Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.331 | 5.348 | 5.249 | 5.270 | 425,067 | -0.06(-1.13%) |
May 27, 2016 | 5.322 | 5.331 | 5.331 | 5.331 | 333,382 | +0.01(+0.16%) |
May 26, 2016 | 5.339 | 5.348 | 5.253 | 5.322 | 378,149 | -0.02(-0.32%) |
May 25, 2016 | 5.288 | 5.348 | 5.288 | 5.339 | 659,907 | +0.05(+0.97%) |
May 24, 2016 | 5.232 | 5.292 | 5.215 | 5.288 | 929,754 | +0.10(+1.90%) |
May 23, 2016 | 5.206 | 5.249 | 5.167 | 5.189 | 829,813 | +0.06(+1.17%) |
May 20, 2016 | 5.060 | 5.180 | 5.060 | 5.129 | 410,256 | +0.09(+1.70%) |
May 19, 2016 | 5.111 | 5.122 | 4.961 | 5.043 | 467,027 | -0.08(-1.59%) |
May 18, 2016 | 5.116 | 5.189 | 5.086 | 5.124 | 506,362 | +0.01(+0.25%) |
May 17, 2016 | 5.069 | 5.180 | 5.051 | 5.111 | 523,923 | +0.04(+0.76%) |
May 16, 2016 | 5.090 | 5.124 | 5.056 | 5.073 | 358,288 | -0.01(-0.17%) |
May 13, 2016 | 5.094 | 5.133 | 5.038 | 5.081 | 545,921 | -0.04(-0.84%) |
May 12, 2016 | 5.176 | 5.232 | 5.060 | 5.124 | 846,652 | -0.03(-0.67%) |
May 11, 2016 | 5.129 | 5.188 | 5.106 | 5.159 | 716,472 | +0.03(+0.57%) |
May 10, 2016 | 5.029 | 5.142 | 5.021 | 5.129 | 721,707 | +0.13(+2.60%) |
May 09, 2016 | 4.987 | 5.058 | 4.920 | 5.000 | 873,729 | +0.02(+0.42%) |
May 06, 2016 | 5.067 | 5.096 | 4.912 | 4.979 | 800,204 | -0.03(-0.50%) |
May 05, 2016 | 4.954 | 5.025 | 4.907 | 5.004 | 965,973 | +0.02(+0.34%) |
May 04, 2016 | 4.979 | 5.016 | 4.908 | 4.987 | 467,023 | -0.02(-0.42%) |
May 03, 2016 | 4.983 | 5.021 | 4.857 | 5.008 | 858,865 | -0.02(-0.33%) |
May 02, 2016 | 5.142 | 5.146 | 5.000 | 5.025 | 592,203 | -0.11(-2.20%) |
Apr 29, 2016 | 5.138 | 5.184 | 5.062 | 5.138 | 501,592 | +0.01(+0.16%) |
Apr 28, 2016 | 5.180 | 5.192 | 5.092 | 5.129 | 539,897 | -0.05(-1.05%) |
Apr 27, 2016 | 5.138 | 5.201 | 5.125 | 5.184 | 404,405 | +0.05(+0.90%) |
Apr 26, 2016 | 5.104 | 5.188 | 5.104 | 5.138 | 313,723 | +0.04(+0.74%) |
Apr 25, 2016 | 5.096 | 5.117 | 5.058 | 5.100 | 243,530 | +0.00(+0.08%) |
Apr 22, 2016 | 5.096 | 5.146 | 5.083 | 5.096 | 205,118 | +0.02(+0.33%) |
Apr 21, 2016 | 5.129 | 5.150 | 5.041 | 5.079 | 392,061 | -0.03(-0.66%) |
Apr 20, 2016 | 5.067 | 5.142 | 5.058 | 5.113 | 315,691 | +0.05(+0.99%) |
Apr 19, 2016 | 5.062 | 5.096 | 5.033 | 5.062 | 426,668 | +0.01(+0.25%) |
Apr 18, 2016 | 5.083 | 5.108 | 5.037 | 5.050 | 700,046 | -0.05(-0.90%) |
Apr 15, 2016 | 5.054 | 5.113 | 5.037 | 5.096 | 403,870 | +0.02(+0.33%) |
Apr 14, 2016 | 5.167 | 5.201 | 5.046 | 5.079 | 670,970 | -0.10(-2.02%) |
Apr 13, 2016 | 5.201 | 5.222 | 5.138 | 5.184 | 482,559 | -0.01(-0.16%) |
Apr 12, 2016 | 5.159 | 5.201 | 5.142 | 5.192 | 585,220 | +0.03(+0.65%) |
Apr 11, 2016 | 5.129 | 5.167 | 5.115 | 5.159 | 643,802 | +0.04(+0.74%) |
Apr 08, 2016 | 5.117 | 5.155 | 5.075 | 5.121 | 501,738 | +0.08(+1.49%) |
Apr 07, 2016 | 5.054 | 5.113 | 5.021 | 5.046 | 437,088 | -0.02(-0.33%) |
Apr 06, 2016 | 5.012 | 5.129 | 5.012 | 5.062 | 583,784 | +0.05(+0.92%) |
Apr 05, 2016 | 4.974 | 5.058 | 4.962 | 5.016 | 583,541 | +0.02(+0.34%) |
Apr 04, 2016 | 5.150 | 5.155 | 4.991 | 5.000 | 822,065 | -0.15(-3.01%) |
Apr 01, 2016 | 5.029 | 5.167 | 5.002 | 5.155 | 746,699 | +0.13(+2.50%) |
Mar 31, 2016 | 5.046 | 5.067 | 5.016 | 5.029 | 1,061,082 | -0.02(-0.33%) |
Mar 30, 2016 | 5.025 | 5.062 | 4.945 | 5.046 | 1,003,818 | +0.04(+0.75%) |
Mar 29, 2016 | 4.937 | 5.025 | 4.899 | 5.008 | 850,408 | +0.05(+1.01%) |
Mar 28, 2016 | 4.916 | 4.974 | 4.840 | 4.958 | 1,362,540 | +0.04(+0.85%) |
Mar 24, 2016 | 4.836 | 4.916 | 4.916 | 4.916 | 608,509 | +0.07(+1.38%) |
Mar 23, 2016 | 4.857 | 4.891 | 4.840 | 4.849 | 719,495 | -0.01(-0.17%) |
Mar 22, 2016 | 4.765 | 4.878 | 4.736 | 4.857 | 906,292 | +0.07(+1.40%) |
Mar 21, 2016 | 4.694 | 4.807 | 4.694 | 4.790 | 379,012 | +0.09(+1.96%) |
Mar 18, 2016 | 4.786 | 4.824 | 4.694 | 4.698 | 1,144,277 | -0.06(-1.32%) |
Mar 17, 2016 | 4.753 | 4.824 | 4.736 | 4.761 | 760,777 | +0.02(+0.35%) |
Mar 16, 2016 | 4.769 | 4.811 | 4.727 | 4.744 | 468,452 | -0.02(-0.44%) |
Mar 15, 2016 | 4.799 | 4.845 | 4.753 | 4.765 | 730,089 | -0.04(-0.87%) |
Mar 14, 2016 | 4.803 | 4.891 | 4.778 | 4.807 | 903,889 | +0.03(+0.70%) |
Mar 11, 2016 | 4.782 | 4.815 | 4.732 | 4.774 | 634,256 | +0.01(+0.18%) |
Mar 10, 2016 | 4.686 | 4.771 | 4.648 | 4.765 | 361,511 | +0.11(+2.43%) |
Mar 09, 2016 | 4.803 | 4.817 | 4.648 | 4.652 | 1,700,894 | -0.13(-2.63%) |
Mar 08, 2016 | 4.811 | 4.832 | 4.723 | 4.778 | 1,729,380 | -0.04(-0.87%) |
Mar 07, 2016 | 4.694 | 4.836 | 4.690 | 4.820 | 828,177 | +0.12(+2.58%) |
Mar 04, 2016 | 4.698 | 4.850 | 4.698 | 4.698 | 816,752 | -0.01(-0.27%) |
Mar 03, 2016 | 4.635 | 4.726 | 4.564 | 4.711 | 427,052 | +0.07(+1.44%) |
Mar 02, 2016 | 4.579 | 4.644 | 4.513 | 4.644 | 596,317 | +0.07(+1.51%) |
Mar 01, 2016 | 4.583 | 4.636 | 4.526 | 4.574 | 603,827 | +0.03(+0.72%) |
Feb 29, 2016 | 4.481 | 4.554 | 4.420 | 4.542 | 1,246,781 | +0.06(+1.36%) |
Feb 26, 2016 | 4.383 | 4.570 | 4.322 | 4.481 | 2,029,139 | +0.13(+2.90%) |
Feb 25, 2016 | 4.212 | 4.379 | 4.212 | 4.354 | 687,521 | +0.14(+3.28%) |
Feb 24, 2016 | 4.159 | 4.240 | 4.053 | 4.216 | 418,054 | +0.00(+0.00%) |
Feb 23, 2016 | 4.216 | 4.232 | 4.163 | 4.216 | 471,636 | +0.01(+0.19%) |
Feb 22, 2016 | 4.354 | 4.359 | 4.179 | 4.208 | 846,088 | -0.04(-0.96%) |
Feb 19, 2016 | 4.273 | 4.314 | 4.204 | 4.249 | 579,629 | -0.05(-1.23%) |
Feb 18, 2016 | 4.338 | 4.363 | 4.261 | 4.302 | 317,863 | -0.02(-0.56%) |
Feb 17, 2016 | 4.232 | 4.363 | 4.220 | 4.326 | 528,531 | +0.12(+2.91%) |
Feb 16, 2016 | 4.269 | 4.283 | 4.179 | 4.204 | 588,844 | -0.02(-0.58%) |
Feb 12, 2016 | 4.102 | 4.228 | 4.228 | 4.228 | 661,852 | +0.14(+3.49%) |
Feb 11, 2016 | 4.110 | 4.159 | 4.041 | 4.086 | 858,419 | -0.08(-1.95%) |
Feb 10, 2016 | 4.236 | 4.257 | 4.151 | 4.167 | 663,092 | -0.04(-0.87%) |
Feb 09, 2016 | 4.175 | 4.245 | 4.130 | 4.204 | 646,167 | -0.02(-0.39%) |
Feb 08, 2016 | 4.330 | 4.359 | 4.212 | 4.220 | 887,282 | -0.18(-3.99%) |
Feb 05, 2016 | 4.375 | 4.464 | 4.367 | 4.395 | 461,335 | +0.01(+0.19%) |
Feb 04, 2016 | 4.334 | 4.416 | 4.306 | 4.387 | 645,212 | +0.07(+1.51%) |
Feb 03, 2016 | 4.334 | 4.383 | 4.175 | 4.322 | 581,519 | +0.00(+0.09%) |
Feb 02, 2016 | 4.391 | 4.392 | 4.314 | 4.318 | 705,204 | -0.12(-2.66%) |
Feb 01, 2016 | 4.456 | 4.477 | 4.379 | 4.436 | 609,245 | -0.04(-0.82%) |
Jan 29, 2016 | 4.359 | 4.554 | 4.342 | 4.473 | 745,128 | +0.11(+2.62%) |
Jan 28, 2016 | 4.416 | 4.464 | 4.322 | 4.359 | 456,597 | -0.04(-0.93%) |
Jan 27, 2016 | 4.379 | 4.432 | 4.326 | 4.399 | 609,947 | -0.08(-1.82%) |
Jan 26, 2016 | 4.444 | 4.487 | 4.420 | 4.481 | 433,417 | +0.05(+1.20%) |
Jan 25, 2016 | 4.501 | 4.530 | 4.416 | 4.428 | 603,824 | -0.08(-1.72%) |
Jan 22, 2016 | 4.412 | 4.521 | 4.412 | 4.505 | 566,492 | +0.15(+3.56%) |
Jan 21, 2016 | 4.196 | 4.452 | 4.175 | 4.350 | 1,316,519 | +0.16(+3.89%) |
Jan 20, 2016 | 4.236 | 4.297 | 4.094 | 4.187 | 1,797,997 | -0.13(-2.93%) |
Jan 19, 2016 | 4.477 | 4.506 | 4.314 | 4.314 | 1,167,359 | -0.13(-2.84%) |
Jan 15, 2016 | 4.310 | 4.440 | 4.440 | 4.440 | 1,514,699 | +0.04(+1.02%) |
Jan 14, 2016 | 4.509 | 4.517 | 4.342 | 4.395 | 1,630,457 | -0.12(-2.71%) |
Jan 13, 2016 | 4.705 | 4.746 | 4.493 | 4.517 | 990,247 | -0.24(-4.97%) |
Jan 12, 2016 | 4.880 | 4.880 | 4.631 | 4.754 | 1,062,982 | -0.09(-1.77%) |
Jan 11, 2016 | 4.908 | 4.937 | 4.799 | 4.839 | 788,291 | -0.05(-1.08%) |
Jan 08, 2016 | 4.970 | 5.018 | 4.880 | 4.892 | 972,770 | -0.06(-1.15%) |
Jan 07, 2016 | 4.892 | 4.978 | 4.888 | 4.949 | 802,402 | -0.03(-0.65%) |
Jan 06, 2016 | 4.978 | 5.047 | 4.974 | 4.982 | 540,988 | -0.07(-1.29%) |
Jan 05, 2016 | 4.982 | 5.059 | 4.929 | 5.047 | 468,601 | +0.07(+1.31%) |
Jan 04, 2016 | 4.908 | 4.986 | 4.888 | 4.982 | 747,564 | +0.02(+0.33%) |
Dec 31, 2015 | 5.006 | 4.965 | 4.965 | 4.965 | 889,425 | -0.02(-0.49%) |
Dec 30, 2015 | 4.990 | 5.041 | 4.970 | 4.990 | 794,642 | -0.03(-0.57%) |
Dec 29, 2015 | 5.088 | 5.137 | 4.994 | 5.018 | 826,642 | -0.05(-0.96%) |
Dec 28, 2015 | 5.006 | 5.100 | 4.994 | 5.067 | 1,250,962 | +0.07(+1.47%) |
Dec 24, 2015 | 5.043 | 4.994 | 4.994 | 4.994 | 424,214 | -0.05(-0.97%) |
Dec 23, 2015 | 4.957 | 5.149 | 4.949 | 5.043 | 1,875,642 | +0.13(+2.74%) |
Dec 22, 2015 | 4.807 | 4.917 | 4.786 | 4.908 | 1,858,602 | +0.12(+2.47%) |
Dec 21, 2015 | 4.774 | 4.868 | 4.758 | 4.790 | 1,101,179 | +0.06(+1.20%) |
Dec 18, 2015 | 4.644 | 4.782 | 4.644 | 4.733 | 2,351,324 | +0.06(+1.22%) |
Dec 17, 2015 | 4.607 | 4.693 | 4.607 | 4.676 | 1,418,026 | +0.07(+1.50%) |
Dec 16, 2015 | 4.570 | 4.648 | 4.542 | 4.607 | 638,358 | +0.07(+1.43%) |
Dec 15, 2015 | 4.534 | 4.562 | 4.509 | 4.542 | 791,276 | +0.04(+1.00%) |
Dec 14, 2015 | 4.436 | 4.529 | 4.387 | 4.497 | 2,386,945 | +0.07(+1.56%) |
Dec 11, 2015 | 4.656 | 4.668 | 4.310 | 4.428 | 1,451,744 | -0.29(-6.21%) |
Dec 10, 2015 | 4.778 | 4.807 | 4.713 | 4.721 | 854,722 | -0.07(-1.36%) |
Dec 09, 2015 | 4.746 | 4.803 | 4.746 | 4.786 | 893,898 | +0.04(+0.86%) |
Dec 08, 2015 | 4.729 | 4.754 | 4.697 | 4.746 | 1,106,705 | -0.00(-0.09%) |
Dec 07, 2015 | 4.762 | 4.794 | 4.729 | 4.750 | 1,502,864 | -0.04(-0.93%) |
Dec 04, 2015 | 4.689 | 4.794 | 4.689 | 4.794 | 624,419 | +0.12(+2.62%) |
Dec 03, 2015 | 4.758 | 4.782 | 4.656 | 4.672 | 736,806 | -0.07(-1.38%) |
Dec 02, 2015 | 4.680 | 4.758 | 4.680 | 4.737 | 713,735 | +0.06(+1.31%) |
Dec 01, 2015 | 4.721 | 4.762 | 4.668 | 4.676 | 719,843 | -0.04(-0.78%) |
Nov 30, 2015 | 4.648 | 4.766 | 4.644 | 4.713 | 1,085,519 | +0.08(+1.76%) |
Nov 27, 2015 | 4.631 | 4.660 | 4.587 | 4.631 | 280,104 | +0.00(+0.09%) |
Nov 25, 2015 | 4.595 | 4.627 | 4.627 | 4.627 | 427,159 | +0.02(+0.44%) |
Nov 24, 2015 | 4.550 | 4.623 | 4.521 | 4.607 | 657,536 | +0.06(+1.25%) |
Nov 23, 2015 | 4.493 | 4.648 | 4.464 | 4.550 | 1,117,502 | +0.07(+1.64%) |
Nov 20, 2015 | 4.530 | 4.550 | 4.420 | 4.477 | 819,832 | -0.07(-1.44%) |
Nov 19, 2015 | 4.534 | 4.583 | 4.456 | 4.542 | 560,983 | +0.01(+0.27%) |
Nov 18, 2015 | 4.452 | 4.589 | 4.436 | 4.530 | 843,964 | +0.10(+2.30%) |
Nov 17, 2015 | 4.526 | 4.554 | 4.420 | 4.428 | 576,032 | -0.10(-2.25%) |
Nov 16, 2015 | 4.460 | 4.550 | 4.444 | 4.530 | 561,558 | +0.07(+1.46%) |
Nov 13, 2015 | 4.456 | 4.477 | 4.367 | 4.464 | 714,319 | -0.01(-0.27%) |
Nov 12, 2015 | 4.485 | 4.510 | 4.452 | 4.477 | 805,874 | -0.02(-0.45%) |
Nov 11, 2015 | 4.497 | 4.548 | 4.453 | 4.497 | 635,681 | -0.00(-0.09%) |
Nov 10, 2015 | 4.493 | 4.596 | 4.449 | 4.501 | 615,745 | +0.00(+0.00%) |
Nov 09, 2015 | 4.628 | 4.628 | 4.453 | 4.501 | 1,012,904 | -0.08(-1.82%) |
Nov 06, 2015 | 4.640 | 4.751 | 4.517 | 4.584 | 1,181,376 | +0.11(+2.48%) |
Nov 05, 2015 | 4.481 | 4.481 | 4.366 | 4.473 | 947,437 | +0.00(+0.00%) |
Nov 04, 2015 | 4.493 | 4.517 | 4.430 | 4.473 | 430,505 | -0.02(-0.44%) |
Nov 03, 2015 | 4.449 | 4.517 | 4.410 | 4.493 | 411,422 | +0.06(+1.34%) |
Nov 02, 2015 | 4.410 | 4.485 | 4.392 | 4.434 | 1,280,551 | +0.01(+0.27%) |
Oct 30, 2015 | 4.453 | 4.493 | 4.370 | 4.422 | 1,002,180 | +0.00(+0.00%) |
Oct 29, 2015 | 4.390 | 4.509 | 4.382 | 4.422 | 1,355,324 | +0.04(+0.90%) |
Oct 28, 2015 | 4.291 | 4.382 | 4.279 | 4.382 | 591,397 | +0.10(+2.22%) |
Oct 27, 2015 | 4.350 | 4.358 | 4.279 | 4.287 | 677,186 | -0.08(-1.90%) |
Oct 26, 2015 | 4.422 | 4.457 | 4.343 | 4.370 | 501,680 | -0.06(-1.34%) |
Oct 23, 2015 | 4.406 | 4.457 | 4.406 | 4.430 | 552,605 | +0.03(+0.63%) |
Oct 22, 2015 | 4.374 | 4.438 | 4.374 | 4.402 | 689,288 | +0.06(+1.28%) |
Oct 21, 2015 | 4.370 | 4.405 | 4.337 | 4.346 | 553,375 | -0.01(-0.27%) |
Oct 20, 2015 | 4.335 | 4.414 | 4.307 | 4.358 | 948,399 | +0.04(+0.82%) |
Oct 19, 2015 | 4.204 | 4.327 | 4.204 | 4.323 | 947,493 | +0.10(+2.25%) |
Oct 16, 2015 | 4.148 | 4.220 | 4.121 | 4.228 | 791,772 | +0.10(+2.40%) |
Oct 15, 2015 | 4.164 | 4.192 | 4.105 | 4.129 | 834,696 | -0.02(-0.48%) |
Oct 14, 2015 | 4.117 | 4.176 | 4.117 | 4.148 | 489,685 | +0.02(+0.48%) |
Oct 13, 2015 | 4.152 | 4.208 | 4.113 | 4.129 | 582,303 | -0.04(-1.04%) |
Oct 12, 2015 | 4.228 | 4.283 | 4.160 | 4.172 | 425,861 | -0.06(-1.40%) |
Oct 09, 2015 | 4.303 | 4.335 | 4.220 | 4.232 | 628,238 | -0.08(-1.75%) |
Oct 08, 2015 | 4.295 | 4.311 | 4.243 | 4.307 | 559,073 | +0.01(+0.18%) |
Oct 07, 2015 | 4.275 | 4.307 | 4.240 | 4.299 | 848,507 | +0.04(+1.02%) |
Oct 06, 2015 | 4.208 | 4.279 | 4.204 | 4.255 | 856,331 | +0.03(+0.66%) |
Oct 05, 2015 | 4.081 | 4.243 | 4.065 | 4.228 | 854,135 | +0.17(+4.30%) |
Oct 02, 2015 | 4.077 | 4.192 | 4.010 | 4.053 | 942,824 | -0.08(-2.01%) |
Oct 01, 2015 | 4.006 | 4.136 | 3.994 | 4.136 | 1,166,275 | +0.13(+3.26%) |
Sep 30, 2015 | 4.006 | 4.069 | 3.978 | 4.006 | 1,584,264 | +0.05(+1.20%) |
Sep 29, 2015 | 4.097 | 4.097 | 3.919 | 3.958 | 2,732,257 | -0.14(-3.38%) |
Sep 28, 2015 | 4.315 | 4.335 | 4.083 | 4.097 | 2,174,781 | -0.25(-5.74%) |
Sep 25, 2015 | 4.358 | 4.414 | 4.319 | 4.346 | 683,278 | -0.01(-0.18%) |
Sep 24, 2015 | 4.339 | 4.446 | 4.339 | 4.354 | 631,120 | -0.02(-0.36%) |
Sep 23, 2015 | 4.339 | 4.382 | 4.315 | 4.370 | 602,244 | +0.04(+0.91%) |
Sep 22, 2015 | 4.279 | 4.354 | 4.208 | 4.331 | 1,655,821 | +0.00(+0.00%) |
Sep 21, 2015 | 4.295 | 4.346 | 4.279 | 4.331 | 520,223 | +0.07(+1.58%) |
Sep 18, 2015 | 4.418 | 4.434 | 4.251 | 4.263 | 2,491,802 | -0.19(-4.36%) |
Sep 17, 2015 | 4.481 | 4.509 | 4.457 | 4.457 | 414,667 | -0.04(-0.88%) |
Sep 16, 2015 | 4.461 | 4.513 | 4.442 | 4.497 | 515,413 | +0.05(+1.16%) |
Sep 15, 2015 | 4.457 | 4.497 | 4.434 | 4.446 | 436,986 | -0.01(-0.27%) |
Sep 14, 2015 | 4.481 | 4.497 | 4.430 | 4.457 | 614,167 | -0.03(-0.71%) |
Sep 11, 2015 | 4.477 | 4.501 | 4.442 | 4.489 | 494,139 | -0.02(-0.35%) |
Sep 10, 2015 | 4.469 | 4.509 | 4.446 | 4.505 | 523,744 | +0.02(+0.53%) |
Sep 09, 2015 | 4.537 | 4.541 | 4.457 | 4.481 | 527,447 | -0.02(-0.35%) |
Sep 08, 2015 | 4.541 | 4.560 | 4.489 | 4.497 | 412,893 | +0.01(+0.27%) |
Sep 04, 2015 | 4.449 | 4.485 | 4.485 | 4.485 | 594,120 | -0.02(-0.35%) |
Sep 03, 2015 | 4.414 | 4.533 | 4.414 | 4.501 | 550,210 | +0.06(+1.25%) |
Sep 02, 2015 | 4.453 | 4.501 | 4.398 | 4.446 | 594,998 | +0.02(+0.45%) |
Sep 01, 2015 | 4.509 | 4.541 | 4.422 | 4.426 | 1,022,508 | -0.17(-3.71%) |
Aug 31, 2015 | 4.529 | 4.616 | 4.501 | 4.596 | 938,480 | +0.04(+0.78%) |
Aug 28, 2015 | 4.497 | 4.628 | 4.465 | 4.560 | 854,284 | +0.05(+1.14%) |
Aug 27, 2015 | 4.386 | 4.533 | 4.376 | 4.509 | 1,144,812 | +0.16(+3.64%) |
Aug 26, 2015 | 4.358 | 4.358 | 4.271 | 4.350 | 782,525 | +0.07(+1.67%) |
Aug 25, 2015 | 4.402 | 4.414 | 4.279 | 4.279 | 1,081,433 | -0.02(-0.46%) |
Aug 24, 2015 | 4.434 | 4.453 | 4.260 | 4.299 | 2,731,899 | -0.30(-6.47%) |
Aug 21, 2015 | 4.663 | 4.703 | 4.556 | 4.596 | 1,196,196 | -0.09(-1.86%) |
Aug 20, 2015 | 4.731 | 4.755 | 4.679 | 4.683 | 1,035,082 | -0.05(-1.01%) |
Aug 19, 2015 | 4.739 | 4.774 | 4.703 | 4.731 | 829,557 | -0.02(-0.50%) |
Aug 18, 2015 | 4.703 | 4.755 | 4.703 | 4.755 | 831,508 | +0.04(+0.93%) |
Aug 17, 2015 | 4.663 | 4.731 | 4.656 | 4.711 | 887,215 | +0.03(+0.68%) |
Aug 14, 2015 | 4.675 | 4.719 | 4.656 | 4.679 | 727,757 | -0.00(-0.08%) |
Aug 13, 2015 | 4.660 | 4.691 | 4.600 | 4.683 | 981,093 | +0.00(+0.00%) |
Aug 12, 2015 | 4.652 | 4.703 | 4.622 | 4.683 | 1,183,526 | +0.03(+0.58%) |
Aug 11, 2015 | 4.706 | 4.730 | 4.629 | 4.656 | 1,458,071 | -0.07(-1.39%) |
Aug 10, 2015 | 4.587 | 4.733 | 4.575 | 4.722 | 1,304,576 | +0.13(+2.77%) |
Aug 07, 2015 | 4.610 | 4.730 | 4.459 | 4.594 | 1,978,395 | +0.36(+8.38%) |
Aug 06, 2015 | 4.320 | 4.340 | 4.216 | 4.239 | 1,066,981 | -0.08(-1.96%) |
Aug 05, 2015 | 4.390 | 4.405 | 4.297 | 4.324 | 1,349,809 | -0.03(-0.71%) |
Aug 04, 2015 | 4.328 | 4.367 | 4.309 | 4.355 | 803,895 | +0.03(+0.71%) |
Aug 03, 2015 | 4.313 | 4.336 | 4.235 | 4.324 | 913,214 | +0.01(+0.18%) |
Jul 31, 2015 | 4.336 | 4.367 | 4.305 | 4.316 | 669,657 | -0.00(-0.09%) |
Jul 30, 2015 | 4.266 | 4.355 | 4.262 | 4.320 | 860,783 | +0.04(+0.90%) |
Jul 29, 2015 | 4.247 | 4.286 | 4.205 | 4.282 | 948,698 | +0.06(+1.37%) |
Jul 28, 2015 | 4.274 | 4.297 | 4.201 | 4.224 | 697,479 | -0.04(-0.91%) |
Jul 27, 2015 | 4.120 | 4.262 | 4.116 | 4.262 | 1,775,688 | +0.10(+2.41%) |
Jul 24, 2015 | 4.324 | 4.333 | 4.143 | 4.162 | 1,756,913 | -0.18(-4.09%) |
Jul 23, 2015 | 4.390 | 4.417 | 4.324 | 4.340 | 801,999 | -0.05(-1.23%) |
Jul 22, 2015 | 4.401 | 4.401 | 4.363 | 4.394 | 621,238 | -0.03(-0.78%) |
Jul 21, 2015 | 4.467 | 4.510 | 4.428 | 4.428 | 572,348 | -0.05(-1.04%) |
Jul 20, 2015 | 4.506 | 4.506 | 4.444 | 4.475 | 572,824 | -0.03(-0.69%) |
Jul 17, 2015 | 4.567 | 4.567 | 4.479 | 4.506 | 630,505 | -0.07(-1.60%) |
Jul 16, 2015 | 4.556 | 4.587 | 4.535 | 4.579 | 776,038 | +0.04(+0.85%) |
Jul 15, 2015 | 4.540 | 4.556 | 4.502 | 4.540 | 1,236,314 | +0.00(+0.00%) |
Jul 14, 2015 | 4.540 | 4.556 | 4.521 | 4.540 | 1,085,715 | +0.00(+0.09%) |
Jul 13, 2015 | 4.475 | 4.556 | 4.463 | 4.537 | 1,125,175 | +0.06(+1.38%) |
Jul 10, 2015 | 4.409 | 4.486 | 4.382 | 4.475 | 934,872 | +0.09(+2.11%) |
Jul 09, 2015 | 4.394 | 4.405 | 4.363 | 4.382 | 744,737 | +0.02(+0.53%) |
Jul 08, 2015 | 4.367 | 4.413 | 4.332 | 4.359 | 818,386 | -0.06(-1.31%) |
Jul 07, 2015 | 4.486 | 4.486 | 4.324 | 4.417 | 1,413,685 | -0.08(-1.89%) |
Jul 06, 2015 | 4.398 | 4.517 | 4.390 | 4.502 | 971,767 | +0.07(+1.57%) |
Jul 02, 2015 | 4.421 | 4.432 | 4.432 | 4.432 | 1,053,121 | +0.02(+0.53%) |
Jul 01, 2015 | 4.552 | 4.560 | 4.390 | 4.409 | 1,499,380 | -0.05(-1.13%) |
Jun 30, 2015 | 4.517 | 4.540 | 4.459 | 4.459 | 1,713,353 | -0.03(-0.77%) |
Jun 29, 2015 | 4.552 | 4.556 | 4.479 | 4.494 | 929,539 | -0.08(-1.69%) |
Jun 26, 2015 | 4.571 | 4.598 | 4.548 | 4.571 | 811,077 | -0.00(-0.08%) |
Jun 25, 2015 | 4.560 | 4.645 | 4.556 | 4.575 | 1,458,939 | +0.00(+0.08%) |
Jun 24, 2015 | 4.598 | 4.615 | 4.556 | 4.571 | 1,429,251 | -0.04(-0.92%) |
Jun 23, 2015 | 4.544 | 4.637 | 4.517 | 4.614 | 2,368,612 | +0.11(+2.49%) |
Jun 22, 2015 | 4.564 | 4.622 | 4.490 | 4.502 | 1,493,617 | -0.05(-1.02%) |
Jun 19, 2015 | 4.556 | 4.583 | 4.502 | 4.548 | 2,021,634 | -0.03(-0.59%) |
Jun 18, 2015 | 4.714 | 4.741 | 4.517 | 4.575 | 1,721,421 | -0.14(-2.87%) |
Jun 17, 2015 | 4.598 | 4.749 | 4.598 | 4.710 | 1,317,834 | +0.11(+2.44%) |
Jun 16, 2015 | 4.548 | 4.598 | 4.401 | 4.598 | 2,085,139 | +0.05(+1.02%) |
Jun 15, 2015 | 4.637 | 4.668 | 4.522 | 4.552 | 2,210,628 | -0.14(-2.88%) |
Jun 12, 2015 | 4.706 | 4.710 | 4.641 | 4.687 | 981,462 | -0.03(-0.57%) |
Jun 11, 2015 | 4.776 | 4.789 | 4.695 | 4.714 | 1,439,070 | -0.08(-1.61%) |
Jun 10, 2015 | 4.826 | 4.849 | 4.778 | 4.791 | 1,011,155 | -0.04(-0.80%) |
Jun 09, 2015 | 4.869 | 4.903 | 4.807 | 4.830 | 902,613 | -0.05(-1.03%) |
Jun 08, 2015 | 4.915 | 4.942 | 4.857 | 4.880 | 662,604 | -0.05(-0.94%) |
Jun 05, 2015 | 4.903 | 4.938 | 4.884 | 4.927 | 413,962 | +0.01(+0.24%) |
Jun 04, 2015 | 4.957 | 4.957 | 4.872 | 4.915 | 596,554 | -0.05(-0.93%) |
Jun 03, 2015 | 4.969 | 4.969 | 4.923 | 4.961 | 676,339 | +0.00(+0.08%) |
Jun 02, 2015 | 4.954 | 4.979 | 4.923 | 4.957 | 515,221 | +0.00(+0.08%) |