Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.945 | 5.193 | 4.912 | 5.193 | 98,812 | +0.33(+6.71%) |
Feb 26, 2016 | 4.860 | 4.964 | 4.821 | 4.866 | 22,199 | +0.01(+0.27%) |
Feb 25, 2016 | 4.899 | 4.989 | 4.853 | 4.853 | 31,908 | -0.03(-0.54%) |
Feb 24, 2016 | 4.840 | 4.919 | 4.795 | 4.879 | 26,072 | +0.12(+2.61%) |
Feb 23, 2016 | 4.840 | 4.886 | 4.749 | 4.755 | 71,248 | -0.14(-2.80%) |
Feb 22, 2016 | 4.840 | 4.951 | 4.840 | 4.893 | 31,381 | +0.07(+1.35%) |
Feb 19, 2016 | 4.808 | 4.911 | 4.808 | 4.827 | 36,392 | -0.01(-0.27%) |
Feb 18, 2016 | 4.853 | 4.925 | 4.814 | 4.840 | 81,200 | -0.03(-0.54%) |
Feb 17, 2016 | 5.036 | 5.065 | 4.866 | 4.866 | 61,317 | -0.17(-3.37%) |
Feb 16, 2016 | 4.977 | 5.043 | 4.958 | 5.036 | 40,075 | +0.09(+1.85%) |
Feb 12, 2016 | 4.821 | 4.945 | 4.945 | 4.945 | 80,831 | +0.12(+2.57%) |
Feb 11, 2016 | 4.768 | 4.912 | 4.768 | 4.821 | 51,360 | +0.03(+0.68%) |
Feb 10, 2016 | 4.775 | 4.945 | 4.775 | 4.788 | 62,362 | -0.04(-0.81%) |
Feb 09, 2016 | 4.821 | 5.023 | 4.768 | 4.827 | 82,338 | +0.01(+0.14%) |
Feb 08, 2016 | 4.932 | 4.993 | 4.808 | 4.821 | 67,218 | -0.12(-2.51%) |
Feb 05, 2016 | 4.984 | 4.984 | 4.827 | 4.945 | 70,051 | +0.07(+1.47%) |
Feb 04, 2016 | 5.088 | 5.088 | 4.808 | 4.873 | 128,363 | -0.24(-4.73%) |
Feb 03, 2016 | 5.141 | 5.186 | 5.062 | 5.115 | 41,531 | +0.01(+0.26%) |
Feb 02, 2016 | 5.088 | 5.206 | 5.066 | 5.102 | 42,041 | +0.01(+0.13%) |
Feb 01, 2016 | 5.049 | 5.127 | 5.029 | 5.095 | 44,461 | +0.02(+0.39%) |
Jan 29, 2016 | 4.964 | 5.128 | 4.886 | 5.075 | 89,550 | +0.13(+2.64%) |
Jan 28, 2016 | 4.938 | 4.984 | 4.840 | 4.945 | 42,712 | +0.06(+1.14%) |
Jan 27, 2016 | 4.805 | 4.896 | 4.793 | 4.889 | 33,277 | +0.08(+1.61%) |
Jan 26, 2016 | 4.786 | 4.896 | 4.773 | 4.812 | 29,836 | +0.02(+0.40%) |
Jan 25, 2016 | 4.973 | 4.973 | 4.773 | 4.793 | 69,549 | -0.15(-3.00%) |
Jan 22, 2016 | 4.741 | 4.973 | 4.741 | 4.941 | 32,284 | +0.22(+4.64%) |
Jan 21, 2016 | 4.696 | 4.799 | 4.696 | 4.722 | 54,768 | -0.02(-0.41%) |
Jan 20, 2016 | 4.915 | 4.915 | 4.702 | 4.741 | 143,993 | -0.19(-3.80%) |
Jan 19, 2016 | 4.999 | 5.025 | 4.902 | 4.928 | 43,291 | -0.07(-1.42%) |
Jan 15, 2016 | 4.947 | 4.999 | 4.999 | 4.999 | 79,532 | +0.03(+0.52%) |
Jan 14, 2016 | 4.973 | 5.012 | 4.870 | 4.973 | 56,083 | -0.03(-0.64%) |
Jan 13, 2016 | 5.212 | 5.212 | 4.983 | 5.005 | 47,164 | -0.13(-2.51%) |
Jan 12, 2016 | 4.986 | 5.154 | 4.902 | 5.134 | 185,548 | +0.25(+5.15%) |
Jan 11, 2016 | 5.270 | 5.270 | 4.812 | 4.883 | 255,477 | -0.25(-4.90%) |
Jan 08, 2016 | 5.018 | 5.186 | 4.999 | 5.134 | 252,567 | +0.12(+2.31%) |
Jan 07, 2016 | 4.844 | 5.038 | 4.760 | 5.018 | 119,201 | +0.16(+3.32%) |
Jan 06, 2016 | 4.728 | 4.902 | 4.728 | 4.857 | 101,517 | +0.04(+0.80%) |
Jan 05, 2016 | 4.715 | 4.863 | 4.709 | 4.818 | 133,911 | +0.11(+2.33%) |
Jan 04, 2016 | 4.715 | 4.782 | 4.676 | 4.709 | 44,494 | -0.09(-1.88%) |
Dec 31, 2015 | 4.786 | 4.799 | 4.799 | 4.799 | 37,052 | +0.01(+0.13%) |
Dec 30, 2015 | 4.734 | 4.825 | 4.728 | 4.793 | 58,097 | +0.06(+1.36%) |
Dec 29, 2015 | 4.805 | 4.818 | 4.728 | 4.728 | 107,079 | -0.01(-0.27%) |
Dec 28, 2015 | 4.786 | 4.825 | 4.710 | 4.741 | 44,150 | -0.04(-0.81%) |
Dec 24, 2015 | 4.831 | 4.780 | 4.780 | 4.780 | 20,464 | -0.01(-0.27%) |
Dec 23, 2015 | 4.670 | 4.826 | 4.670 | 4.793 | 31,570 | +0.12(+2.62%) |
Dec 22, 2015 | 4.728 | 4.799 | 4.657 | 4.670 | 52,805 | +0.01(+0.28%) |
Dec 21, 2015 | 4.580 | 4.799 | 4.580 | 4.657 | 45,889 | +0.06(+1.26%) |
Dec 18, 2015 | 4.683 | 4.702 | 4.599 | 4.599 | 84,514 | -0.12(-2.60%) |
Dec 17, 2015 | 4.780 | 4.780 | 4.696 | 4.722 | 67,225 | +0.02(+0.41%) |
Dec 16, 2015 | 4.664 | 4.798 | 4.657 | 4.702 | 88,582 | +0.00(+0.00%) |
Dec 15, 2015 | 4.567 | 4.805 | 4.528 | 4.702 | 487,264 | +0.12(+2.53%) |
Dec 14, 2015 | 4.580 | 4.709 | 4.515 | 4.586 | 112,036 | -0.08(-1.66%) |
Dec 11, 2015 | 4.689 | 4.722 | 4.618 | 4.664 | 134,012 | -0.12(-2.43%) |
Dec 10, 2015 | 4.502 | 4.870 | 4.502 | 4.780 | 871,620 | +0.03(+0.68%) |
Dec 09, 2015 | 4.644 | 4.800 | 4.644 | 4.747 | 84,223 | +0.12(+2.65%) |
Dec 08, 2015 | 4.502 | 4.702 | 4.502 | 4.625 | 183,484 | +0.08(+1.70%) |
Dec 07, 2015 | 4.502 | 4.644 | 4.367 | 4.547 | 338,113 | -0.10(-2.08%) |
Dec 04, 2015 | 4.863 | 4.902 | 4.580 | 4.644 | 274,869 | -0.26(-5.39%) |
Dec 03, 2015 | 5.063 | 5.063 | 4.689 | 4.909 | 387,201 | -0.12(-2.44%) |
Dec 02, 2015 | 4.947 | 5.031 | 4.947 | 5.031 | 132,711 | +0.03(+0.65%) |
Dec 01, 2015 | 4.992 | 5.012 | 4.960 | 4.999 | 37,431 | +0.02(+0.39%) |
Nov 30, 2015 | 5.025 | 5.033 | 4.960 | 4.980 | 41,730 | -0.03(-0.64%) |
Nov 27, 2015 | 4.954 | 5.031 | 4.954 | 5.012 | 28,374 | -0.01(-0.13%) |
Nov 25, 2015 | 4.967 | 5.018 | 5.018 | 5.018 | 94,260 | -0.05(-1.02%) |
Nov 24, 2015 | 4.967 | 5.102 | 4.967 | 5.070 | 66,992 | +0.08(+1.55%) |
Nov 23, 2015 | 4.999 | 5.005 | 4.934 | 4.992 | 94,523 | -0.02(-0.39%) |
Nov 20, 2015 | 5.057 | 5.057 | 5.005 | 5.012 | 21,389 | -0.08(-1.52%) |
Nov 19, 2015 | 5.044 | 5.137 | 4.992 | 5.089 | 70,895 | +0.03(+0.51%) |
Nov 18, 2015 | 5.031 | 5.083 | 4.999 | 5.063 | 37,682 | +0.05(+0.90%) |
Nov 17, 2015 | 5.025 | 5.199 | 4.980 | 5.018 | 31,803 | +0.01(+0.26%) |
Nov 16, 2015 | 4.980 | 5.059 | 4.934 | 5.005 | 89,847 | +0.01(+0.13%) |
Nov 13, 2015 | 5.051 | 5.076 | 4.980 | 4.999 | 38,065 | -0.05(-1.02%) |
Nov 12, 2015 | 5.051 | 5.107 | 5.044 | 5.051 | 53,855 | -0.06(-1.26%) |
Nov 11, 2015 | 5.109 | 5.160 | 5.102 | 5.115 | 22,642 | +0.00(+0.00%) |
Nov 10, 2015 | 5.121 | 5.180 | 5.102 | 5.115 | 26,569 | -0.08(-1.49%) |
Nov 09, 2015 | 5.167 | 5.238 | 5.141 | 5.192 | 50,486 | -0.06(-1.23%) |
Nov 06, 2015 | 5.244 | 5.325 | 5.199 | 5.257 | 49,761 | +0.01(+0.25%) |
Nov 05, 2015 | 5.431 | 5.431 | 5.218 | 5.244 | 48,550 | -0.19(-3.44%) |
Nov 04, 2015 | 5.360 | 5.496 | 5.263 | 5.431 | 47,894 | -0.09(-1.64%) |
Nov 03, 2015 | 4.928 | 5.618 | 4.928 | 5.521 | 192,084 | +0.54(+10.88%) |
Nov 02, 2015 | 4.973 | 5.063 | 4.924 | 4.980 | 206,662 | -0.08(-1.53%) |
Oct 30, 2015 | 5.044 | 5.096 | 4.993 | 5.057 | 301,243 | -0.03(-0.63%) |
Oct 29, 2015 | 5.328 | 5.386 | 5.031 | 5.089 | 253,772 | -0.26(-4.94%) |
Oct 28, 2015 | 5.276 | 5.470 | 5.192 | 5.354 | 96,232 | +0.06(+1.22%) |
Oct 27, 2015 | 5.450 | 5.512 | 5.270 | 5.289 | 58,810 | -0.14(-2.61%) |
Oct 26, 2015 | 5.554 | 5.567 | 5.289 | 5.431 | 82,727 | -0.09(-1.58%) |
Oct 23, 2015 | 5.563 | 5.563 | 5.486 | 5.518 | 35,501 | -0.04(-0.80%) |
Oct 22, 2015 | 5.435 | 5.627 | 5.371 | 5.563 | 141,775 | +0.10(+1.87%) |
Oct 21, 2015 | 5.576 | 5.576 | 5.371 | 5.461 | 29,092 | -0.11(-1.95%) |
Oct 20, 2015 | 5.544 | 5.620 | 5.461 | 5.569 | 46,788 | -0.01(-0.23%) |
Oct 19, 2015 | 5.314 | 5.582 | 5.301 | 5.582 | 152,119 | +0.28(+5.29%) |
Oct 16, 2015 | 5.282 | 5.314 | 5.237 | 5.301 | 42,457 | +0.04(+0.73%) |
Oct 15, 2015 | 5.301 | 5.301 | 5.212 | 5.263 | 73,068 | -0.02(-0.36%) |
Oct 14, 2015 | 5.301 | 5.314 | 5.263 | 5.282 | 25,830 | -0.05(-0.96%) |
Oct 13, 2015 | 5.237 | 5.352 | 5.174 | 5.333 | 112,360 | +0.04(+0.84%) |
Oct 12, 2015 | 5.282 | 5.333 | 5.282 | 5.289 | 36,168 | +0.01(+0.12%) |
Oct 09, 2015 | 5.327 | 5.346 | 5.263 | 5.282 | 35,733 | -0.01(-0.24%) |
Oct 08, 2015 | 5.295 | 5.359 | 5.295 | 5.295 | 55,078 | +0.00(+0.00%) |
Oct 07, 2015 | 5.384 | 5.422 | 5.295 | 5.295 | 22,782 | +0.02(+0.36%) |
Oct 06, 2015 | 5.155 | 5.410 | 5.155 | 5.276 | 57,132 | +0.07(+1.35%) |
Oct 05, 2015 | 5.206 | 5.295 | 5.167 | 5.206 | 146,048 | -0.11(-2.04%) |
Oct 02, 2015 | 5.263 | 5.416 | 5.189 | 5.314 | 72,265 | +0.08(+1.59%) |
Oct 01, 2015 | 5.493 | 5.544 | 5.167 | 5.231 | 289,443 | -0.19(-3.42%) |
Sep 30, 2015 | 5.333 | 5.416 | 5.301 | 5.416 | 100,169 | +0.06(+1.19%) |
Sep 29, 2015 | 5.301 | 5.403 | 5.301 | 5.352 | 119,872 | -0.02(-0.36%) |
Sep 28, 2015 | 5.301 | 5.568 | 5.301 | 5.371 | 156,469 | -0.22(-3.99%) |
Sep 25, 2015 | 5.639 | 5.659 | 5.547 | 5.595 | 44,515 | -0.07(-1.24%) |
Sep 24, 2015 | 5.620 | 5.684 | 5.375 | 5.665 | 145,816 | +0.03(+0.57%) |
Sep 23, 2015 | 5.563 | 5.710 | 5.563 | 5.633 | 40,717 | +0.05(+0.91%) |
Sep 22, 2015 | 5.563 | 5.689 | 5.486 | 5.582 | 59,950 | +0.00(+0.00%) |
Sep 21, 2015 | 5.761 | 5.792 | 5.582 | 5.582 | 86,823 | -0.20(-3.53%) |
Sep 18, 2015 | 5.678 | 5.824 | 5.620 | 5.786 | 266,865 | +0.15(+2.60%) |
Sep 17, 2015 | 5.614 | 5.754 | 5.614 | 5.639 | 60,877 | +0.00(+0.00%) |
Sep 16, 2015 | 5.942 | 5.951 | 5.633 | 5.639 | 124,996 | -0.28(-4.74%) |
Sep 15, 2015 | 5.895 | 6.009 | 5.895 | 5.920 | 67,635 | +0.03(+0.43%) |
Sep 14, 2015 | 5.990 | 6.009 | 5.895 | 5.895 | 70,230 | -0.10(-1.60%) |
Sep 11, 2015 | 5.952 | 6.048 | 5.952 | 5.990 | 26,781 | -0.02(-0.32%) |
Sep 10, 2015 | 5.958 | 6.060 | 5.954 | 6.009 | 50,562 | +0.06(+0.96%) |
Sep 09, 2015 | 5.952 | 5.984 | 5.933 | 5.952 | 23,795 | +0.00(+0.00%) |
Sep 08, 2015 | 6.060 | 6.060 | 5.952 | 5.952 | 79,136 | -0.07(-1.17%) |
Sep 04, 2015 | 5.984 | 6.022 | 6.022 | 6.022 | 41,226 | +0.01(+0.11%) |
Sep 03, 2015 | 5.920 | 6.048 | 5.920 | 6.016 | 43,441 | +0.10(+1.73%) |
Sep 02, 2015 | 5.990 | 6.048 | 5.888 | 5.914 | 49,833 | -0.04(-0.75%) |
Sep 01, 2015 | 6.073 | 6.098 | 5.901 | 5.958 | 60,179 | -0.15(-2.51%) |
Aug 31, 2015 | 5.984 | 6.137 | 5.952 | 6.111 | 156,016 | +0.13(+2.13%) |
Aug 28, 2015 | 5.920 | 6.048 | 5.920 | 5.984 | 175,427 | +0.04(+0.75%) |
Aug 27, 2015 | 5.977 | 6.067 | 5.901 | 5.939 | 150,950 | -0.03(-0.43%) |
Aug 26, 2015 | 6.214 | 6.214 | 5.875 | 5.965 | 139,960 | -0.16(-2.60%) |
Aug 25, 2015 | 6.073 | 6.156 | 5.952 | 6.124 | 193,283 | +0.19(+3.23%) |
Aug 24, 2015 | 5.480 | 6.009 | 5.301 | 5.933 | 502,421 | +0.18(+3.22%) |
Aug 21, 2015 | 5.831 | 5.914 | 5.748 | 5.748 | 191,534 | -0.10(-1.64%) |
Aug 20, 2015 | 5.888 | 5.952 | 5.805 | 5.844 | 71,481 | -0.10(-1.72%) |
Aug 19, 2015 | 6.003 | 6.003 | 5.812 | 5.946 | 86,708 | -0.04(-0.75%) |
Aug 18, 2015 | 6.099 | 6.099 | 5.895 | 5.990 | 128,838 | -0.06(-1.05%) |
Aug 17, 2015 | 6.099 | 6.175 | 6.016 | 6.054 | 77,005 | -0.13(-2.16%) |
Aug 14, 2015 | 6.111 | 6.290 | 6.067 | 6.188 | 123,792 | +0.03(+0.41%) |
Aug 13, 2015 | 6.207 | 6.207 | 6.096 | 6.162 | 103,773 | -0.04(-0.72%) |
Aug 12, 2015 | 6.086 | 6.220 | 5.958 | 6.207 | 233,972 | +0.14(+2.31%) |
Aug 11, 2015 | 5.965 | 6.143 | 5.914 | 6.067 | 136,216 | +0.07(+1.17%) |
Aug 10, 2015 | 5.837 | 6.022 | 5.758 | 5.997 | 362,796 | +0.05(+0.86%) |
Aug 07, 2015 | 5.741 | 5.977 | 5.716 | 5.946 | 223,976 | +0.02(+0.32%) |
Aug 06, 2015 | 5.914 | 5.971 | 5.812 | 5.926 | 192,963 | -0.01(-0.11%) |
Aug 05, 2015 | 5.741 | 5.937 | 5.741 | 5.933 | 218,535 | +0.19(+3.33%) |
Aug 04, 2015 | 5.990 | 6.003 | 5.467 | 5.741 | 590,932 | -0.29(-4.86%) |
Aug 03, 2015 | 6.335 | 6.367 | 6.029 | 6.035 | 259,231 | -0.33(-5.21%) |
Jul 31, 2015 | 6.303 | 6.367 | 6.194 | 6.367 | 137,356 | +0.11(+1.73%) |
Jul 30, 2015 | 5.984 | 6.309 | 5.984 | 6.258 | 225,567 | +0.22(+3.59%) |
Jul 29, 2015 | 6.035 | 6.041 | 5.975 | 6.041 | 103,221 | +0.01(+0.21%) |
Jul 28, 2015 | 5.984 | 6.041 | 5.933 | 6.029 | 96,667 | +0.10(+1.67%) |
Jul 27, 2015 | 5.715 | 5.936 | 5.683 | 5.930 | 155,582 | +0.14(+2.40%) |
Jul 24, 2015 | 5.879 | 5.879 | 5.747 | 5.791 | 121,493 | -0.05(-0.86%) |
Jul 23, 2015 | 5.816 | 5.873 | 5.787 | 5.841 | 140,559 | +0.07(+1.20%) |
Jul 22, 2015 | 5.778 | 5.816 | 5.709 | 5.772 | 92,306 | -0.01(-0.22%) |
Jul 21, 2015 | 5.873 | 5.873 | 5.677 | 5.784 | 96,844 | -0.09(-1.51%) |
Jul 20, 2015 | 5.848 | 5.873 | 5.810 | 5.873 | 180,819 | +0.04(+0.65%) |
Jul 17, 2015 | 5.860 | 5.860 | 5.784 | 5.835 | 135,659 | -0.02(-0.32%) |
Jul 16, 2015 | 5.734 | 5.854 | 5.702 | 5.854 | 260,148 | +0.15(+2.66%) |
Jul 15, 2015 | 5.728 | 5.753 | 5.671 | 5.702 | 93,348 | -0.03(-0.44%) |
Jul 14, 2015 | 5.728 | 5.765 | 5.683 | 5.728 | 148,827 | +0.03(+0.44%) |
Jul 13, 2015 | 5.488 | 5.753 | 5.488 | 5.702 | 586,353 | +0.16(+2.85%) |
Jul 10, 2015 | 5.601 | 5.601 | 5.538 | 5.544 | 92,311 | -0.07(-1.24%) |
Jul 09, 2015 | 5.652 | 5.658 | 5.595 | 5.614 | 94,534 | +0.04(+0.79%) |
Jul 08, 2015 | 5.494 | 5.627 | 5.437 | 5.570 | 146,708 | -0.01(-0.10%) |
Jul 07, 2015 | 5.664 | 5.664 | 5.513 | 5.575 | 133,132 | -0.10(-1.68%) |
Jul 06, 2015 | 5.639 | 5.683 | 5.532 | 5.671 | 184,707 | +0.05(+0.90%) |
Jul 02, 2015 | 5.608 | 5.620 | 5.620 | 5.620 | 323,523 | +0.00(+0.00%) |
Jul 01, 2015 | 5.614 | 5.620 | 5.568 | 5.620 | 135,604 | +0.04(+0.79%) |
Jun 30, 2015 | 5.469 | 5.620 | 5.437 | 5.576 | 177,774 | +0.16(+2.91%) |
Jun 29, 2015 | 5.525 | 5.627 | 5.368 | 5.418 | 245,095 | -0.21(-3.81%) |
Jun 26, 2015 | 5.614 | 5.633 | 5.557 | 5.633 | 227,745 | +0.06(+1.13%) |
Jun 25, 2015 | 5.652 | 5.652 | 5.525 | 5.570 | 65,928 | -0.05(-0.90%) |
Jun 24, 2015 | 5.620 | 5.645 | 5.601 | 5.620 | 74,152 | +0.00(+0.00%) |
Jun 23, 2015 | 5.595 | 5.633 | 5.589 | 5.620 | 115,008 | +0.04(+0.68%) |
Jun 22, 2015 | 5.633 | 5.652 | 5.563 | 5.582 | 196,197 | -0.04(-0.67%) |
Jun 19, 2015 | 5.513 | 5.620 | 5.513 | 5.620 | 111,427 | +0.08(+1.37%) |
Jun 18, 2015 | 5.664 | 5.664 | 5.532 | 5.544 | 213,276 | -0.15(-2.66%) |
Jun 17, 2015 | 5.645 | 5.721 | 5.589 | 5.696 | 135,998 | +0.03(+0.56%) |
Jun 16, 2015 | 5.652 | 5.753 | 5.620 | 5.664 | 243,904 | -0.06(-0.99%) |
Jun 15, 2015 | 5.563 | 5.728 | 5.494 | 5.721 | 301,570 | +0.02(+0.33%) |
Jun 12, 2015 | 5.608 | 5.734 | 5.582 | 5.702 | 130,650 | +0.08(+1.46%) |
Jun 11, 2015 | 5.753 | 5.753 | 5.582 | 5.620 | 111,356 | -0.10(-1.77%) |
Jun 10, 2015 | 5.683 | 5.753 | 5.645 | 5.721 | 147,989 | +0.04(+0.67%) |
Jun 09, 2015 | 5.627 | 5.690 | 5.570 | 5.683 | 157,272 | +0.05(+0.90%) |
Jun 08, 2015 | 5.595 | 5.645 | 5.513 | 5.633 | 128,625 | +0.01(+0.11%) |
Jun 05, 2015 | 5.557 | 5.652 | 5.532 | 5.627 | 311,144 | +0.07(+1.25%) |
Jun 04, 2015 | 5.608 | 5.608 | 5.532 | 5.557 | 93,148 | -0.09(-1.57%) |
Jun 03, 2015 | 5.652 | 5.652 | 5.507 | 5.645 | 221,790 | +0.01(+0.11%) |
Jun 02, 2015 | 5.658 | 5.664 | 5.573 | 5.639 | 254,056 | +0.06(+1.02%) |
Jun 01, 2015 | 5.431 | 5.589 | 5.412 | 5.582 | 246,473 | +0.17(+3.15%) |
May 29, 2015 | 5.418 | 5.424 | 5.368 | 5.412 | 155,178 | +0.02(+0.35%) |
May 28, 2015 | 5.304 | 5.462 | 5.286 | 5.393 | 448,432 | +0.13(+2.40%) |
May 27, 2015 | 5.222 | 5.286 | 5.210 | 5.267 | 249,160 | +0.01(+0.24%) |
May 26, 2015 | 5.241 | 5.279 | 5.191 | 5.254 | 276,576 | +0.08(+1.46%) |
May 22, 2015 | 5.241 | 5.178 | 5.178 | 5.178 | 107,999 | +0.00(+0.00%) |
May 21, 2015 | 5.191 | 5.235 | 5.147 | 5.178 | 158,645 | +0.02(+0.37%) |
May 20, 2015 | 5.286 | 5.286 | 5.159 | 5.159 | 148,667 | -0.08(-1.57%) |
May 19, 2015 | 5.184 | 5.241 | 5.184 | 5.241 | 216,930 | +0.06(+1.10%) |
May 18, 2015 | 5.178 | 5.286 | 5.115 | 5.184 | 495,345 | +0.18(+3.53%) |
May 15, 2015 | 4.926 | 5.128 | 4.845 | 5.008 | 763,169 | +0.11(+2.32%) |
May 14, 2015 | 4.869 | 4.919 | 4.799 | 4.894 | 446,063 | +0.16(+3.47%) |
May 13, 2015 | 4.736 | 4.774 | 4.704 | 4.730 | 73,710 | +0.01(+0.27%) |
May 12, 2015 | 4.641 | 4.793 | 4.641 | 4.717 | 78,304 | +0.08(+1.63%) |
May 11, 2015 | 4.768 | 4.799 | 4.641 | 4.641 | 91,373 | -0.13(-2.65%) |
May 08, 2015 | 4.736 | 4.843 | 4.679 | 4.768 | 473,550 | +0.06(+1.34%) |
May 07, 2015 | 4.528 | 4.717 | 4.528 | 4.705 | 122,911 | +0.18(+3.91%) |
May 06, 2015 | 4.622 | 4.622 | 4.499 | 4.528 | 50,631 | -0.06(-1.24%) |
May 05, 2015 | 4.591 | 4.654 | 4.585 | 4.585 | 29,883 | +0.04(+0.83%) |
May 04, 2015 | 4.610 | 4.648 | 4.502 | 4.547 | 68,985 | -0.10(-2.24%) |
May 01, 2015 | 4.610 | 4.711 | 4.610 | 4.651 | 58,162 | -0.09(-1.80%) |
Apr 30, 2015 | 4.724 | 4.736 | 4.648 | 4.736 | 52,832 | +0.06(+1.21%) |
Apr 29, 2015 | 4.578 | 4.679 | 4.578 | 4.679 | 36,650 | +0.04(+0.82%) |
Apr 28, 2015 | 4.660 | 4.711 | 4.581 | 4.641 | 71,670 | -0.00(-0.07%) |
Apr 27, 2015 | 4.613 | 4.651 | 4.607 | 4.645 | 56,537 | -0.01(-0.13%) |
Apr 24, 2015 | 4.663 | 4.663 | 4.613 | 4.651 | 64,486 | +0.02(+0.40%) |
Apr 23, 2015 | 4.651 | 4.673 | 4.613 | 4.632 | 36,416 | -0.03(-0.67%) |
Apr 22, 2015 | 4.676 | 4.676 | 4.613 | 4.663 | 68,177 | +0.01(+0.27%) |
Apr 21, 2015 | 4.676 | 4.688 | 4.613 | 4.651 | 164,120 | -0.02(-0.40%) |
Apr 20, 2015 | 4.676 | 4.713 | 4.570 | 4.670 | 223,358 | +0.02(+0.54%) |
Apr 17, 2015 | 4.426 | 4.663 | 4.426 | 4.645 | 143,828 | +0.14(+3.19%) |
Apr 16, 2015 | 4.526 | 4.601 | 4.395 | 4.501 | 135,748 | -0.04(-0.96%) |
Apr 15, 2015 | 4.670 | 4.670 | 4.433 | 4.545 | 365,343 | -0.09(-1.88%) |
Apr 14, 2015 | 4.489 | 4.632 | 4.464 | 4.632 | 63,123 | +0.18(+4.06%) |
Apr 13, 2015 | 4.433 | 4.545 | 4.426 | 4.451 | 114,281 | -0.03(-0.70%) |
Apr 10, 2015 | 4.564 | 4.604 | 4.364 | 4.482 | 92,858 | -0.08(-1.78%) |
Apr 09, 2015 | 4.638 | 4.651 | 4.520 | 4.564 | 48,484 | -0.07(-1.61%) |
Apr 08, 2015 | 4.576 | 4.645 | 4.551 | 4.638 | 40,192 | +0.05(+1.09%) |
Apr 07, 2015 | 4.526 | 4.626 | 4.414 | 4.588 | 71,297 | +0.00(+0.00%) |
Apr 06, 2015 | 4.738 | 4.738 | 4.582 | 4.588 | 89,143 | -0.03(-0.67%) |
Apr 02, 2015 | 4.651 | 4.620 | 4.620 | 4.620 | 46,516 | +0.00(+0.00%) |
Apr 01, 2015 | 4.651 | 4.702 | 4.613 | 4.620 | 108,786 | +0.01(+0.14%) |
Mar 31, 2015 | 4.426 | 4.687 | 4.380 | 4.613 | 269,253 | +0.24(+5.41%) |
Mar 30, 2015 | 4.283 | 4.426 | 4.252 | 4.376 | 131,534 | +0.12(+2.78%) |
Mar 27, 2015 | 4.277 | 4.302 | 4.246 | 4.258 | 57,380 | +0.00(+0.00%) |
Mar 26, 2015 | 4.239 | 4.295 | 4.165 | 4.258 | 143,945 | +0.11(+2.55%) |
Mar 25, 2015 | 4.433 | 4.433 | 4.009 | 4.152 | 1,585,177 | -0.27(-6.06%) |
Mar 24, 2015 | 4.489 | 4.489 | 4.376 | 4.420 | 28,516 | -0.04(-0.98%) |
Mar 23, 2015 | 4.520 | 4.532 | 4.364 | 4.464 | 54,535 | -0.14(-3.11%) |
Mar 20, 2015 | 4.345 | 4.607 | 4.302 | 4.607 | 114,440 | +0.26(+5.87%) |
Mar 19, 2015 | 4.389 | 4.401 | 4.321 | 4.352 | 69,580 | +0.00(+0.00%) |
Mar 18, 2015 | 4.289 | 4.433 | 4.289 | 4.352 | 42,079 | -0.06(-1.41%) |
Mar 17, 2015 | 4.302 | 4.433 | 4.302 | 4.414 | 54,199 | +0.09(+2.16%) |
Mar 16, 2015 | 4.364 | 4.414 | 4.277 | 4.320 | 109,915 | -0.03(-0.72%) |
Mar 13, 2015 | 4.333 | 4.364 | 4.271 | 4.352 | 56,432 | +0.04(+1.01%) |
Mar 12, 2015 | 4.333 | 4.408 | 4.295 | 4.308 | 89,320 | -0.03(-0.72%) |
Mar 11, 2015 | 4.489 | 4.489 | 4.333 | 4.339 | 46,787 | -0.12(-2.66%) |
Mar 10, 2015 | 4.239 | 4.489 | 4.239 | 4.458 | 73,607 | +0.22(+5.15%) |
Mar 09, 2015 | 4.588 | 4.595 | 4.208 | 4.239 | 606,669 | -0.38(-8.23%) |
Mar 06, 2015 | 4.657 | 4.732 | 4.588 | 4.620 | 59,469 | -0.05(-1.07%) |
Mar 05, 2015 | 4.744 | 4.787 | 4.663 | 4.670 | 64,013 | -0.03(-0.66%) |
Mar 04, 2015 | 4.763 | 4.813 | 4.688 | 4.701 | 61,713 | -0.11(-2.33%) |
Mar 03, 2015 | 4.881 | 4.881 | 4.800 | 4.813 | 102,999 | -0.01(-0.26%) |