Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 5.113 | 5.140 | 5.107 | 5.107 | 507,172 | +0.00(+0.00%) |
Nov 30, 2015 | 5.102 | 5.134 | 5.102 | 5.107 | 647,028 | -0.01(-0.26%) |
Nov 27, 2015 | 5.091 | 5.134 | 5.091 | 5.121 | 120,398 | +0.01(+0.27%) |
Nov 25, 2015 | 5.097 | 5.107 | 5.107 | 5.107 | 682,042 | +0.05(+0.91%) |
Nov 24, 2015 | 5.051 | 5.088 | 5.034 | 5.061 | 699,635 | -0.03(-0.53%) |
Nov 23, 2015 | 5.110 | 5.137 | 5.077 | 5.088 | 532,053 | -0.04(-0.84%) |
Nov 20, 2015 | 5.147 | 5.180 | 5.110 | 5.131 | 788,288 | +0.00(+0.00%) |
Nov 19, 2015 | 5.067 | 5.137 | 5.067 | 5.131 | 434,727 | +0.05(+0.90%) |
Nov 18, 2015 | 5.072 | 5.104 | 5.049 | 5.086 | 633,808 | +0.01(+0.16%) |
Nov 17, 2015 | 5.061 | 5.110 | 5.051 | 5.077 | 472,930 | +0.03(+0.53%) |
Nov 16, 2015 | 4.986 | 5.061 | 4.986 | 5.051 | 491,479 | +0.04(+0.86%) |
Nov 13, 2015 | 5.077 | 5.077 | 4.975 | 5.008 | 1,182,663 | -0.06(-1.17%) |
Nov 12, 2015 | 5.083 | 5.110 | 5.056 | 5.067 | 553,258 | -0.03(-0.63%) |
Nov 11, 2015 | 5.094 | 5.137 | 5.089 | 5.099 | 565,278 | +0.00(+0.00%) |
Nov 10, 2015 | 5.110 | 5.153 | 5.088 | 5.099 | 716,349 | +0.00(+0.00%) |
Nov 09, 2015 | 5.126 | 5.137 | 5.083 | 5.099 | 613,026 | -0.05(-0.94%) |
Nov 06, 2015 | 5.190 | 5.190 | 5.110 | 5.147 | 861,327 | -0.10(-1.85%) |
Nov 05, 2015 | 5.217 | 5.255 | 5.217 | 5.244 | 336,281 | +0.01(+0.10%) |
Nov 04, 2015 | 5.164 | 5.244 | 5.153 | 5.239 | 635,448 | +0.08(+1.46%) |
Nov 03, 2015 | 5.180 | 5.193 | 5.153 | 5.164 | 570,350 | -0.04(-0.72%) |
Nov 02, 2015 | 5.255 | 5.271 | 5.196 | 5.201 | 630,891 | -0.05(-1.02%) |
Oct 30, 2015 | 5.196 | 5.266 | 5.126 | 5.255 | 673,279 | +0.05(+0.98%) |
Oct 29, 2015 | 5.207 | 5.223 | 5.185 | 5.204 | 456,264 | -0.03(-0.57%) |
Oct 28, 2015 | 5.260 | 5.271 | 5.190 | 5.233 | 523,024 | -0.01(-0.26%) |
Oct 27, 2015 | 5.236 | 5.274 | 5.231 | 5.247 | 491,475 | -0.01(-0.28%) |
Oct 26, 2015 | 5.290 | 5.298 | 5.236 | 5.262 | 530,979 | -0.03(-0.53%) |
Oct 23, 2015 | 5.386 | 5.386 | 5.279 | 5.290 | 503,513 | -0.08(-1.47%) |
Oct 22, 2015 | 5.343 | 5.396 | 5.332 | 5.369 | 754,449 | +0.04(+0.73%) |
Oct 21, 2015 | 5.327 | 5.354 | 5.316 | 5.330 | 378,531 | +0.00(+0.05%) |
Oct 20, 2015 | 5.306 | 5.364 | 5.306 | 5.327 | 580,441 | +0.01(+0.10%) |
Oct 19, 2015 | 5.284 | 5.332 | 5.274 | 5.322 | 563,202 | +0.03(+0.61%) |
Oct 16, 2015 | 5.252 | 5.311 | 5.252 | 5.290 | 486,849 | +0.03(+0.51%) |
Oct 15, 2015 | 5.215 | 5.268 | 5.193 | 5.263 | 410,241 | +0.07(+1.34%) |
Oct 14, 2015 | 5.183 | 5.268 | 5.183 | 5.193 | 735,490 | -0.01(-0.15%) |
Oct 13, 2015 | 5.167 | 5.226 | 5.151 | 5.201 | 626,115 | +0.03(+0.57%) |
Oct 12, 2015 | 5.135 | 5.178 | 5.135 | 5.172 | 613,633 | +0.04(+0.73%) |
Oct 09, 2015 | 5.167 | 5.172 | 5.129 | 5.135 | 549,453 | -0.04(-0.72%) |
Oct 08, 2015 | 5.092 | 5.172 | 5.076 | 5.172 | 550,709 | +0.07(+1.36%) |
Oct 07, 2015 | 4.958 | 5.113 | 4.939 | 5.103 | 773,994 | +0.17(+3.47%) |
Oct 06, 2015 | 4.852 | 4.953 | 4.844 | 4.932 | 559,311 | +0.08(+1.65%) |
Oct 05, 2015 | 4.798 | 4.857 | 4.766 | 4.852 | 909,547 | +0.10(+2.02%) |
Oct 02, 2015 | 4.782 | 4.814 | 4.729 | 4.755 | 1,305,911 | -0.03(-0.56%) |
Oct 01, 2015 | 4.878 | 4.878 | 4.777 | 4.782 | 1,933,728 | -0.02(-0.33%) |
Sep 30, 2015 | 4.889 | 4.932 | 4.798 | 4.798 | 2,223,206 | -0.07(-1.43%) |
Sep 29, 2015 | 5.017 | 5.081 | 4.832 | 4.868 | 1,845,683 | -0.14(-2.88%) |
Sep 28, 2015 | 5.087 | 5.092 | 5.001 | 5.012 | 803,294 | -0.07(-1.42%) |
Sep 25, 2015 | 5.100 | 5.127 | 5.068 | 5.084 | 504,688 | +0.03(+0.52%) |
Sep 24, 2015 | 5.073 | 5.105 | 5.041 | 5.057 | 660,003 | -0.02(-0.42%) |
Sep 23, 2015 | 5.068 | 5.095 | 5.063 | 5.079 | 367,159 | +0.00(+0.00%) |
Sep 22, 2015 | 5.079 | 5.110 | 5.068 | 5.079 | 584,314 | -0.04(-0.83%) |
Sep 21, 2015 | 5.121 | 5.142 | 5.086 | 5.121 | 523,428 | +0.01(+0.21%) |
Sep 18, 2015 | 5.110 | 5.195 | 5.105 | 5.110 | 587,953 | -0.05(-1.03%) |
Sep 17, 2015 | 5.057 | 5.206 | 5.057 | 5.164 | 639,149 | +0.09(+1.78%) |
Sep 16, 2015 | 5.063 | 5.142 | 5.041 | 5.073 | 659,926 | +0.02(+0.31%) |
Sep 15, 2015 | 5.084 | 5.100 | 5.041 | 5.057 | 544,066 | -0.01(-0.21%) |
Sep 14, 2015 | 5.121 | 5.121 | 5.068 | 5.068 | 514,534 | -0.03(-0.52%) |
Sep 11, 2015 | 5.142 | 5.158 | 5.068 | 5.095 | 840,750 | -0.04(-0.72%) |
Sep 10, 2015 | 5.110 | 5.169 | 5.098 | 5.132 | 770,557 | +0.03(+0.62%) |
Sep 09, 2015 | 5.105 | 5.148 | 5.079 | 5.100 | 685,263 | +0.01(+0.10%) |
Sep 08, 2015 | 5.084 | 5.158 | 5.079 | 5.095 | 851,372 | +0.04(+0.73%) |
Sep 04, 2015 | 5.105 | 5.057 | 5.057 | 5.057 | 592,445 | -0.05(-1.04%) |
Sep 03, 2015 | 5.095 | 5.137 | 5.084 | 5.110 | 580,479 | +0.02(+0.31%) |
Sep 02, 2015 | 5.105 | 5.132 | 5.079 | 5.095 | 644,214 | +0.00(+0.00%) |
Sep 01, 2015 | 5.148 | 5.153 | 5.079 | 5.095 | 729,309 | -0.09(-1.74%) |
Aug 31, 2015 | 5.206 | 5.211 | 5.148 | 5.185 | 495,788 | -0.05(-0.91%) |
Aug 28, 2015 | 5.275 | 5.280 | 5.179 | 5.233 | 739,708 | -0.05(-0.90%) |
Aug 27, 2015 | 5.222 | 5.307 | 5.211 | 5.280 | 779,143 | +0.11(+2.10%) |
Aug 26, 2015 | 5.087 | 5.193 | 5.040 | 5.171 | 1,011,439 | +0.04(+0.72%) |
Aug 25, 2015 | 5.103 | 5.229 | 5.087 | 5.135 | 1,052,212 | +0.11(+2.26%) |
Aug 24, 2015 | 5.045 | 5.177 | 4.281 | 5.021 | 4,151,760 | -0.21(-4.08%) |
Aug 21, 2015 | 5.272 | 5.293 | 5.229 | 5.235 | 1,110,256 | -0.05(-0.90%) |
Aug 20, 2015 | 5.309 | 5.335 | 5.282 | 5.282 | 677,612 | -0.04(-0.79%) |
Aug 19, 2015 | 5.324 | 5.345 | 5.303 | 5.324 | 486,579 | -0.02(-0.39%) |
Aug 18, 2015 | 5.356 | 5.361 | 5.335 | 5.345 | 390,175 | -0.02(-0.39%) |
Aug 17, 2015 | 5.303 | 5.377 | 5.303 | 5.367 | 610,440 | +0.05(+0.89%) |
Aug 14, 2015 | 5.298 | 5.324 | 5.298 | 5.319 | 292,447 | +0.02(+0.40%) |
Aug 13, 2015 | 5.330 | 5.330 | 5.298 | 5.298 | 529,357 | -0.03(-0.59%) |
Aug 12, 2015 | 5.287 | 5.335 | 5.287 | 5.330 | 561,753 | +0.03(+0.50%) |
Aug 11, 2015 | 5.303 | 5.345 | 5.298 | 5.303 | 725,944 | -0.02(-0.40%) |
Aug 10, 2015 | 5.345 | 5.345 | 5.303 | 5.324 | 676,161 | +0.04(+0.80%) |
Aug 07, 2015 | 5.282 | 5.298 | 5.245 | 5.282 | 738,272 | +0.02(+0.40%) |
Aug 06, 2015 | 5.303 | 5.303 | 5.235 | 5.261 | 1,110,992 | -0.03(-0.55%) |
Aug 05, 2015 | 5.330 | 5.340 | 5.287 | 5.290 | 519,868 | -0.02(-0.45%) |
Aug 04, 2015 | 5.335 | 5.340 | 5.309 | 5.314 | 468,634 | -0.04(-0.69%) |
Aug 03, 2015 | 5.361 | 5.382 | 5.330 | 5.351 | 428,140 | -0.02(-0.39%) |
Jul 31, 2015 | 5.356 | 5.388 | 5.356 | 5.372 | 334,227 | +0.04(+0.69%) |
Jul 30, 2015 | 5.314 | 5.351 | 5.309 | 5.335 | 345,919 | +0.01(+0.10%) |
Jul 29, 2015 | 5.303 | 5.345 | 5.303 | 5.330 | 662,856 | +0.02(+0.35%) |
Jul 28, 2015 | 5.301 | 5.316 | 5.275 | 5.311 | 487,000 | +0.02(+0.40%) |
Jul 27, 2015 | 5.295 | 5.301 | 5.280 | 5.290 | 546,740 | -0.02(-0.39%) |
Jul 24, 2015 | 5.280 | 5.311 | 5.269 | 5.311 | 445,891 | +0.03(+0.60%) |
Jul 23, 2015 | 5.327 | 5.327 | 5.264 | 5.280 | 613,305 | -0.05(-0.88%) |
Jul 22, 2015 | 5.316 | 5.327 | 5.306 | 5.327 | 519,719 | +0.01(+0.20%) |
Jul 21, 2015 | 5.337 | 5.348 | 5.301 | 5.316 | 492,487 | -0.02(-0.29%) |
Jul 20, 2015 | 5.358 | 5.361 | 5.332 | 5.332 | 515,190 | -0.04(-0.78%) |
Jul 17, 2015 | 5.379 | 5.379 | 5.353 | 5.374 | 334,882 | -0.01(-0.10%) |
Jul 16, 2015 | 5.379 | 5.395 | 5.364 | 5.379 | 589,801 | +0.01(+0.20%) |
Jul 15, 2015 | 5.364 | 5.374 | 5.348 | 5.369 | 371,806 | +0.02(+0.29%) |
Jul 14, 2015 | 5.353 | 5.374 | 5.337 | 5.353 | 487,883 | +0.02(+0.39%) |
Jul 13, 2015 | 5.332 | 5.395 | 5.332 | 5.332 | 695,464 | +0.00(+0.00%) |
Jul 10, 2015 | 5.358 | 5.369 | 5.306 | 5.332 | 896,147 | +0.02(+0.30%) |
Jul 09, 2015 | 5.332 | 5.374 | 5.295 | 5.316 | 653,086 | +0.04(+0.69%) |
Jul 08, 2015 | 5.311 | 5.337 | 5.275 | 5.280 | 474,546 | -0.03(-0.59%) |
Jul 07, 2015 | 5.343 | 5.343 | 5.290 | 5.311 | 878,065 | +0.01(+0.20%) |
Jul 06, 2015 | 5.311 | 5.340 | 5.290 | 5.301 | 582,315 | -0.02(-0.30%) |
Jul 02, 2015 | 5.332 | 5.316 | 5.316 | 5.316 | 781,807 | -0.02(-0.39%) |
Jul 01, 2015 | 5.395 | 5.400 | 5.316 | 5.337 | 760,445 | +0.04(+0.79%) |
Jun 30, 2015 | 5.295 | 5.348 | 5.248 | 5.295 | 1,102,474 | +0.05(+0.90%) |
Jun 29, 2015 | 5.343 | 5.390 | 5.238 | 5.248 | 2,104,334 | -0.13(-2.43%) |
Jun 26, 2015 | 5.426 | 5.426 | 5.374 | 5.379 | 842,803 | -0.05(-1.01%) |
Jun 25, 2015 | 5.455 | 5.460 | 5.434 | 5.434 | 721,292 | -0.02(-0.38%) |
Jun 24, 2015 | 5.476 | 5.481 | 5.455 | 5.455 | 430,989 | -0.01(-0.19%) |
Jun 23, 2015 | 5.507 | 5.509 | 5.466 | 5.466 | 1,234,214 | -0.05(-0.94%) |
Jun 22, 2015 | 5.528 | 5.538 | 5.502 | 5.518 | 708,530 | -0.01(-0.19%) |
Jun 19, 2015 | 5.523 | 5.538 | 5.506 | 5.528 | 620,363 | +0.03(+0.47%) |
Jun 18, 2015 | 5.518 | 5.538 | 5.518 | 5.502 | 726,763 | -0.01(-0.09%) |
Jun 17, 2015 | 5.533 | 5.538 | 5.497 | 5.507 | 591,857 | -0.03(-0.47%) |
Jun 16, 2015 | 5.497 | 5.538 | 5.481 | 5.533 | 755,972 | +0.04(+0.66%) |
Jun 15, 2015 | 5.528 | 5.538 | 5.497 | 5.497 | 689,144 | -0.04(-0.66%) |
Jun 12, 2015 | 5.554 | 5.559 | 5.528 | 5.533 | 428,284 | -0.03(-0.47%) |
Jun 11, 2015 | 5.549 | 5.575 | 5.528 | 5.559 | 554,140 | +0.02(+0.38%) |
Jun 10, 2015 | 5.596 | 5.596 | 5.492 | 5.538 | 783,020 | +0.02(+0.28%) |
Jun 09, 2015 | 5.549 | 5.551 | 5.481 | 5.523 | 1,091,518 | -0.03(-0.52%) |
Jun 08, 2015 | 5.580 | 5.590 | 5.523 | 5.551 | 737,503 | -0.03(-0.61%) |
Jun 05, 2015 | 5.601 | 5.601 | 5.570 | 5.585 | 528,300 | -0.02(-0.28%) |
Jun 04, 2015 | 5.596 | 5.616 | 5.575 | 5.601 | 705,714 | +0.01(+0.09%) |
Jun 03, 2015 | 5.596 | 5.611 | 5.575 | 5.596 | 646,423 | +0.00(+0.00%) |
Jun 02, 2015 | 5.590 | 5.608 | 5.585 | 5.596 | 513,260 | +0.01(+0.09%) |
Jun 01, 2015 | 5.611 | 5.611 | 5.590 | 5.590 | 550,970 | -0.03(-0.46%) |
May 29, 2015 | 5.642 | 5.648 | 5.606 | 5.616 | 359,861 | -0.03(-0.46%) |
May 28, 2015 | 5.606 | 5.726 | 5.586 | 5.642 | 850,517 | +0.06(+1.03%) |
May 27, 2015 | 5.575 | 5.616 | 5.575 | 5.585 | 621,827 | +0.00(+0.05%) |
May 26, 2015 | 5.577 | 5.593 | 5.562 | 5.583 | 764,723 | -0.02(-0.28%) |
May 22, 2015 | 5.598 | 5.598 | 5.598 | 5.598 | 529,775 | +0.00(+0.00%) |
May 21, 2015 | 5.593 | 5.603 | 5.588 | 5.598 | 531,613 | +0.01(+0.09%) |
May 20, 2015 | 5.567 | 5.598 | 5.559 | 5.593 | 488,840 | +0.03(+0.56%) |
May 19, 2015 | 5.583 | 5.588 | 5.546 | 5.562 | 386,287 | -0.03(-0.46%) |
May 18, 2015 | 5.557 | 5.603 | 5.552 | 5.588 | 645,268 | +0.02(+0.37%) |
May 15, 2015 | 5.536 | 5.583 | 5.521 | 5.567 | 699,478 | +0.05(+0.94%) |
May 14, 2015 | 5.515 | 5.567 | 5.515 | 5.515 | 850,055 | +0.00(+0.00%) |
May 13, 2015 | 5.515 | 5.557 | 5.515 | 5.515 | 702,990 | -0.03(-0.47%) |
May 12, 2015 | 5.526 | 5.557 | 5.458 | 5.541 | 777,909 | +0.05(+0.94%) |
May 11, 2015 | 5.521 | 5.544 | 5.484 | 5.489 | 891,295 | -0.02(-0.28%) |
May 08, 2015 | 5.479 | 5.521 | 5.474 | 5.505 | 464,083 | +0.02(+0.38%) |
May 07, 2015 | 5.453 | 5.495 | 5.440 | 5.484 | 507,696 | +0.01(+0.09%) |
May 06, 2015 | 5.489 | 5.500 | 5.438 | 5.479 | 653,656 | +0.02(+0.28%) |
May 05, 2015 | 5.541 | 5.541 | 5.464 | 5.464 | 818,936 | -0.09(-1.68%) |
May 04, 2015 | 5.536 | 5.577 | 5.510 | 5.557 | 769,694 | +0.01(+0.09%) |