Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.883 | 5.973 | 5.883 | 5.958 | 61,043 | +0.06(+0.98%) |
Jul 28, 2016 | 5.883 | 5.925 | 5.883 | 5.900 | 8,537 | +0.02(+0.37%) |
Jul 27, 2016 | 5.930 | 5.939 | 5.864 | 5.878 | 50,287 | -0.02(-0.40%) |
Jul 26, 2016 | 5.916 | 5.916 | 5.883 | 5.902 | 29,839 | +0.01(+0.16%) |
Jul 25, 2016 | 5.888 | 5.906 | 5.883 | 5.892 | 32,713 | -0.01(-0.24%) |
Jul 22, 2016 | 5.902 | 5.948 | 5.888 | 5.906 | 42,724 | +0.00(+0.08%) |
Jul 21, 2016 | 5.916 | 5.934 | 5.892 | 5.902 | 19,706 | -0.01(-0.24%) |
Jul 20, 2016 | 5.911 | 5.930 | 5.902 | 5.916 | 22,589 | +0.02(+0.40%) |
Jul 19, 2016 | 5.916 | 5.916 | 5.883 | 5.892 | 25,420 | -0.02(-0.32%) |
Jul 18, 2016 | 5.883 | 5.939 | 5.878 | 5.911 | 29,010 | +0.00(+0.00%) |
Jul 15, 2016 | 5.920 | 5.931 | 5.883 | 5.911 | 39,661 | -0.01(-0.24%) |
Jul 14, 2016 | 5.916 | 5.948 | 5.897 | 5.925 | 30,160 | +0.02(+0.40%) |
Jul 13, 2016 | 5.925 | 5.925 | 5.883 | 5.902 | 55,937 | +0.02(+0.32%) |
Jul 12, 2016 | 5.878 | 5.888 | 5.862 | 5.883 | 46,614 | +0.05(+0.80%) |
Jul 11, 2016 | 5.818 | 5.860 | 5.818 | 5.836 | 61,195 | +0.01(+0.16%) |
Jul 08, 2016 | 5.794 | 5.873 | 5.780 | 5.827 | 86,657 | +0.05(+0.81%) |
Jul 07, 2016 | 5.794 | 5.822 | 5.748 | 5.780 | 48,130 | +0.01(+0.16%) |
Jul 06, 2016 | 5.743 | 5.794 | 5.720 | 5.771 | 22,336 | +0.00(+0.08%) |
Jul 05, 2016 | 5.799 | 5.804 | 5.762 | 5.766 | 54,887 | -0.06(-0.96%) |
Jul 01, 2016 | 5.846 | 5.822 | 5.822 | 5.822 | 44,121 | +0.03(+0.43%) |
Jun 30, 2016 | 5.720 | 5.801 | 5.715 | 5.797 | 55,757 | +0.08(+1.44%) |
Jun 29, 2016 | 5.691 | 5.724 | 5.654 | 5.715 | 78,670 | +0.10(+1.75%) |
Jun 28, 2016 | 5.556 | 5.635 | 5.556 | 5.617 | 76,335 | +0.08(+1.52%) |
Jun 27, 2016 | 5.575 | 5.615 | 5.505 | 5.533 | 52,112 | -0.10(-1.82%) |
Jun 24, 2016 | 5.677 | 5.743 | 5.612 | 5.635 | 169,465 | -0.26(-4.43%) |
Jun 23, 2016 | 5.878 | 5.902 | 5.869 | 5.897 | 77,580 | +0.07(+1.28%) |
Jun 22, 2016 | 5.776 | 5.841 | 5.771 | 5.822 | 112,086 | +0.05(+0.89%) |
Jun 21, 2016 | 5.715 | 5.817 | 5.715 | 5.771 | 185,293 | +0.04(+0.65%) |
Jun 20, 2016 | 5.743 | 5.821 | 5.682 | 5.734 | 192,648 | +0.00(+0.08%) |
Jun 17, 2016 | 5.682 | 5.729 | 5.668 | 5.729 | 155,518 | +0.06(+1.07%) |
Jun 16, 2016 | 5.649 | 5.680 | 5.603 | 5.668 | 190,097 | +0.01(+0.17%) |
Jun 15, 2016 | 5.740 | 5.743 | 5.649 | 5.659 | 116,775 | -0.07(-1.22%) |
Jun 14, 2016 | 5.808 | 5.808 | 5.682 | 5.729 | 71,371 | -0.06(-1.05%) |
Jun 13, 2016 | 5.855 | 5.860 | 5.785 | 5.790 | 67,899 | -0.09(-1.59%) |
Jun 10, 2016 | 5.953 | 5.953 | 5.883 | 5.883 | 49,479 | -0.07(-1.18%) |
Jun 09, 2016 | 5.934 | 5.972 | 5.934 | 5.953 | 56,256 | +0.00(+0.04%) |
Jun 08, 2016 | 5.925 | 5.999 | 5.925 | 5.951 | 45,328 | +0.01(+0.20%) |
Jun 07, 2016 | 5.925 | 5.958 | 5.906 | 5.939 | 55,648 | +0.06(+0.95%) |
Jun 06, 2016 | 5.869 | 5.911 | 5.869 | 5.883 | 43,347 | -0.00(-0.08%) |
Jun 03, 2016 | 5.841 | 5.888 | 5.829 | 5.888 | 28,505 | +0.05(+0.88%) |
Jun 02, 2016 | 5.813 | 5.836 | 5.776 | 5.836 | 13,386 | +0.02(+0.40%) |
Jun 01, 2016 | 5.785 | 5.818 | 5.752 | 5.813 | 65,643 | +0.04(+0.73%) |
May 31, 2016 | 5.799 | 5.832 | 5.766 | 5.771 | 96,134 | +0.01(+0.24%) |
May 27, 2016 | 5.780 | 5.757 | 5.757 | 5.757 | 50,332 | +0.00(+0.00%) |
May 26, 2016 | 5.729 | 5.766 | 5.729 | 5.757 | 18,950 | +0.03(+0.49%) |
May 25, 2016 | 5.663 | 5.739 | 5.663 | 5.729 | 39,169 | +0.07(+1.15%) |
May 24, 2016 | 5.621 | 5.687 | 5.621 | 5.663 | 44,568 | +0.08(+1.42%) |
May 23, 2016 | 5.626 | 5.653 | 5.574 | 5.584 | 73,290 | -0.04(-0.66%) |
May 20, 2016 | 5.640 | 5.654 | 5.603 | 5.621 | 28,031 | +0.03(+0.57%) |
May 19, 2016 | 5.580 | 5.612 | 5.538 | 5.590 | 33,472 | +0.00(+0.02%) |
May 18, 2016 | 5.584 | 5.650 | 5.557 | 5.589 | 118,943 | -0.01(-0.16%) |
May 17, 2016 | 5.639 | 5.666 | 5.584 | 5.598 | 71,168 | -0.03(-0.57%) |
May 16, 2016 | 5.593 | 5.643 | 5.489 | 5.630 | 132,898 | +0.01(+0.24%) |
May 13, 2016 | 5.671 | 5.671 | 5.607 | 5.616 | 31,474 | -0.05(-0.88%) |
May 12, 2016 | 5.657 | 5.678 | 5.639 | 5.666 | 37,586 | +0.03(+0.45%) |
May 11, 2016 | 5.625 | 5.703 | 5.621 | 5.640 | 65,236 | -0.01(-0.22%) |
May 10, 2016 | 5.653 | 5.684 | 5.648 | 5.653 | 21,675 | +0.02(+0.40%) |
May 09, 2016 | 5.639 | 5.666 | 5.621 | 5.630 | 35,974 | -0.09(-1.51%) |
May 06, 2016 | 5.766 | 5.766 | 5.709 | 5.716 | 32,850 | -0.06(-1.10%) |
May 05, 2016 | 5.785 | 5.861 | 5.766 | 5.780 | 17,464 | -0.02(-0.35%) |
May 04, 2016 | 5.789 | 5.812 | 5.789 | 5.801 | 27,741 | -0.01(-0.20%) |
May 03, 2016 | 5.794 | 5.830 | 5.766 | 5.812 | 98,282 | +0.01(+0.24%) |
May 02, 2016 | 5.780 | 5.826 | 5.776 | 5.798 | 42,315 | +0.01(+0.16%) |
Apr 29, 2016 | 5.821 | 5.850 | 5.744 | 5.789 | 76,391 | -0.05(-0.94%) |
Apr 28, 2016 | 5.807 | 5.857 | 5.807 | 5.844 | 20,650 | +0.03(+0.47%) |
Apr 27, 2016 | 5.794 | 5.839 | 5.791 | 5.817 | 35,658 | +0.05(+0.81%) |
Apr 26, 2016 | 5.735 | 5.794 | 5.725 | 5.770 | 28,470 | +0.05(+0.93%) |
Apr 25, 2016 | 5.671 | 5.721 | 5.671 | 5.716 | 37,772 | +0.02(+0.40%) |
Apr 22, 2016 | 5.630 | 5.698 | 5.630 | 5.694 | 30,218 | +0.06(+1.11%) |
Apr 21, 2016 | 5.634 | 5.657 | 5.630 | 5.631 | 17,770 | -0.02(-0.30%) |
Apr 20, 2016 | 5.625 | 5.680 | 5.625 | 5.648 | 34,675 | +0.00(+0.08%) |
Apr 19, 2016 | 5.621 | 5.648 | 5.621 | 5.643 | 43,922 | +0.04(+0.65%) |
Apr 18, 2016 | 5.534 | 5.621 | 5.534 | 5.607 | 77,194 | +0.05(+0.82%) |
Apr 15, 2016 | 5.548 | 5.571 | 5.530 | 5.561 | 33,573 | -0.02(-0.33%) |
Apr 14, 2016 | 5.580 | 5.593 | 5.569 | 5.580 | 16,132 | -0.02(-0.33%) |
Apr 13, 2016 | 5.639 | 5.639 | 5.598 | 5.598 | 40,207 | +0.01(+0.24%) |
Apr 12, 2016 | 5.530 | 5.607 | 5.530 | 5.584 | 46,728 | +0.05(+0.82%) |
Apr 11, 2016 | 5.584 | 5.593 | 5.530 | 5.539 | 38,504 | -0.01(-0.25%) |
Apr 08, 2016 | 5.484 | 5.557 | 5.475 | 5.552 | 41,814 | +0.11(+2.09%) |
Apr 07, 2016 | 5.447 | 5.449 | 5.429 | 5.438 | 15,737 | -0.03(-0.58%) |
Apr 06, 2016 | 5.470 | 5.475 | 5.438 | 5.470 | 42,629 | +0.04(+0.67%) |
Apr 05, 2016 | 5.461 | 5.479 | 5.434 | 5.434 | 14,852 | -0.08(-1.49%) |
Apr 04, 2016 | 5.557 | 5.575 | 5.479 | 5.516 | 39,410 | -0.03(-0.57%) |
Apr 01, 2016 | 5.534 | 5.548 | 5.516 | 5.548 | 41,615 | -0.04(-0.65%) |
Mar 31, 2016 | 5.550 | 5.593 | 5.534 | 5.584 | 18,850 | +0.05(+0.91%) |
Mar 30, 2016 | 5.543 | 5.565 | 5.520 | 5.534 | 39,085 | +0.04(+0.75%) |
Mar 29, 2016 | 5.475 | 5.510 | 5.429 | 5.493 | 36,025 | +0.05(+0.85%) |
Mar 28, 2016 | 5.543 | 5.553 | 5.434 | 5.447 | 60,812 | -0.12(-2.22%) |
Mar 24, 2016 | 5.561 | 5.571 | 5.571 | 5.571 | 36,005 | +0.01(+0.25%) |
Mar 23, 2016 | 5.580 | 5.593 | 5.539 | 5.557 | 39,838 | -0.01(-0.16%) |
Mar 22, 2016 | 5.607 | 5.607 | 5.530 | 5.566 | 39,059 | -0.06(-1.05%) |
Mar 21, 2016 | 5.625 | 5.639 | 5.593 | 5.625 | 63,268 | +0.00(+0.00%) |
Mar 18, 2016 | 5.602 | 5.694 | 5.593 | 5.625 | 60,296 | +0.03(+0.60%) |
Mar 17, 2016 | 5.557 | 5.603 | 5.543 | 5.592 | 32,214 | +0.07(+1.20%) |
Mar 16, 2016 | 5.434 | 5.534 | 5.434 | 5.525 | 27,829 | +0.06(+1.17%) |
Mar 15, 2016 | 5.502 | 5.502 | 5.448 | 5.461 | 36,429 | -0.07(-1.24%) |
Mar 14, 2016 | 5.543 | 5.543 | 5.489 | 5.530 | 84,709 | +0.01(+0.14%) |
Mar 11, 2016 | 5.461 | 5.571 | 5.420 | 5.522 | 90,806 | +0.07(+1.36%) |
Mar 10, 2016 | 5.448 | 5.479 | 5.407 | 5.448 | 99,755 | +0.00(+0.00%) |
Mar 09, 2016 | 5.429 | 5.457 | 5.429 | 5.448 | 41,020 | +0.03(+0.50%) |
Mar 08, 2016 | 5.388 | 5.437 | 5.388 | 5.420 | 26,356 | -0.02(-0.33%) |
Mar 07, 2016 | 5.448 | 5.448 | 5.407 | 5.438 | 42,897 | +0.01(+0.17%) |
Mar 04, 2016 | 5.352 | 5.452 | 5.352 | 5.429 | 69,067 | +0.11(+2.05%) |
Mar 03, 2016 | 5.270 | 5.320 | 5.229 | 5.320 | 70,224 | +0.07(+1.24%) |
Mar 02, 2016 | 5.147 | 5.261 | 5.147 | 5.255 | 43,151 | +0.05(+1.02%) |
Mar 01, 2016 | 5.088 | 5.206 | 5.088 | 5.202 | 72,606 | +0.10(+1.96%) |
Feb 29, 2016 | 5.038 | 5.101 | 4.990 | 5.101 | 91,946 | +0.08(+1.54%) |
Feb 26, 2016 | 5.006 | 5.024 | 4.988 | 5.024 | 43,281 | +0.03(+0.55%) |
Feb 25, 2016 | 4.974 | 5.001 | 4.896 | 4.997 | 49,297 | +0.05(+1.11%) |
Feb 24, 2016 | 4.892 | 4.942 | 4.874 | 4.942 | 50,655 | -0.02(-0.37%) |
Feb 23, 2016 | 4.974 | 4.974 | 4.960 | 4.960 | 35,256 | -0.03(-0.63%) |
Feb 22, 2016 | 4.947 | 4.992 | 4.937 | 4.992 | 78,815 | +0.12(+2.52%) |
Feb 19, 2016 | 4.913 | 4.913 | 4.869 | 4.869 | 41,992 | -0.04(-0.81%) |
Feb 18, 2016 | 4.865 | 4.958 | 4.851 | 4.909 | 61,306 | +0.04(+0.91%) |
Feb 17, 2016 | 4.750 | 4.874 | 4.750 | 4.865 | 54,244 | +0.15(+3.10%) |
Feb 16, 2016 | 4.661 | 4.741 | 4.661 | 4.718 | 98,720 | +0.04(+0.85%) |
Feb 12, 2016 | 4.617 | 4.679 | 4.679 | 4.679 | 70,872 | +0.04(+0.96%) |
Feb 11, 2016 | 4.767 | 4.781 | 4.612 | 4.634 | 108,430 | -0.19(-3.94%) |
Feb 10, 2016 | 4.785 | 4.851 | 4.781 | 4.825 | 71,395 | +0.03(+0.64%) |
Feb 09, 2016 | 4.843 | 4.868 | 4.776 | 4.794 | 66,599 | -0.14(-2.79%) |
Feb 08, 2016 | 4.975 | 5.029 | 4.882 | 4.932 | 78,368 | -0.13(-2.53%) |
Feb 05, 2016 | 5.144 | 5.144 | 5.033 | 5.060 | 30,459 | -0.07(-1.30%) |
Feb 04, 2016 | 5.100 | 5.157 | 5.073 | 5.126 | 117,636 | +0.06(+1.22%) |
Feb 03, 2016 | 5.033 | 5.073 | 4.989 | 5.064 | 48,204 | +0.07(+1.33%) |
Feb 02, 2016 | 5.029 | 5.051 | 4.984 | 4.998 | 120,825 | -0.10(-1.91%) |
Feb 01, 2016 | 5.002 | 5.095 | 4.985 | 5.095 | 77,374 | +0.04(+0.88%) |
Jan 29, 2016 | 4.918 | 5.055 | 4.918 | 5.051 | 70,585 | +0.14(+2.89%) |
Jan 28, 2016 | 4.789 | 4.913 | 4.772 | 4.909 | 80,758 | +0.16(+3.26%) |
Jan 27, 2016 | 4.723 | 4.794 | 4.718 | 4.754 | 90,520 | +0.04(+0.85%) |
Jan 26, 2016 | 4.643 | 4.732 | 4.643 | 4.714 | 47,382 | +0.06(+1.24%) |
Jan 25, 2016 | 4.643 | 4.714 | 4.643 | 4.656 | 33,914 | -0.01(-0.19%) |
Jan 22, 2016 | 4.541 | 4.665 | 4.534 | 4.665 | 65,757 | +0.21(+4.67%) |
Jan 21, 2016 | 4.408 | 4.479 | 4.386 | 4.457 | 70,289 | +0.07(+1.51%) |
Jan 20, 2016 | 4.608 | 4.612 | 4.386 | 4.391 | 132,842 | -0.26(-5.62%) |
Jan 19, 2016 | 4.705 | 4.741 | 4.643 | 4.652 | 62,345 | -0.04(-0.89%) |
Jan 15, 2016 | 4.674 | 4.694 | 4.694 | 4.694 | 100,214 | -0.09(-1.91%) |
Jan 14, 2016 | 4.776 | 4.789 | 4.728 | 4.785 | 68,558 | +0.01(+0.19%) |
Jan 13, 2016 | 4.922 | 4.922 | 4.794 | 4.776 | 120,737 | -0.12(-2.53%) |
Jan 12, 2016 | 4.975 | 4.998 | 4.860 | 4.900 | 86,628 | -0.06(-1.25%) |
Jan 11, 2016 | 5.069 | 5.069 | 4.936 | 4.962 | 78,555 | -0.08(-1.67%) |
Jan 08, 2016 | 5.064 | 5.104 | 5.046 | 5.046 | 43,412 | -0.01(-0.26%) |
Jan 07, 2016 | 5.126 | 5.135 | 5.055 | 5.060 | 80,058 | -0.12(-2.23%) |
Jan 06, 2016 | 5.144 | 5.201 | 5.144 | 5.175 | 42,394 | -0.05(-0.93%) |
Jan 05, 2016 | 5.148 | 5.232 | 5.148 | 5.224 | 42,227 | +0.06(+1.11%) |
Jan 04, 2016 | 5.117 | 5.170 | 5.117 | 5.166 | 47,901 | +0.02(+0.34%) |
Dec 31, 2015 | 5.184 | 5.148 | 5.148 | 5.148 | 113,756 | -0.06(-1.19%) |
Dec 30, 2015 | 5.250 | 5.286 | 5.206 | 5.210 | 126,446 | -0.04(-0.68%) |
Dec 29, 2015 | 5.272 | 5.317 | 5.241 | 5.246 | 108,687 | +0.00(+0.00%) |
Dec 28, 2015 | 5.219 | 5.286 | 5.219 | 5.246 | 108,021 | -0.03(-0.50%) |
Dec 24, 2015 | 5.268 | 5.272 | 5.272 | 5.272 | 44,690 | +0.02(+0.42%) |
Dec 23, 2015 | 5.175 | 5.250 | 5.166 | 5.250 | 102,606 | +0.12(+2.42%) |
Dec 22, 2015 | 5.029 | 5.162 | 5.029 | 5.126 | 146,825 | +0.12(+2.39%) |
Dec 21, 2015 | 5.015 | 5.037 | 4.971 | 5.006 | 111,727 | +0.00(+0.00%) |
Dec 18, 2015 | 4.975 | 5.033 | 4.975 | 5.006 | 59,541 | -0.00(-0.09%) |
Dec 17, 2015 | 5.033 | 5.073 | 4.984 | 5.011 | 264,836 | -0.05(-1.05%) |
Dec 16, 2015 | 4.927 | 5.091 | 4.927 | 5.064 | 100,988 | +0.14(+2.88%) |
Dec 15, 2015 | 4.922 | 5.011 | 4.905 | 4.922 | 145,852 | -0.00(-0.09%) |
Dec 14, 2015 | 4.998 | 5.000 | 4.896 | 4.927 | 124,351 | -0.10(-2.03%) |
Dec 11, 2015 | 5.037 | 5.055 | 5.029 | 5.029 | 72,802 | -0.05(-0.96%) |
Dec 10, 2015 | 5.117 | 5.139 | 5.077 | 5.077 | 60,891 | -0.06(-1.12%) |
Dec 09, 2015 | 5.179 | 5.224 | 5.091 | 5.135 | 94,438 | -0.04(-0.69%) |
Dec 08, 2015 | 5.206 | 5.210 | 5.122 | 5.170 | 115,542 | -0.06(-1.10%) |
Dec 07, 2015 | 5.374 | 5.440 | 5.228 | 5.228 | 79,740 | -0.16(-2.88%) |
Dec 04, 2015 | 5.401 | 5.401 | 5.370 | 5.383 | 55,415 | -0.02(-0.41%) |
Dec 03, 2015 | 5.450 | 5.450 | 5.394 | 5.405 | 45,746 | -0.01(-0.25%) |
Dec 02, 2015 | 5.458 | 5.475 | 5.418 | 5.419 | 85,049 | -0.08(-1.37%) |
Dec 01, 2015 | 5.494 | 5.498 | 5.450 | 5.494 | 88,326 | +0.06(+1.06%) |
Nov 30, 2015 | 5.387 | 5.436 | 5.383 | 5.436 | 25,491 | +0.05(+0.90%) |
Nov 27, 2015 | 5.405 | 5.423 | 5.370 | 5.387 | 22,830 | -0.04(-0.73%) |
Nov 25, 2015 | 5.410 | 5.427 | 5.427 | 5.427 | 39,724 | +0.03(+0.57%) |
Nov 24, 2015 | 5.405 | 5.445 | 5.396 | 5.396 | 78,641 | -0.04(-0.81%) |
Nov 23, 2015 | 5.543 | 5.543 | 5.441 | 5.441 | 90,251 | -0.10(-1.84%) |
Nov 20, 2015 | 5.547 | 5.560 | 5.538 | 5.543 | 39,875 | +0.00(+0.00%) |
Nov 19, 2015 | 5.521 | 5.543 | 5.495 | 5.543 | 22,545 | +0.04(+0.70%) |
Nov 18, 2015 | 5.465 | 5.521 | 5.465 | 5.504 | 50,569 | +0.04(+0.71%) |
Nov 17, 2015 | 5.487 | 5.487 | 5.465 | 5.465 | 43,778 | -0.01(-0.24%) |
Nov 16, 2015 | 5.418 | 5.478 | 5.362 | 5.478 | 73,985 | +0.06(+1.11%) |
Nov 13, 2015 | 5.448 | 5.448 | 5.396 | 5.418 | 74,901 | -0.03(-0.48%) |
Nov 12, 2015 | 5.499 | 5.515 | 5.443 | 5.443 | 47,332 | -0.09(-1.56%) |
Nov 11, 2015 | 5.568 | 5.576 | 5.530 | 5.530 | 20,919 | -0.02(-0.31%) |
Nov 10, 2015 | 5.538 | 5.573 | 5.522 | 5.547 | 42,534 | +0.00(+0.00%) |
Nov 09, 2015 | 5.599 | 5.616 | 5.547 | 5.547 | 33,622 | -0.07(-1.23%) |
Nov 06, 2015 | 5.680 | 5.689 | 5.568 | 5.616 | 31,432 | -0.08(-1.44%) |
Nov 05, 2015 | 5.685 | 5.715 | 5.670 | 5.698 | 65,390 | -0.01(-0.23%) |
Nov 04, 2015 | 5.728 | 5.762 | 5.680 | 5.711 | 45,446 | -0.04(-0.75%) |
Nov 03, 2015 | 5.668 | 5.758 | 5.663 | 5.754 | 43,397 | +0.08(+1.37%) |
Nov 02, 2015 | 5.706 | 5.706 | 5.672 | 5.676 | 41,907 | +0.01(+0.11%) |
Oct 30, 2015 | 5.668 | 5.677 | 5.655 | 5.670 | 9,174 | +0.02(+0.35%) |
Oct 29, 2015 | 5.707 | 5.707 | 5.629 | 5.650 | 60,847 | -0.01(-0.15%) |
Oct 28, 2015 | 5.711 | 5.711 | 5.650 | 5.659 | 45,993 | -0.05(-0.91%) |
Oct 27, 2015 | 5.724 | 5.724 | 5.674 | 5.711 | 47,321 | -0.02(-0.30%) |
Oct 26, 2015 | 5.758 | 5.797 | 5.724 | 5.728 | 33,214 | -0.05(-0.89%) |
Oct 23, 2015 | 5.818 | 5.836 | 5.771 | 5.779 | 37,044 | -0.00(-0.08%) |
Oct 22, 2015 | 5.784 | 5.818 | 5.784 | 5.784 | 89,022 | +0.00(+0.00%) |
Oct 21, 2015 | 5.810 | 5.818 | 5.762 | 5.784 | 36,286 | -0.02(-0.37%) |
Oct 20, 2015 | 5.801 | 5.836 | 5.798 | 5.805 | 46,636 | +0.00(+0.00%) |
Oct 19, 2015 | 5.797 | 5.818 | 5.797 | 5.805 | 24,466 | -0.02(-0.37%) |
Oct 16, 2015 | 5.805 | 5.840 | 5.805 | 5.827 | 15,798 | +0.02(+0.30%) |
Oct 15, 2015 | 5.853 | 5.853 | 5.767 | 5.810 | 29,239 | -0.02(-0.30%) |
Oct 14, 2015 | 5.801 | 5.827 | 5.775 | 5.827 | 18,137 | +0.00(+0.07%) |
Oct 13, 2015 | 5.913 | 5.956 | 5.818 | 5.823 | 37,149 | -0.16(-2.67%) |
Oct 12, 2015 | 5.892 | 6.002 | 5.892 | 5.982 | 38,009 | +0.12(+1.98%) |
Oct 09, 2015 | 5.814 | 5.866 | 5.780 | 5.866 | 106,250 | +0.09(+1.49%) |
Oct 08, 2015 | 5.678 | 5.780 | 5.678 | 5.780 | 62,393 | +0.06(+1.13%) |
Oct 07, 2015 | 5.702 | 5.719 | 5.679 | 5.715 | 41,214 | +0.04(+0.76%) |
Oct 06, 2015 | 5.560 | 5.692 | 5.517 | 5.672 | 95,890 | +0.09(+1.54%) |
Oct 05, 2015 | 5.487 | 5.586 | 5.487 | 5.586 | 55,084 | +0.12(+2.21%) |
Oct 02, 2015 | 5.353 | 5.474 | 5.353 | 5.465 | 62,244 | +0.08(+1.53%) |
Oct 01, 2015 | 5.448 | 5.448 | 5.366 | 5.382 | 63,465 | -0.03(-0.57%) |
Sep 30, 2015 | 5.413 | 5.435 | 5.370 | 5.413 | 112,665 | +0.02(+0.35%) |
Sep 29, 2015 | 5.366 | 5.521 | 5.301 | 5.394 | 255,505 | +0.02(+0.37%) |
Sep 28, 2015 | 5.482 | 5.491 | 5.370 | 5.374 | 104,303 | -0.11(-1.97%) |
Sep 25, 2015 | 5.409 | 5.512 | 5.409 | 5.482 | 161,014 | +0.08(+1.44%) |
Sep 24, 2015 | 5.379 | 5.409 | 5.379 | 5.405 | 25,471 | -0.02(-0.40%) |
Sep 23, 2015 | 5.431 | 5.472 | 5.422 | 5.426 | 66,548 | +0.00(+0.08%) |
Sep 22, 2015 | 5.491 | 5.564 | 5.422 | 5.422 | 137,649 | -0.09(-1.72%) |
Sep 21, 2015 | 5.534 | 5.538 | 5.512 | 5.517 | 85,866 | +0.00(+0.08%) |
Sep 18, 2015 | 5.465 | 5.525 | 5.465 | 5.512 | 22,977 | +0.00(+0.00%) |
Sep 17, 2015 | 5.478 | 5.533 | 5.461 | 5.512 | 30,452 | +0.03(+0.63%) |
Sep 16, 2015 | 5.443 | 5.495 | 5.443 | 5.478 | 42,016 | +0.02(+0.32%) |
Sep 15, 2015 | 5.452 | 5.482 | 5.452 | 5.461 | 47,355 | -0.01(-0.17%) |
Sep 14, 2015 | 5.508 | 5.517 | 5.469 | 5.470 | 59,033 | -0.08(-1.46%) |
Sep 11, 2015 | 5.538 | 5.551 | 5.525 | 5.551 | 40,515 | -0.01(-0.16%) |
Sep 10, 2015 | 5.555 | 5.568 | 5.538 | 5.560 | 18,359 | +0.01(+0.16%) |
Sep 09, 2015 | 5.594 | 5.620 | 5.538 | 5.551 | 39,197 | -0.01(-0.16%) |
Sep 08, 2015 | 5.624 | 5.624 | 5.543 | 5.560 | 30,283 | +0.03(+0.55%) |
Sep 04, 2015 | 5.504 | 5.530 | 5.530 | 5.530 | 37,355 | -0.01(-0.23%) |
Sep 03, 2015 | 5.594 | 5.612 | 5.539 | 5.543 | 75,924 | -0.06(-1.15%) |
Sep 02, 2015 | 5.616 | 5.620 | 5.547 | 5.607 | 58,005 | +0.02(+0.31%) |
Sep 01, 2015 | 5.560 | 5.633 | 5.560 | 5.590 | 70,015 | -0.08(-1.37%) |
Aug 31, 2015 | 5.702 | 5.702 | 5.650 | 5.668 | 131,408 | +0.00(+0.08%) |
Aug 28, 2015 | 5.612 | 5.663 | 5.590 | 5.663 | 58,286 | +0.07(+1.23%) |
Aug 27, 2015 | 5.469 | 5.594 | 5.392 | 5.594 | 113,763 | +0.11(+2.04%) |
Aug 26, 2015 | 5.504 | 5.573 | 5.356 | 5.482 | 128,276 | +0.13(+2.42%) |
Aug 25, 2015 | 5.387 | 5.469 | 5.353 | 5.353 | 145,452 | +0.02(+0.32%) |
Aug 24, 2015 | 5.112 | 5.499 | 5.012 | 5.336 | 243,064 | -0.36(-6.35%) |
Aug 21, 2015 | 5.767 | 5.797 | 5.698 | 5.698 | 139,007 | -0.10(-1.71%) |
Aug 20, 2015 | 5.847 | 5.851 | 5.795 | 5.797 | 110,293 | -0.06(-1.08%) |
Aug 19, 2015 | 5.910 | 5.926 | 5.860 | 5.860 | 79,895 | -0.07(-1.13%) |
Aug 18, 2015 | 5.952 | 5.952 | 5.914 | 5.927 | 43,127 | -0.02(-0.38%) |
Aug 17, 2015 | 5.872 | 5.952 | 5.872 | 5.950 | 65,868 | +0.03(+0.45%) |
Aug 14, 2015 | 5.872 | 5.923 | 5.872 | 5.923 | 32,476 | +0.05(+0.93%) |
Aug 13, 2015 | 5.885 | 5.906 | 5.847 | 5.868 | 48,823 | -0.02(-0.36%) |
Aug 12, 2015 | 5.856 | 5.919 | 5.856 | 5.889 | 117,609 | +0.02(+0.29%) |
Aug 11, 2015 | 5.889 | 5.906 | 5.860 | 5.872 | 71,132 | -0.03(-0.50%) |
Aug 10, 2015 | 5.923 | 5.969 | 5.885 | 5.902 | 54,672 | -0.00(-0.07%) |
Aug 07, 2015 | 5.864 | 5.940 | 5.864 | 5.906 | 71,494 | +0.00(+0.00%) |
Aug 06, 2015 | 5.889 | 5.906 | 5.847 | 5.906 | 59,753 | +0.04(+0.64%) |
Aug 05, 2015 | 5.935 | 6.011 | 5.868 | 5.868 | 47,726 | -0.03(-0.43%) |
Aug 04, 2015 | 5.935 | 5.990 | 5.893 | 5.893 | 91,765 | -0.03(-0.50%) |