Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.900 | 7.500 | 6.900 | 7.490 | 9,541 | +0.60(+8.71%) |
Aug 30, 2016 | 6.749 | 6.890 | 6.675 | 6.890 | 8,814 | +0.14(+2.07%) |
Aug 29, 2016 | 6.500 | 6.750 | 6.500 | 6.750 | 7,736 | +0.26(+4.01%) |
Aug 26, 2016 | 6.380 | 6.570 | 6.292 | 6.490 | 10,905 | +0.22(+3.51%) |
Aug 25, 2016 | 6.360 | 6.500 | 6.270 | 6.270 | 33,570 | -0.12(-1.88%) |
Aug 24, 2016 | 6.450 | 6.450 | 6.390 | 6.390 | 1,308 | -0.07(-1.08%) |
Aug 23, 2016 | 6.376 | 6.520 | 6.376 | 6.460 | 2,954 | +0.07(+1.10%) |
Aug 22, 2016 | 6.440 | 6.440 | 6.370 | 6.390 | 2,307 | -0.03(-0.47%) |
Aug 19, 2016 | 6.500 | 6.500 | 6.360 | 6.420 | 3,472 | +0.02(+0.31%) |
Aug 18, 2016 | 6.390 | 6.540 | 6.370 | 6.400 | 6,319 | -0.04(-0.62%) |
Aug 17, 2016 | 6.440 | 6.560 | 6.400 | 6.440 | 2,402 | +0.01(+0.16%) |
Aug 16, 2016 | 6.440 | 6.670 | 6.405 | 6.430 | 11,947 | +0.01(+0.16%) |
Aug 15, 2016 | 6.690 | 6.820 | 6.360 | 6.420 | 18,076 | -0.40(-5.87%) |
Aug 12, 2016 | 6.570 | 6.910 | 6.470 | 6.820 | 21,564 | +0.43(+6.75%) |
Aug 11, 2016 | 6.442 | 6.480 | 6.360 | 6.389 | 9,910 | +0.03(+0.47%) |
Aug 10, 2016 | 6.350 | 6.404 | 6.350 | 6.359 | 2,044 | -0.12(-1.87%) |
Aug 09, 2016 | 6.360 | 6.480 | 6.350 | 6.480 | 3,342 | +0.07(+1.09%) |
Aug 08, 2016 | 6.390 | 6.440 | 6.390 | 6.410 | 896 | +0.03(+0.42%) |
Aug 05, 2016 | 6.383 | 6.383 | 6.383 | 6.383 | 100 | -0.04(-0.57%) |
Aug 04, 2016 | 6.610 | 6.610 | 6.260 | 6.420 | 2,481 | -0.20(-3.02%) |
Aug 03, 2016 | 6.640 | 6.640 | 6.620 | 6.620 | 200 | -0.08(-1.19%) |
Aug 02, 2016 | 6.670 | 6.790 | 6.610 | 6.700 | 6,482 | -0.01(-0.10%) |
Aug 01, 2016 | 6.600 | 6.730 | 6.600 | 6.707 | 1,300 | -0.10(-1.52%) |
Jul 29, 2016 | 6.810 | 6.810 | 6.810 | 6.810 | 696 | -0.02(-0.30%) |
Jul 28, 2016 | 6.508 | 6.830 | 6.507 | 6.830 | 14,118 | +0.43(+6.72%) |
Jul 27, 2016 | 6.401 | 6.410 | 6.350 | 6.400 | 2,759 | -0.05(-0.77%) |
Jul 26, 2016 | 6.451 | 6.475 | 6.390 | 6.450 | 9,056 | -0.00(-0.00%) |
Jul 25, 2016 | 6.460 | 6.510 | 6.450 | 6.450 | 4,767 | -0.04(-0.62%) |
Jul 21, 2016 | 6.620 | 6.620 | 6.490 | 6.490 | 24 | -0.01(-0.15%) |
Jul 20, 2016 | 6.501 | 6.520 | 6.500 | 6.500 | 2,382 | -0.03(-0.45%) |
Jul 19, 2016 | 6.540 | 6.575 | 6.520 | 6.530 | 2,758 | -0.01(-0.23%) |
Jul 18, 2016 | 6.551 | 6.590 | 6.500 | 6.545 | 6,452 | +0.06(+1.00%) |
Jul 15, 2016 | 6.460 | 6.540 | 6.460 | 6.480 | 3,101 | -0.03(-0.46%) |
Jul 14, 2016 | 6.520 | 6.620 | 6.490 | 6.510 | 6,922 | -0.11(-1.66%) |
Jul 13, 2016 | 6.610 | 6.680 | 6.580 | 6.620 | 7,579 | +0.13(+2.00%) |
Jul 12, 2016 | 6.490 | 6.580 | 6.460 | 6.490 | 17,259 | -0.09(-1.37%) |
Jul 11, 2016 | 6.551 | 6.726 | 6.430 | 6.580 | 11,727 | -0.11(-1.64%) |
Jul 08, 2016 | 6.701 | 6.720 | 6.642 | 6.690 | 3,801 | +0.07(+1.06%) |
Jul 07, 2016 | 6.675 | 6.675 | 6.620 | 6.620 | 1,200 | -0.15(-2.22%) |
Jul 06, 2016 | 6.810 | 6.810 | 6.760 | 6.770 | 718 | -0.03(-0.41%) |
Jul 05, 2016 | 6.820 | 6.845 | 6.798 | 6.798 | 4,524 | -0.02(-0.32%) |
Jul 01, 2016 | 7.050 | 6.820 | 6.820 | 6.820 | 6,900 | -0.40(-5.54%) |
Jun 30, 2016 | 7.570 | 7.570 | 7.130 | 7.220 | 11,575 | -0.19(-2.50%) |
Jun 29, 2016 | 6.580 | 7.620 | 6.580 | 7.405 | 19,989 | +0.79(+11.96%) |
Jun 28, 2016 | 6.590 | 6.614 | 6.590 | 6.614 | 1,260 | -0.12(-1.72%) |
Jun 27, 2016 | 6.790 | 6.850 | 6.670 | 6.730 | 2,129 | -0.06(-0.89%) |
Jun 24, 2016 | 6.826 | 6.840 | 6.710 | 6.790 | 2,156 | +0.08(+1.19%) |
Jun 23, 2016 | 6.785 | 7.060 | 6.600 | 6.710 | 12,321 | -0.12(-1.76%) |
Jun 22, 2016 | 6.870 | 7.040 | 6.750 | 6.830 | 9,509 | -0.10(-1.44%) |
Jun 21, 2016 | 7.010 | 7.010 | 6.800 | 6.930 | 4,034 | -0.08(-1.14%) |
Jun 20, 2016 | 7.020 | 7.280 | 6.872 | 7.010 | 16,495 | +0.02(+0.29%) |
Jun 17, 2016 | 6.938 | 7.000 | 6.938 | 6.990 | 4,218 | -0.02(-0.28%) |
Jun 16, 2016 | 7.020 | 7.020 | 6.890 | 7.010 | 3,659 | +0.03(+0.45%) |
Jun 15, 2016 | 6.979 | 6.979 | 6.979 | 6.979 | 724 | +0.03(+0.41%) |
Jun 14, 2016 | 6.860 | 7.410 | 6.860 | 6.950 | 31,068 | +0.09(+1.31%) |
Jun 13, 2016 | 6.960 | 7.100 | 6.840 | 6.860 | 9,223 | -0.14(-2.00%) |
Jun 10, 2016 | 6.150 | 7.470 | 6.115 | 7.000 | 74,453 | +0.86(+14.01%) |
Jun 09, 2016 | 6.120 | 6.140 | 6.120 | 6.140 | 666 | +0.04(+0.65%) |
Jun 08, 2016 | 6.221 | 6.230 | 6.100 | 6.100 | 4,173 | -0.10(-1.61%) |
Jun 07, 2016 | 6.200 | 6.200 | 6.200 | 6.200 | 908 | -0.12(-1.90%) |
Jun 03, 2016 | 6.320 | 6.320 | 6.240 | 6.320 | 83 | +0.00(+0.00%) |
Jun 02, 2016 | 6.030 | 6.340 | 6.030 | 6.320 | 6,835 | +0.28(+4.70%) |
Jun 01, 2016 | 5.994 | 6.110 | 5.994 | 6.036 | 2,157 | -0.00(-0.06%) |
May 31, 2016 | 6.040 | 6.040 | 6.040 | 6.040 | 2,255 | +0.02(+0.33%) |
May 27, 2016 | 5.970 | 6.020 | 6.020 | 6.020 | 2,000 | +0.08(+1.35%) |
May 26, 2016 | 5.930 | 5.940 | 5.850 | 5.940 | 660 | -0.06(-1.00%) |
May 25, 2016 | 5.896 | 6.000 | 5.870 | 6.000 | 5,085 | +0.11(+1.87%) |
May 24, 2016 | 5.740 | 5.890 | 5.740 | 5.890 | 2,521 | +0.09(+1.55%) |
May 23, 2016 | 5.810 | 5.810 | 5.769 | 5.800 | 1,460 | +0.01(+0.17%) |
May 20, 2016 | 5.770 | 5.810 | 5.750 | 5.790 | 3,003 | +0.08(+1.40%) |
May 19, 2016 | 5.680 | 5.864 | 5.680 | 5.710 | 1,586 | +0.10(+1.76%) |
May 18, 2016 | 5.612 | 5.612 | 5.612 | 5.612 | 444 | +0.03(+0.57%) |
May 17, 2016 | 5.594 | 5.700 | 5.560 | 5.580 | 1,654 | -0.06(-1.06%) |
May 16, 2016 | 5.561 | 5.670 | 5.561 | 5.640 | 2,670 | +0.13(+2.36%) |
May 13, 2016 | 5.397 | 5.510 | 5.300 | 5.510 | 7,710 | +0.11(+2.04%) |
May 12, 2016 | 5.320 | 5.470 | 5.300 | 5.400 | 2,890 | +0.02(+0.37%) |
May 11, 2016 | 5.428 | 5.470 | 5.380 | 5.380 | 3,962 | -0.09(-1.65%) |
May 10, 2016 | 5.410 | 5.470 | 5.360 | 5.470 | 578 | +0.09(+1.67%) |
May 09, 2016 | 5.350 | 5.440 | 5.350 | 5.380 | 1,648 | +0.03(+0.56%) |
May 06, 2016 | 5.950 | 6.060 | 5.320 | 5.350 | 41,504 | -0.60(-10.11%) |
May 05, 2016 | 6.038 | 6.055 | 5.952 | 5.952 | 1,848 | -0.11(-1.79%) |
May 04, 2016 | 6.130 | 6.130 | 5.820 | 6.060 | 8,699 | -0.13(-2.09%) |
May 03, 2016 | 6.086 | 6.240 | 6.051 | 6.190 | 8,054 | +0.13(+2.14%) |
May 02, 2016 | 5.956 | 6.240 | 5.880 | 6.060 | 32,053 | +0.10(+1.68%) |
Apr 29, 2016 | 5.630 | 6.043 | 5.630 | 5.960 | 23,351 | +0.44(+7.97%) |
Apr 28, 2016 | 5.420 | 5.538 | 5.420 | 5.520 | 7,830 | +0.02(+0.36%) |
Apr 27, 2016 | 5.470 | 5.573 | 5.470 | 5.500 | 650 | +0.03(+0.55%) |
Apr 26, 2016 | 5.410 | 5.500 | 5.410 | 5.470 | 1,740 | -0.01(-0.18%) |
Apr 25, 2016 | 5.400 | 5.490 | 5.400 | 5.480 | 2,485 | +0.03(+0.55%) |
Apr 22, 2016 | 5.722 | 5.730 | 5.450 | 5.450 | 2,870 | -0.11(-1.92%) |
Apr 21, 2016 | 5.535 | 5.640 | 5.530 | 5.557 | 1,963 | -0.08(-1.34%) |
Apr 20, 2016 | 5.490 | 5.660 | 5.490 | 5.633 | 2,636 | +0.19(+3.54%) |
Apr 19, 2016 | 5.560 | 5.670 | 5.232 | 5.440 | 9,587 | -0.19(-3.37%) |
Apr 18, 2016 | 5.610 | 5.707 | 5.570 | 5.630 | 2,596 | -0.02(-0.35%) |
Apr 15, 2016 | 5.760 | 5.760 | 5.650 | 5.650 | 1,892 | -0.01(-0.16%) |
Apr 14, 2016 | 5.749 | 5.750 | 5.659 | 5.659 | 1,816 | +0.01(+0.16%) |
Apr 13, 2016 | 5.723 | 5.740 | 5.650 | 5.650 | 2,733 | -0.15(-2.53%) |
Apr 12, 2016 | 5.796 | 5.796 | 5.796 | 5.796 | 3,724 | -0.00(-0.06%) |
Apr 11, 2016 | 5.820 | 5.839 | 5.800 | 5.800 | 4,064 | +0.09(+1.58%) |
Apr 08, 2016 | 5.620 | 5.718 | 5.620 | 5.710 | 2,174 | +0.10(+1.84%) |
Apr 07, 2016 | 5.660 | 5.660 | 5.607 | 5.607 | 927 | +0.02(+0.30%) |
Apr 06, 2016 | 5.580 | 5.590 | 5.580 | 5.590 | 692 | -0.03(-0.53%) |
Apr 05, 2016 | 5.670 | 5.700 | 5.620 | 5.620 | 3,056 | +0.04(+0.72%) |
Apr 04, 2016 | 5.660 | 5.660 | 5.560 | 5.580 | 3,775 | +0.00(+0.00%) |
Apr 01, 2016 | 5.830 | 5.830 | 5.580 | 5.580 | 3,745 | -0.27(-4.62%) |
Mar 31, 2016 | 5.997 | 6.020 | 5.830 | 5.850 | 3,708 | -0.06(-0.99%) |
Mar 30, 2016 | 5.855 | 5.925 | 5.855 | 5.908 | 1,117 | -0.04(-0.70%) |
Mar 29, 2016 | 6.100 | 6.200 | 5.950 | 5.950 | 19,470 | -0.27(-4.34%) |
Mar 28, 2016 | 5.970 | 6.230 | 5.970 | 6.220 | 7,414 | +0.30(+5.07%) |
Mar 24, 2016 | 5.830 | 5.920 | 5.920 | 5.920 | 8,000 | +0.20(+3.50%) |
Mar 23, 2016 | 5.550 | 5.790 | 5.550 | 5.720 | 3,391 | +0.07(+1.24%) |
Mar 22, 2016 | 5.650 | 5.700 | 5.650 | 5.650 | 1,928 | -0.01(-0.17%) |
Mar 21, 2016 | 5.460 | 5.660 | 5.460 | 5.660 | 3,684 | +0.17(+3.10%) |
Mar 18, 2016 | 5.460 | 5.550 | 5.446 | 5.490 | 2,343 | -0.04(-0.75%) |
Mar 17, 2016 | 5.490 | 5.532 | 5.490 | 5.532 | 10,339 | +0.08(+1.50%) |
Mar 16, 2016 | 5.440 | 5.500 | 5.440 | 5.450 | 4,580 | +0.01(+0.16%) |
Mar 15, 2016 | 5.443 | 5.443 | 5.441 | 5.441 | 529 | +0.03(+0.46%) |
Mar 14, 2016 | 5.469 | 5.469 | 5.416 | 5.416 | 694 | +0.01(+0.12%) |
Mar 11, 2016 | 5.469 | 5.469 | 5.410 | 5.410 | 358 | -0.03(-0.47%) |
Mar 10, 2016 | 5.414 | 5.436 | 5.414 | 5.436 | 2,111 | +0.08(+1.58%) |
Mar 09, 2016 | 5.351 | 5.351 | 5.351 | 5.351 | 225 | -0.05(-0.90%) |
Mar 08, 2016 | 5.340 | 5.400 | 5.340 | 5.400 | 2,463 | +0.15(+2.86%) |
Mar 07, 2016 | 5.440 | 5.440 | 5.250 | 5.250 | 2,327 | -0.08(-1.50%) |
Mar 04, 2016 | 5.420 | 5.430 | 5.330 | 5.330 | 6,209 | -0.13(-2.38%) |
Mar 03, 2016 | 5.530 | 5.530 | 5.460 | 5.460 | 1,911 | -0.02(-0.40%) |
Mar 02, 2016 | 5.450 | 5.486 | 5.420 | 5.482 | 1,316 | +0.06(+1.14%) |
Mar 01, 2016 | 5.500 | 5.500 | 5.420 | 5.420 | 2,619 | +0.01(+0.18%) |
Feb 29, 2016 | 5.480 | 5.480 | 5.410 | 5.410 | 1,233 | +0.03(+0.56%) |
Feb 26, 2016 | 5.460 | 5.460 | 5.380 | 5.380 | 909 | +0.02(+0.37%) |
Feb 25, 2016 | 5.414 | 5.414 | 5.360 | 5.360 | 10,733 | -0.06(-1.11%) |
Feb 24, 2016 | 5.420 | 5.420 | 5.420 | 5.420 | 111 | +0.05(+0.97%) |
Feb 23, 2016 | 5.368 | 5.368 | 5.368 | 5.368 | 270 | -0.04(-0.78%) |
Feb 22, 2016 | 5.345 | 5.410 | 5.320 | 5.410 | 4,769 | +0.05(+0.93%) |
Feb 19, 2016 | 5.290 | 5.380 | 5.202 | 5.360 | 3,105 | +0.14(+2.65%) |
Feb 18, 2016 | 5.298 | 5.300 | 5.222 | 5.222 | 2,915 | +0.01(+0.22%) |
Feb 17, 2016 | 5.268 | 5.268 | 5.200 | 5.210 | 873 | -0.03(-0.57%) |
Feb 16, 2016 | 4.850 | 5.286 | 4.850 | 5.240 | 5,444 | +0.12(+2.34%) |
Feb 11, 2016 | 4.970 | 5.120 | 5.120 | 5.120 | 10,200 | +0.04(+0.79%) |
Feb 10, 2016 | 5.080 | 5.140 | 5.020 | 5.080 | 2,385 | -0.08(-1.55%) |
Feb 09, 2016 | 5.150 | 5.270 | 5.150 | 5.160 | 4,300 | -0.05(-0.97%) |
Feb 08, 2016 | 5.130 | 5.326 | 4.770 | 5.211 | 22,537 | -0.01(-0.18%) |
Feb 05, 2016 | 5.294 | 5.310 | 5.220 | 5.220 | 1,646 | +0.01(+0.19%) |
Feb 04, 2016 | 5.306 | 5.306 | 5.210 | 5.210 | 452 | +0.00(+0.00%) |
Feb 03, 2016 | 5.290 | 5.300 | 5.200 | 5.210 | 1,065 | +0.02(+0.39%) |
Feb 02, 2016 | 5.240 | 5.240 | 5.150 | 5.190 | 3,744 | -0.13(-2.44%) |
Feb 01, 2016 | 5.280 | 5.490 | 5.210 | 5.320 | 6,697 | +0.02(+0.38%) |
Jan 29, 2016 | 5.280 | 5.374 | 5.280 | 5.300 | 3,610 | +0.00(+0.00%) |
Jan 28, 2016 | 5.205 | 5.300 | 5.160 | 5.300 | 434 | +0.09(+1.73%) |
Jan 27, 2016 | 5.050 | 5.220 | 5.050 | 5.210 | 1,292 | +0.11(+2.16%) |
Jan 26, 2016 | 5.230 | 5.497 | 5.010 | 5.100 | 19,741 | -0.03(-0.58%) |
Jan 25, 2016 | 5.187 | 5.260 | 5.100 | 5.130 | 10,687 | -0.02(-0.44%) |
Jan 22, 2016 | 5.280 | 5.280 | 5.126 | 5.153 | 4,127 | -0.10(-1.86%) |
Jan 21, 2016 | 5.181 | 5.250 | 5.090 | 5.250 | 3,842 | +0.07(+1.35%) |
Jan 20, 2016 | 5.029 | 5.190 | 5.029 | 5.180 | 7,487 | +0.08(+1.57%) |
Jan 19, 2016 | 5.010 | 5.130 | 5.010 | 5.100 | 4,855 | +0.08(+1.59%) |
Jan 15, 2016 | 5.070 | 5.020 | 5.020 | 5.020 | 5,200 | -0.02(-0.40%) |
Jan 14, 2016 | 4.910 | 5.093 | 4.910 | 5.040 | 1,436 | +0.04(+0.80%) |
Jan 13, 2016 | 5.020 | 5.020 | 5.000 | 5.000 | 1,011 | -0.03(-0.60%) |
Jan 12, 2016 | 5.010 | 5.140 | 5.010 | 5.030 | 1,730 | -0.04(-0.79%) |
Jan 11, 2016 | 5.070 | 5.070 | 5.070 | 5.070 | 196 | -0.08(-1.55%) |
Jan 08, 2016 | 5.208 | 5.240 | 5.040 | 5.150 | 2,795 | -0.01(-0.19%) |
Jan 07, 2016 | 5.410 | 5.410 | 4.730 | 5.160 | 63,464 | -0.26(-4.88%) |
Jan 06, 2016 | 5.420 | 5.425 | 5.420 | 5.425 | 2,639 | +0.05(+1.02%) |
Jan 05, 2016 | 5.390 | 5.390 | 5.310 | 5.370 | 4,881 | +0.06(+1.13%) |
Jan 04, 2016 | 5.350 | 5.430 | 5.310 | 5.310 | 7,534 | -0.15(-2.75%) |
Dec 31, 2015 | 5.790 | 5.460 | 5.460 | 5.460 | 7,400 | -0.33(-5.64%) |
Dec 30, 2015 | 5.768 | 5.820 | 5.768 | 5.786 | 2,065 | +0.04(+0.63%) |
Dec 29, 2015 | 5.710 | 5.810 | 5.710 | 5.750 | 3,784 | +0.00(+0.00%) |
Dec 28, 2015 | 5.670 | 5.760 | 5.670 | 5.750 | 5,573 | +0.09(+1.59%) |
Dec 24, 2015 | 5.670 | 5.660 | 5.660 | 5.660 | 2,100 | -0.13(-2.25%) |
Dec 23, 2015 | 5.896 | 5.896 | 5.772 | 5.790 | 1,249 | -0.16(-2.69%) |
Dec 22, 2015 | 6.090 | 6.170 | 5.950 | 5.950 | 22,540 | -0.25(-4.03%) |
Dec 21, 2015 | 6.218 | 6.283 | 6.090 | 6.200 | 5,783 | +0.00(+0.00%) |
Dec 18, 2015 | 6.140 | 6.409 | 6.070 | 6.200 | 9,838 | +0.10(+1.64%) |
Dec 17, 2015 | 6.040 | 6.120 | 5.830 | 6.100 | 13,893 | +0.25(+4.27%) |
Dec 16, 2015 | 5.466 | 5.949 | 5.460 | 5.850 | 17,920 | +0.49(+9.14%) |
Dec 15, 2015 | 5.300 | 5.410 | 5.300 | 5.360 | 3,413 | +0.06(+1.13%) |
Dec 14, 2015 | 5.310 | 5.310 | 5.300 | 5.300 | 3,334 | +0.00(+0.00%) |
Dec 11, 2015 | 5.300 | 5.356 | 5.290 | 5.300 | 1,428 | -0.09(-1.67%) |
Dec 10, 2015 | 5.450 | 5.459 | 5.360 | 5.390 | 1,775 | -0.03(-0.55%) |
Dec 09, 2015 | 5.467 | 5.480 | 5.380 | 5.420 | 4,082 | -0.05(-0.91%) |
Dec 08, 2015 | 5.400 | 5.480 | 5.400 | 5.470 | 66,463 | +0.00(+0.00%) |
Dec 07, 2015 | 5.460 | 5.520 | 5.454 | 5.470 | 13,642 | +0.05(+0.92%) |
Dec 04, 2015 | 5.422 | 5.488 | 5.400 | 5.420 | 1,950 | +0.04(+0.80%) |
Dec 03, 2015 | 5.432 | 5.447 | 5.370 | 5.377 | 2,778 | -0.00(-0.06%) |
Dec 02, 2015 | 5.320 | 5.380 | 5.300 | 5.380 | 17,970 | -0.02(-0.37%) |
Dec 01, 2015 | 5.399 | 5.411 | 5.399 | 5.400 | 13,270 | -0.01(-0.18%) |
Nov 30, 2015 | 5.340 | 5.410 | 5.340 | 5.410 | 551 | -0.01(-0.18%) |
Nov 27, 2015 | 5.350 | 5.440 | 5.350 | 5.420 | 1,882 | +0.09(+1.69%) |
Nov 25, 2015 | 5.280 | 5.330 | 5.330 | 5.330 | 800 | +0.14(+2.70%) |
Nov 24, 2015 | 5.150 | 5.232 | 5.150 | 5.190 | 2,979 | +0.02(+0.39%) |
Nov 23, 2015 | 5.150 | 5.202 | 5.150 | 5.170 | 995 | -0.02(-0.39%) |
Nov 20, 2015 | 5.200 | 5.211 | 5.170 | 5.190 | 4,381 | +0.01(+0.19%) |
Nov 19, 2015 | 5.210 | 5.210 | 5.150 | 5.180 | 1,153 | +0.03(+0.58%) |
Nov 18, 2015 | 5.160 | 5.210 | 5.150 | 5.150 | 2,551 | +0.00(+0.00%) |
Nov 17, 2015 | 5.150 | 5.187 | 5.150 | 5.150 | 6,538 | -0.03(-0.58%) |
Nov 16, 2015 | 5.320 | 5.330 | 5.150 | 5.180 | 3,311 | -0.03(-0.58%) |
Nov 13, 2015 | 5.130 | 5.210 | 5.130 | 5.210 | 6,425 | +0.06(+1.17%) |
Nov 12, 2015 | 5.150 | 5.150 | 5.150 | 5.150 | 628 | +0.00(+0.00%) |
Nov 11, 2015 | 5.160 | 5.160 | 5.150 | 5.150 | 1,220 | -0.01(-0.19%) |
Nov 10, 2015 | 5.150 | 5.160 | 5.150 | 5.160 | 607 | -0.03(-0.58%) |
Nov 09, 2015 | 5.270 | 5.270 | 5.150 | 5.190 | 3,530 | -0.01(-0.19%) |
Nov 06, 2015 | 5.240 | 5.260 | 5.160 | 5.200 | 4,005 | -0.04(-0.76%) |
Nov 05, 2015 | 5.220 | 5.240 | 5.220 | 5.240 | 1,985 | +0.04(+0.77%) |
Nov 04, 2015 | 5.240 | 5.300 | 5.199 | 5.200 | 2,780 | +0.05(+0.97%) |
Nov 03, 2015 | 5.228 | 5.250 | 5.150 | 5.150 | 5,058 | -0.01(-0.19%) |
Nov 02, 2015 | 5.200 | 5.226 | 5.080 | 5.160 | 7,780 | -0.04(-0.77%) |
Oct 30, 2015 | 5.200 | 5.211 | 5.200 | 5.200 | 2,602 | -0.03(-0.51%) |
Oct 29, 2015 | 5.200 | 5.227 | 5.200 | 5.227 | 2,134 | -0.00(-0.08%) |
Oct 28, 2015 | 5.240 | 5.250 | 5.130 | 5.231 | 23,300 | +0.08(+1.57%) |
Oct 27, 2015 | 5.290 | 5.290 | 5.090 | 5.150 | 2,581 | -0.05(-0.96%) |
Oct 26, 2015 | 5.140 | 5.200 | 5.140 | 5.200 | 1,663 | +0.01(+0.19%) |
Oct 23, 2015 | 5.170 | 5.194 | 5.150 | 5.190 | 2,327 | -0.01(-0.19%) |
Oct 20, 2015 | 5.250 | 5.200 | 5.200 | 5.200 | 4,000 | +0.02(+0.39%) |
Oct 19, 2015 | 5.160 | 5.240 | 5.150 | 5.180 | 1,235 | -0.06(-1.15%) |
Oct 16, 2015 | 5.186 | 5.240 | 5.150 | 5.240 | 7,414 | -0.01(-0.19%) |
Oct 15, 2015 | 5.240 | 5.250 | 5.150 | 5.250 | 2,738 | +0.03(+0.58%) |
Oct 14, 2015 | 5.180 | 5.220 | 5.150 | 5.220 | 2,827 | +0.02(+0.34%) |
Oct 13, 2015 | 5.140 | 5.224 | 5.140 | 5.202 | 4,035 | +0.02(+0.42%) |
Oct 12, 2015 | 5.250 | 5.250 | 5.140 | 5.180 | 3,547 | +0.00(+0.00%) |
Oct 09, 2015 | 5.199 | 5.199 | 5.160 | 5.180 | 2,605 | -0.01(-0.19%) |
Oct 08, 2015 | 5.180 | 5.190 | 5.180 | 5.190 | 1,784 | -0.01(-0.19%) |
Oct 07, 2015 | 5.270 | 5.270 | 5.150 | 5.200 | 5,637 | +0.02(+0.39%) |
Oct 06, 2015 | 5.240 | 5.289 | 5.150 | 5.180 | 880 | -0.05(-0.96%) |
Oct 05, 2015 | 5.166 | 5.270 | 5.150 | 5.230 | 4,465 | +0.10(+2.01%) |
Oct 02, 2015 | 5.100 | 5.127 | 5.100 | 5.127 | 2,990 | -0.02(-0.45%) |
Oct 01, 2015 | 5.170 | 5.220 | 5.150 | 5.150 | 2,994 | -0.12(-2.28%) |
Sep 30, 2015 | 5.221 | 5.270 | 5.150 | 5.270 | 1,615 | +0.07(+1.34%) |
Sep 29, 2015 | 5.160 | 5.225 | 5.100 | 5.200 | 3,881 | -0.02(-0.34%) |
Sep 28, 2015 | 5.170 | 5.250 | 5.170 | 5.218 | 971 | +0.05(+0.93%) |
Sep 25, 2015 | 5.310 | 5.330 | 5.170 | 5.170 | 1,286 | -0.18(-3.36%) |
Sep 24, 2015 | 5.300 | 5.362 | 5.300 | 5.350 | 2,368 | +0.02(+0.38%) |
Sep 23, 2015 | 5.309 | 5.330 | 5.309 | 5.330 | 1,335 | +0.02(+0.38%) |
Sep 22, 2015 | 5.430 | 5.510 | 5.310 | 5.310 | 1,080 | -0.01(-0.19%) |
Sep 21, 2015 | 5.500 | 5.500 | 5.310 | 5.320 | 10,951 | -0.18(-3.27%) |
Sep 18, 2015 | 5.290 | 5.500 | 5.290 | 5.500 | 13,898 | +0.31(+5.97%) |
Sep 17, 2015 | 5.200 | 5.420 | 5.182 | 5.190 | 5,757 | -0.09(-1.70%) |
Sep 16, 2015 | 5.170 | 5.340 | 5.150 | 5.280 | 3,113 | +0.09(+1.73%) |
Sep 15, 2015 | 5.359 | 5.359 | 5.150 | 5.190 | 2,397 | -0.09(-1.70%) |
Sep 14, 2015 | 5.380 | 5.380 | 5.200 | 5.280 | 5,985 | +0.03(+0.57%) |
Sep 11, 2015 | 5.220 | 5.340 | 5.180 | 5.250 | 5,418 | +0.09(+1.74%) |
Sep 10, 2015 | 5.070 | 5.160 | 5.070 | 5.160 | 12,206 | +0.02(+0.39%) |
Sep 09, 2015 | 5.150 | 5.163 | 5.110 | 5.140 | 1,449 | -0.01(-0.19%) |
Sep 08, 2015 | 5.250 | 5.290 | 5.087 | 5.150 | 12,052 | -0.12(-2.28%) |
Sep 04, 2015 | 5.250 | 5.270 | 5.270 | 5.270 | 8,900 | +0.01(+0.19%) |
Sep 03, 2015 | 5.160 | 5.320 | 5.148 | 5.260 | 5,361 | +0.19(+3.75%) |
Sep 02, 2015 | 5.310 | 5.340 | 5.070 | 5.070 | 18,274 | -0.18(-3.43%) |