Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.548 | 4.583 | 4.543 | 4.548 | 87,167 | -0.02(-0.38%) |
Apr 28, 2016 | 4.583 | 4.600 | 4.565 | 4.565 | 41,385 | -0.01(-0.25%) |
Apr 27, 2016 | 4.539 | 4.577 | 4.539 | 4.577 | 73,800 | +0.04(+0.83%) |
Apr 26, 2016 | 4.557 | 4.557 | 4.535 | 4.539 | 36,556 | +0.01(+0.19%) |
Apr 25, 2016 | 4.543 | 4.547 | 4.530 | 4.530 | 18,107 | -0.02(-0.39%) |
Apr 22, 2016 | 4.548 | 4.548 | 4.539 | 4.548 | 9,688 | -0.02(-0.38%) |
Apr 21, 2016 | 4.583 | 4.592 | 4.561 | 4.565 | 57,599 | -0.07(-1.42%) |
Apr 20, 2016 | 4.636 | 4.649 | 4.631 | 4.631 | 12,552 | -0.01(-0.26%) |
Apr 19, 2016 | 4.627 | 4.649 | 4.627 | 4.643 | 48,314 | +0.06(+1.32%) |
Apr 18, 2016 | 4.557 | 4.592 | 4.557 | 4.583 | 15,744 | +0.04(+0.77%) |
Apr 15, 2016 | 4.557 | 4.565 | 4.535 | 4.548 | 20,403 | -0.02(-0.48%) |
Apr 14, 2016 | 4.561 | 4.579 | 4.561 | 4.570 | 19,513 | +0.02(+0.39%) |
Apr 13, 2016 | 4.522 | 4.565 | 4.522 | 4.552 | 140,101 | +0.04(+0.97%) |
Apr 12, 2016 | 4.478 | 4.517 | 4.478 | 4.508 | 50,861 | +0.03(+0.59%) |
Apr 11, 2016 | 4.495 | 4.504 | 4.473 | 4.482 | 64,205 | -0.01(-0.20%) |
Apr 08, 2016 | 4.478 | 4.491 | 4.478 | 4.491 | 7,700 | +0.05(+1.21%) |
Apr 07, 2016 | 4.456 | 4.465 | 4.429 | 4.437 | 46,627 | -0.04(-0.80%) |
Apr 06, 2016 | 4.403 | 4.486 | 4.403 | 4.473 | 65,320 | +0.09(+2.00%) |
Apr 05, 2016 | 4.392 | 4.394 | 4.381 | 4.386 | 44,568 | -0.03(-0.69%) |
Apr 04, 2016 | 4.429 | 4.438 | 4.416 | 4.416 | 104,724 | -0.01(-0.20%) |
Apr 01, 2016 | 4.302 | 4.425 | 4.302 | 4.425 | 83,434 | -0.04(-0.88%) |
Mar 31, 2016 | 4.473 | 4.500 | 4.443 | 4.465 | 53,568 | +0.01(+0.20%) |
Mar 30, 2016 | 4.473 | 4.508 | 4.443 | 4.456 | 64,285 | +0.00(+0.00%) |
Mar 29, 2016 | 4.403 | 4.465 | 4.392 | 4.456 | 58,283 | +0.04(+0.89%) |
Mar 28, 2016 | 4.412 | 4.429 | 4.412 | 4.416 | 18,620 | +0.02(+0.40%) |
Mar 24, 2016 | 4.386 | 4.399 | 4.399 | 4.399 | 28,046 | -0.04(-0.99%) |
Mar 23, 2016 | 4.443 | 4.465 | 4.443 | 4.443 | 14,796 | -0.01(-0.30%) |
Mar 22, 2016 | 4.408 | 4.465 | 4.408 | 4.456 | 64,134 | -0.01(-0.20%) |
Mar 21, 2016 | 4.438 | 4.473 | 4.438 | 4.465 | 21,919 | +0.03(+0.59%) |
Mar 18, 2016 | 4.438 | 4.447 | 4.433 | 4.438 | 67,452 | -0.04(-0.78%) |
Mar 17, 2016 | 4.425 | 4.478 | 4.425 | 4.473 | 76,083 | +0.05(+1.09%) |
Mar 16, 2016 | 4.372 | 4.425 | 4.368 | 4.425 | 49,605 | +0.02(+0.50%) |
Mar 15, 2016 | 4.403 | 4.410 | 4.399 | 4.403 | 20,535 | -0.03(-0.69%) |
Mar 14, 2016 | 4.434 | 4.438 | 4.416 | 4.434 | 38,428 | -0.00(-0.11%) |
Mar 11, 2016 | 4.421 | 4.451 | 4.421 | 4.439 | 93,022 | +0.04(+0.91%) |
Mar 10, 2016 | 4.386 | 4.418 | 4.372 | 4.399 | 47,247 | +0.04(+0.80%) |
Mar 09, 2016 | 4.355 | 4.386 | 4.324 | 4.364 | 82,308 | +0.01(+0.20%) |
Mar 08, 2016 | 4.364 | 4.381 | 4.342 | 4.355 | 127,168 | -0.02(-0.50%) |
Mar 07, 2016 | 4.355 | 4.386 | 4.341 | 4.377 | 187,605 | +0.03(+0.60%) |
Mar 04, 2016 | 4.342 | 4.352 | 4.342 | 4.351 | 28,876 | -0.00(-0.10%) |
Mar 03, 2016 | 4.289 | 4.359 | 4.289 | 4.355 | 79,916 | +0.04(+0.81%) |
Mar 02, 2016 | 4.311 | 4.337 | 4.298 | 4.320 | 86,302 | +0.01(+0.31%) |
Mar 01, 2016 | 4.276 | 4.324 | 4.258 | 4.307 | 81,539 | +0.10(+2.29%) |
Feb 29, 2016 | 4.223 | 4.263 | 4.210 | 4.210 | 97,348 | -0.04(-1.03%) |
Feb 26, 2016 | 4.276 | 4.276 | 4.175 | 4.254 | 108,199 | +0.00(+0.10%) |
Feb 25, 2016 | 4.219 | 4.263 | 4.219 | 4.250 | 10,502 | +0.04(+0.83%) |
Feb 24, 2016 | 4.175 | 4.228 | 4.166 | 4.215 | 18,617 | +0.03(+0.63%) |
Feb 23, 2016 | 4.219 | 4.234 | 4.184 | 4.188 | 47,795 | -0.06(-1.44%) |
Feb 22, 2016 | 4.245 | 4.272 | 4.236 | 4.250 | 341,187 | +0.00(+0.10%) |
Feb 19, 2016 | 4.245 | 4.254 | 4.228 | 4.245 | 17,598 | +0.02(+0.52%) |
Feb 18, 2016 | 4.272 | 4.272 | 4.219 | 4.223 | 66,298 | -0.04(-0.82%) |
Feb 17, 2016 | 4.263 | 4.263 | 4.236 | 4.258 | 38,364 | +0.02(+0.52%) |
Feb 16, 2016 | 4.228 | 4.250 | 4.179 | 4.236 | 56,291 | +0.04(+0.84%) |
Feb 12, 2016 | 4.206 | 4.201 | 4.201 | 4.201 | 19,153 | +0.02(+0.42%) |
Feb 11, 2016 | 4.184 | 4.190 | 4.160 | 4.184 | 27,768 | -0.06(-1.34%) |
Feb 10, 2016 | 4.236 | 4.254 | 4.236 | 4.241 | 14,089 | +0.05(+1.26%) |
Feb 09, 2016 | 4.188 | 4.193 | 4.144 | 4.188 | 69,689 | -0.04(-0.93%) |
Feb 08, 2016 | 4.215 | 4.232 | 4.210 | 4.228 | 40,726 | -0.07(-1.63%) |
Feb 05, 2016 | 4.337 | 4.337 | 4.263 | 4.298 | 40,804 | -0.02(-0.51%) |
Feb 04, 2016 | 4.293 | 4.329 | 4.289 | 4.320 | 49,097 | -0.03(-0.70%) |
Feb 03, 2016 | 4.359 | 4.359 | 4.307 | 4.350 | 67,607 | +0.05(+1.22%) |
Feb 02, 2016 | 4.320 | 4.320 | 4.298 | 4.298 | 25,378 | -0.06(-1.41%) |
Feb 01, 2016 | 4.337 | 4.359 | 4.307 | 4.359 | 20,266 | +0.00(+0.10%) |
Jan 29, 2016 | 4.307 | 4.364 | 4.307 | 4.355 | 36,658 | +0.04(+0.81%) |
Jan 28, 2016 | 4.324 | 4.346 | 4.298 | 4.320 | 40,619 | -0.00(-0.10%) |
Jan 27, 2016 | 4.337 | 4.359 | 4.293 | 4.324 | 50,804 | -0.04(-1.00%) |
Jan 26, 2016 | 4.320 | 4.394 | 4.285 | 4.368 | 87,997 | +0.08(+1.84%) |
Jan 25, 2016 | 4.272 | 4.311 | 4.206 | 4.289 | 136,560 | +0.05(+1.24%) |
Jan 22, 2016 | 4.215 | 4.267 | 4.210 | 4.236 | 71,217 | +0.09(+2.22%) |
Jan 21, 2016 | 4.158 | 4.171 | 4.127 | 4.144 | 82,394 | +0.00(+0.11%) |
Jan 20, 2016 | 4.201 | 4.245 | 4.131 | 4.140 | 150,529 | -0.13(-3.08%) |
Jan 19, 2016 | 4.285 | 4.309 | 4.247 | 4.272 | 101,242 | +0.03(+0.72%) |
Jan 15, 2016 | 4.346 | 4.241 | 4.241 | 4.241 | 141,827 | -0.19(-4.26%) |
Jan 14, 2016 | 4.412 | 4.465 | 4.381 | 4.429 | 42,698 | +0.01(+0.22%) |
Jan 13, 2016 | 4.460 | 4.491 | 4.403 | 4.420 | 60,258 | -0.05(-1.10%) |
Jan 12, 2016 | 4.460 | 4.478 | 4.368 | 4.469 | 103,174 | +0.06(+1.29%) |
Jan 11, 2016 | 4.425 | 4.447 | 4.403 | 4.412 | 67,915 | -0.00(-0.00%) |
Jan 08, 2016 | 4.429 | 4.460 | 4.412 | 4.412 | 31,496 | -0.02(-0.44%) |
Jan 07, 2016 | 4.465 | 4.500 | 4.421 | 4.432 | 79,681 | -0.10(-2.18%) |
Jan 06, 2016 | 4.557 | 4.583 | 4.495 | 4.530 | 70,006 | -0.10(-2.09%) |
Jan 05, 2016 | 4.561 | 4.688 | 4.561 | 4.627 | 92,131 | +0.03(+0.67%) |
Jan 04, 2016 | 4.596 | 4.596 | 4.539 | 4.596 | 65,384 | -0.04(-0.76%) |
Dec 31, 2015 | 4.671 | 4.631 | 4.631 | 4.631 | 65,669 | -0.06(-1.22%) |
Dec 30, 2015 | 4.671 | 4.697 | 4.671 | 4.688 | 41,417 | +0.01(+0.28%) |
Dec 29, 2015 | 4.662 | 4.688 | 4.657 | 4.675 | 99,256 | +0.04(+0.76%) |
Dec 28, 2015 | 4.649 | 4.655 | 4.631 | 4.640 | 60,972 | -0.03(-0.56%) |
Dec 24, 2015 | 4.605 | 4.666 | 4.666 | 4.666 | 32,150 | +0.04(+0.95%) |
Dec 23, 2015 | 4.653 | 4.653 | 4.605 | 4.622 | 156,238 | +0.03(+0.67%) |
Dec 22, 2015 | 4.622 | 4.622 | 4.552 | 4.592 | 95,508 | -0.00(-0.10%) |
Dec 21, 2015 | 4.583 | 4.605 | 4.583 | 4.596 | 96,073 | +0.04(+0.96%) |
Dec 18, 2015 | 4.561 | 4.627 | 4.522 | 4.552 | 186,656 | +0.00(+0.08%) |
Dec 17, 2015 | 4.557 | 4.587 | 4.528 | 4.549 | 155,507 | -0.02(-0.37%) |
Dec 16, 2015 | 4.561 | 4.570 | 4.532 | 4.566 | 53,047 | +0.05(+1.21%) |
Dec 15, 2015 | 4.486 | 4.534 | 4.486 | 4.511 | 135,618 | +0.03(+0.56%) |
Dec 14, 2015 | 4.494 | 4.545 | 4.448 | 4.486 | 194,750 | -0.00(-0.09%) |
Dec 11, 2015 | 4.528 | 4.539 | 4.490 | 4.490 | 140,778 | -0.07(-1.57%) |
Dec 10, 2015 | 4.553 | 4.570 | 4.523 | 4.561 | 46,129 | +0.01(+0.18%) |
Dec 09, 2015 | 4.582 | 4.587 | 4.536 | 4.553 | 86,587 | -0.03(-0.64%) |
Dec 08, 2015 | 4.561 | 4.582 | 4.553 | 4.582 | 116,887 | -0.01(-0.18%) |
Dec 07, 2015 | 4.595 | 4.599 | 4.578 | 4.591 | 175,633 | -0.01(-0.27%) |
Dec 04, 2015 | 4.540 | 4.641 | 4.528 | 4.603 | 205,263 | +0.05(+1.02%) |
Dec 03, 2015 | 4.545 | 4.566 | 4.528 | 4.557 | 118,512 | +0.05(+1.22%) |
Dec 02, 2015 | 4.536 | 4.536 | 4.502 | 4.502 | 110,511 | -0.02(-0.37%) |
Dec 01, 2015 | 4.536 | 4.536 | 4.498 | 4.519 | 143,370 | +0.01(+0.19%) |
Nov 30, 2015 | 4.549 | 4.557 | 4.486 | 4.511 | 74,459 | +0.00(+0.02%) |
Nov 27, 2015 | 4.549 | 4.550 | 4.510 | 4.510 | 26,176 | -0.04(-0.85%) |
Nov 25, 2015 | 4.545 | 4.549 | 4.549 | 4.549 | 86,979 | +0.03(+0.65%) |
Nov 24, 2015 | 4.507 | 4.532 | 4.490 | 4.519 | 51,636 | -0.02(-0.37%) |
Nov 23, 2015 | 4.519 | 4.545 | 4.519 | 4.536 | 65,160 | -0.04(-0.92%) |
Nov 20, 2015 | 4.599 | 4.616 | 4.536 | 4.578 | 140,759 | -0.03(-0.55%) |
Nov 19, 2015 | 4.587 | 4.620 | 4.582 | 4.603 | 63,285 | +0.02(+0.46%) |
Nov 18, 2015 | 4.528 | 4.599 | 4.528 | 4.582 | 41,902 | +0.06(+1.30%) |
Nov 17, 2015 | 4.528 | 4.536 | 4.473 | 4.523 | 245,267 | -0.02(-0.46%) |
Nov 16, 2015 | 4.502 | 4.557 | 4.494 | 4.545 | 41,224 | +0.06(+1.31%) |
Nov 13, 2015 | 4.494 | 4.498 | 4.473 | 4.486 | 61,726 | -0.05(-1.11%) |
Nov 12, 2015 | 4.523 | 4.553 | 4.507 | 4.536 | 62,594 | -0.03(-0.65%) |
Nov 11, 2015 | 4.595 | 4.599 | 4.549 | 4.566 | 21,050 | -0.01(-0.18%) |
Nov 10, 2015 | 4.574 | 4.587 | 4.541 | 4.574 | 75,781 | -0.02(-0.46%) |
Nov 09, 2015 | 4.629 | 4.629 | 4.595 | 4.595 | 91,218 | -0.07(-1.53%) |
Nov 06, 2015 | 4.667 | 4.667 | 4.620 | 4.667 | 64,321 | -0.05(-0.98%) |
Nov 05, 2015 | 4.662 | 4.713 | 4.633 | 4.713 | 80,465 | +0.07(+1.45%) |
Nov 04, 2015 | 4.662 | 4.679 | 4.624 | 4.646 | 162,007 | -0.00(-0.09%) |
Nov 03, 2015 | 4.637 | 4.662 | 4.633 | 4.650 | 86,772 | -0.03(-0.72%) |
Nov 02, 2015 | 4.667 | 4.688 | 4.654 | 4.683 | 50,830 | +0.05(+1.00%) |
Oct 30, 2015 | 4.620 | 4.637 | 4.608 | 4.637 | 40,117 | +0.01(+0.27%) |
Oct 29, 2015 | 4.587 | 4.650 | 4.587 | 4.624 | 65,419 | -0.02(-0.45%) |
Oct 28, 2015 | 4.662 | 4.670 | 4.612 | 4.646 | 68,456 | -0.02(-0.45%) |
Oct 27, 2015 | 4.654 | 4.679 | 4.646 | 4.667 | 20,566 | -0.01(-0.27%) |
Oct 26, 2015 | 4.704 | 4.704 | 4.667 | 4.679 | 56,298 | -0.02(-0.36%) |
Oct 23, 2015 | 4.721 | 4.721 | 4.683 | 4.696 | 63,525 | -0.02(-0.45%) |
Oct 22, 2015 | 4.692 | 4.717 | 4.574 | 4.717 | 41,208 | +0.00(+0.05%) |
Oct 21, 2015 | 4.700 | 4.717 | 4.683 | 4.715 | 8,533 | +0.03(+0.66%) |
Oct 20, 2015 | 4.721 | 4.721 | 4.675 | 4.683 | 19,092 | -0.05(-1.07%) |
Oct 19, 2015 | 4.717 | 4.738 | 4.704 | 4.734 | 21,176 | +0.00(+0.05%) |
Oct 16, 2015 | 4.683 | 4.742 | 4.683 | 4.731 | 36,015 | +0.03(+0.66%) |
Oct 15, 2015 | 4.641 | 4.704 | 4.629 | 4.700 | 44,402 | +0.04(+0.81%) |
Oct 14, 2015 | 4.692 | 4.692 | 4.637 | 4.662 | 34,867 | -0.01(-0.18%) |
Oct 13, 2015 | 4.641 | 4.688 | 4.641 | 4.671 | 32,866 | +0.00(+0.00%) |
Oct 12, 2015 | 4.633 | 4.692 | 4.633 | 4.671 | 35,276 | +0.01(+0.27%) |
Oct 09, 2015 | 4.704 | 4.704 | 4.633 | 4.658 | 96,986 | +0.00(+0.00%) |
Oct 08, 2015 | 4.633 | 4.658 | 4.633 | 4.658 | 37,710 | +0.02(+0.45%) |
Oct 07, 2015 | 4.654 | 4.662 | 4.600 | 4.637 | 57,563 | +0.00(+0.00%) |
Oct 06, 2015 | 4.591 | 4.641 | 4.591 | 4.637 | 34,546 | +0.05(+1.19%) |
Oct 05, 2015 | 4.570 | 4.612 | 4.523 | 4.582 | 121,968 | +0.04(+0.93%) |
Oct 02, 2015 | 4.490 | 4.540 | 4.490 | 4.540 | 37,976 | +0.03(+0.56%) |
Oct 01, 2015 | 4.582 | 4.582 | 4.454 | 4.515 | 83,925 | -0.05(-1.20%) |
Sep 30, 2015 | 4.540 | 4.603 | 4.536 | 4.570 | 136,450 | +0.07(+1.50%) |
Sep 29, 2015 | 4.481 | 4.515 | 4.471 | 4.502 | 36,823 | +0.02(+0.38%) |
Sep 28, 2015 | 4.528 | 4.553 | 4.481 | 4.486 | 79,436 | -0.06(-1.39%) |
Sep 25, 2015 | 4.528 | 4.557 | 4.519 | 4.549 | 64,367 | +0.04(+0.84%) |
Sep 24, 2015 | 4.486 | 4.511 | 4.469 | 4.511 | 103,025 | -0.01(-0.19%) |
Sep 23, 2015 | 4.561 | 4.561 | 4.507 | 4.519 | 118,612 | -0.04(-0.92%) |
Sep 22, 2015 | 4.549 | 4.562 | 4.515 | 4.561 | 112,692 | -0.08(-1.63%) |
Sep 21, 2015 | 4.646 | 4.683 | 4.633 | 4.637 | 61,878 | +0.02(+0.46%) |
Sep 18, 2015 | 4.646 | 4.646 | 4.616 | 4.616 | 5,919 | -0.06(-1.33%) |
Sep 17, 2015 | 4.620 | 4.696 | 4.612 | 4.678 | 24,786 | +0.03(+0.62%) |
Sep 16, 2015 | 4.633 | 4.658 | 4.633 | 4.650 | 11,117 | +0.04(+0.82%) |
Sep 15, 2015 | 4.566 | 4.612 | 4.566 | 4.612 | 30,052 | +0.04(+0.83%) |
Sep 14, 2015 | 4.608 | 4.608 | 4.549 | 4.574 | 29,382 | -0.07(-1.54%) |
Sep 11, 2015 | 4.620 | 4.646 | 4.591 | 4.646 | 39,760 | +0.02(+0.45%) |
Sep 10, 2015 | 4.625 | 4.633 | 4.611 | 4.624 | 23,774 | -0.00(-0.09%) |
Sep 09, 2015 | 4.679 | 4.679 | 4.629 | 4.629 | 77,760 | -0.02(-0.45%) |
Sep 08, 2015 | 4.629 | 4.650 | 4.603 | 4.650 | 72,081 | +0.11(+2.31%) |
Sep 04, 2015 | 4.553 | 4.545 | 4.545 | 4.545 | 26,854 | -0.06(-1.28%) |
Sep 03, 2015 | 4.616 | 4.629 | 4.587 | 4.603 | 58,178 | +0.02(+0.46%) |
Sep 02, 2015 | 4.629 | 4.641 | 4.566 | 4.582 | 55,462 | +0.01(+0.22%) |
Sep 01, 2015 | 4.561 | 4.601 | 4.561 | 4.572 | 46,638 | -0.07(-1.58%) |
Aug 31, 2015 | 4.662 | 4.704 | 4.646 | 4.646 | 36,426 | -0.00(-0.01%) |
Aug 28, 2015 | 4.675 | 4.692 | 4.646 | 4.646 | 22,994 | -0.07(-1.42%) |
Aug 27, 2015 | 4.717 | 4.822 | 4.704 | 4.713 | 42,567 | +0.00(+0.09%) |
Aug 26, 2015 | 4.713 | 4.723 | 4.654 | 4.709 | 351,063 | +0.03(+0.63%) |
Aug 25, 2015 | 4.725 | 4.839 | 4.679 | 4.679 | 194,850 | +0.09(+2.02%) |
Aug 24, 2015 | 4.469 | 4.671 | 4.439 | 4.587 | 147,474 | -0.11(-2.42%) |
Aug 21, 2015 | 4.805 | 4.839 | 4.671 | 4.700 | 140,887 | -0.13(-2.61%) |
Aug 20, 2015 | 4.873 | 4.873 | 4.818 | 4.826 | 84,472 | -0.06(-1.32%) |
Aug 19, 2015 | 4.902 | 4.902 | 4.877 | 4.891 | 44,081 | -0.03(-0.66%) |
Aug 18, 2015 | 4.932 | 4.933 | 4.898 | 4.923 | 78,183 | +0.01(+0.17%) |
Aug 17, 2015 | 4.906 | 4.948 | 4.890 | 4.915 | 52,890 | -0.03(-0.68%) |
Aug 14, 2015 | 4.932 | 4.948 | 4.927 | 4.948 | 42,279 | +0.00(+0.00%) |
Aug 13, 2015 | 4.982 | 4.982 | 4.948 | 4.948 | 97,875 | +0.02(+0.34%) |
Aug 12, 2015 | 4.906 | 4.936 | 4.906 | 4.932 | 83,953 | +0.01(+0.17%) |
Aug 11, 2015 | 4.944 | 4.944 | 4.901 | 4.923 | 41,531 | -0.07(-1.35%) |
Aug 10, 2015 | 4.965 | 4.991 | 4.965 | 4.991 | 11,678 | +0.03(+0.51%) |
Aug 07, 2015 | 4.965 | 4.965 | 4.927 | 4.965 | 34,401 | -0.05(-1.09%) |
Aug 06, 2015 | 5.024 | 5.024 | 5.003 | 5.020 | 45,552 | -0.05(-0.91%) |
Aug 05, 2015 | 5.054 | 5.087 | 5.049 | 5.066 | 87,088 | -0.02(-0.41%) |
Aug 04, 2015 | 5.020 | 5.092 | 5.003 | 5.087 | 470,771 | +0.08(+1.60%) |
Aug 03, 2015 | 4.995 | 5.201 | 4.961 | 5.007 | 106,364 | +0.03(+0.58%) |
Jul 31, 2015 | 5.012 | 5.016 | 4.964 | 4.979 | 65,909 | -0.00(-0.07%) |
Jul 30, 2015 | 5.003 | 5.003 | 4.898 | 4.982 | 105,185 | -0.03(-0.59%) |
Jul 29, 2015 | 4.982 | 5.012 | 4.936 | 5.012 | 115,575 | +0.03(+0.51%) |
Jul 28, 2015 | 4.894 | 5.003 | 4.894 | 4.986 | 197,925 | +0.13(+2.69%) |
Jul 27, 2015 | 4.881 | 4.894 | 4.856 | 4.856 | 113,790 | -0.04(-0.77%) |
Jul 24, 2015 | 4.936 | 4.944 | 4.852 | 4.894 | 154,300 | -0.04(-0.77%) |
Jul 23, 2015 | 4.957 | 4.978 | 4.919 | 4.932 | 165,878 | +0.02(+0.34%) |
Jul 22, 2015 | 4.915 | 4.927 | 4.902 | 4.915 | 62,484 | -0.06(-1.18%) |
Jul 21, 2015 | 4.942 | 4.983 | 4.942 | 4.974 | 27,840 | -0.01(-0.25%) |
Jul 20, 2015 | 4.999 | 4.999 | 4.970 | 4.986 | 30,421 | -0.01(-0.25%) |
Jul 17, 2015 | 4.974 | 5.041 | 4.974 | 4.999 | 110,665 | +0.00(+0.00%) |
Jul 16, 2015 | 4.995 | 5.003 | 4.978 | 4.999 | 73,518 | +0.03(+0.68%) |
Jul 15, 2015 | 4.974 | 4.974 | 4.965 | 4.965 | 49,937 | -0.05(-1.05%) |
Jul 14, 2015 | 5.007 | 5.028 | 5.005 | 5.018 | 65,524 | +0.00(+0.04%) |
Jul 13, 2015 | 4.961 | 5.024 | 4.944 | 5.016 | 237,914 | +0.06(+1.27%) |
Jul 10, 2015 | 4.953 | 4.978 | 4.936 | 4.953 | 160,878 | +0.14(+2.88%) |
Jul 09, 2015 | 4.843 | 4.852 | 4.803 | 4.814 | 345,452 | +0.05(+1.15%) |
Jul 08, 2015 | 4.763 | 4.780 | 4.721 | 4.759 | 166,812 | -0.07(-1.48%) |
Jul 07, 2015 | 4.805 | 4.831 | 4.692 | 4.831 | 105,109 | +0.01(+0.17%) |
Jul 06, 2015 | 4.826 | 4.831 | 4.806 | 4.822 | 274,184 | -0.06(-1.29%) |
Jul 02, 2015 | 4.881 | 4.885 | 4.885 | 4.885 | 257,135 | +0.03(+0.69%) |
Jul 01, 2015 | 4.826 | 4.860 | 4.818 | 4.852 | 173,573 | +0.04(+0.89%) |
Jun 30, 2015 | 4.891 | 4.891 | 4.782 | 4.809 | 130,493 | -0.02(-0.51%) |
Jun 29, 2015 | 4.891 | 4.912 | 4.821 | 4.833 | 233,976 | -0.10(-2.00%) |
Jun 26, 2015 | 4.944 | 4.961 | 4.928 | 4.932 | 157,517 | -0.02(-0.33%) |
Jun 25, 2015 | 4.973 | 4.998 | 4.944 | 4.949 | 67,772 | -0.04(-0.82%) |
Jun 24, 2015 | 5.002 | 5.031 | 4.986 | 4.990 | 71,930 | -0.07(-1.38%) |
Jun 23, 2015 | 5.010 | 5.088 | 5.010 | 5.059 | 73,509 | +0.04(+0.74%) |
Jun 22, 2015 | 5.018 | 5.048 | 4.998 | 5.023 | 101,835 | +0.05(+0.91%) |
Jun 19, 2015 | 4.973 | 4.986 | 4.973 | 4.977 | 22,651 | +0.01(+0.17%) |
Jun 18, 2015 | 4.957 | 4.998 | 4.948 | 4.969 | 33,033 | +0.00(+0.08%) |
Jun 17, 2015 | 4.973 | 4.990 | 4.910 | 4.965 | 49,979 | -0.03(-0.58%) |
Jun 16, 2015 | 4.965 | 4.994 | 4.955 | 4.994 | 195,512 | +0.02(+0.41%) |
Jun 15, 2015 | 4.928 | 4.981 | 4.903 | 4.973 | 124,345 | -0.02(-0.41%) |
Jun 12, 2015 | 4.994 | 5.003 | 4.977 | 4.994 | 16,809 | -0.04(-0.82%) |
Jun 11, 2015 | 5.047 | 5.051 | 5.035 | 5.035 | 97,475 | -0.00(-0.08%) |
Jun 10, 2015 | 5.018 | 5.072 | 5.018 | 5.039 | 188,157 | +0.07(+1.41%) |
Jun 09, 2015 | 4.990 | 5.002 | 4.957 | 4.969 | 51,767 | -0.02(-0.49%) |
Jun 08, 2015 | 5.023 | 5.023 | 4.977 | 4.994 | 273,649 | -0.04(-0.74%) |
Jun 05, 2015 | 5.002 | 5.035 | 4.990 | 5.031 | 81,876 | -0.06(-1.21%) |
Jun 04, 2015 | 5.072 | 5.109 | 5.072 | 5.092 | 81,268 | +0.01(+0.24%) |
Jun 03, 2015 | 5.096 | 5.125 | 5.080 | 5.080 | 85,711 | +0.00(+0.00%) |
Jun 02, 2015 | 5.059 | 5.092 | 5.051 | 5.080 | 79,348 | +0.02(+0.41%) |
Jun 01, 2015 | 5.064 | 5.080 | 5.043 | 5.059 | 72,913 | +0.00(+0.04%) |
May 29, 2015 | 5.072 | 5.117 | 5.035 | 5.057 | 127,372 | -0.04(-0.77%) |
May 28, 2015 | 5.084 | 5.113 | 5.072 | 5.096 | 92,346 | -0.00(-0.10%) |
May 27, 2015 | 5.055 | 5.101 | 5.055 | 5.101 | 65,064 | +0.06(+1.16%) |
May 26, 2015 | 5.080 | 5.080 | 5.023 | 5.043 | 107,353 | -0.09(-1.85%) |
May 22, 2015 | 5.129 | 5.138 | 5.138 | 5.138 | 31,142 | -0.01(-0.26%) |
May 21, 2015 | 5.138 | 5.162 | 5.138 | 5.151 | 64,390 | +0.03(+0.51%) |
May 20, 2015 | 5.117 | 5.154 | 5.113 | 5.125 | 136,496 | +0.00(+0.00%) |
May 19, 2015 | 5.138 | 5.150 | 5.125 | 5.125 | 230,226 | -0.03(-0.56%) |
May 18, 2015 | 5.142 | 5.166 | 5.138 | 5.154 | 35,206 | -0.00(-0.04%) |
May 15, 2015 | 5.101 | 5.158 | 5.064 | 5.156 | 71,959 | +0.01(+0.12%) |
May 14, 2015 | 5.175 | 5.191 | 5.150 | 5.150 | 203,105 | +0.04(+0.72%) |
May 13, 2015 | 5.096 | 5.113 | 5.084 | 5.113 | 132,732 | +0.04(+0.73%) |
May 12, 2015 | 5.088 | 5.092 | 5.055 | 5.076 | 87,584 | -0.01(-0.24%) |
May 11, 2015 | 5.076 | 5.092 | 5.064 | 5.088 | 143,513 | -0.01(-0.16%) |
May 08, 2015 | 5.109 | 5.133 | 5.088 | 5.096 | 60,770 | +0.06(+1.22%) |
May 07, 2015 | 5.047 | 5.047 | 5.010 | 5.035 | 123,844 | -0.00(-0.08%) |
May 06, 2015 | 5.043 | 5.051 | 5.031 | 5.039 | 111,764 | +0.01(+0.12%) |
May 05, 2015 | 5.080 | 5.085 | 5.029 | 5.033 | 125,525 | -0.01(-0.12%) |
May 04, 2015 | 5.039 | 5.039 | 5.027 | 5.039 | 67,597 | +0.02(+0.33%) |