Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.859 | 4.859 | 4.745 | 4.778 | 17,747,060 | -0.04(-0.84%) |
Apr 28, 2016 | 4.843 | 4.867 | 4.802 | 4.819 | 21,892,820 | -0.04(-0.84%) |
Apr 27, 2016 | 4.802 | 4.867 | 4.794 | 4.859 | 13,209,383 | +0.05(+1.02%) |
Apr 26, 2016 | 4.851 | 4.867 | 4.786 | 4.811 | 13,008,569 | -0.01(-0.17%) |
Apr 25, 2016 | 4.835 | 4.851 | 4.774 | 4.819 | 26,763,592 | -0.13(-2.63%) |
Apr 22, 2016 | 4.884 | 4.957 | 4.876 | 4.949 | 16,114,598 | +0.02(+0.50%) |
Apr 21, 2016 | 4.941 | 4.965 | 4.900 | 4.924 | 20,517,444 | -0.08(-1.63%) |
Apr 20, 2016 | 4.965 | 5.038 | 4.961 | 5.006 | 10,390,414 | -0.08(-1.60%) |
Apr 19, 2016 | 5.112 | 5.136 | 5.079 | 5.087 | 10,404,957 | +0.10(+1.96%) |
Apr 18, 2016 | 4.965 | 5.014 | 4.957 | 4.990 | 7,409,301 | +0.01(+0.16%) |
Apr 15, 2016 | 4.965 | 4.990 | 4.949 | 4.981 | 6,447,687 | -0.04(-0.81%) |
Apr 14, 2016 | 5.014 | 5.047 | 4.990 | 5.022 | 10,723,549 | +0.08(+1.65%) |
Apr 13, 2016 | 4.843 | 4.957 | 4.843 | 4.941 | 13,059,588 | +0.17(+3.58%) |
Apr 12, 2016 | 4.729 | 4.786 | 4.697 | 4.770 | 9,169,582 | -0.04(-0.85%) |
Apr 11, 2016 | 4.835 | 4.843 | 4.798 | 4.811 | 14,257,178 | -0.08(-1.66%) |
Apr 08, 2016 | 4.867 | 4.916 | 4.843 | 4.892 | 23,139,432 | +0.22(+4.70%) |
Apr 07, 2016 | 4.713 | 4.729 | 4.648 | 4.672 | 15,142,393 | -0.09(-1.88%) |
Apr 06, 2016 | 4.737 | 4.762 | 4.705 | 4.762 | 8,390,128 | +0.09(+1.92%) |
Apr 05, 2016 | 4.729 | 4.754 | 4.664 | 4.672 | 14,743,976 | -0.07(-1.54%) |
Apr 04, 2016 | 4.729 | 4.798 | 4.680 | 4.745 | 27,927,368 | +0.02(+0.52%) |
Apr 01, 2016 | 4.688 | 4.754 | 4.672 | 4.721 | 17,831,922 | -0.09(-1.86%) |
Mar 31, 2016 | 4.867 | 4.884 | 4.794 | 4.811 | 17,219,924 | -0.10(-1.99%) |
Mar 30, 2016 | 4.892 | 4.941 | 4.859 | 4.908 | 12,643,556 | +0.11(+2.38%) |
Mar 29, 2016 | 4.729 | 4.815 | 4.705 | 4.794 | 14,437,157 | +0.07(+1.38%) |
Mar 28, 2016 | 4.729 | 4.762 | 4.705 | 4.729 | 5,597,909 | +0.02(+0.52%) |
Mar 24, 2016 | 4.705 | 4.705 | 4.705 | 4.705 | 13,064,831 | -0.07(-1.53%) |
Mar 23, 2016 | 4.876 | 4.884 | 4.770 | 4.778 | 13,743,564 | -0.15(-3.14%) |
Mar 22, 2016 | 4.851 | 4.941 | 4.851 | 4.933 | 9,605,222 | +0.02(+0.50%) |
Mar 21, 2016 | 4.957 | 4.981 | 4.908 | 4.908 | 7,236,373 | -0.04(-0.82%) |
Mar 18, 2016 | 4.941 | 5.014 | 4.916 | 4.949 | 15,052,706 | +0.01(+0.16%) |
Mar 17, 2016 | 4.941 | 4.969 | 4.916 | 4.941 | 9,009,640 | -0.03(-0.65%) |
Mar 16, 2016 | 4.819 | 4.973 | 4.811 | 4.973 | 20,077,620 | +0.08(+1.66%) |
Mar 15, 2016 | 4.908 | 4.916 | 4.867 | 4.892 | 11,930,120 | -0.03(-0.66%) |
Mar 14, 2016 | 4.900 | 4.949 | 4.888 | 4.924 | 9,779,373 | +0.03(+0.67%) |
Mar 11, 2016 | 4.916 | 4.916 | 4.843 | 4.892 | 11,669,586 | +0.06(+1.18%) |
Mar 10, 2016 | 4.859 | 4.908 | 4.786 | 4.835 | 20,267,088 | +0.02(+0.34%) |
Mar 09, 2016 | 4.794 | 4.843 | 4.770 | 4.819 | 10,881,796 | +0.01(+0.17%) |
Mar 08, 2016 | 4.851 | 4.867 | 4.794 | 4.811 | 15,145,180 | -0.20(-3.90%) |
Mar 07, 2016 | 4.949 | 5.006 | 4.941 | 5.006 | 7,528,639 | +0.00(+0.00%) |
Mar 04, 2016 | 4.998 | 5.038 | 4.973 | 5.006 | 11,836,265 | +0.06(+1.15%) |
Mar 03, 2016 | 4.933 | 4.949 | 4.892 | 4.949 | 12,453,822 | -0.06(-1.14%) |
Mar 02, 2016 | 4.957 | 5.014 | 4.949 | 5.006 | 9,988,165 | +0.01(+0.16%) |
Mar 01, 2016 | 4.965 | 5.014 | 4.941 | 4.998 | 12,713,675 | +0.09(+1.82%) |
Feb 29, 2016 | 4.916 | 4.957 | 4.872 | 4.908 | 30,197,060 | -0.05(-0.99%) |
Feb 26, 2016 | 4.998 | 5.006 | 4.924 | 4.957 | 9,942,421 | -0.09(-1.77%) |
Feb 25, 2016 | 4.965 | 5.063 | 4.957 | 5.047 | 9,970,590 | +0.08(+1.64%) |
Feb 24, 2016 | 4.859 | 4.990 | 4.835 | 4.965 | 12,197,092 | +0.02(+0.33%) |
Feb 23, 2016 | 5.014 | 5.018 | 4.933 | 4.949 | 13,502,556 | -0.09(-1.78%) |
Feb 22, 2016 | 4.924 | 5.047 | 4.916 | 5.038 | 22,494,218 | +0.15(+3.17%) |
Feb 19, 2016 | 4.924 | 4.924 | 4.819 | 4.884 | 31,829,952 | -0.11(-2.28%) |
Feb 18, 2016 | 5.014 | 5.038 | 4.990 | 4.998 | 12,089,940 | +0.02(+0.49%) |
Feb 17, 2016 | 4.924 | 4.990 | 4.892 | 4.973 | 15,759,802 | +0.15(+3.04%) |
Feb 16, 2016 | 4.794 | 4.835 | 4.770 | 4.827 | 8,597,145 | +0.06(+1.19%) |
Feb 12, 2016 | 4.770 | 4.770 | 4.770 | 4.770 | 25,664,776 | -0.02(-0.34%) |
Feb 11, 2016 | 4.737 | 4.884 | 4.705 | 4.786 | 28,859,422 | +0.05(+1.03%) |
Feb 10, 2016 | 4.819 | 4.851 | 4.729 | 4.737 | 18,842,072 | -0.05(-1.02%) |
Feb 09, 2016 | 4.745 | 4.835 | 4.729 | 4.786 | 18,415,560 | +0.03(+0.68%) |
Feb 08, 2016 | 4.778 | 4.786 | 4.705 | 4.754 | 17,855,016 | -0.10(-2.01%) |
Feb 05, 2016 | 5.014 | 5.038 | 4.827 | 4.851 | 31,391,822 | -0.23(-4.49%) |
Feb 04, 2016 | 5.087 | 5.177 | 5.079 | 5.079 | 17,367,570 | -0.12(-2.35%) |
Feb 03, 2016 | 5.177 | 5.209 | 5.112 | 5.201 | 33,293,164 | +0.11(+2.08%) |
Feb 02, 2016 | 5.152 | 5.161 | 5.055 | 5.095 | 44,130,020 | -0.07(-1.26%) |
Feb 01, 2016 | 5.193 | 5.193 | 5.128 | 5.161 | 68,312,408 | -0.70(-11.94%) |
Jan 29, 2016 | 5.734 | 5.877 | 5.730 | 5.861 | 24,075,832 | +0.08(+1.41%) |
Jan 28, 2016 | 5.820 | 5.828 | 5.714 | 5.779 | 21,310,932 | -0.07(-1.11%) |
Jan 27, 2016 | 5.812 | 5.942 | 5.787 | 5.844 | 19,910,094 | -0.08(-1.37%) |
Jan 26, 2016 | 5.852 | 5.942 | 5.852 | 5.926 | 11,247,743 | +0.10(+1.68%) |
Jan 25, 2016 | 5.820 | 5.877 | 5.791 | 5.828 | 15,641,968 | -0.08(-1.38%) |
Jan 22, 2016 | 5.861 | 5.950 | 5.844 | 5.909 | 17,617,716 | +0.14(+2.40%) |
Jan 21, 2016 | 5.681 | 5.820 | 5.604 | 5.771 | 28,441,126 | +0.00(+0.00%) |
Jan 20, 2016 | 5.787 | 5.820 | 5.641 | 5.771 | 25,609,566 | -0.08(-1.39%) |
Jan 19, 2016 | 5.844 | 5.881 | 5.787 | 5.852 | 18,660,466 | +0.02(+0.42%) |
Jan 15, 2016 | 5.844 | 5.828 | 5.828 | 5.828 | 21,855,148 | -0.18(-2.98%) |
Jan 14, 2016 | 5.918 | 6.040 | 5.877 | 6.007 | 22,139,874 | +0.08(+1.37%) |
Jan 13, 2016 | 6.080 | 6.105 | 5.909 | 5.926 | 18,517,328 | -0.15(-2.41%) |
Jan 12, 2016 | 6.064 | 6.105 | 6.015 | 6.072 | 20,505,358 | +0.03(+0.54%) |
Jan 11, 2016 | 6.105 | 6.145 | 5.999 | 6.040 | 39,924,912 | +0.07(+1.23%) |
Jan 08, 2016 | 6.015 | 6.048 | 5.946 | 5.966 | 41,723,484 | +0.15(+2.66%) |
Jan 07, 2016 | 5.714 | 5.856 | 5.714 | 5.812 | 24,627,940 | +0.05(+0.85%) |
Jan 06, 2016 | 5.681 | 5.804 | 5.681 | 5.763 | 17,143,776 | -0.06(-0.98%) |
Jan 05, 2016 | 5.804 | 5.865 | 5.755 | 5.820 | 15,069,603 | -0.02(-0.42%) |
Jan 04, 2016 | 5.804 | 5.850 | 5.714 | 5.844 | 15,930,106 | +0.13(+2.28%) |
Dec 31, 2015 | 5.787 | 5.714 | 5.714 | 5.714 | 10,531,795 | -0.08(-1.40%) |
Dec 30, 2015 | 5.885 | 5.885 | 5.795 | 5.795 | 9,003,896 | -0.07(-1.25%) |
Dec 29, 2015 | 5.844 | 5.885 | 5.828 | 5.869 | 9,980,369 | +0.11(+1.84%) |
Dec 28, 2015 | 5.812 | 5.820 | 5.747 | 5.763 | 6,821,227 | -0.04(-0.70%) |
Dec 24, 2015 | 5.820 | 5.804 | 5.804 | 5.804 | 3,025,195 | -0.01(-0.14%) |
Dec 23, 2015 | 5.812 | 5.844 | 5.795 | 5.812 | 7,878,683 | -0.07(-1.11%) |
Dec 22, 2015 | 5.844 | 5.893 | 5.795 | 5.877 | 13,234,421 | +0.11(+1.83%) |
Dec 21, 2015 | 5.795 | 5.820 | 5.738 | 5.771 | 18,436,142 | +0.20(+3.65%) |
Dec 18, 2015 | 5.592 | 5.608 | 5.527 | 5.568 | 16,854,048 | -0.09(-1.58%) |
Dec 17, 2015 | 5.730 | 5.747 | 5.649 | 5.657 | 11,572,799 | -0.13(-2.25%) |
Dec 16, 2015 | 5.771 | 5.804 | 5.710 | 5.787 | 15,865,516 | +0.12(+2.16%) |
Dec 15, 2015 | 5.633 | 5.702 | 5.624 | 5.665 | 9,926,248 | +0.01(+0.14%) |
Dec 14, 2015 | 5.633 | 5.669 | 5.568 | 5.657 | 15,208,867 | +0.04(+0.72%) |
Dec 11, 2015 | 5.633 | 5.657 | 5.600 | 5.616 | 10,929,338 | -0.10(-1.71%) |
Dec 10, 2015 | 5.706 | 5.763 | 5.681 | 5.714 | 10,973,332 | -0.04(-0.71%) |
Dec 09, 2015 | 5.812 | 5.824 | 5.686 | 5.755 | 15,557,727 | -0.17(-2.88%) |
Dec 08, 2015 | 5.893 | 5.934 | 5.836 | 5.926 | 12,543,385 | -0.08(-1.35%) |
Dec 07, 2015 | 6.007 | 6.031 | 5.974 | 6.007 | 9,235,392 | -0.02(-0.40%) |
Dec 04, 2015 | 5.934 | 6.048 | 5.926 | 6.031 | 12,498,246 | +0.05(+0.82%) |
Dec 03, 2015 | 6.064 | 6.076 | 5.966 | 5.983 | 13,674,455 | -0.07(-1.21%) |
Dec 02, 2015 | 6.023 | 6.088 | 6.023 | 6.056 | 13,199,445 | +0.02(+0.40%) |
Dec 01, 2015 | 6.015 | 6.031 | 5.979 | 6.031 | 12,433,681 | +0.16(+2.77%) |
Nov 30, 2015 | 5.861 | 5.881 | 5.836 | 5.869 | 6,283,676 | +0.02(+0.28%) |
Nov 27, 2015 | 5.852 | 5.861 | 5.836 | 5.852 | 1,751,369 | -0.05(-0.83%) |
Nov 25, 2015 | 5.893 | 5.901 | 5.901 | 5.901 | 4,911,274 | -0.01(-0.14%) |
Nov 24, 2015 | 5.893 | 5.942 | 5.869 | 5.909 | 7,140,006 | -0.05(-0.82%) |
Nov 23, 2015 | 5.958 | 6.023 | 5.942 | 5.958 | 9,436,147 | -0.06(-0.95%) |
Nov 20, 2015 | 5.991 | 6.023 | 5.983 | 6.015 | 7,200,139 | +0.10(+1.65%) |
Nov 19, 2015 | 5.909 | 5.966 | 5.901 | 5.918 | 6,363,114 | -0.03(-0.55%) |
Nov 18, 2015 | 5.901 | 5.966 | 5.877 | 5.950 | 12,110,487 | +0.05(+0.83%) |
Nov 17, 2015 | 5.877 | 5.934 | 5.861 | 5.901 | 13,284,778 | -0.02(-0.41%) |
Nov 16, 2015 | 5.828 | 5.942 | 5.812 | 5.926 | 9,570,759 | +0.11(+1.96%) |
Nov 13, 2015 | 5.836 | 5.836 | 5.771 | 5.812 | 10,628,408 | -0.11(-1.92%) |
Nov 12, 2015 | 5.966 | 5.999 | 5.918 | 5.926 | 13,781,322 | -0.02(-0.41%) |
Nov 11, 2015 | 5.966 | 6.015 | 5.942 | 5.950 | 6,075,337 | +0.07(+1.25%) |
Nov 10, 2015 | 5.869 | 5.901 | 5.844 | 5.877 | 9,226,271 | -0.17(-2.83%) |
Nov 09, 2015 | 6.064 | 6.080 | 6.023 | 6.048 | 9,157,949 | -0.07(-1.07%) |
Nov 06, 2015 | 6.080 | 6.121 | 6.015 | 6.113 | 9,351,989 | +0.00(+0.00%) |
Nov 05, 2015 | 6.162 | 6.178 | 6.088 | 6.113 | 9,349,320 | -0.03(-0.53%) |
Nov 04, 2015 | 6.202 | 6.211 | 6.145 | 6.145 | 24,817,418 | -0.02(-0.40%) |
Nov 03, 2015 | 6.080 | 6.186 | 6.056 | 6.170 | 22,930,916 | +0.11(+1.88%) |
Nov 02, 2015 | 6.064 | 6.080 | 6.031 | 6.056 | 8,951,715 | +0.02(+0.27%) |
Oct 30, 2015 | 6.048 | 6.080 | 6.031 | 6.040 | 22,559,660 | +0.08(+1.37%) |
Oct 29, 2015 | 5.405 | 5.983 | 5.828 | 5.958 | 71,714,472 | +0.55(+10.24%) |
Oct 28, 2015 | 5.340 | 5.470 | 5.323 | 5.405 | 10,819,645 | +0.05(+0.91%) |
Oct 27, 2015 | 5.421 | 5.437 | 5.315 | 5.356 | 10,164,523 | -0.11(-2.08%) |
Oct 26, 2015 | 5.462 | 5.494 | 5.421 | 5.470 | 9,088,611 | -0.07(-1.32%) |
Oct 23, 2015 | 5.535 | 5.600 | 5.511 | 5.543 | 11,998,166 | -0.15(-2.71%) |
Oct 22, 2015 | 5.681 | 5.722 | 5.665 | 5.698 | 9,292,799 | +0.05(+0.86%) |
Oct 21, 2015 | 5.690 | 5.706 | 5.633 | 5.649 | 7,832,966 | -0.02(-0.29%) |
Oct 20, 2015 | 5.624 | 5.665 | 5.616 | 5.665 | 9,220,911 | -0.04(-0.71%) |
Oct 19, 2015 | 5.690 | 5.714 | 5.665 | 5.706 | 7,490,767 | -0.01(-0.14%) |
Oct 16, 2015 | 5.681 | 5.714 | 5.641 | 5.714 | 6,870,305 | -0.04(-0.71%) |
Oct 15, 2015 | 5.641 | 5.767 | 5.633 | 5.755 | 15,118,417 | +0.13(+2.32%) |
Oct 14, 2015 | 5.624 | 5.633 | 5.576 | 5.624 | 16,137,443 | +0.09(+1.62%) |
Oct 13, 2015 | 5.641 | 5.649 | 5.535 | 5.535 | 13,706,984 | -0.09(-1.59%) |
Oct 12, 2015 | 5.633 | 5.665 | 5.608 | 5.624 | 5,510,904 | -0.06(-1.00%) |
Oct 09, 2015 | 5.673 | 5.706 | 5.616 | 5.681 | 15,264,602 | -0.05(-0.85%) |
Oct 08, 2015 | 5.665 | 5.747 | 5.624 | 5.730 | 12,004,796 | +0.00(+0.00%) |
Oct 07, 2015 | 5.690 | 5.730 | 5.633 | 5.730 | 13,796,749 | +0.05(+0.86%) |
Oct 06, 2015 | 5.665 | 5.714 | 5.633 | 5.681 | 21,524,264 | +0.04(+0.72%) |
Oct 05, 2015 | 5.616 | 5.681 | 5.608 | 5.641 | 10,817,379 | +0.02(+0.29%) |
Oct 02, 2015 | 5.478 | 5.633 | 5.462 | 5.624 | 18,924,888 | +0.19(+3.44%) |
Oct 01, 2015 | 5.478 | 5.486 | 5.372 | 5.437 | 11,779,175 | -0.08(-1.47%) |
Sep 30, 2015 | 5.535 | 5.559 | 5.486 | 5.519 | 18,915,896 | +0.16(+3.04%) |
Sep 29, 2015 | 5.283 | 5.405 | 5.274 | 5.356 | 12,071,342 | +0.10(+1.86%) |
Sep 28, 2015 | 5.323 | 5.323 | 5.246 | 5.258 | 11,898,639 | -0.09(-1.67%) |
Sep 25, 2015 | 5.380 | 5.409 | 5.311 | 5.348 | 24,620,456 | -0.07(-1.35%) |
Sep 24, 2015 | 5.380 | 5.421 | 5.319 | 5.421 | 10,872,080 | +0.01(+0.15%) |
Sep 23, 2015 | 5.421 | 5.454 | 5.372 | 5.413 | 12,011,966 | +0.11(+1.99%) |
Sep 22, 2015 | 5.299 | 5.331 | 5.258 | 5.307 | 9,083,706 | -0.08(-1.51%) |
Sep 21, 2015 | 5.413 | 5.437 | 5.372 | 5.388 | 9,176,733 | +0.02(+0.30%) |
Sep 18, 2015 | 5.486 | 5.445 | 5.356 | 5.372 | 15,746,323 | -0.11(-2.08%) |
Sep 17, 2015 | 5.454 | 5.559 | 5.437 | 5.486 | 16,095,589 | +0.02(+0.30%) |
Sep 16, 2015 | 5.454 | 5.502 | 5.429 | 5.470 | 10,614,862 | +0.10(+1.82%) |
Sep 15, 2015 | 5.380 | 5.405 | 5.348 | 5.372 | 8,075,965 | -0.02(-0.30%) |
Sep 14, 2015 | 5.397 | 5.405 | 5.364 | 5.388 | 12,980,359 | +0.09(+1.69%) |
Sep 11, 2015 | 5.315 | 5.331 | 5.250 | 5.299 | 12,547,693 | -0.03(-0.61%) |
Sep 10, 2015 | 5.307 | 5.352 | 5.287 | 5.331 | 11,668,716 | +0.10(+1.87%) |
Sep 09, 2015 | 5.323 | 5.352 | 5.226 | 5.234 | 20,324,042 | +0.05(+0.94%) |
Sep 08, 2015 | 5.161 | 5.193 | 5.120 | 5.185 | 8,916,558 | +0.17(+3.41%) |
Sep 04, 2015 | 5.063 | 5.014 | 5.014 | 5.014 | 8,294,963 | -0.10(-1.91%) |
Sep 03, 2015 | 5.112 | 5.177 | 5.087 | 5.112 | 10,745,324 | +0.05(+0.96%) |
Sep 02, 2015 | 5.063 | 5.079 | 4.990 | 5.063 | 13,258,151 | +0.09(+1.80%) |
Sep 01, 2015 | 4.973 | 5.030 | 4.933 | 4.973 | 15,026,486 | -0.11(-2.08%) |
Aug 31, 2015 | 5.104 | 5.112 | 5.030 | 5.079 | 12,561,140 | -0.07(-1.27%) |
Aug 28, 2015 | 5.095 | 5.185 | 5.095 | 5.144 | 9,750,380 | +0.00(+0.00%) |
Aug 27, 2015 | 5.144 | 5.169 | 5.079 | 5.144 | 15,084,887 | +0.06(+1.12%) |
Aug 26, 2015 | 5.185 | 5.185 | 4.957 | 5.087 | 29,781,570 | +0.16(+3.31%) |
Aug 25, 2015 | 5.087 | 5.128 | 4.916 | 4.924 | 28,001,234 | +0.15(+3.07%) |
Aug 24, 2015 | 4.754 | 4.900 | 4.648 | 4.778 | 34,700,068 | -0.22(-4.40%) |
Aug 21, 2015 | 5.112 | 5.150 | 4.969 | 4.998 | 17,808,522 | -0.07(-1.44%) |
Aug 20, 2015 | 5.209 | 5.226 | 5.075 | 5.071 | 10,697,079 | -0.19(-3.56%) |
Aug 19, 2015 | 5.291 | 5.307 | 5.209 | 5.258 | 12,914,990 | -0.11(-2.12%) |
Aug 18, 2015 | 5.405 | 5.413 | 5.356 | 5.372 | 6,813,567 | -0.01(-0.15%) |
Aug 17, 2015 | 5.323 | 5.397 | 5.299 | 5.380 | 7,070,406 | +0.00(+0.00%) |
Aug 14, 2015 | 5.388 | 5.402 | 5.348 | 5.380 | 6,473,983 | -0.02(-0.45%) |
Aug 13, 2015 | 5.421 | 5.470 | 5.405 | 5.405 | 9,645,230 | +0.00(+0.00%) |
Aug 12, 2015 | 5.348 | 5.429 | 5.299 | 5.405 | 15,230,352 | +0.00(+0.00%) |
Aug 11, 2015 | 5.470 | 5.478 | 5.356 | 5.405 | 13,196,113 | -0.19(-3.35%) |
Aug 10, 2015 | 5.511 | 5.608 | 5.511 | 5.592 | 5,946,938 | +0.07(+1.33%) |
Aug 07, 2015 | 5.511 | 5.519 | 5.462 | 5.519 | 8,892,700 | -0.02(-0.44%) |
Aug 06, 2015 | 5.608 | 5.616 | 5.535 | 5.543 | 11,457,816 | -0.03(-0.58%) |
Aug 05, 2015 | 5.608 | 5.641 | 5.576 | 5.576 | 8,393,699 | -0.02(-0.29%) |
Aug 04, 2015 | 5.641 | 5.665 | 5.568 | 5.592 | 9,877,913 | -0.05(-0.87%) |
Aug 03, 2015 | 5.698 | 5.718 | 5.624 | 5.641 | 11,680,811 | -0.10(-1.70%) |
Jul 31, 2015 | 5.714 | 5.779 | 5.698 | 5.738 | 15,663,131 | +0.02(+0.28%) |
Jul 30, 2015 | 5.551 | 5.738 | 5.543 | 5.722 | 30,619,852 | +0.36(+6.68%) |
Jul 29, 2015 | 5.348 | 5.405 | 5.315 | 5.364 | 13,954,012 | -0.02(-0.45%) |
Jul 28, 2015 | 5.388 | 5.405 | 5.331 | 5.388 | 14,792,365 | -0.03(-0.60%) |
Jul 27, 2015 | 5.462 | 5.486 | 5.413 | 5.421 | 8,346,686 | -0.07(-1.19%) |
Jul 24, 2015 | 5.592 | 5.592 | 5.462 | 5.486 | 11,820,912 | +0.02(+0.30%) |
Jul 23, 2015 | 5.470 | 5.502 | 5.449 | 5.470 | 13,875,223 | +0.02(+0.45%) |
Jul 22, 2015 | 5.462 | 5.478 | 5.421 | 5.445 | 10,194,748 | -0.05(-0.89%) |
Jul 21, 2015 | 5.494 | 5.527 | 5.470 | 5.494 | 11,234,112 | -0.02(-0.44%) |
Jul 20, 2015 | 5.559 | 5.568 | 5.519 | 5.519 | 11,961,539 | -0.01(-0.15%) |
Jul 17, 2015 | 5.568 | 5.576 | 5.502 | 5.527 | 16,614,384 | +0.09(+1.65%) |
Jul 16, 2015 | 5.486 | 5.511 | 5.405 | 5.437 | 14,998,669 | +0.02(+0.45%) |
Jul 15, 2015 | 5.462 | 5.478 | 5.388 | 5.413 | 12,803,495 | -0.07(-1.19%) |
Jul 14, 2015 | 5.429 | 5.486 | 5.413 | 5.478 | 24,317,240 | +0.02(+0.30%) |
Jul 13, 2015 | 5.462 | 5.511 | 5.445 | 5.462 | 18,255,002 | +0.01(+0.15%) |
Jul 10, 2015 | 5.543 | 5.543 | 5.405 | 5.454 | 24,068,564 | +0.20(+3.88%) |
Jul 09, 2015 | 5.315 | 5.331 | 5.250 | 5.250 | 21,734,396 | +0.11(+2.06%) |
Jul 08, 2015 | 5.193 | 5.234 | 5.136 | 5.144 | 20,745,040 | -0.17(-3.22%) |
Jul 07, 2015 | 5.213 | 5.331 | 5.095 | 5.315 | 35,986,392 | +0.04(+0.77%) |
Jul 06, 2015 | 5.295 | 5.421 | 5.250 | 5.274 | 20,538,594 | -0.20(-3.71%) |
Jul 02, 2015 | 5.568 | 5.478 | 5.478 | 5.478 | 11,503,460 | -0.09(-1.61%) |
Jul 01, 2015 | 5.673 | 5.681 | 5.543 | 5.568 | 15,016,116 | -0.01(-0.15%) |
Jun 30, 2015 | 5.624 | 5.633 | 5.486 | 5.576 | 25,371,816 | -0.05(-0.87%) |
Jun 29, 2015 | 5.641 | 5.681 | 5.600 | 5.624 | 19,111,122 | -0.26(-4.43%) |
Jun 26, 2015 | 5.893 | 5.909 | 5.844 | 5.885 | 20,116,966 | -0.01(-0.14%) |
Jun 25, 2015 | 5.852 | 5.889 | 5.804 | 5.893 | 17,736,862 | +0.01(+0.14%) |
Jun 24, 2015 | 5.901 | 5.942 | 5.877 | 5.885 | 7,883,533 | -0.08(-1.36%) |
Jun 23, 2015 | 5.974 | 5.983 | 5.934 | 5.966 | 11,675,380 | +0.02(+0.41%) |
Jun 22, 2015 | 5.974 | 6.007 | 5.926 | 5.942 | 11,407,038 | +0.09(+1.53%) |
Jun 19, 2015 | 5.926 | 5.950 | 5.828 | 5.852 | 7,502,847 | -0.07(-1.10%) |
Jun 18, 2015 | 5.771 | 6.015 | 5.764 | 5.918 | 27,652,162 | +0.12(+2.11%) |
Jun 17, 2015 | 5.763 | 5.828 | 5.747 | 5.795 | 10,100,288 | -0.02(-0.28%) |
Jun 16, 2015 | 5.812 | 5.861 | 5.771 | 5.812 | 11,328,374 | +0.11(+1.85%) |
Jun 15, 2015 | 5.673 | 5.698 | 5.649 | 5.706 | 16,393,232 | -0.10(-1.68%) |
Jun 12, 2015 | 5.787 | 5.861 | 5.779 | 5.804 | 8,638,868 | -0.07(-1.25%) |
Jun 11, 2015 | 5.885 | 5.909 | 5.836 | 5.877 | 10,331,204 | -0.02(-0.28%) |
Jun 10, 2015 | 5.877 | 5.918 | 5.844 | 5.893 | 9,660,250 | +0.07(+1.26%) |
Jun 09, 2015 | 5.795 | 5.861 | 5.779 | 5.820 | 9,928,264 | +0.00(+0.00%) |
Jun 08, 2015 | 5.787 | 5.820 | 5.755 | 5.820 | 10,880,460 | +0.02(+0.42%) |
Jun 05, 2015 | 5.828 | 5.856 | 5.812 | 5.795 | 13,617,694 | -0.18(-3.00%) |
Jun 04, 2015 | 6.007 | 6.088 | 5.966 | 5.974 | 19,438,368 | -0.02(-0.27%) |
Jun 03, 2015 | 6.015 | 6.031 | 5.958 | 5.991 | 13,026,603 | +0.02(+0.41%) |
Jun 02, 2015 | 6.007 | 6.007 | 5.942 | 5.966 | 17,727,642 | +0.06(+0.96%) |
Jun 01, 2015 | 5.966 | 5.969 | 5.877 | 5.909 | 10,866,568 | -0.02(-0.41%) |
May 29, 2015 | 6.015 | 6.031 | 5.893 | 5.934 | 13,285,165 | -0.07(-1.22%) |
May 28, 2015 | 5.942 | 6.015 | 5.934 | 6.007 | 12,020,487 | +0.02(+0.41%) |
May 27, 2015 | 5.918 | 6.007 | 5.893 | 5.983 | 14,857,606 | +0.14(+2.37%) |
May 26, 2015 | 5.852 | 5.869 | 5.779 | 5.844 | 19,434,194 | -0.03(-0.55%) |
May 22, 2015 | 5.901 | 5.877 | 5.877 | 5.877 | 12,540,238 | -0.10(-1.63%) |
May 21, 2015 | 5.897 | 6.044 | 5.893 | 5.974 | 30,361,304 | +0.17(+2.95%) |
May 20, 2015 | 5.738 | 5.840 | 5.714 | 5.804 | 25,939,178 | +0.12(+2.15%) |
May 19, 2015 | 5.681 | 5.714 | 5.657 | 5.681 | 15,016,596 | +0.02(+0.29%) |
May 18, 2015 | 5.559 | 5.722 | 5.535 | 5.665 | 29,809,594 | +0.05(+0.87%) |
May 15, 2015 | 5.592 | 5.637 | 5.568 | 5.616 | 13,854,876 | -0.07(-1.15%) |
May 14, 2015 | 5.633 | 5.698 | 5.584 | 5.681 | 17,441,876 | +0.09(+1.60%) |
May 13, 2015 | 5.673 | 5.681 | 5.568 | 5.592 | 19,570,294 | +0.04(+0.73%) |
May 12, 2015 | 5.600 | 5.608 | 5.551 | 5.551 | 13,824,741 | -0.06(-1.02%) |
May 11, 2015 | 5.681 | 5.704 | 5.584 | 5.608 | 17,804,690 | -0.03(-0.58%) |
May 08, 2015 | 5.604 | 5.690 | 5.584 | 5.641 | 55,648,516 | +0.17(+3.12%) |
May 07, 2015 | 5.421 | 5.543 | 5.372 | 5.470 | 65,179,520 | +0.20(+3.70%) |
May 06, 2015 | 5.356 | 5.360 | 5.193 | 5.274 | 63,945,428 | +0.08(+1.57%) |
May 05, 2015 | 5.226 | 5.242 | 5.128 | 5.193 | 40,431,968 | -0.00(-0.06%) |
May 04, 2015 | 5.260 | 5.260 | 5.181 | 5.196 | 43,571,824 | +0.03(+0.62%) |