Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.232 | 5.232 | 5.122 | 5.193 | 267,912 | +0.01(+0.12%) |
Jun 29, 2016 | 5.161 | 5.200 | 5.127 | 5.187 | 200,719 | +0.10(+2.03%) |
Jun 28, 2016 | 4.987 | 5.090 | 4.929 | 5.083 | 180,575 | +0.16(+3.18%) |
Jun 27, 2016 | 4.959 | 5.055 | 4.895 | 4.927 | 103,598 | -0.09(-1.79%) |
Jun 24, 2016 | 5.010 | 5.074 | 4.965 | 5.017 | 258,835 | -0.21(-4.05%) |
Jun 23, 2016 | 5.222 | 5.254 | 5.184 | 5.229 | 59,481 | +0.08(+1.50%) |
Jun 22, 2016 | 5.042 | 5.203 | 5.042 | 5.152 | 113,759 | +0.06(+1.26%) |
Jun 21, 2016 | 5.010 | 5.100 | 5.010 | 5.087 | 75,521 | +0.06(+1.15%) |
Jun 20, 2016 | 5.119 | 5.164 | 5.017 | 5.029 | 85,067 | -0.01(-0.25%) |
Jun 17, 2016 | 5.049 | 5.074 | 5.010 | 5.042 | 189,032 | +0.02(+0.38%) |
Jun 16, 2016 | 5.023 | 5.036 | 4.952 | 5.023 | 203,445 | -0.02(-0.38%) |
Jun 15, 2016 | 4.978 | 5.100 | 4.978 | 5.042 | 184,462 | +0.07(+1.42%) |
Jun 14, 2016 | 5.010 | 5.023 | 4.933 | 4.972 | 319,945 | -0.01(-0.26%) |
Jun 13, 2016 | 4.972 | 5.010 | 4.920 | 4.985 | 87,933 | +0.00(+0.00%) |
Jun 10, 2016 | 5.036 | 5.042 | 4.985 | 4.985 | 88,827 | -0.13(-2.51%) |
Jun 09, 2016 | 5.062 | 5.126 | 5.055 | 5.113 | 111,618 | +0.01(+0.25%) |
Jun 08, 2016 | 5.042 | 5.132 | 5.023 | 5.100 | 287,713 | +0.08(+1.53%) |
Jun 07, 2016 | 4.811 | 5.042 | 4.811 | 5.023 | 363,109 | +0.22(+4.69%) |
Jun 06, 2016 | 4.901 | 4.914 | 4.734 | 4.798 | 89,462 | -0.09(-1.84%) |
Jun 03, 2016 | 4.753 | 4.914 | 4.753 | 4.888 | 71,185 | +0.13(+2.70%) |
Jun 02, 2016 | 4.715 | 4.766 | 4.689 | 4.760 | 115,272 | +0.05(+1.09%) |
Jun 01, 2016 | 4.631 | 4.728 | 4.625 | 4.708 | 233,128 | +0.04(+0.96%) |
May 31, 2016 | 4.760 | 4.760 | 4.663 | 4.663 | 286,501 | -0.08(-1.76%) |
May 27, 2016 | 4.882 | 4.747 | 4.747 | 4.747 | 237,881 | -0.12(-2.51%) |
May 26, 2016 | 4.850 | 4.907 | 4.824 | 4.869 | 126,927 | +0.04(+0.82%) |
May 25, 2016 | 4.797 | 4.836 | 4.766 | 4.829 | 244,984 | +0.05(+1.07%) |
May 24, 2016 | 4.804 | 4.836 | 4.765 | 4.778 | 63,203 | -0.01(-0.27%) |
May 23, 2016 | 4.785 | 4.855 | 4.785 | 4.791 | 98,833 | -0.03(-0.53%) |
May 20, 2016 | 4.842 | 4.887 | 4.804 | 4.817 | 127,825 | +0.01(+0.13%) |
May 19, 2016 | 4.874 | 4.887 | 4.804 | 4.810 | 715,150 | -0.03(-0.66%) |
May 18, 2016 | 4.938 | 4.938 | 4.810 | 4.842 | 137,208 | -0.13(-2.70%) |
May 17, 2016 | 4.951 | 5.021 | 4.951 | 4.977 | 555,048 | +0.02(+0.39%) |
May 16, 2016 | 5.002 | 5.053 | 4.945 | 4.957 | 500,910 | -0.03(-0.64%) |
May 13, 2016 | 4.977 | 5.028 | 4.925 | 4.989 | 249,619 | -0.03(-0.51%) |
May 12, 2016 | 5.111 | 5.117 | 5.015 | 5.015 | 1,681,705 | -0.06(-1.13%) |
May 11, 2016 | 5.047 | 5.143 | 5.047 | 5.073 | 4,964,456 | +0.00(+0.00%) |
May 10, 2016 | 5.015 | 5.111 | 5.009 | 5.073 | 109,639 | +0.07(+1.41%) |
May 09, 2016 | 5.034 | 5.034 | 4.925 | 5.002 | 31,879 | -0.03(-0.51%) |
May 06, 2016 | 5.021 | 5.053 | 4.957 | 5.028 | 18,614 | +0.00(+0.00%) |
May 05, 2016 | 5.136 | 5.136 | 4.989 | 5.028 | 74,361 | -0.04(-0.88%) |
May 04, 2016 | 5.136 | 5.156 | 5.015 | 5.073 | 106,107 | -0.11(-2.10%) |
May 03, 2016 | 5.213 | 5.213 | 5.053 | 5.181 | 92,588 | -0.08(-1.58%) |
May 02, 2016 | 5.200 | 5.309 | 5.200 | 5.264 | 228,768 | +0.09(+1.73%) |
Apr 29, 2016 | 5.220 | 5.296 | 5.175 | 5.175 | 243,147 | -0.01(-0.12%) |
Apr 28, 2016 | 5.130 | 5.271 | 5.130 | 5.181 | 53,035 | +0.03(+0.62%) |
Apr 27, 2016 | 5.079 | 5.162 | 5.079 | 5.149 | 204,333 | +0.08(+1.56%) |
Apr 26, 2016 | 5.045 | 5.096 | 4.905 | 5.070 | 201,401 | +0.05(+1.02%) |
Apr 25, 2016 | 5.083 | 5.096 | 5.006 | 5.019 | 114,401 | -0.08(-1.50%) |
Apr 22, 2016 | 5.147 | 5.204 | 5.077 | 5.096 | 122,495 | -0.06(-1.23%) |
Apr 21, 2016 | 5.223 | 5.223 | 5.121 | 5.159 | 17,803 | -0.06(-1.22%) |
Apr 20, 2016 | 5.140 | 5.223 | 5.108 | 5.223 | 113,146 | +0.06(+1.23%) |
Apr 19, 2016 | 5.070 | 5.185 | 5.070 | 5.159 | 165,316 | +0.13(+2.66%) |
Apr 18, 2016 | 4.962 | 5.032 | 4.936 | 5.026 | 70,728 | +0.03(+0.51%) |
Apr 15, 2016 | 5.019 | 5.019 | 4.949 | 5.000 | 31,551 | -0.05(-1.01%) |
Apr 14, 2016 | 5.051 | 5.064 | 5.026 | 5.051 | 60,649 | -0.01(-0.13%) |
Apr 13, 2016 | 4.994 | 5.115 | 4.975 | 5.057 | 153,114 | +0.08(+1.66%) |
Apr 12, 2016 | 4.930 | 4.981 | 4.873 | 4.975 | 144,356 | +0.08(+1.56%) |
Apr 11, 2016 | 4.860 | 4.905 | 4.809 | 4.898 | 107,030 | +0.10(+2.12%) |
Apr 08, 2016 | 4.815 | 4.841 | 4.764 | 4.796 | 89,753 | +0.06(+1.35%) |
Apr 07, 2016 | 4.739 | 4.758 | 4.643 | 4.733 | 61,869 | -0.04(-0.80%) |
Apr 06, 2016 | 4.809 | 4.834 | 4.752 | 4.771 | 30,851 | +0.01(+0.13%) |
Apr 05, 2016 | 4.784 | 4.809 | 4.701 | 4.764 | 185,149 | -0.01(-0.13%) |
Apr 04, 2016 | 4.879 | 4.879 | 4.745 | 4.771 | 71,563 | -0.09(-1.83%) |
Apr 01, 2016 | 4.828 | 4.892 | 4.821 | 4.860 | 123,146 | -0.04(-0.89%) |
Mar 31, 2016 | 4.802 | 4.923 | 4.802 | 4.904 | 73,108 | +0.10(+2.11%) |
Mar 30, 2016 | 4.745 | 4.821 | 4.745 | 4.802 | 328,555 | +0.10(+2.02%) |
Mar 29, 2016 | 4.580 | 4.726 | 4.555 | 4.707 | 213,325 | -0.01(-0.13%) |
Mar 28, 2016 | 4.593 | 4.732 | 4.593 | 4.713 | 665,719 | +0.14(+3.05%) |
Mar 24, 2016 | 4.618 | 4.574 | 4.574 | 4.574 | 178,290 | -0.10(-2.04%) |
Mar 23, 2016 | 4.751 | 4.821 | 4.644 | 4.669 | 126,121 | -0.11(-2.26%) |
Mar 22, 2016 | 4.663 | 4.853 | 4.650 | 4.777 | 443,690 | +0.13(+2.87%) |
Mar 21, 2016 | 4.644 | 4.720 | 4.523 | 4.644 | 201,447 | -0.01(-0.14%) |
Mar 18, 2016 | 4.802 | 4.815 | 4.529 | 4.650 | 257,776 | -0.13(-2.79%) |
Mar 17, 2016 | 4.707 | 4.827 | 4.707 | 4.783 | 40,355 | +0.10(+2.03%) |
Mar 16, 2016 | 4.612 | 4.707 | 4.510 | 4.688 | 223,499 | +0.09(+1.93%) |
Mar 15, 2016 | 4.599 | 4.634 | 4.574 | 4.599 | 438,193 | -0.07(-1.49%) |
Mar 14, 2016 | 4.701 | 4.732 | 4.631 | 4.669 | 164,176 | -0.05(-1.08%) |
Mar 11, 2016 | 4.669 | 4.726 | 4.650 | 4.720 | 38,405 | +0.06(+1.36%) |
Mar 10, 2016 | 4.656 | 4.656 | 4.539 | 4.656 | 178,424 | -0.01(-0.27%) |
Mar 09, 2016 | 4.644 | 4.701 | 4.605 | 4.669 | 83,861 | +0.06(+1.38%) |
Mar 08, 2016 | 4.789 | 4.789 | 4.584 | 4.605 | 92,529 | -0.18(-3.71%) |
Mar 07, 2016 | 4.631 | 4.789 | 4.631 | 4.783 | 107,240 | +0.13(+2.87%) |
Mar 04, 2016 | 4.599 | 4.669 | 4.599 | 4.650 | 78,950 | +0.04(+0.83%) |
Mar 03, 2016 | 4.574 | 4.656 | 4.498 | 4.612 | 405,722 | +0.03(+0.55%) |
Mar 02, 2016 | 4.390 | 4.586 | 4.390 | 4.586 | 129,874 | +0.18(+4.03%) |
Mar 01, 2016 | 4.301 | 4.421 | 4.288 | 4.409 | 155,544 | +0.13(+2.96%) |
Feb 29, 2016 | 4.225 | 4.310 | 4.225 | 4.282 | 84,151 | +0.08(+1.96%) |
Feb 26, 2016 | 4.314 | 4.320 | 4.193 | 4.199 | 118,929 | -0.04(-1.05%) |
Feb 25, 2016 | 4.168 | 4.276 | 4.168 | 4.244 | 140,321 | +0.08(+1.99%) |
Feb 24, 2016 | 4.066 | 4.167 | 4.060 | 4.161 | 370,055 | +0.03(+0.61%) |
Feb 23, 2016 | 4.193 | 4.211 | 4.104 | 4.136 | 75,491 | -0.07(-1.65%) |
Feb 22, 2016 | 4.117 | 4.243 | 4.117 | 4.205 | 197,301 | +0.12(+2.94%) |
Feb 19, 2016 | 4.129 | 4.167 | 4.066 | 4.085 | 378,921 | -0.08(-1.97%) |
Feb 18, 2016 | 4.110 | 4.224 | 3.965 | 4.167 | 273,718 | +0.06(+1.38%) |
Feb 17, 2016 | 3.997 | 4.110 | 3.953 | 4.110 | 116,948 | +0.14(+3.50%) |
Feb 16, 2016 | 4.085 | 4.085 | 3.883 | 3.972 | 80,844 | -0.04(-1.10%) |
Feb 12, 2016 | 3.896 | 4.016 | 4.016 | 4.016 | 103,419 | +0.18(+4.61%) |
Feb 11, 2016 | 3.820 | 3.889 | 3.776 | 3.839 | 133,678 | -0.06(-1.46%) |
Feb 10, 2016 | 3.927 | 3.978 | 3.877 | 3.896 | 49,601 | -0.04(-0.96%) |
Feb 09, 2016 | 3.915 | 3.959 | 3.877 | 3.934 | 199,392 | -0.01(-0.32%) |
Feb 08, 2016 | 4.009 | 4.009 | 3.921 | 3.946 | 144,377 | -0.11(-2.80%) |
Feb 05, 2016 | 4.054 | 4.079 | 4.009 | 4.060 | 90,778 | -0.02(-0.46%) |
Feb 04, 2016 | 4.060 | 4.092 | 3.978 | 4.079 | 123,395 | +0.03(+0.78%) |
Feb 03, 2016 | 3.908 | 4.054 | 3.833 | 4.047 | 118,286 | +0.18(+4.57%) |
Feb 02, 2016 | 3.997 | 3.997 | 3.845 | 3.871 | 123,181 | -0.22(-5.40%) |
Feb 01, 2016 | 4.085 | 4.098 | 3.946 | 4.092 | 112,269 | -0.05(-1.22%) |
Jan 29, 2016 | 4.085 | 4.148 | 4.016 | 4.142 | 99,865 | +0.06(+1.55%) |
Jan 28, 2016 | 4.016 | 4.174 | 4.016 | 4.079 | 129,801 | +0.06(+1.57%) |
Jan 27, 2016 | 3.984 | 4.035 | 3.915 | 4.016 | 68,663 | +0.01(+0.30%) |
Jan 26, 2016 | 3.910 | 4.048 | 3.878 | 4.004 | 160,264 | +0.14(+3.58%) |
Jan 25, 2016 | 3.954 | 3.966 | 3.840 | 3.866 | 110,060 | -0.14(-3.45%) |
Jan 22, 2016 | 3.998 | 4.086 | 3.925 | 4.004 | 121,862 | +0.13(+3.24%) |
Jan 21, 2016 | 3.746 | 3.884 | 3.727 | 3.878 | 466,760 | +0.13(+3.35%) |
Jan 20, 2016 | 3.740 | 3.815 | 3.664 | 3.752 | 299,486 | -0.06(-1.49%) |
Jan 19, 2016 | 3.910 | 3.928 | 3.771 | 3.809 | 276,032 | -0.04(-1.14%) |
Jan 15, 2016 | 3.922 | 3.853 | 3.853 | 3.853 | 271,580 | -0.18(-4.37%) |
Jan 14, 2016 | 3.897 | 4.060 | 3.859 | 4.029 | 136,299 | +0.16(+4.23%) |
Jan 13, 2016 | 3.941 | 3.985 | 3.828 | 3.866 | 182,724 | -0.04(-1.13%) |
Jan 12, 2016 | 3.602 | 3.947 | 3.602 | 3.910 | 234,840 | +0.36(+10.28%) |
Jan 11, 2016 | 3.866 | 3.922 | 3.514 | 3.545 | 233,869 | -0.29(-7.54%) |
Jan 08, 2016 | 3.903 | 4.000 | 3.822 | 3.834 | 106,616 | -0.03(-0.81%) |
Jan 07, 2016 | 3.859 | 3.954 | 3.847 | 3.866 | 139,651 | -0.09(-2.38%) |
Jan 06, 2016 | 4.029 | 4.042 | 3.903 | 3.960 | 151,237 | -0.19(-4.69%) |
Jan 05, 2016 | 4.073 | 4.174 | 4.042 | 4.155 | 167,341 | +0.08(+1.85%) |
Jan 04, 2016 | 4.104 | 4.104 | 4.016 | 4.079 | 245,572 | -0.02(-0.46%) |
Dec 31, 2015 | 4.205 | 4.098 | 4.098 | 4.098 | 99,436 | -0.11(-2.54%) |
Dec 30, 2015 | 4.337 | 4.375 | 4.148 | 4.205 | 175,014 | -0.16(-3.60%) |
Dec 29, 2015 | 4.350 | 4.456 | 4.180 | 4.362 | 484,698 | +0.04(+1.03%) |
Dec 28, 2015 | 4.318 | 4.318 | 4.224 | 4.318 | 65,130 | -0.03(-0.58%) |
Dec 24, 2015 | 4.236 | 4.343 | 4.343 | 4.343 | 124,649 | +0.11(+2.51%) |
Dec 23, 2015 | 4.067 | 4.236 | 4.011 | 4.236 | 290,056 | +0.23(+5.62%) |
Dec 22, 2015 | 4.124 | 4.124 | 3.985 | 4.011 | 145,539 | -0.09(-2.14%) |
Dec 21, 2015 | 4.086 | 4.255 | 4.080 | 4.099 | 261,088 | +0.03(+0.61%) |
Dec 18, 2015 | 4.124 | 4.211 | 4.049 | 4.074 | 757,099 | -0.08(-1.96%) |
Dec 17, 2015 | 4.174 | 4.180 | 4.067 | 4.155 | 195,077 | +0.03(+0.76%) |
Dec 16, 2015 | 3.974 | 4.136 | 3.927 | 4.124 | 335,897 | +0.16(+3.94%) |
Dec 15, 2015 | 3.842 | 4.011 | 3.842 | 3.967 | 219,452 | +0.16(+4.11%) |
Dec 14, 2015 | 3.805 | 3.855 | 3.792 | 3.811 | 81,095 | +0.01(+0.33%) |
Dec 11, 2015 | 3.898 | 3.911 | 3.798 | 3.798 | 219,817 | -0.12(-3.04%) |
Dec 10, 2015 | 3.911 | 3.999 | 3.898 | 3.917 | 252,905 | +0.01(+0.32%) |
Dec 09, 2015 | 3.842 | 4.005 | 3.842 | 3.905 | 197,461 | +0.09(+2.29%) |
Dec 08, 2015 | 3.930 | 3.955 | 3.761 | 3.817 | 55,593 | -0.13(-3.33%) |
Dec 07, 2015 | 4.067 | 4.067 | 3.949 | 3.949 | 419,538 | -0.14(-3.37%) |
Dec 04, 2015 | 4.286 | 4.286 | 4.080 | 4.086 | 305,267 | -0.22(-5.09%) |
Dec 03, 2015 | 4.362 | 4.387 | 4.268 | 4.305 | 220,678 | -0.03(-0.58%) |
Dec 02, 2015 | 4.286 | 4.418 | 4.249 | 4.330 | 274,506 | -0.08(-1.84%) |
Dec 01, 2015 | 4.355 | 4.468 | 4.243 | 4.412 | 208,598 | +0.05(+1.15%) |
Nov 30, 2015 | 4.437 | 4.437 | 4.268 | 4.362 | 364,446 | -0.07(-1.55%) |
Nov 27, 2015 | 4.449 | 4.474 | 4.389 | 4.430 | 224,425 | -0.03(-0.56%) |
Nov 25, 2015 | 4.537 | 4.455 | 4.455 | 4.455 | 886,287 | -0.11(-2.32%) |
Nov 24, 2015 | 4.486 | 4.605 | 4.486 | 4.561 | 199,922 | +0.09(+2.09%) |
Nov 23, 2015 | 4.474 | 4.518 | 4.405 | 4.468 | 158,343 | -0.02(-0.42%) |
Nov 20, 2015 | 4.493 | 4.555 | 4.449 | 4.486 | 240,165 | +0.00(+0.00%) |
Nov 19, 2015 | 4.480 | 4.555 | 4.437 | 4.486 | 351,830 | +0.01(+0.14%) |
Nov 18, 2015 | 4.561 | 4.592 | 4.449 | 4.480 | 99,515 | -0.05(-1.10%) |
Nov 17, 2015 | 4.692 | 4.723 | 4.524 | 4.530 | 132,661 | -0.17(-3.71%) |
Nov 16, 2015 | 4.624 | 4.723 | 4.620 | 4.705 | 53,373 | +0.07(+1.48%) |
Nov 13, 2015 | 4.729 | 4.729 | 4.555 | 4.636 | 167,890 | -0.10(-2.11%) |
Nov 12, 2015 | 4.848 | 4.848 | 4.729 | 4.736 | 91,779 | -0.16(-3.18%) |
Nov 11, 2015 | 4.954 | 4.991 | 4.867 | 4.891 | 96,998 | -0.04(-0.76%) |
Nov 10, 2015 | 4.985 | 5.035 | 4.923 | 4.929 | 112,604 | -0.07(-1.37%) |
Nov 09, 2015 | 5.041 | 5.054 | 4.935 | 4.997 | 218,089 | -0.04(-0.87%) |
Nov 06, 2015 | 5.116 | 5.166 | 5.004 | 5.041 | 208,450 | -0.06(-1.10%) |
Nov 05, 2015 | 5.072 | 5.135 | 5.047 | 5.097 | 146,932 | +0.01(+0.12%) |
Nov 04, 2015 | 5.191 | 5.222 | 5.057 | 5.091 | 150,022 | -0.09(-1.80%) |
Nov 03, 2015 | 5.066 | 5.203 | 5.066 | 5.184 | 359,158 | +0.12(+2.46%) |
Nov 02, 2015 | 4.985 | 5.128 | 4.985 | 5.060 | 276,759 | +0.07(+1.37%) |
Oct 30, 2015 | 5.029 | 5.116 | 4.948 | 4.991 | 233,296 | -0.02(-0.50%) |
Oct 29, 2015 | 5.116 | 5.147 | 5.010 | 5.016 | 374,861 | -0.14(-2.72%) |
Oct 28, 2015 | 5.144 | 5.181 | 5.113 | 5.157 | 210,940 | +0.05(+0.97%) |
Oct 27, 2015 | 5.113 | 5.138 | 5.032 | 5.107 | 435,935 | -0.06(-1.08%) |
Oct 26, 2015 | 5.125 | 5.163 | 5.076 | 5.163 | 235,961 | +0.01(+0.24%) |
Oct 23, 2015 | 5.039 | 5.150 | 5.039 | 5.150 | 318,160 | +0.07(+1.47%) |
Oct 22, 2015 | 5.057 | 5.125 | 5.032 | 5.076 | 275,436 | +0.04(+0.86%) |
Oct 21, 2015 | 5.032 | 5.082 | 4.952 | 5.032 | 283,301 | -0.01(-0.25%) |
Oct 20, 2015 | 4.989 | 5.057 | 4.958 | 5.045 | 380,896 | +0.05(+0.99%) |
Oct 19, 2015 | 5.113 | 5.113 | 4.977 | 4.995 | 153,387 | -0.14(-2.78%) |
Oct 16, 2015 | 5.157 | 5.157 | 5.082 | 5.138 | 189,181 | +0.00(+0.00%) |
Oct 15, 2015 | 5.150 | 5.150 | 5.076 | 5.138 | 174,192 | -0.03(-0.60%) |
Oct 14, 2015 | 5.076 | 5.175 | 5.051 | 5.169 | 205,583 | +0.09(+1.83%) |
Oct 13, 2015 | 5.163 | 5.206 | 5.063 | 5.076 | 438,731 | -0.12(-2.39%) |
Oct 12, 2015 | 5.200 | 5.256 | 5.119 | 5.200 | 95,173 | -0.01(-0.24%) |
Oct 09, 2015 | 5.119 | 5.261 | 5.119 | 5.212 | 364,312 | +0.09(+1.82%) |
Oct 08, 2015 | 5.125 | 5.150 | 5.107 | 5.119 | 547,758 | +0.01(+0.12%) |
Oct 07, 2015 | 5.051 | 5.181 | 5.039 | 5.113 | 379,180 | +0.08(+1.65%) |
Oct 06, 2015 | 4.968 | 5.036 | 4.944 | 5.030 | 740,166 | +0.07(+1.50%) |
Oct 05, 2015 | 4.919 | 4.993 | 4.888 | 4.956 | 202,788 | +0.17(+3.48%) |
Oct 02, 2015 | 4.727 | 4.808 | 4.598 | 4.789 | 261,993 | +0.09(+1.97%) |
Oct 01, 2015 | 4.795 | 4.795 | 4.659 | 4.696 | 136,147 | -0.04(-0.78%) |
Sep 30, 2015 | 4.721 | 4.764 | 4.653 | 4.734 | 106,100 | +0.02(+0.52%) |
Sep 29, 2015 | 4.672 | 4.727 | 4.567 | 4.709 | 183,939 | +0.04(+0.93%) |
Sep 28, 2015 | 4.610 | 4.746 | 4.604 | 4.666 | 295,230 | +0.01(+0.13%) |
Sep 25, 2015 | 4.690 | 4.737 | 4.585 | 4.659 | 471,242 | +0.01(+0.27%) |
Sep 24, 2015 | 4.530 | 4.659 | 4.437 | 4.647 | 655,696 | +0.06(+1.35%) |
Sep 23, 2015 | 4.536 | 4.610 | 4.394 | 4.585 | 577,913 | +0.01(+0.13%) |
Sep 22, 2015 | 4.610 | 4.616 | 4.499 | 4.579 | 805,477 | -0.12(-2.50%) |
Sep 21, 2015 | 4.746 | 4.808 | 4.690 | 4.696 | 191,664 | -0.01(-0.26%) |
Sep 18, 2015 | 4.913 | 4.934 | 4.709 | 4.709 | 475,590 | -0.26(-5.22%) |
Sep 17, 2015 | 5.012 | 5.018 | 4.913 | 4.968 | 530,872 | -0.04(-0.86%) |
Sep 16, 2015 | 5.012 | 5.086 | 4.975 | 5.012 | 395,723 | +0.04(+0.75%) |
Sep 15, 2015 | 4.937 | 4.987 | 4.913 | 4.975 | 98,049 | +0.06(+1.13%) |
Sep 14, 2015 | 4.882 | 4.937 | 4.839 | 4.919 | 142,481 | +0.04(+0.76%) |
Sep 11, 2015 | 4.869 | 4.944 | 4.863 | 4.882 | 144,132 | -0.03(-0.63%) |
Sep 10, 2015 | 4.647 | 4.913 | 4.647 | 4.913 | 417,416 | +0.27(+5.72%) |
Sep 09, 2015 | 4.715 | 4.746 | 4.622 | 4.647 | 163,716 | -0.05(-1.05%) |
Sep 08, 2015 | 4.690 | 4.715 | 4.647 | 4.696 | 116,231 | +0.02(+0.40%) |
Sep 04, 2015 | 4.616 | 4.678 | 4.678 | 4.678 | 258,595 | +0.01(+0.26%) |
Sep 03, 2015 | 4.548 | 4.696 | 4.548 | 4.666 | 113,495 | +0.12(+2.72%) |
Sep 02, 2015 | 4.616 | 4.628 | 4.486 | 4.542 | 197,359 | -0.04(-0.81%) |
Sep 01, 2015 | 4.659 | 4.690 | 4.542 | 4.579 | 403,937 | -0.18(-3.77%) |
Aug 31, 2015 | 4.536 | 4.783 | 4.514 | 4.758 | 353,073 | +0.17(+3.77%) |
Aug 28, 2015 | 4.530 | 4.672 | 4.462 | 4.585 | 665,219 | +0.03(+0.68%) |
Aug 27, 2015 | 4.134 | 4.554 | 4.109 | 4.554 | 1,005,010 | +0.46(+11.34%) |
Aug 26, 2015 | 4.035 | 4.109 | 3.980 | 4.090 | 295,704 | +0.10(+2.62%) |
Aug 25, 2015 | 4.177 | 4.220 | 3.986 | 3.986 | 370,939 | -0.01(-0.15%) |
Aug 24, 2015 | 4.232 | 4.263 | 3.992 | 3.992 | 555,505 | -0.41(-9.36%) |
Aug 21, 2015 | 4.619 | 4.619 | 4.404 | 4.404 | 334,851 | -0.22(-4.79%) |
Aug 20, 2015 | 4.632 | 4.687 | 4.570 | 4.626 | 226,357 | -0.07(-1.57%) |
Aug 19, 2015 | 4.859 | 4.859 | 4.656 | 4.699 | 183,214 | -0.17(-3.41%) |
Aug 18, 2015 | 4.773 | 4.884 | 4.706 | 4.865 | 296,457 | +0.08(+1.67%) |
Aug 17, 2015 | 4.829 | 4.878 | 4.755 | 4.785 | 120,909 | -0.03(-0.64%) |
Aug 14, 2015 | 4.958 | 5.062 | 4.779 | 4.816 | 994,371 | -0.17(-3.33%) |
Aug 13, 2015 | 5.075 | 5.081 | 4.909 | 4.982 | 332,945 | -0.10(-1.94%) |
Aug 12, 2015 | 5.038 | 5.093 | 5.013 | 5.081 | 306,680 | +0.04(+0.73%) |
Aug 11, 2015 | 5.148 | 5.179 | 5.013 | 5.044 | 1,171,652 | -0.12(-2.38%) |
Aug 10, 2015 | 5.032 | 5.179 | 5.013 | 5.167 | 311,594 | +0.14(+2.82%) |
Aug 07, 2015 | 5.093 | 5.142 | 4.988 | 5.025 | 111,631 | -0.09(-1.80%) |
Aug 06, 2015 | 5.099 | 5.198 | 5.075 | 5.118 | 419,724 | +0.03(+0.60%) |
Aug 05, 2015 | 5.179 | 5.278 | 5.056 | 5.087 | 421,174 | -0.07(-1.31%) |
Aug 04, 2015 | 5.179 | 5.259 | 5.139 | 5.155 | 249,036 | -0.02(-0.48%) |
Aug 03, 2015 | 5.302 | 5.302 | 5.136 | 5.179 | 228,241 | -0.14(-2.66%) |
Jul 31, 2015 | 5.302 | 5.345 | 5.265 | 5.321 | 340,973 | +0.03(+0.58%) |
Jul 30, 2015 | 5.278 | 5.333 | 5.253 | 5.290 | 319,500 | -0.03(-0.58%) |
Jul 29, 2015 | 5.265 | 5.321 | 5.222 | 5.321 | 332,357 | +0.09(+1.69%) |
Jul 28, 2015 | 5.269 | 5.278 | 5.177 | 5.232 | 442,441 | -0.01(-0.12%) |
Jul 27, 2015 | 5.226 | 5.361 | 5.214 | 5.239 | 461,417 | -0.03(-0.58%) |
Jul 24, 2015 | 5.306 | 5.324 | 5.239 | 5.269 | 928,491 | -0.05(-0.92%) |
Jul 23, 2015 | 5.429 | 5.453 | 5.294 | 5.318 | 618,740 | -0.10(-1.92%) |
Jul 22, 2015 | 5.459 | 5.478 | 5.416 | 5.422 | 245,685 | -0.07(-1.23%) |
Jul 21, 2015 | 5.441 | 5.557 | 5.441 | 5.490 | 619,908 | +0.09(+1.59%) |
Jul 20, 2015 | 5.588 | 5.588 | 5.404 | 5.404 | 216,460 | -0.17(-3.08%) |
Jul 17, 2015 | 5.723 | 5.723 | 5.557 | 5.576 | 504,075 | -0.15(-2.57%) |
Jul 16, 2015 | 5.802 | 5.815 | 5.704 | 5.723 | 435,343 | -0.06(-1.06%) |
Jul 15, 2015 | 5.851 | 5.857 | 5.759 | 5.784 | 488,205 | -0.07(-1.15%) |
Jul 14, 2015 | 5.857 | 5.882 | 5.827 | 5.851 | 993,947 | +0.00(+0.00%) |
Jul 13, 2015 | 5.808 | 5.857 | 5.772 | 5.851 | 371,202 | +0.06(+0.95%) |
Jul 10, 2015 | 5.778 | 5.821 | 5.723 | 5.796 | 364,758 | +0.04(+0.75%) |
Jul 09, 2015 | 5.747 | 5.778 | 5.686 | 5.753 | 182,107 | +0.04(+0.64%) |
Jul 08, 2015 | 5.680 | 5.723 | 5.582 | 5.716 | 445,620 | +0.01(+0.21%) |
Jul 07, 2015 | 5.680 | 5.716 | 5.594 | 5.704 | 904,022 | +0.01(+0.22%) |
Jul 06, 2015 | 5.857 | 5.857 | 5.686 | 5.692 | 345,169 | -0.20(-3.33%) |
Jul 02, 2015 | 5.986 | 5.888 | 5.888 | 5.888 | 579,893 | -0.09(-1.44%) |