,077 | -0.06(-1.10%) |
Nov 09, 2016 | 5.792 | 5.845 | 5.792 | 5.839 | 1,029,052 | +0.01(+0.10%) |
Nov 08, 2016 | 5.821 | 5.874 | 5.816 | 5.833 | 443,888 | +0.01(+0.10%) |
Nov 07, 2016 | 5.816 | 5.858 | 5.798 | 5.827 | 674,178 | +0.06(+1.11%) |
Nov 04, 2016 | 5.757 | 5.792 | 5.757 | 5.763 | 525,278 | -0.01(-0.10%) |
Nov 03, 2016 | 5.787 | 5.821 | 5.757 | 5.769 | 624,614 | -0.04(-0.70%) |
Nov 02, 2016 | 5.816 | 5.821 | 5.763 | 5.810 | 889,725 | -0.03(-0.60%) |
Nov 01, 2016 | 5.903 | 5.903 | 5.821 | 5.845 | 392,645 | -0.02(-0.40%) |
Oct 31, 2016 | 5.851 | 5.914 | 5.851 | 5.868 | 328,281 | +0.02(+0.30%) |
Oct 28, 2016 | 5.856 | 5.897 | 5.851 | 5.851 | 326,719 | -0.02(-0.30%) |
Oct 27, 2016 | 5.920 | 5.937 | 5.862 | 5.868 | 327,615 | -0.06(-0.93%) |
Oct 26, 2016 | 5.935 | 5.946 | 5.889 | 5.923 | 368,047 | -0.02(-0.39%) |
Oct 25, 2016 | 5.941 | 5.952 | 5.904 | 5.946 | 406,186 | +0.00(+0.00%) |
Oct 24, 2016 | 5.865 | 5.946 | 5.865 | 5.946 | 483,612 | +0.08(+1.38%) |
Oct 21, 2016 | 5.837 | 5.868 | 5.825 | 5.865 | 277,238 | +0.01(+0.20%) |
Oct 20, 2016 | 5.871 | 5.883 | 5.831 | 5.854 | 380,091 | -0.01(-0.20%) |
Oct 19, 2016 | 5.871 | 5.883 | 5.848 | 5.865 | 382,808 | -0.01(-0.20%) |
Oct 18, 2016 | 5.883 | 5.894 | 5.848 | 5.877 | 425,101 | +0.01(+0.20%) |
Oct 17, 2016 | 5.889 | 5.894 | 5.848 | 5.865 | 469,730 | +0.00(+0.00%) |
Oct 14, 2016 | 5.860 | 5.894 | 5.854 | 5.865 | 440,311 | -0.01(-0.10%) |
Oct 13, 2016 | 5.813 | 5.889 | 5.796 | 5.871 | 363,829 | +0.03(+0.59%) |
Oct 12, 2016 | 5.790 | 5.842 | 5.779 | 5.837 | 388,579 | +0.03(+0.50%) |
Oct 11, 2016 | 5.837 | 5.837 | 5.790 | 5.808 | 672,547 | -0.03(-0.49%) |
Oct 10, 2016 | 5.808 | 5.837 | 5.802 | 5.837 | 383,927 | +0.04(+0.69%) |
Oct 07, 2016 | 5.767 | 5.808 | 5.738 | 5.796 | 523,253 | +0.05(+0.81%) |
Oct 06, 2016 | 5.709 | 5.779 | 5.709 | 5.750 | 603,805 | +0.02(+0.30%) |
Oct 05, 2016 | 5.837 | 5.837 | 5.709 | 5.733 | 1,348,377 | -0.06(-1.10%) |
Oct 04, 2016 | 5.871 | 5.889 | 5.779 | 5.796 | 972,036 | -0.08(-1.38%) |
Oct 03, 2016 | 5.935 | 5.935 | 5.865 | 5.877 | 658,537 | -0.05(-0.88%) |
Sep 30, 2016 | 5.981 | 5.998 | 5.923 | 5.929 | 523,203 | +0.01(+0.10%) |
Sep 29, 2016 | 6.004 | 6.016 | 5.923 | 5.923 | 457,692 | -0.07(-1.16%) |
Sep 28, 2016 | 6.016 | 6.021 | 5.969 | 5.993 | 408,074 | -0.02(-0.34%) |
Sep 27, 2016 | 6.001 | 6.042 | 6.001 | 6.013 | 546,423 | -0.01(-0.19%) |
Sep 26, 2016 | 5.990 | 6.030 | 5.990 | 6.024 | 430,042 | +0.02(+0.38%) |
Sep 23, 2016 | 5.984 | 6.013 | 5.961 | 6.001 | 300,816 | +0.02(+0.29%) |
Sep 22, 2016 | 6.019 | 6.036 | 5.984 | 5.984 | 475,535 | -0.02(-0.29%) |
Sep 21, 2016 | 5.932 | 6.019 | 5.927 | 6.001 | 578,555 | +0.07(+1.16%) |
Sep 20, 2016 | 5.967 | 5.987 | 5.908 | 5.932 | 400,202 | -0.02(-0.29%) |
Sep 19, 2016 | 5.996 | 6.019 | 5.932 | 5.950 | 422,741 | -0.03(-0.58%) |
Sep 16, 2016 | 5.967 | 5.984 | 5.927 | 5.984 | 492,725 | +0.02(+0.39%) |
Sep 15, 2016 | 5.915 | 5.996 | 5.915 | 5.961 | 527,333 | +0.02(+0.39%) |
Sep 14, 2016 | 5.973 | 6.007 | 5.892 | 5.938 | 575,480 | -0.02(-0.39%) |
Sep 13, 2016 | 6.013 | 6.059 | 5.961 | 5.961 | 1,045,353 | -0.09(-1.52%) |
Sep 12, 2016 | 6.053 | 6.070 | 6.001 | 6.053 | 788,520 | -0.01(-0.09%) |
Sep 09, 2016 | 6.059 | 6.076 | 6.013 | 6.059 | 733,991 | -0.03(-0.47%) |
Sep 08, 2016 | 6.087 | 6.105 | 6.082 | 6.087 | 235,512 | +0.00(+0.00%) |
Sep 07, 2016 | 6.122 | 6.127 | 6.082 | 6.087 | 333,716 | -0.02(-0.38%) |
Sep 06, 2016 | 6.082 | 6.122 | 6.076 | 6.110 | 479,467 | +0.05(+0.85%) |
Sep 02, 2016 | 6.064 | 6.059 | 6.059 | 6.059 | 548,506 | +0.01(+0.19%) |
Sep 01, 2016 | 6.047 | 6.064 | 6.036 | 6.047 | 371,972 | -0.01(-0.19%) |
Aug 31, 2016 | 6.064 | 6.076 | 6.042 | 6.059 | 464,187 | -0.01(-0.19%) |
Aug 30, 2016 | 6.099 | 6.116 | 6.059 | 6.070 | 389,967 | -0.01(-0.19%) |
Aug 29, 2016 | 6.076 | 6.099 | 6.059 | 6.082 | 569,062 | +0.02(+0.33%) |
Aug 26, 2016 | 6.073 | 6.102 | 6.056 | 6.062 | 440,072 | -0.01(-0.19%) |
Aug 25, 2016 | 6.096 | 6.102 | 6.062 | 6.073 | 408,662 | -0.02(-0.37%) |
Aug 24, 2016 | 6.090 | 6.107 | 6.056 | 6.096 | 680,238 | -0.01(-0.19%) |
Aug 23, 2016 | 6.084 | 6.107 | 6.067 | 6.107 | 421,984 | +0.03(+0.56%) |
Aug 22, 2016 | 6.050 | 6.090 | 6.039 | 6.073 | 505,135 | +0.02(+0.38%) |
Aug 19, 2016 | 6.056 | 6.084 | 6.044 | 6.050 | 396,943 | -0.02(-0.38%) |
Aug 18, 2016 | 6.016 | 6.084 | 5.953 | 6.073 | 520,868 | +0.06(+0.95%) |
Aug 17, 2016 | 6.039 | 6.039 | 5.999 | 6.016 | 416,686 | -0.03(-0.57%) |
Aug 16, 2016 | 5.993 | 6.073 | 5.993 | 6.050 | 598,831 | +0.05(+0.76%) |
Aug 15, 2016 | 6.073 | 6.084 | 6.005 | 6.005 | 628,920 | -0.07(-1.13%) |
Aug 12, 2016 | 6.102 | 6.107 | 6.073 | 6.073 | 355,891 | -0.03(-0.56%) |
Aug 11, 2016 | 6.050 | 6.107 | 6.039 | 6.107 | 766,628 | +0.06(+0.94%) |
Aug 10, 2016 | 6.073 | 6.090 | 6.027 | 6.050 | 691,871 | +0.00(+0.00%) |
Aug 09, 2016 | 6.016 | 6.050 | 5.993 | 6.050 | 447,921 | +0.05(+0.86%) |
Aug 08, 2016 | 6.022 | 6.022 | 5.982 | 5.999 | 578,774 | -0.01(-0.10%) |
Aug 05, 2016 | 6.005 | 6.027 | 5.995 | 6.005 | 486,563 | +0.01(+0.19%) |
Aug 04, 2016 | 6.010 | 6.033 | 5.993 | 5.993 | 292,563 | -0.03(-0.47%) |
Aug 03, 2016 | 5.987 | 6.033 | 5.970 | 6.022 | 479,575 | +0.01(+0.19%) |
Aug 02, 2016 | 6.022 | 6.033 | 5.982 | 6.010 | 591,388 | -0.01(-0.19%) |
Aug 01, 2016 | 6.056 | 6.067 | 6.022 | 6.022 | 431,384 | -0.04(-0.66%) |
Jul 29, 2016 | 6.090 | 6.113 | 6.033 | 6.062 | 538,158 | -0.05(-0.84%) |
Jul 28, 2016 | 6.084 | 6.113 | 6.044 | 6.113 | 444,876 | +0.03(+0.56%) |
Jul 27, 2016 | 6.079 | 6.107 | 6.022 | 6.079 | 553,709 | -0.00(-0.05%) |
Jul 26, 2016 | 6.059 | 6.093 | 6.059 | 6.082 | 520,992 | +0.01(+0.19%) |
Jul 25, 2016 | 6.053 | 6.087 | 6.050 | 6.070 | 459,056 | +0.01(+0.09%) |
Jul 22, 2016 | 6.048 | 6.070 | 6.048 | 6.065 | 260,250 | -0.01(-0.09%) |
Jul 21, 2016 | 6.036 | 6.075 | 6.036 | 6.070 | 407,661 | +0.03(+0.56%) |
Jul 20, 2016 | 6.036 | 6.065 | 6.025 | 6.036 | 520,864 | +0.00(+0.00%) |
Jul 19, 2016 | 6.013 | 6.036 | 6.002 | 6.036 | 357,325 | +0.01(+0.19%) |
Jul 18, 2016 | 6.025 | 6.065 | 5.991 | 6.025 | 535,543 | +0.03(+0.47%) |
Jul 15, 2016 | 6.002 | 6.036 | 5.985 | 5.996 | 337,305 | -0.01(-0.09%) |
Jul 14, 2016 | 6.031 | 6.059 | 5.991 | 6.002 | 703,060 | -0.03(-0.56%) |
Jul 13, 2016 | 6.070 | 6.082 | 6.031 | 6.036 | 449,675 | -0.01(-0.19%) |
Jul 12, 2016 | 6.082 | 6.116 | 6.042 | 6.048 | 609,774 | -0.05(-0.84%) |
Jul 11, 2016 | 6.110 | 6.110 | 6.048 | 6.099 | 905,977 | -0.01(-0.09%) |
Jul 08, 2016 | 6.042 | 6.116 | 6.059 | 6.104 | 749,100 | +0.05(+0.75%) |
Jul 07, 2016 | 6.082 | 6.084 | 6.042 | 6.059 | 459,391 | -0.06(-0.93%) |
Jul 06, 2016 | 6.076 | 6.121 | 6.048 | 6.116 | 734,503 | +0.04(+0.65%) |
Jul 05, 2016 | 5.985 | 6.093 | 5.980 | 6.076 | 894,177 | +0.11(+1.90%) |
Jul 01, 2016 | 6.002 | 5.962 | 5.962 | 5.962 | 794,449 | -0.06(-1.04%) |
Jun 30, 2016 | 6.013 | 6.042 | 5.991 | 6.025 | 630,470 | +0.02(+0.38%) |
Jun 29, 2016 | 6.013 | 6.036 | 5.991 | 6.002 | 651,236 | -0.01(-0.09%) |
Jun 28, 2016 | 5.928 | 6.019 | 5.883 | 6.008 | 689,799 | +0.10(+1.68%) |
Jun 27, 2016 | 5.920 | 5.920 | 5.847 | 5.909 | 1,023,820 | +0.02(+0.29%) |
Jun 24, 2016 | 5.813 | 5.914 | 5.813 | 5.892 | 910,677 | +0.01(+0.10%) |
Jun 23, 2016 | 5.875 | 5.892 | 5.869 | 5.886 | 421,557 | +0.00(+0.00%) |
Jun 22, 2016 | 5.869 | 5.886 | 5.849 | 5.886 | 451,153 | +0.04(+0.67%) |
Jun 21, 2016 | 5.841 | 5.886 | 5.835 | 5.847 | 546,392 | +0.00(+0.00%) |
Jun 20, 2016 | 5.875 | 5.914 | 5.824 | 5.847 | 554,191 | -0.02(-0.38%) |
Jun 17, 2016 | 5.858 | 5.886 | 5.824 | 5.869 | 333,308 | +0.02(+0.29%) |
Jun 16, 2016 | 5.841 | 5.875 | 5.807 | 5.852 | 359,816 | -0.01(-0.19%) |
Jun 15, 2016 | 5.830 | 5.875 | 5.818 | 5.863 | 400,555 | +0.03(+0.58%) |
Jun 14, 2016 | 5.813 | 5.841 | 5.790 | 5.830 | 366,003 | -0.02(-0.29%) |
Jun 13, 2016 | 5.818 | 5.863 | 5.818 | 5.847 | 329,066 | +0.02(+0.29%) |
Jun 10, 2016 | 5.863 | 5.892 | 5.807 | 5.830 | 731,725 | -0.05(-0.86%) |
Jun 09, 2016 | 5.830 | 5.886 | 5.807 | 5.880 | 428,790 | +0.05(+0.87%) |
Jun 08, 2016 | 5.813 | 5.841 | 5.785 | 5.830 | 444,571 | +0.03(+0.49%) |
Jun 07, 2016 | 5.796 | 5.824 | 5.785 | 5.801 | 338,271 | +0.01(+0.19%) |
Jun 06, 2016 | 5.858 | 6.174 | 5.734 | 5.790 | 891,943 | +0.00(+0.00%) |
Jun 03, 2016 | 5.768 | 5.793 | 5.711 | 5.790 | 537,582 | +0.02(+0.39%) |
Jun 02, 2016 | 5.768 | 5.768 | 5.711 | 5.768 | 437,313 | +0.01(+0.10%) |
Jun 01, 2016 | 5.762 | 5.768 | 5.700 | 5.762 | 532,478 | -0.01(-0.13%) |
May 31, 2016 | 5.779 | 5.801 | 5.762 | 5.769 | 423,661 | +0.01(+0.23%) |
May 27, 2016 | 5.745 | 5.756 | 5.756 | 5.756 | 263,749 | +0.03(+0.49%) |
May 26, 2016 | 5.745 | 5.779 | 5.717 | 5.728 | 293,790 | -0.04(-0.64%) |
May 25, 2016 | 5.686 | 5.765 | 5.670 | 5.765 | 469,335 | +0.06(+1.08%) |
May 24, 2016 | 5.664 | 5.726 | 5.647 | 5.703 | 457,066 | +0.04(+0.79%) |
May 23, 2016 | 5.681 | 5.692 | 5.614 | 5.658 | 588,112 | -0.04(-0.69%) |
May 20, 2016 | 5.664 | 5.748 | 5.664 | 5.698 | 550,622 | +0.03(+0.59%) |
May 19, 2016 | 5.714 | 5.742 | 5.636 | 5.664 | 862,983 | -0.08(-1.46%) |
May 18, 2016 | 5.748 | 5.798 | 5.714 | 5.748 | 393,744 | -0.01(-0.19%) |
May 17, 2016 | 5.810 | 5.826 | 5.748 | 5.759 | 597,696 | -0.06(-0.96%) |
May 16, 2016 | 5.793 | 5.826 | 5.782 | 5.815 | 411,417 | +0.04(+0.78%) |
May 13, 2016 | 5.798 | 5.815 | 5.770 | 5.770 | 324,111 | -0.03(-0.58%) |
May 12, 2016 | 5.776 | 5.826 | 5.770 | 5.804 | 509,680 | +0.03(+0.58%) |
May 11, 2016 | 5.765 | 5.793 | 5.759 | 5.770 | 526,136 | +0.01(+0.19%) |
May 10, 2016 | 5.776 | 5.793 | 5.714 | 5.759 | 745,344 | -0.01(-0.19%) |
May 09, 2016 | 5.748 | 5.776 | 5.731 | 5.770 | 451,854 | +0.02(+0.29%) |
May 06, 2016 | 5.720 | 5.770 | 5.714 | 5.754 | 487,038 | +0.01(+0.10%) |
May 05, 2016 | 5.742 | 5.759 | 5.727 | 5.748 | 442,797 | +0.01(+0.10%) |
May 04, 2016 | 5.686 | 5.742 | 5.686 | 5.742 | 459,606 | +0.03(+0.49%) |
May 03, 2016 | 5.675 | 5.714 | 5.647 | 5.714 | 449,859 | +0.04(+0.69%) |
May 02, 2016 | 5.647 | 5.703 | 5.642 | 5.675 | 388,930 | +0.04(+0.80%) |
Apr 29, 2016 | 5.658 | 5.692 | 5.628 | 5.630 | 295,769 | -0.02(-0.30%) |
Apr 28, 2016 | 5.664 | 5.690 | 5.642 | 5.647 | 426,254 | -0.06(-0.98%) |
Apr 27, 2016 | 5.703 | 5.720 | 5.653 | 5.703 | 318,022 | +0.01(+0.15%) |
Apr 26, 2016 | 5.650 | 5.717 | 5.638 | 5.695 | 576,605 | +0.07(+1.29%) |
Apr 25, 2016 | 5.628 | 5.667 | 5.611 | 5.622 | 415,746 | -0.03(-0.59%) |
Apr 22, 2016 | 5.622 | 5.689 | 5.595 | 5.656 | 390,593 | +0.03(+0.49%) |
Apr 21, 2016 | 5.639 | 5.645 | 5.595 | 5.628 | 459,716 | -0.01(-0.20%) |
Apr 20, 2016 | 5.695 | 5.700 | 5.628 | 5.639 | 491,886 | -0.06(-1.07%) |
Apr 19, 2016 | 5.656 | 5.700 | 5.639 | 5.700 | 471,037 | +0.06(+0.99%) |
Apr 18, 2016 | 5.611 | 5.645 | 5.611 | 5.645 | 380,741 | +0.04(+0.70%) |
Apr 15, 2016 | 5.589 | 5.617 | 5.578 | 5.606 | 516,635 | +0.01(+0.20%) |
Apr 14, 2016 | 5.639 | 5.656 | 5.611 | 5.595 | 428,479 | -0.04(-0.79%) |
Apr 13, 2016 | 5.672 | 5.672 | 5.622 | 5.639 | 329,772 | -0.04(-0.69%) |
Apr 12, 2016 | 5.661 | 5.706 | 5.650 | 5.678 | 545,578 | +0.01(+0.20%) |
Apr 11, 2016 | 5.650 | 5.678 | 5.628 | 5.667 | 773,089 | +0.04(+0.79%) |
Apr 08, 2016 | 5.589 | 5.622 | 5.589 | 5.622 | 609,417 | +0.06(+1.00%) |
Apr 07, 2016 | 5.578 | 5.606 | 5.567 | 5.567 | 638,459 | -0.01(-0.20%) |
Apr 06, 2016 | 5.589 | 5.611 | 5.572 | 5.578 | 506,528 | -0.00(-0.01%) |
Apr 05, 2016 | 5.561 | 5.606 | 5.550 | 5.578 | 627,993 | +0.02(+0.41%) |
Apr 04, 2016 | 5.589 | 5.617 | 5.556 | 5.556 | 559,265 | -0.03(-0.50%) |
Apr 01, 2016 | 5.567 | 5.622 | 5.556 | 5.583 | 421,632 | +0.02(+0.30%) |
Mar 31, 2016 | 5.595 | 5.628 | 5.567 | 5.567 | 556,348 | -0.04(-0.70%) |
Mar 30, 2016 | 5.628 | 5.639 | 5.589 | 5.606 | 389,369 | -0.02(-0.40%) |
Mar 29, 2016 | 5.556 | 5.628 | 5.556 | 5.628 | 442,207 | +0.05(+0.95%) |
Mar 28, 2016 | 5.558 | 5.586 | 5.547 | 5.575 | 714,936 | +0.02(+0.30%) |
Mar 24, 2016 | 5.547 | 5.558 | 5.558 | 5.558 | 379,329 | +0.01(+0.10%) |
Mar 23, 2016 | 5.536 | 5.581 | 5.536 | 5.553 | 420,650 | +0.01(+0.20%) |
Mar 22, 2016 | 5.547 | 5.558 | 5.531 | 5.542 | 532,731 | -0.02(-0.30%) |
Mar 21, 2016 | 5.542 | 5.575 | 5.534 | 5.558 | 454,034 | +0.03(+0.50%) |
Mar 18, 2016 | 5.547 | 5.570 | 5.531 | 5.531 | 482,863 | -0.01(-0.10%) |
Mar 17, 2016 | 5.542 | 5.586 | 5.509 | 5.536 | 679,156 | -0.02(-0.40%) |
Mar 16, 2016 | 5.514 | 5.564 | 5.494 | 5.558 | 528,070 | +0.04(+0.70%) |
Mar 15, 2016 | 5.476 | 5.525 | 5.459 | 5.520 | 332,309 | +0.03(+0.50%) |
Mar 14, 2016 | 5.453 | 5.513 | 5.453 | 5.492 | 447,069 | +0.03(+0.61%) |
Mar 11, 2016 | 5.487 | 5.558 | 5.448 | 5.459 | 790,677 | -0.03(-0.60%) |
Mar 10, 2016 | 5.476 | 5.520 | 5.448 | 5.492 | 975,378 | +0.03(+0.51%) |
Mar 09, 2016 | 5.431 | 5.464 | 5.426 | 5.464 | 623,041 | +0.02(+0.41%) |
Mar 08, 2016 | 5.420 | 5.453 | 5.415 | 5.442 | 416,161 | +0.01(+0.10%) |
Mar 07, 2016 | 5.393 | 5.448 | 5.393 | 5.437 | 534,622 | +0.01(+0.20%) |
Mar 04, 2016 | 5.348 | 5.431 | 5.343 | 5.426 | 637,258 | +0.06(+1.13%) |
Mar 03, 2016 | 5.354 | 5.415 | 5.354 | 5.365 | 435,789 | -0.01(-0.21%) |
Mar 02, 2016 | 5.354 | 5.381 | 5.279 | 5.376 | 541,431 | +0.04(+0.73%) |
Mar 01, 2016 | 5.404 | 5.420 | 5.326 | 5.337 | 598,716 | -0.07(-1.23%) |
Feb 29, 2016 | 5.304 | 5.420 | 5.293 | 5.404 | 767,450 | +0.11(+1.98%) |
Feb 26, 2016 | 5.365 | 5.420 | 5.299 | 5.299 | 732,978 | -0.06(-1.14%) |
Feb 25, 2016 | 5.359 | 5.370 | 5.343 | 5.359 | 537,311 | +0.01(+0.15%) |
Feb 24, 2016 | 5.247 | 5.401 | 5.225 | 5.351 | 828,857 | +0.09(+1.78%) |
Feb 23, 2016 | 5.203 | 5.269 | 5.197 | 5.258 | 576,940 | +0.05(+1.06%) |
Feb 22, 2016 | 5.263 | 5.329 | 5.197 | 5.203 | 855,527 | -0.01(-0.21%) |
Feb 19, 2016 | 5.252 | 5.296 | 5.214 | 5.214 | 454,523 | -0.07(-1.35%) |
Feb 18, 2016 | 5.175 | 5.324 | 5.170 | 5.285 | 603,016 | +0.10(+2.01%) |
Feb 17, 2016 | 5.192 | 5.214 | 5.148 | 5.181 | 508,428 | +0.01(+0.21%) |
Feb 16, 2016 | 5.192 | 5.192 | 5.115 | 5.170 | 599,063 | +0.06(+1.18%) |
Feb 12, 2016 | 5.093 | 5.109 | 5.109 | 5.109 | 430,658 | +0.03(+0.54%) |
Feb 11, 2016 | 5.087 | 5.104 | 5.032 | 5.082 | 752,009 | -0.05(-0.96%) |
Feb 10, 2016 | 5.175 | 5.208 | 5.107 | 5.131 | 737,957 | -0.01(-0.21%) |
Feb 09, 2016 | 5.104 | 5.177 | 5.082 | 5.142 | 541,357 | +0.02(+0.43%) |
Feb 08, 2016 | 5.131 | 5.148 | 5.082 | 5.120 | 509,597 | -0.08(-1.58%) |
Feb 05, 2016 | 5.159 | 5.203 | 5.124 | 5.203 | 460,304 | +0.04(+0.74%) |
Feb 04, 2016 | 5.153 | 5.192 | 5.153 | 5.164 | 377,066 | +0.01(+0.11%) |
Feb 03, 2016 | 5.109 | 5.164 | 5.069 | 5.159 | 427,588 | +0.09(+1.73%) |
Feb 02, 2016 | 5.093 | 5.115 | 5.032 | 5.071 | 492,241 | -0.07(-1.28%) |
Feb 01, 2016 | 5.126 | 5.159 | 5.109 | 5.137 | 584,181 | +0.00(+0.00%) |
Jan 29, 2016 | 5.087 | 5.137 | 5.087 | 5.137 | 564,303 | +0.08(+1.63%) |
Jan 28, 2016 | 5.010 | 5.109 | 5.005 | 5.054 | 749,699 | +0.05(+1.10%) |
Jan 27, 2016 | 5.005 | 5.038 | 4.971 | 4.999 | 507,644 | -0.01(-0.27%) |
Jan 26, 2016 | 4.953 | 5.019 | 4.953 | 5.013 | 508,479 | +0.05(+0.99%) |
Jan 25, 2016 | 5.008 | 5.040 | 4.953 | 4.964 | 638,514 | -0.06(-1.19%) |
Jan 22, 2016 | 4.882 | 5.024 | 4.866 | 5.024 | 839,330 | +0.18(+3.72%) |
Jan 21, 2016 | 4.740 | 4.877 | 4.697 | 4.844 | 859,894 | +0.10(+2.19%) |
Jan 20, 2016 | 4.811 | 4.819 | 4.571 | 4.740 | 2,197,699 | -0.11(-2.25%) |
Jan 19, 2016 | 4.893 | 4.931 | 4.828 | 4.850 | 1,044,666 | -0.03(-0.67%) |
Jan 15, 2016 | 4.882 | 4.882 | 4.882 | 4.882 | 1,331,426 | -0.03(-0.67%) |
Jan 14, 2016 | 4.904 | 4.991 | 4.899 | 4.915 | 850,545 | +0.01(+0.11%) |
Jan 13, 2016 | 4.964 | 4.975 | 4.910 | 4.910 | 701,278 | -0.05(-1.10%) |
Jan 12, 2016 | 5.002 | 5.030 | 4.937 | 4.964 | 933,439 | -0.05(-0.98%) |
Jan 11, 2016 | 4.986 | 5.013 | 4.953 | 5.013 | 1,171,534 | +0.06(+1.21%) |
Jan 08, 2016 | 4.964 | 4.980 | 4.920 | 4.953 | 583,384 | -0.01(-0.11%) |
Jan 07, 2016 | 4.910 | 4.970 | 4.882 | 4.959 | 726,666 | +0.02(+0.33%) |
Jan 06, 2016 | 4.964 | 4.997 | 4.942 | 4.942 | 460,386 | -0.05(-0.98%) |
Jan 05, 2016 | 4.931 | 5.002 | 4.910 | 4.991 | 501,307 | +0.07(+1.44%) |
Jan 04, 2016 | 4.839 | 4.931 | 4.806 | 4.920 | 784,229 | +0.03(+0.67%) |
Dec 31, 2015 | 4.855 | 4.888 | 4.888 | 4.888 | 928,313 | +0.00(+0.00%) |
Dec 30, 2015 | 4.899 | 4.910 | 4.871 | 4.888 | 998,865 | -0.03(-0.67%) |
Dec 29, 2015 | 4.942 | 4.970 | 4.910 | 4.920 | 717,681 | -0.01(-0.17%) |
Dec 28, 2015 | 4.961 | 4.966 | 4.918 | 4.929 | 607,041 | -0.04(-0.76%) |
Dec 24, 2015 | 4.977 | 4.967 | 4.967 | 4.967 | 290,985 | -0.02(-0.43%) |
Dec 23, 2015 | 4.891 | 4.999 | 4.891 | 4.988 | 724,120 | +0.10(+2.11%) |
Dec 22, 2015 | 4.891 | 4.929 | 4.874 | 4.885 | 786,780 | +0.00(+0.00%) |
Dec 21, 2015 | 4.934 | 4.956 | 4.880 | 4.885 | 589,019 | -0.02(-0.44%) |
Dec 18, 2015 | 4.983 | 4.999 | 4.902 | 4.907 | 788,392 | -0.12(-2.39%) |
Dec 17, 2015 | 5.010 | 5.053 | 4.977 | 5.027 | 832,894 | +0.00(+0.02%) |
Dec 16, 2015 | 4.847 | 5.037 | 4.847 | 5.026 | 1,193,428 | +0.17(+3.57%) |
Dec 15, 2015 | 4.750 | 4.869 | 4.750 | 4.853 | 1,043,205 | +0.11(+2.40%) |
Dec 14, 2015 | 4.809 | 4.847 | 4.728 | 4.739 | 1,599,976 | -0.10(-2.13%) |
Dec 11, 2015 | 4.885 | 4.912 | 4.831 | 4.842 | 1,283,855 | -0.05(-1.11%) |
Dec 10, 2015 | 4.950 | 4.961 | 4.880 | 4.896 | 1,098,356 | -0.04(-0.88%) |
Dec 09, 2015 | 4.880 | 4.967 | 4.874 | 4.939 | 933,873 | +0.08(+1.56%) |
Dec 08, 2015 | 4.880 | 4.907 | 4.864 | 4.864 | 837,654 | -0.04(-0.77%) |
Dec 07, 2015 | 4.950 | 4.956 | 4.891 | 4.902 | 1,509,324 | -0.09(-1.84%) |
Dec 04, 2015 | 4.994 | 5.037 | 4.988 | 4.994 | 647,862 | -0.01(-0.11%) |
Dec 03, 2015 | 5.037 | 5.037 | 4.988 | 4.999 | 659,882 | -0.03(-0.54%) |
Dec 02, 2015 | 5.107 | 5.107 | 5.026 | 5.026 | 694,472 | -0.08(-1.59%) |