Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.977 | 6.064 | 5.921 | 6.025 | 446,895 | +0.04(+0.66%) |
Aug 30, 2016 | 5.985 | 5.993 | 5.921 | 5.985 | 231,317 | -0.02(-0.27%) |
Aug 29, 2016 | 5.985 | 6.041 | 5.953 | 6.001 | 293,194 | +0.04(+0.67%) |
Aug 26, 2016 | 6.048 | 6.144 | 5.897 | 5.961 | 659,583 | -0.10(-1.58%) |
Aug 25, 2016 | 5.969 | 6.088 | 5.969 | 6.056 | 775,876 | +0.06(+0.93%) |
Aug 24, 2016 | 5.913 | 6.001 | 5.857 | 6.001 | 948,287 | +0.07(+1.21%) |
Aug 23, 2016 | 5.937 | 5.993 | 5.873 | 5.929 | 937,027 | +0.03(+0.54%) |
Aug 22, 2016 | 5.818 | 5.905 | 5.770 | 5.897 | 427,749 | +0.10(+1.65%) |
Aug 19, 2016 | 5.818 | 5.830 | 5.730 | 5.802 | 420,108 | -0.02(-0.41%) |
Aug 18, 2016 | 5.794 | 5.850 | 5.754 | 5.826 | 678,868 | +0.02(+0.41%) |
Aug 17, 2016 | 5.850 | 5.881 | 5.706 | 5.802 | 407,325 | -0.03(-0.55%) |
Aug 16, 2016 | 5.921 | 5.945 | 5.794 | 5.834 | 259,420 | -0.12(-2.01%) |
Aug 15, 2016 | 5.977 | 6.034 | 5.929 | 5.953 | 338,651 | -0.03(-0.53%) |
Aug 12, 2016 | 5.977 | 6.072 | 5.961 | 5.985 | 214,989 | +0.02(+0.40%) |
Aug 11, 2016 | 6.001 | 6.025 | 5.865 | 5.961 | 572,473 | -0.06(-0.93%) |
Aug 10, 2016 | 6.009 | 6.033 | 5.937 | 6.017 | 295,891 | +0.00(+0.00%) |
Aug 09, 2016 | 6.040 | 6.048 | 5.914 | 6.017 | 523,032 | +0.00(+0.00%) |
Aug 08, 2016 | 6.080 | 6.104 | 5.993 | 6.017 | 384,674 | -0.04(-0.65%) |
Aug 05, 2016 | 6.262 | 6.285 | 5.827 | 6.056 | 737,899 | +0.09(+1.46%) |
Aug 04, 2016 | 6.064 | 6.151 | 5.961 | 5.969 | 402,894 | -0.10(-1.69%) |
Aug 03, 2016 | 6.151 | 6.175 | 5.993 | 6.072 | 731,193 | -0.10(-1.66%) |
Aug 02, 2016 | 6.333 | 6.333 | 6.167 | 6.175 | 419,529 | -0.17(-2.62%) |
Aug 01, 2016 | 6.341 | 6.372 | 6.293 | 6.341 | 389,574 | -0.02(-0.25%) |
Jul 29, 2016 | 6.301 | 6.388 | 6.242 | 6.357 | 942,116 | +0.06(+0.88%) |
Jul 28, 2016 | 6.246 | 6.309 | 6.175 | 6.301 | 876,351 | +0.03(+0.50%) |
Jul 27, 2016 | 6.151 | 6.285 | 6.112 | 6.270 | 3,509,372 | -0.08(-1.25%) |
Jul 26, 2016 | 6.325 | 6.357 | 6.301 | 6.349 | 192,608 | +0.04(+0.63%) |
Jul 25, 2016 | 6.293 | 6.333 | 6.254 | 6.309 | 143,673 | +0.02(+0.25%) |
Jul 22, 2016 | 6.262 | 6.349 | 6.198 | 6.293 | 199,016 | +0.01(+0.13%) |
Jul 21, 2016 | 6.254 | 6.301 | 6.183 | 6.285 | 215,288 | +0.01(+0.13%) |
Jul 20, 2016 | 6.293 | 6.325 | 6.262 | 6.278 | 173,915 | +0.00(+0.00%) |
Jul 19, 2016 | 6.293 | 6.316 | 6.222 | 6.278 | 150,190 | +0.01(+0.13%) |
Jul 18, 2016 | 6.270 | 6.309 | 6.222 | 6.270 | 205,958 | +0.03(+0.51%) |
Jul 15, 2016 | 6.135 | 6.246 | 6.104 | 6.238 | 315,804 | +0.13(+2.20%) |
Jul 14, 2016 | 6.096 | 6.167 | 6.080 | 6.104 | 250,318 | -0.02(-0.26%) |
Jul 13, 2016 | 6.127 | 6.143 | 6.056 | 6.119 | 297,883 | +0.04(+0.65%) |
Jul 12, 2016 | 6.080 | 6.115 | 5.993 | 6.080 | 268,945 | -0.02(-0.39%) |
Jul 11, 2016 | 6.025 | 6.108 | 5.969 | 6.104 | 247,533 | +0.09(+1.45%) |
Jul 08, 2016 | 5.859 | 6.032 | 5.819 | 6.017 | 493,267 | +0.20(+3.40%) |
Jul 07, 2016 | 5.819 | 5.835 | 5.748 | 5.819 | 440,501 | -0.02(-0.41%) |
Jul 06, 2016 | 5.859 | 5.859 | 5.756 | 5.843 | 621,961 | -0.03(-0.54%) |
Jul 05, 2016 | 5.811 | 5.890 | 5.803 | 5.874 | 269,351 | +0.06(+1.09%) |
Jul 01, 2016 | 5.898 | 5.811 | 5.811 | 5.811 | 183,399 | -0.06(-1.08%) |
Jun 30, 2016 | 5.787 | 5.882 | 5.740 | 5.874 | 383,016 | +0.09(+1.64%) |
Jun 29, 2016 | 5.724 | 5.783 | 5.716 | 5.779 | 274,094 | +0.09(+1.67%) |
Jun 28, 2016 | 5.511 | 5.692 | 5.432 | 5.685 | 512,196 | +0.09(+1.70%) |
Jun 27, 2016 | 5.503 | 5.629 | 5.503 | 5.590 | 323,970 | +0.04(+0.71%) |
Jun 24, 2016 | 5.519 | 5.661 | 5.463 | 5.550 | 560,670 | -0.09(-1.68%) |
Jun 23, 2016 | 5.606 | 5.669 | 5.606 | 5.645 | 213,575 | +0.03(+0.56%) |
Jun 22, 2016 | 5.637 | 5.669 | 5.582 | 5.613 | 274,333 | -0.02(-0.28%) |
Jun 21, 2016 | 5.669 | 5.692 | 5.613 | 5.629 | 229,290 | -0.01(-0.14%) |
Jun 20, 2016 | 5.700 | 5.779 | 5.629 | 5.637 | 239,744 | -0.03(-0.56%) |
Jun 17, 2016 | 5.677 | 5.732 | 5.629 | 5.669 | 698,035 | -0.02(-0.28%) |
Jun 16, 2016 | 5.598 | 5.708 | 5.566 | 5.685 | 255,685 | +0.03(+0.56%) |
Jun 15, 2016 | 5.685 | 5.748 | 5.653 | 5.653 | 311,477 | -0.06(-0.97%) |
Jun 14, 2016 | 5.653 | 5.708 | 5.621 | 5.708 | 222,277 | +0.04(+0.70%) |
Jun 13, 2016 | 5.590 | 5.677 | 5.574 | 5.669 | 213,445 | +0.08(+1.41%) |
Jun 10, 2016 | 5.582 | 5.606 | 5.538 | 5.590 | 145,334 | -0.01(-0.14%) |
Jun 09, 2016 | 5.629 | 5.669 | 5.582 | 5.598 | 157,144 | -0.06(-1.12%) |
Jun 08, 2016 | 5.487 | 5.677 | 5.487 | 5.661 | 177,466 | +0.16(+2.87%) |
Jun 07, 2016 | 5.471 | 5.566 | 5.471 | 5.503 | 121,105 | +0.03(+0.58%) |
Jun 06, 2016 | 5.519 | 5.566 | 5.424 | 5.471 | 224,012 | -0.05(-0.86%) |
Jun 03, 2016 | 5.534 | 5.558 | 5.479 | 5.519 | 160,775 | +0.04(+0.72%) |
Jun 02, 2016 | 5.424 | 5.495 | 5.392 | 5.479 | 192,731 | +0.04(+0.73%) |
Jun 01, 2016 | 5.353 | 5.447 | 5.337 | 5.439 | 238,694 | +0.07(+1.33%) |
May 31, 2016 | 5.447 | 5.447 | 5.337 | 5.368 | 1,453,161 | -0.07(-1.31%) |
May 27, 2016 | 5.432 | 5.439 | 5.439 | 5.439 | 360,601 | +0.02(+0.29%) |
May 26, 2016 | 5.337 | 5.447 | 5.337 | 5.424 | 334,534 | +0.06(+1.03%) |
May 25, 2016 | 5.479 | 5.511 | 5.353 | 5.368 | 520,094 | -0.13(-2.44%) |
May 24, 2016 | 5.353 | 5.550 | 5.353 | 5.503 | 434,574 | +0.19(+3.57%) |
May 23, 2016 | 5.313 | 5.376 | 5.293 | 5.313 | 232,212 | -0.01(-0.15%) |
May 20, 2016 | 5.313 | 5.432 | 5.250 | 5.321 | 507,996 | +0.04(+0.75%) |
May 19, 2016 | 5.384 | 5.384 | 5.242 | 5.281 | 276,866 | -0.07(-1.33%) |
May 18, 2016 | 5.376 | 5.455 | 5.301 | 5.353 | 240,250 | -0.06(-1.02%) |
May 17, 2016 | 5.669 | 5.669 | 5.353 | 5.408 | 419,866 | -0.28(-4.87%) |
May 16, 2016 | 5.582 | 5.716 | 5.582 | 5.685 | 313,854 | +0.09(+1.55%) |
May 13, 2016 | 5.495 | 5.637 | 5.432 | 5.598 | 509,636 | +0.09(+1.72%) |
May 12, 2016 | 5.479 | 5.530 | 5.432 | 5.503 | 239,357 | +0.04(+0.72%) |
May 11, 2016 | 5.661 | 5.661 | 5.455 | 5.463 | 200,566 | -0.20(-3.49%) |
May 10, 2016 | 5.732 | 5.772 | 5.606 | 5.661 | 265,800 | +0.17(+3.17%) |
May 09, 2016 | 5.447 | 5.511 | 5.416 | 5.487 | 169,817 | +0.04(+0.73%) |
May 06, 2016 | 5.511 | 5.582 | 5.337 | 5.447 | 351,399 | -0.12(-2.13%) |
May 05, 2016 | 5.574 | 5.605 | 5.511 | 5.566 | 138,632 | -0.04(-0.70%) |
May 04, 2016 | 5.503 | 5.633 | 5.487 | 5.605 | 283,641 | +0.07(+1.28%) |
May 03, 2016 | 5.487 | 5.582 | 5.448 | 5.535 | 193,109 | +0.03(+0.57%) |
May 02, 2016 | 5.433 | 5.535 | 5.433 | 5.503 | 209,695 | +0.07(+1.30%) |
Apr 29, 2016 | 5.550 | 5.558 | 5.370 | 5.433 | 338,467 | -0.12(-2.12%) |
Apr 28, 2016 | 5.440 | 5.590 | 5.440 | 5.550 | 266,182 | +0.07(+1.29%) |
Apr 27, 2016 | 5.464 | 5.503 | 5.425 | 5.480 | 131,447 | -0.01(-0.14%) |
Apr 26, 2016 | 5.433 | 5.511 | 5.401 | 5.487 | 231,109 | +0.05(+1.01%) |
Apr 25, 2016 | 5.370 | 5.448 | 5.346 | 5.433 | 137,155 | +0.05(+0.87%) |
Apr 22, 2016 | 5.378 | 5.425 | 5.346 | 5.385 | 213,079 | +0.02(+0.44%) |
Apr 21, 2016 | 5.417 | 5.446 | 5.346 | 5.362 | 343,220 | -0.04(-0.73%) |
Apr 20, 2016 | 5.503 | 5.503 | 5.401 | 5.401 | 204,582 | -0.09(-1.71%) |
Apr 19, 2016 | 5.503 | 5.550 | 5.487 | 5.495 | 139,548 | -0.03(-0.57%) |
Apr 18, 2016 | 5.472 | 5.542 | 5.464 | 5.527 | 138,486 | +0.03(+0.57%) |
Apr 15, 2016 | 5.456 | 5.539 | 5.448 | 5.495 | 163,896 | +0.02(+0.29%) |
Apr 14, 2016 | 5.582 | 5.582 | 5.472 | 5.480 | 212,456 | -0.09(-1.69%) |
Apr 13, 2016 | 5.566 | 5.590 | 5.519 | 5.574 | 256,014 | +0.02(+0.28%) |
Apr 12, 2016 | 5.503 | 5.613 | 5.503 | 5.558 | 192,270 | +0.05(+0.85%) |
Apr 11, 2016 | 5.566 | 5.629 | 5.503 | 5.511 | 232,658 | -0.03(-0.57%) |
Apr 08, 2016 | 5.542 | 5.597 | 5.515 | 5.542 | 204,048 | +0.02(+0.43%) |
Apr 07, 2016 | 5.566 | 5.629 | 5.495 | 5.519 | 398,904 | -0.09(-1.54%) |
Apr 06, 2016 | 5.597 | 5.621 | 5.558 | 5.605 | 238,957 | +0.00(+0.00%) |
Apr 05, 2016 | 5.574 | 5.621 | 5.511 | 5.605 | 309,532 | -0.02(-0.28%) |
Apr 04, 2016 | 5.676 | 5.707 | 5.613 | 5.621 | 211,762 | -0.06(-1.10%) |
Apr 01, 2016 | 5.621 | 5.699 | 5.594 | 5.684 | 245,900 | +0.01(+0.14%) |
Mar 31, 2016 | 5.668 | 5.707 | 5.644 | 5.676 | 216,777 | +0.00(+0.00%) |
Mar 30, 2016 | 5.644 | 5.715 | 5.629 | 5.676 | 347,131 | +0.05(+0.84%) |
Mar 29, 2016 | 5.448 | 5.660 | 5.448 | 5.629 | 720,732 | +0.16(+2.87%) |
Mar 28, 2016 | 5.425 | 5.487 | 5.409 | 5.472 | 251,891 | +0.05(+1.01%) |
Mar 24, 2016 | 5.456 | 5.417 | 5.417 | 5.417 | 467,232 | -0.06(-1.15%) |
Mar 23, 2016 | 5.535 | 5.550 | 5.464 | 5.480 | 444,322 | -0.05(-0.99%) |
Mar 22, 2016 | 5.519 | 5.676 | 5.487 | 5.535 | 340,501 | +0.00(+0.00%) |
Mar 21, 2016 | 5.582 | 5.684 | 5.519 | 5.535 | 388,135 | -0.07(-1.26%) |
Mar 18, 2016 | 5.707 | 5.707 | 5.590 | 5.605 | 711,655 | -0.06(-1.11%) |
Mar 17, 2016 | 5.542 | 5.684 | 5.527 | 5.668 | 272,999 | +0.11(+1.98%) |
Mar 16, 2016 | 5.464 | 5.558 | 5.440 | 5.558 | 206,094 | +0.09(+1.72%) |
Mar 15, 2016 | 5.464 | 5.511 | 5.452 | 5.464 | 143,267 | -0.05(-0.85%) |
Mar 14, 2016 | 5.574 | 5.605 | 5.495 | 5.511 | 155,855 | -0.09(-1.54%) |
Mar 11, 2016 | 5.519 | 5.605 | 5.503 | 5.597 | 403,730 | +0.11(+2.00%) |
Mar 10, 2016 | 5.487 | 5.566 | 5.433 | 5.487 | 219,451 | +0.00(+0.00%) |
Mar 09, 2016 | 5.480 | 5.566 | 5.456 | 5.487 | 348,268 | +0.02(+0.43%) |
Mar 08, 2016 | 5.527 | 5.574 | 5.425 | 5.464 | 294,823 | -0.09(-1.69%) |
Mar 07, 2016 | 5.511 | 5.558 | 5.495 | 5.558 | 252,525 | +0.03(+0.57%) |
Mar 04, 2016 | 5.582 | 5.613 | 5.519 | 5.527 | 218,690 | -0.05(-0.85%) |
Mar 03, 2016 | 5.558 | 5.605 | 5.519 | 5.574 | 265,105 | +0.02(+0.42%) |
Mar 02, 2016 | 5.448 | 5.558 | 5.440 | 5.550 | 260,121 | +0.08(+1.43%) |
Mar 01, 2016 | 5.385 | 5.487 | 5.385 | 5.472 | 407,092 | +0.11(+2.05%) |
Feb 29, 2016 | 5.448 | 5.495 | 5.346 | 5.362 | 465,285 | -0.08(-1.44%) |
Feb 26, 2016 | 5.574 | 5.613 | 5.440 | 5.440 | 323,451 | -0.14(-2.53%) |
Feb 25, 2016 | 5.535 | 5.597 | 5.519 | 5.582 | 302,707 | +0.07(+1.28%) |
Feb 24, 2016 | 5.464 | 5.542 | 5.385 | 5.511 | 529,437 | -0.01(-0.14%) |
Feb 23, 2016 | 5.597 | 5.699 | 5.519 | 5.519 | 486,817 | -0.11(-1.95%) |
Feb 22, 2016 | 5.660 | 5.747 | 5.629 | 5.629 | 588,419 | +0.05(+0.84%) |
Feb 19, 2016 | 5.456 | 5.637 | 5.346 | 5.582 | 2,416,314 | +0.13(+2.30%) |
Feb 18, 2016 | 5.370 | 5.464 | 5.307 | 5.456 | 358,492 | +0.06(+1.16%) |
Feb 17, 2016 | 5.440 | 5.472 | 5.268 | 5.393 | 753,083 | -0.04(-0.72%) |
Feb 16, 2016 | 5.370 | 5.456 | 5.370 | 5.433 | 232,749 | +0.12(+2.22%) |
Feb 12, 2016 | 5.362 | 5.315 | 5.315 | 5.315 | 276,288 | +0.00(+0.00%) |
Feb 11, 2016 | 5.307 | 5.362 | 5.276 | 5.315 | 301,349 | -0.10(-1.88%) |
Feb 10, 2016 | 5.346 | 5.495 | 5.346 | 5.417 | 465,327 | +0.09(+1.62%) |
Feb 09, 2016 | 5.315 | 5.393 | 5.229 | 5.330 | 625,035 | -0.04(-0.73%) |
Feb 08, 2016 | 5.377 | 5.408 | 5.245 | 5.369 | 379,671 | -0.07(-1.29%) |
Feb 05, 2016 | 5.533 | 5.549 | 5.416 | 5.440 | 511,804 | -0.11(-1.97%) |
Feb 04, 2016 | 5.549 | 5.619 | 5.518 | 5.549 | 226,603 | -0.01(-0.14%) |
Feb 03, 2016 | 5.588 | 5.619 | 5.533 | 5.556 | 320,334 | +0.00(+0.00%) |
Feb 02, 2016 | 5.518 | 5.580 | 5.455 | 5.556 | 303,367 | -0.01(-0.14%) |
Feb 01, 2016 | 5.471 | 5.580 | 5.440 | 5.564 | 351,409 | +0.06(+1.13%) |
Jan 29, 2016 | 5.323 | 5.518 | 5.292 | 5.502 | 759,861 | +0.19(+3.67%) |
Jan 28, 2016 | 5.330 | 5.377 | 5.284 | 5.307 | 210,819 | +0.01(+0.15%) |
Jan 27, 2016 | 5.416 | 5.416 | 5.260 | 5.299 | 583,304 | -0.12(-2.30%) |
Jan 26, 2016 | 5.338 | 5.459 | 5.307 | 5.424 | 441,180 | +0.12(+2.35%) |
Jan 25, 2016 | 5.346 | 5.401 | 5.268 | 5.299 | 497,511 | -0.05(-1.02%) |
Jan 22, 2016 | 5.175 | 5.377 | 5.175 | 5.354 | 958,188 | +0.20(+3.93%) |
Jan 21, 2016 | 5.221 | 5.253 | 5.112 | 5.151 | 467,230 | -0.05(-0.90%) |
Jan 20, 2016 | 5.175 | 5.274 | 5.042 | 5.198 | 526,424 | -0.05(-1.04%) |
Jan 19, 2016 | 5.260 | 5.338 | 5.206 | 5.253 | 357,830 | +0.04(+0.75%) |
Jan 15, 2016 | 5.159 | 5.214 | 5.214 | 5.214 | 706,907 | -0.07(-1.33%) |
Jan 14, 2016 | 5.292 | 5.377 | 5.268 | 5.284 | 549,261 | +0.02(+0.30%) |
Jan 13, 2016 | 5.260 | 5.375 | 5.214 | 5.268 | 744,740 | +0.01(+0.15%) |
Jan 12, 2016 | 5.362 | 5.377 | 5.221 | 5.260 | 455,242 | -0.05(-1.03%) |
Jan 11, 2016 | 5.292 | 5.346 | 5.245 | 5.315 | 396,525 | +0.04(+0.74%) |
Jan 08, 2016 | 5.401 | 5.424 | 5.272 | 5.276 | 619,540 | -0.08(-1.46%) |
Jan 07, 2016 | 5.424 | 5.432 | 5.338 | 5.354 | 326,026 | -0.15(-2.69%) |
Jan 06, 2016 | 5.416 | 5.510 | 5.416 | 5.502 | 363,379 | +0.04(+0.71%) |
Jan 05, 2016 | 5.307 | 5.471 | 5.284 | 5.463 | 491,845 | +0.16(+3.09%) |
Jan 04, 2016 | 5.455 | 5.471 | 5.260 | 5.299 | 591,419 | -0.22(-3.95%) |
Dec 31, 2015 | 5.595 | 5.518 | 5.518 | 5.518 | 383,544 | -0.09(-1.67%) |
Dec 30, 2015 | 5.627 | 5.681 | 5.595 | 5.611 | 358,265 | -0.04(-0.69%) |
Dec 29, 2015 | 5.611 | 5.650 | 5.588 | 5.650 | 261,492 | +0.08(+1.40%) |
Dec 28, 2015 | 5.541 | 5.611 | 5.494 | 5.572 | 234,658 | +0.03(+0.56%) |
Dec 24, 2015 | 5.525 | 5.541 | 5.541 | 5.541 | 150,774 | +0.02(+0.28%) |
Dec 23, 2015 | 5.510 | 5.549 | 5.471 | 5.525 | 412,339 | +0.06(+1.14%) |
Dec 22, 2015 | 5.471 | 5.518 | 5.455 | 5.463 | 278,183 | +0.02(+0.43%) |
Dec 21, 2015 | 5.533 | 5.572 | 5.408 | 5.440 | 246,765 | -0.05(-0.85%) |
Dec 18, 2015 | 5.564 | 5.595 | 5.486 | 5.486 | 916,785 | -0.12(-2.09%) |
Dec 17, 2015 | 5.595 | 5.673 | 5.566 | 5.603 | 510,454 | +0.02(+0.28%) |
Dec 16, 2015 | 5.510 | 5.603 | 5.510 | 5.588 | 304,704 | +0.12(+2.14%) |
Dec 15, 2015 | 5.455 | 5.502 | 5.455 | 5.471 | 348,034 | +0.05(+1.01%) |
Dec 14, 2015 | 5.463 | 5.471 | 5.385 | 5.416 | 331,062 | -0.05(-0.86%) |
Dec 11, 2015 | 5.416 | 5.541 | 5.393 | 5.463 | 558,377 | -0.04(-0.71%) |
Dec 10, 2015 | 5.541 | 5.588 | 5.479 | 5.502 | 193,327 | -0.03(-0.56%) |
Dec 09, 2015 | 5.541 | 5.588 | 5.471 | 5.533 | 196,417 | -0.01(-0.14%) |
Dec 08, 2015 | 5.494 | 5.588 | 5.494 | 5.541 | 188,915 | +0.02(+0.28%) |
Dec 07, 2015 | 5.541 | 5.564 | 5.479 | 5.525 | 275,473 | -0.02(-0.28%) |
Dec 04, 2015 | 5.494 | 5.627 | 5.486 | 5.541 | 194,176 | +0.05(+0.85%) |
Dec 03, 2015 | 5.572 | 5.588 | 5.479 | 5.494 | 398,565 | -0.08(-1.40%) |
Dec 02, 2015 | 5.712 | 5.728 | 5.568 | 5.572 | 246,144 | -0.16(-2.85%) |
Dec 01, 2015 | 5.712 | 5.763 | 5.689 | 5.736 | 383,416 | +0.03(+0.55%) |
Nov 30, 2015 | 5.744 | 5.767 | 5.658 | 5.705 | 639,233 | -0.03(-0.54%) |
Nov 27, 2015 | 5.650 | 5.767 | 5.642 | 5.736 | 315,018 | +0.08(+1.38%) |
Nov 25, 2015 | 5.673 | 5.658 | 5.658 | 5.658 | 301,933 | +0.00(+0.00%) |
Nov 24, 2015 | 5.627 | 5.658 | 5.556 | 5.658 | 276,842 | +0.02(+0.41%) |
Nov 23, 2015 | 5.588 | 5.642 | 5.564 | 5.634 | 256,297 | +0.05(+0.98%) |
Nov 20, 2015 | 5.502 | 5.595 | 5.494 | 5.580 | 441,384 | +0.12(+2.14%) |
Nov 19, 2015 | 5.385 | 5.467 | 5.385 | 5.463 | 175,016 | +0.08(+1.45%) |
Nov 18, 2015 | 5.292 | 5.393 | 5.268 | 5.385 | 294,549 | +0.05(+1.02%) |
Nov 17, 2015 | 5.330 | 5.393 | 5.268 | 5.330 | 223,692 | +0.02(+0.29%) |
Nov 16, 2015 | 5.307 | 5.338 | 5.268 | 5.315 | 236,192 | +0.02(+0.29%) |
Nov 13, 2015 | 5.338 | 5.447 | 5.299 | 5.299 | 331,984 | -0.07(-1.31%) |
Nov 12, 2015 | 5.440 | 5.486 | 5.369 | 5.369 | 218,862 | -0.10(-1.85%) |
Nov 11, 2015 | 5.541 | 5.541 | 5.471 | 5.471 | 224,896 | -0.04(-0.71%) |
Nov 10, 2015 | 5.401 | 5.549 | 5.401 | 5.510 | 546,820 | +0.09(+1.58%) |
Nov 09, 2015 | 5.455 | 5.455 | 5.338 | 5.424 | 424,977 | -0.05(-1.00%) |
Nov 06, 2015 | 5.346 | 5.486 | 5.206 | 5.479 | 538,579 | -0.02(-0.42%) |
Nov 05, 2015 | 5.479 | 5.525 | 5.432 | 5.502 | 224,698 | +0.03(+0.57%) |
Nov 04, 2015 | 5.517 | 5.525 | 5.421 | 5.471 | 255,783 | -0.04(-0.70%) |
Nov 03, 2015 | 5.510 | 5.541 | 5.440 | 5.510 | 420,391 | -0.02(-0.42%) |
Nov 02, 2015 | 5.409 | 5.533 | 5.382 | 5.533 | 437,348 | +0.12(+2.29%) |
Oct 30, 2015 | 5.417 | 5.417 | 5.336 | 5.409 | 508,069 | +0.00(+0.00%) |
Oct 29, 2015 | 5.409 | 5.448 | 5.378 | 5.409 | 272,401 | +0.00(+0.00%) |
Oct 28, 2015 | 5.332 | 5.448 | 5.270 | 5.409 | 739,055 | +0.10(+1.90%) |
Oct 27, 2015 | 5.339 | 5.409 | 5.262 | 5.308 | 206,508 | -0.03(-0.58%) |
Oct 26, 2015 | 5.308 | 5.355 | 5.254 | 5.339 | 236,018 | +0.03(+0.58%) |
Oct 23, 2015 | 5.316 | 5.378 | 5.223 | 5.308 | 243,575 | +0.03(+0.59%) |
Oct 22, 2015 | 5.223 | 5.308 | 5.223 | 5.278 | 399,952 | +0.10(+1.94%) |
Oct 21, 2015 | 5.270 | 5.270 | 5.177 | 5.177 | 177,104 | -0.06(-1.18%) |
Oct 20, 2015 | 5.247 | 5.258 | 5.189 | 5.239 | 148,248 | +0.00(+0.00%) |
Oct 19, 2015 | 5.154 | 5.254 | 5.154 | 5.239 | 294,947 | +0.08(+1.50%) |
Oct 16, 2015 | 5.200 | 5.216 | 5.130 | 5.161 | 167,858 | -0.02(-0.30%) |
Oct 15, 2015 | 5.092 | 5.177 | 5.061 | 5.177 | 249,261 | +0.12(+2.45%) |
Oct 14, 2015 | 5.107 | 5.185 | 5.038 | 5.053 | 250,929 | -0.05(-0.91%) |
Oct 13, 2015 | 5.185 | 5.262 | 5.088 | 5.100 | 256,555 | -0.11(-2.08%) |
Oct 12, 2015 | 5.130 | 5.223 | 5.092 | 5.208 | 271,946 | +0.09(+1.82%) |
Oct 09, 2015 | 5.130 | 5.138 | 5.061 | 5.115 | 219,729 | +0.00(+0.00%) |
Oct 08, 2015 | 5.022 | 5.138 | 5.022 | 5.115 | 379,645 | +0.08(+1.54%) |
Oct 07, 2015 | 4.914 | 5.045 | 4.883 | 5.038 | 404,651 | +0.13(+2.68%) |
Oct 06, 2015 | 4.991 | 5.007 | 4.891 | 4.906 | 2,117,203 | -0.09(-1.71%) |
Oct 05, 2015 | 4.906 | 5.003 | 4.867 | 4.991 | 654,331 | +0.10(+2.06%) |
Oct 02, 2015 | 4.836 | 4.891 | 4.767 | 4.891 | 474,967 | +0.03(+0.64%) |
Oct 01, 2015 | 4.805 | 4.875 | 4.786 | 4.860 | 656,511 | +0.05(+1.13%) |
Sep 30, 2015 | 4.898 | 4.922 | 4.798 | 4.805 | 465,022 | -0.05(-0.96%) |
Sep 29, 2015 | 4.782 | 4.867 | 4.751 | 4.852 | 333,075 | +0.09(+1.79%) |
Sep 28, 2015 | 4.821 | 4.891 | 4.744 | 4.767 | 399,776 | -0.09(-1.75%) |
Sep 25, 2015 | 4.836 | 4.883 | 4.782 | 4.852 | 969,991 | +0.02(+0.48%) |
Sep 24, 2015 | 4.805 | 4.844 | 4.759 | 4.829 | 449,547 | +0.01(+0.16%) |
Sep 23, 2015 | 4.805 | 4.860 | 4.790 | 4.821 | 592,962 | +0.04(+0.81%) |
Sep 22, 2015 | 4.782 | 4.829 | 4.736 | 4.782 | 370,935 | -0.05(-0.96%) |
Sep 21, 2015 | 4.821 | 4.844 | 4.805 | 4.829 | 224,832 | +0.05(+1.13%) |
Sep 18, 2015 | 4.821 | 4.914 | 4.759 | 4.775 | 1,025,556 | -0.11(-2.22%) |
Sep 17, 2015 | 4.867 | 4.968 | 4.829 | 4.883 | 867,750 | +0.02(+0.32%) |
Sep 16, 2015 | 4.805 | 4.906 | 4.790 | 4.867 | 467,997 | +0.06(+1.29%) |
Sep 15, 2015 | 4.713 | 4.852 | 4.674 | 4.805 | 727,438 | +0.09(+1.97%) |
Sep 14, 2015 | 4.658 | 4.728 | 4.643 | 4.713 | 339,976 | +0.05(+1.16%) |
Sep 11, 2015 | 4.566 | 4.666 | 4.542 | 4.658 | 252,975 | +0.09(+1.86%) |
Sep 10, 2015 | 4.550 | 4.620 | 4.531 | 4.573 | 388,682 | +0.01(+0.17%) |
Sep 09, 2015 | 4.628 | 4.643 | 4.558 | 4.566 | 392,618 | -0.04(-0.84%) |
Sep 08, 2015 | 4.628 | 4.643 | 4.589 | 4.604 | 403,187 | +0.04(+0.85%) |
Sep 04, 2015 | 4.604 | 4.566 | 4.566 | 4.566 | 460,437 | -0.10(-2.16%) |
Sep 03, 2015 | 4.682 | 4.705 | 4.635 | 4.666 | 336,978 | +0.01(+0.17%) |
Sep 02, 2015 | 4.736 | 4.759 | 4.643 | 4.658 | 390,027 | -0.04(-0.82%) |