Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.936 | 5.953 | 5.878 | 5.884 | 527,197 | +0.01(+0.10%) |
Sep 29, 2016 | 5.959 | 5.970 | 5.878 | 5.878 | 461,186 | -0.07(-1.16%) |
Sep 28, 2016 | 5.970 | 5.976 | 5.924 | 5.947 | 411,189 | -0.02(-0.34%) |
Sep 27, 2016 | 5.956 | 5.996 | 5.956 | 5.967 | 550,594 | -0.01(-0.19%) |
Sep 26, 2016 | 5.944 | 5.984 | 5.944 | 5.979 | 433,325 | +0.02(+0.38%) |
Sep 23, 2016 | 5.939 | 5.967 | 5.916 | 5.956 | 303,112 | +0.02(+0.29%) |
Sep 22, 2016 | 5.973 | 5.990 | 5.939 | 5.939 | 479,165 | -0.02(-0.29%) |
Sep 21, 2016 | 5.887 | 5.973 | 5.882 | 5.956 | 582,972 | +0.07(+1.16%) |
Sep 20, 2016 | 5.922 | 5.942 | 5.863 | 5.887 | 403,257 | -0.02(-0.29%) |
Sep 19, 2016 | 5.950 | 5.973 | 5.887 | 5.905 | 425,968 | -0.03(-0.58%) |
Sep 16, 2016 | 5.922 | 5.939 | 5.882 | 5.939 | 496,487 | +0.02(+0.39%) |
Sep 15, 2016 | 5.870 | 5.950 | 5.870 | 5.916 | 531,359 | +0.02(+0.39%) |
Sep 14, 2016 | 5.927 | 5.962 | 5.848 | 5.893 | 579,873 | -0.02(-0.39%) |
Sep 13, 2016 | 5.967 | 6.013 | 5.916 | 5.916 | 1,053,333 | -0.09(-1.52%) |
Sep 12, 2016 | 6.007 | 6.024 | 5.956 | 6.007 | 794,539 | -0.01(-0.09%) |
Sep 09, 2016 | 6.013 | 6.030 | 5.967 | 6.013 | 739,594 | -0.03(-0.47%) |
Sep 08, 2016 | 6.041 | 6.058 | 6.036 | 6.041 | 237,310 | +0.00(+0.00%) |
Sep 07, 2016 | 6.076 | 6.081 | 6.036 | 6.041 | 336,263 | -0.02(-0.38%) |
Sep 06, 2016 | 6.036 | 6.076 | 6.030 | 6.064 | 483,127 | +0.05(+0.85%) |
Sep 02, 2016 | 6.019 | 6.013 | 6.013 | 6.013 | 552,693 | +0.01(+0.19%) |
Sep 01, 2016 | 6.001 | 6.019 | 5.990 | 6.001 | 374,812 | -0.01(-0.19%) |
Aug 31, 2016 | 6.019 | 6.030 | 5.996 | 6.013 | 467,731 | -0.01(-0.19%) |
Aug 30, 2016 | 6.053 | 6.070 | 6.013 | 6.024 | 392,943 | -0.01(-0.19%) |
Aug 29, 2016 | 6.030 | 6.053 | 6.013 | 6.036 | 573,406 | +0.02(+0.33%) |
Aug 26, 2016 | 6.027 | 6.055 | 6.010 | 6.016 | 443,431 | -0.01(-0.19%) |
Aug 25, 2016 | 6.050 | 6.055 | 6.016 | 6.027 | 411,781 | -0.02(-0.37%) |
Aug 24, 2016 | 6.044 | 6.061 | 6.010 | 6.050 | 685,431 | -0.01(-0.19%) |
Aug 23, 2016 | 6.038 | 6.061 | 6.021 | 6.061 | 425,205 | +0.03(+0.56%) |
Aug 22, 2016 | 6.004 | 6.044 | 5.993 | 6.027 | 508,991 | +0.02(+0.38%) |
Aug 19, 2016 | 6.010 | 6.038 | 5.999 | 6.004 | 399,973 | -0.02(-0.38%) |
Aug 18, 2016 | 5.970 | 6.038 | 5.908 | 6.027 | 524,844 | +0.06(+0.95%) |
Aug 17, 2016 | 5.993 | 5.993 | 5.953 | 5.970 | 419,867 | -0.03(-0.57%) |
Aug 16, 2016 | 5.948 | 6.027 | 5.948 | 6.004 | 603,402 | +0.05(+0.76%) |
Aug 15, 2016 | 6.027 | 6.038 | 5.959 | 5.959 | 633,721 | -0.07(-1.13%) |
Aug 12, 2016 | 6.055 | 6.061 | 6.027 | 6.027 | 358,608 | -0.03(-0.56%) |
Aug 11, 2016 | 6.004 | 6.061 | 5.993 | 6.061 | 772,480 | +0.06(+0.94%) |
Aug 10, 2016 | 6.027 | 6.044 | 5.982 | 6.004 | 697,153 | +0.00(+0.00%) |
Aug 09, 2016 | 5.970 | 6.004 | 5.948 | 6.004 | 451,340 | +0.05(+0.86%) |
Aug 08, 2016 | 5.976 | 5.976 | 5.936 | 5.953 | 583,192 | -0.01(-0.09%) |
Aug 05, 2016 | 5.959 | 5.982 | 5.950 | 5.959 | 490,278 | +0.01(+0.19%) |
Aug 04, 2016 | 5.965 | 5.987 | 5.948 | 5.948 | 294,796 | -0.03(-0.47%) |
Aug 03, 2016 | 5.942 | 5.987 | 5.925 | 5.976 | 483,235 | +0.01(+0.19%) |
Aug 02, 2016 | 5.976 | 5.987 | 5.936 | 5.965 | 595,902 | -0.01(-0.19%) |
Aug 01, 2016 | 6.010 | 6.021 | 5.976 | 5.976 | 434,677 | -0.04(-0.66%) |
Jul 29, 2016 | 6.044 | 6.067 | 5.987 | 6.016 | 542,266 | -0.05(-0.84%) |
Jul 28, 2016 | 6.038 | 6.067 | 5.999 | 6.067 | 448,272 | +0.03(+0.56%) |
Jul 27, 2016 | 6.033 | 6.061 | 5.976 | 6.033 | 557,936 | -0.00(-0.05%) |
Jul 26, 2016 | 6.013 | 6.047 | 6.013 | 6.035 | 524,969 | +0.01(+0.19%) |
Jul 25, 2016 | 6.007 | 6.041 | 6.004 | 6.024 | 462,560 | +0.01(+0.09%) |
Jul 22, 2016 | 6.002 | 6.024 | 6.002 | 6.019 | 262,237 | -0.01(-0.09%) |
Jul 21, 2016 | 5.990 | 6.029 | 5.990 | 6.024 | 410,773 | +0.03(+0.56%) |
Jul 20, 2016 | 5.990 | 6.019 | 5.979 | 5.990 | 524,840 | +0.00(+0.00%) |
Jul 19, 2016 | 5.968 | 5.990 | 5.957 | 5.990 | 360,053 | +0.01(+0.19%) |
Jul 18, 2016 | 5.979 | 6.019 | 5.945 | 5.979 | 539,631 | +0.03(+0.47%) |
Jul 15, 2016 | 5.957 | 5.990 | 5.940 | 5.951 | 339,880 | -0.01(-0.09%) |
Jul 14, 2016 | 5.985 | 6.013 | 5.945 | 5.957 | 708,427 | -0.03(-0.56%) |
Jul 13, 2016 | 6.024 | 6.035 | 5.985 | 5.990 | 453,108 | -0.01(-0.19%) |
Jul 12, 2016 | 6.035 | 6.069 | 5.996 | 6.002 | 614,429 | -0.05(-0.84%) |
Jul 11, 2016 | 6.064 | 6.064 | 6.002 | 6.052 | 912,893 | -0.01(-0.09%) |
Jul 08, 2016 | 5.996 | 6.069 | 6.013 | 6.058 | 754,818 | +0.05(+0.75%) |
Jul 07, 2016 | 6.035 | 6.037 | 5.996 | 6.013 | 462,898 | -0.06(-0.93%) |
Jul 06, 2016 | 6.030 | 6.075 | 6.002 | 6.069 | 740,110 | +0.04(+0.65%) |
Jul 05, 2016 | 5.940 | 6.047 | 5.934 | 6.030 | 901,003 | +0.11(+1.90%) |
Jul 01, 2016 | 5.957 | 5.917 | 5.917 | 5.917 | 800,513 | -0.06(-1.04%) |
Jun 30, 2016 | 5.968 | 5.996 | 5.945 | 5.979 | 635,283 | +0.02(+0.38%) |
Jun 29, 2016 | 5.968 | 5.990 | 5.945 | 5.957 | 656,208 | -0.01(-0.09%) |
Jun 28, 2016 | 5.883 | 5.974 | 5.838 | 5.962 | 695,065 | +0.10(+1.68%) |
Jun 27, 2016 | 5.875 | 5.875 | 5.802 | 5.864 | 1,031,635 | +0.02(+0.29%) |
Jun 24, 2016 | 5.769 | 5.869 | 5.769 | 5.847 | 917,629 | +0.01(+0.10%) |
Jun 23, 2016 | 5.830 | 5.847 | 5.825 | 5.841 | 424,775 | +0.00(+0.00%) |
Jun 22, 2016 | 5.825 | 5.841 | 5.805 | 5.841 | 454,597 | +0.04(+0.68%) |
Jun 21, 2016 | 5.797 | 5.841 | 5.791 | 5.802 | 550,563 | +0.00(+0.00%) |
Jun 20, 2016 | 5.830 | 5.869 | 5.780 | 5.802 | 558,422 | -0.02(-0.38%) |
Jun 17, 2016 | 5.813 | 5.841 | 5.780 | 5.825 | 335,853 | +0.02(+0.29%) |
Jun 16, 2016 | 5.797 | 5.830 | 5.763 | 5.808 | 362,563 | -0.01(-0.19%) |
Jun 15, 2016 | 5.785 | 5.830 | 5.774 | 5.819 | 403,613 | +0.03(+0.58%) |
Jun 14, 2016 | 5.769 | 5.797 | 5.746 | 5.785 | 368,797 | -0.02(-0.29%) |
Jun 13, 2016 | 5.774 | 5.819 | 5.774 | 5.802 | 331,578 | +0.02(+0.29%) |
Jun 10, 2016 | 5.819 | 5.847 | 5.763 | 5.785 | 737,310 | -0.05(-0.86%) |
Jun 09, 2016 | 5.785 | 5.841 | 5.763 | 5.836 | 432,064 | +0.05(+0.87%) |
Jun 08, 2016 | 5.769 | 5.797 | 5.741 | 5.785 | 447,965 | +0.03(+0.49%) |
Jun 07, 2016 | 5.752 | 5.780 | 5.741 | 5.757 | 340,854 | +0.01(+0.19%) |
Jun 06, 2016 | 5.813 | 6.127 | 5.690 | 5.746 | 898,752 | +0.00(+0.00%) |
Jun 03, 2016 | 5.724 | 5.749 | 5.668 | 5.746 | 541,686 | +0.02(+0.39%) |
Jun 02, 2016 | 5.724 | 5.724 | 5.668 | 5.724 | 440,651 | +0.01(+0.10%) |
Jun 01, 2016 | 5.718 | 5.724 | 5.657 | 5.718 | 536,542 | -0.01(-0.13%) |
May 31, 2016 | 5.735 | 5.757 | 5.718 | 5.726 | 426,895 | +0.01(+0.23%) |
May 27, 2016 | 5.702 | 5.713 | 5.713 | 5.713 | 265,763 | +0.03(+0.49%) |
May 26, 2016 | 5.702 | 5.735 | 5.674 | 5.685 | 296,033 | -0.04(-0.64%) |
May 25, 2016 | 5.643 | 5.721 | 5.627 | 5.721 | 472,917 | +0.06(+1.08%) |
May 24, 2016 | 5.621 | 5.682 | 5.604 | 5.660 | 460,555 | +0.04(+0.79%) |
May 23, 2016 | 5.638 | 5.649 | 5.571 | 5.615 | 592,602 | -0.04(-0.69%) |
May 20, 2016 | 5.621 | 5.704 | 5.621 | 5.654 | 554,826 | +0.03(+0.59%) |
May 19, 2016 | 5.671 | 5.699 | 5.593 | 5.621 | 869,571 | -0.08(-1.46%) |
May 18, 2016 | 5.704 | 5.754 | 5.671 | 5.704 | 396,750 | -0.01(-0.19%) |
May 17, 2016 | 5.766 | 5.782 | 5.704 | 5.716 | 602,258 | -0.06(-0.96%) |
May 16, 2016 | 5.749 | 5.782 | 5.738 | 5.771 | 414,558 | +0.04(+0.78%) |
May 13, 2016 | 5.754 | 5.771 | 5.727 | 5.727 | 326,585 | -0.03(-0.58%) |
May 12, 2016 | 5.732 | 5.782 | 5.727 | 5.760 | 513,571 | +0.03(+0.58%) |
May 11, 2016 | 5.721 | 5.749 | 5.716 | 5.727 | 530,152 | +0.01(+0.19%) |
May 10, 2016 | 5.732 | 5.749 | 5.671 | 5.716 | 751,034 | -0.01(-0.19%) |
May 09, 2016 | 5.704 | 5.732 | 5.688 | 5.727 | 455,304 | +0.02(+0.29%) |
May 06, 2016 | 5.677 | 5.727 | 5.671 | 5.710 | 490,756 | +0.01(+0.10%) |
May 05, 2016 | 5.699 | 5.716 | 5.684 | 5.704 | 446,177 | +0.01(+0.10%) |
May 04, 2016 | 5.643 | 5.699 | 5.643 | 5.699 | 463,115 | +0.03(+0.49%) |
May 03, 2016 | 5.632 | 5.671 | 5.604 | 5.671 | 453,293 | +0.04(+0.69%) |
May 02, 2016 | 5.604 | 5.660 | 5.599 | 5.632 | 391,899 | +0.04(+0.80%) |
Apr 29, 2016 | 5.615 | 5.649 | 5.585 | 5.588 | 298,026 | -0.02(-0.30%) |
Apr 28, 2016 | 5.621 | 5.647 | 5.599 | 5.604 | 429,508 | -0.06(-0.98%) |
Apr 27, 2016 | 5.660 | 5.677 | 5.610 | 5.660 | 320,450 | +0.01(+0.15%) |
Apr 26, 2016 | 5.607 | 5.674 | 5.595 | 5.652 | 581,007 | +0.07(+1.29%) |
Apr 25, 2016 | 5.585 | 5.624 | 5.569 | 5.580 | 418,919 | -0.03(-0.59%) |
Apr 22, 2016 | 5.580 | 5.646 | 5.552 | 5.613 | 393,574 | +0.03(+0.49%) |
Apr 21, 2016 | 5.596 | 5.602 | 5.552 | 5.585 | 463,225 | -0.01(-0.20%) |
Apr 20, 2016 | 5.652 | 5.657 | 5.585 | 5.596 | 495,641 | -0.06(-1.07%) |
Apr 19, 2016 | 5.613 | 5.657 | 5.596 | 5.657 | 474,633 | +0.06(+0.99%) |
Apr 18, 2016 | 5.569 | 5.602 | 5.569 | 5.602 | 383,648 | +0.04(+0.70%) |
Apr 15, 2016 | 5.547 | 5.574 | 5.536 | 5.563 | 520,578 | +0.01(+0.20%) |
Apr 14, 2016 | 5.596 | 5.613 | 5.569 | 5.552 | 431,749 | -0.04(-0.79%) |
Apr 13, 2016 | 5.630 | 5.630 | 5.580 | 5.596 | 332,290 | -0.04(-0.69%) |
Apr 12, 2016 | 5.618 | 5.663 | 5.607 | 5.635 | 549,743 | +0.01(+0.20%) |
Apr 11, 2016 | 5.607 | 5.635 | 5.585 | 5.624 | 778,991 | +0.04(+0.79%) |
Apr 08, 2016 | 5.547 | 5.580 | 5.547 | 5.580 | 614,069 | +0.06(+1.00%) |
Apr 07, 2016 | 5.536 | 5.563 | 5.525 | 5.525 | 643,333 | -0.01(-0.20%) |
Apr 06, 2016 | 5.547 | 5.569 | 5.530 | 5.536 | 510,395 | -0.00(-0.01%) |
Apr 05, 2016 | 5.519 | 5.563 | 5.508 | 5.536 | 632,787 | +0.02(+0.41%) |
Apr 04, 2016 | 5.547 | 5.574 | 5.513 | 5.513 | 563,534 | -0.03(-0.50%) |
Apr 01, 2016 | 5.525 | 5.580 | 5.513 | 5.541 | 424,851 | +0.02(+0.30%) |
Mar 31, 2016 | 5.552 | 5.585 | 5.525 | 5.525 | 560,594 | -0.04(-0.70%) |
Mar 30, 2016 | 5.585 | 5.596 | 5.547 | 5.563 | 392,342 | -0.02(-0.40%) |
Mar 29, 2016 | 5.513 | 5.585 | 5.513 | 5.585 | 445,582 | +0.05(+0.95%) |
Mar 28, 2016 | 5.516 | 5.544 | 5.505 | 5.533 | 720,393 | +0.02(+0.30%) |
Mar 24, 2016 | 5.505 | 5.516 | 5.516 | 5.516 | 382,224 | +0.01(+0.10%) |
Mar 23, 2016 | 5.494 | 5.538 | 5.494 | 5.511 | 423,861 | +0.01(+0.20%) |
Mar 22, 2016 | 5.505 | 5.516 | 5.489 | 5.500 | 536,798 | -0.02(-0.30%) |
Mar 21, 2016 | 5.500 | 5.533 | 5.492 | 5.516 | 457,500 | +0.03(+0.50%) |
Mar 18, 2016 | 5.505 | 5.527 | 5.489 | 5.489 | 486,549 | -0.01(-0.10%) |
Mar 17, 2016 | 5.500 | 5.544 | 5.467 | 5.494 | 684,340 | -0.02(-0.40%) |
Mar 16, 2016 | 5.472 | 5.522 | 5.452 | 5.516 | 532,101 | +0.04(+0.70%) |
Mar 15, 2016 | 5.434 | 5.483 | 5.418 | 5.478 | 334,845 | +0.03(+0.50%) |
Mar 14, 2016 | 5.412 | 5.471 | 5.412 | 5.450 | 450,482 | +0.03(+0.61%) |
Mar 11, 2016 | 5.445 | 5.516 | 5.407 | 5.418 | 796,712 | -0.03(-0.60%) |
Mar 10, 2016 | 5.434 | 5.478 | 5.407 | 5.450 | 982,824 | +0.03(+0.51%) |
Mar 09, 2016 | 5.390 | 5.423 | 5.385 | 5.423 | 627,797 | +0.02(+0.41%) |
Mar 08, 2016 | 5.379 | 5.412 | 5.374 | 5.401 | 419,337 | +0.01(+0.10%) |
Mar 07, 2016 | 5.352 | 5.407 | 5.352 | 5.396 | 538,703 | +0.01(+0.20%) |
Mar 04, 2016 | 5.308 | 5.390 | 5.302 | 5.385 | 642,123 | +0.06(+1.13%) |
Mar 03, 2016 | 5.313 | 5.374 | 5.313 | 5.324 | 439,115 | -0.01(-0.21%) |
Mar 02, 2016 | 5.313 | 5.341 | 5.239 | 5.335 | 545,564 | +0.04(+0.73%) |
Mar 01, 2016 | 5.363 | 5.379 | 5.286 | 5.297 | 603,286 | -0.07(-1.23%) |
Feb 29, 2016 | 5.264 | 5.379 | 5.253 | 5.363 | 773,309 | +0.10(+1.98%) |
Feb 26, 2016 | 5.324 | 5.379 | 5.258 | 5.258 | 738,573 | -0.06(-1.14%) |
Feb 25, 2016 | 5.319 | 5.330 | 5.302 | 5.319 | 541,412 | +0.01(+0.15%) |
Feb 24, 2016 | 5.207 | 5.360 | 5.185 | 5.311 | 835,185 | +0.09(+1.78%) |
Feb 23, 2016 | 5.163 | 5.229 | 5.158 | 5.218 | 581,344 | +0.05(+1.06%) |
Feb 22, 2016 | 5.223 | 5.289 | 5.158 | 5.163 | 862,058 | -0.01(-0.21%) |
Feb 19, 2016 | 5.212 | 5.256 | 5.174 | 5.174 | 457,993 | -0.07(-1.35%) |
Feb 18, 2016 | 5.136 | 5.283 | 5.131 | 5.245 | 607,620 | +0.10(+2.01%) |
Feb 17, 2016 | 5.152 | 5.174 | 5.109 | 5.142 | 512,309 | +0.01(+0.21%) |
Feb 16, 2016 | 5.152 | 5.152 | 5.076 | 5.131 | 603,636 | +0.06(+1.18%) |
Feb 12, 2016 | 5.054 | 5.071 | 5.071 | 5.071 | 433,946 | +0.03(+0.54%) |
Feb 11, 2016 | 5.049 | 5.065 | 4.994 | 5.043 | 757,749 | -0.05(-0.96%) |
Feb 10, 2016 | 5.136 | 5.169 | 5.068 | 5.092 | 743,590 | -0.01(-0.21%) |
Feb 09, 2016 | 5.065 | 5.137 | 5.043 | 5.103 | 545,490 | +0.02(+0.43%) |
Feb 08, 2016 | 5.092 | 5.109 | 5.043 | 5.082 | 513,487 | -0.08(-1.58%) |
Feb 05, 2016 | 5.120 | 5.163 | 5.085 | 5.163 | 463,818 | +0.04(+0.74%) |
Feb 04, 2016 | 5.114 | 5.152 | 5.114 | 5.125 | 379,945 | +0.01(+0.11%) |
Feb 03, 2016 | 5.071 | 5.125 | 5.031 | 5.120 | 430,852 | +0.09(+1.73%) |
Feb 02, 2016 | 5.054 | 5.076 | 4.994 | 5.032 | 495,999 | -0.07(-1.28%) |
Feb 01, 2016 | 5.087 | 5.120 | 5.071 | 5.098 | 588,640 | +0.00(+0.00%) |
Jan 29, 2016 | 5.049 | 5.098 | 5.048 | 5.098 | 568,610 | +0.08(+1.63%) |
Jan 28, 2016 | 4.972 | 5.070 | 4.967 | 5.016 | 755,422 | +0.05(+1.10%) |
Jan 27, 2016 | 4.967 | 5.000 | 4.933 | 4.962 | 511,519 | -0.01(-0.27%) |
Jan 26, 2016 | 4.916 | 4.981 | 4.916 | 4.975 | 512,360 | +0.05(+0.99%) |
Jan 25, 2016 | 4.970 | 5.002 | 4.916 | 4.926 | 643,388 | -0.06(-1.19%) |
Jan 22, 2016 | 4.845 | 4.986 | 4.829 | 4.986 | 845,737 | +0.18(+3.72%) |
Jan 21, 2016 | 4.705 | 4.840 | 4.661 | 4.807 | 866,458 | +0.10(+2.19%) |
Jan 20, 2016 | 4.775 | 4.782 | 4.537 | 4.705 | 2,214,475 | -0.11(-2.25%) |
Jan 19, 2016 | 4.856 | 4.894 | 4.791 | 4.813 | 1,052,641 | -0.03(-0.67%) |
Jan 15, 2016 | 4.845 | 4.845 | 4.845 | 4.845 | 1,341,590 | -0.03(-0.67%) |
Jan 14, 2016 | 4.867 | 4.954 | 4.862 | 4.878 | 857,038 | +0.01(+0.11%) |
Jan 13, 2016 | 4.926 | 4.937 | 4.872 | 4.872 | 706,631 | -0.05(-1.10%) |
Jan 12, 2016 | 4.964 | 4.991 | 4.899 | 4.926 | 940,565 | -0.05(-0.98%) |
Jan 11, 2016 | 4.948 | 4.975 | 4.916 | 4.975 | 1,180,477 | +0.06(+1.21%) |
Jan 08, 2016 | 4.926 | 4.943 | 4.883 | 4.916 | 587,837 | -0.01(-0.11%) |
Jan 07, 2016 | 4.872 | 4.932 | 4.845 | 4.921 | 732,213 | +0.02(+0.33%) |
Jan 06, 2016 | 4.926 | 4.959 | 4.905 | 4.905 | 463,900 | -0.05(-0.98%) |
Jan 05, 2016 | 4.894 | 4.964 | 4.872 | 4.954 | 505,134 | +0.07(+1.44%) |
Jan 04, 2016 | 4.802 | 4.894 | 4.769 | 4.883 | 790,215 | +0.03(+0.67%) |
Dec 31, 2015 | 4.818 | 4.851 | 4.851 | 4.851 | 935,400 | +0.00(+0.00%) |
Dec 30, 2015 | 4.862 | 4.872 | 4.834 | 4.851 | 1,006,490 | -0.03(-0.67%) |
Dec 29, 2015 | 4.905 | 4.932 | 4.872 | 4.883 | 723,160 | -0.01(-0.17%) |
Dec 28, 2015 | 4.924 | 4.929 | 4.881 | 4.891 | 611,675 | -0.04(-0.76%) |
Dec 24, 2015 | 4.940 | 4.929 | 4.929 | 4.929 | 293,206 | -0.02(-0.43%) |
Dec 23, 2015 | 4.854 | 4.961 | 4.854 | 4.950 | 729,648 | +0.10(+2.11%) |
Dec 22, 2015 | 4.854 | 4.891 | 4.838 | 4.848 | 792,786 | +0.00(+0.00%) |
Dec 21, 2015 | 4.897 | 4.918 | 4.843 | 4.848 | 593,515 | -0.02(-0.44%) |
Dec 18, 2015 | 4.945 | 4.961 | 4.864 | 4.870 | 794,410 | -0.12(-2.39%) |
Dec 17, 2015 | 4.972 | 5.015 | 4.940 | 4.989 | 839,253 | +0.00(+0.02%) |
Dec 16, 2015 | 4.811 | 4.999 | 4.811 | 4.988 | 1,202,538 | +0.17(+3.57%) |
Dec 15, 2015 | 4.714 | 4.832 | 4.714 | 4.816 | 1,051,169 | +0.11(+2.40%) |
Dec 14, 2015 | 4.773 | 4.811 | 4.692 | 4.703 | 1,612,190 | -0.10(-2.13%) |
Dec 11, 2015 | 4.848 | 4.875 | 4.795 | 4.805 | 1,293,655 | -0.05(-1.11%) |
Dec 10, 2015 | 4.913 | 4.924 | 4.843 | 4.859 | 1,106,740 | -0.04(-0.88%) |
Dec 09, 2015 | 4.843 | 4.929 | 4.838 | 4.902 | 941,002 | +0.08(+1.56%) |
Dec 08, 2015 | 4.843 | 4.870 | 4.827 | 4.827 | 844,049 | -0.04(-0.77%) |
Dec 07, 2015 | 4.913 | 4.918 | 4.854 | 4.864 | 1,520,846 | -0.09(-1.84%) |
Dec 04, 2015 | 4.956 | 4.999 | 4.950 | 4.956 | 652,808 | -0.01(-0.11%) |
Dec 03, 2015 | 4.999 | 4.999 | 4.950 | 4.961 | 664,919 | -0.03(-0.54%) |
Dec 02, 2015 | 5.069 | 5.069 | 4.988 | 4.988 | 699,773 | -0.08(-1.59%) |
Dec 01, 2015 | 5.074 | 5.101 | 5.069 | 5.069 | 511,044 | +0.00(+0.00%) |
Nov 30, 2015 | 5.063 | 5.096 | 5.063 | 5.069 | 651,967 | -0.01(-0.26%) |
Nov 27, 2015 | 5.053 | 5.096 | 5.053 | 5.082 | 121,317 | +0.01(+0.26%) |
Nov 25, 2015 | 5.058 | 5.069 | 5.069 | 5.069 | 687,248 | +0.05(+0.91%) |
Nov 24, 2015 | 5.012 | 5.050 | 4.996 | 5.023 | 704,975 | -0.03(-0.53%) |
Nov 23, 2015 | 5.071 | 5.098 | 5.039 | 5.050 | 536,114 | -0.04(-0.84%) |
Nov 20, 2015 | 5.108 | 5.140 | 5.071 | 5.092 | 794,306 | +0.00(+0.00%) |
Nov 19, 2015 | 5.028 | 5.098 | 5.028 | 5.092 | 438,046 | +0.05(+0.90%) |
Nov 18, 2015 | 5.034 | 5.066 | 5.011 | 5.047 | 638,646 | +0.01(+0.16%) |
Nov 17, 2015 | 5.023 | 5.071 | 5.012 | 5.039 | 476,540 | +0.03(+0.53%) |
Nov 16, 2015 | 4.948 | 5.023 | 4.948 | 5.012 | 495,231 | +0.04(+0.86%) |
Nov 13, 2015 | 5.039 | 5.039 | 4.938 | 4.970 | 1,191,691 | -0.06(-1.17%) |
Nov 12, 2015 | 5.044 | 5.071 | 5.018 | 5.028 | 557,482 | -0.03(-0.63%) |
Nov 11, 2015 | 5.055 | 5.098 | 5.050 | 5.060 | 569,593 | +0.00(+0.00%) |
Nov 10, 2015 | 5.071 | 5.114 | 5.050 | 5.060 | 721,817 | +0.00(+0.00%) |
Nov 09, 2015 | 5.087 | 5.098 | 5.044 | 5.060 | 617,706 | -0.05(-0.94%) |
Nov 06, 2015 | 5.151 | 5.151 | 5.071 | 5.108 | 867,902 | -0.10(-1.85%) |
Nov 05, 2015 | 5.178 | 5.215 | 5.178 | 5.204 | 338,848 | +0.01(+0.10%) |
Nov 04, 2015 | 5.124 | 5.204 | 5.114 | 5.199 | 640,299 | +0.07(+1.46%) |
Nov 03, 2015 | 5.140 | 5.154 | 5.114 | 5.124 | 574,704 | -0.04(-0.72%) |
Nov 02, 2015 | 5.215 | 5.231 | 5.156 | 5.162 | 635,707 | -0.05(-1.02%) |
Oct 30, 2015 | 5.156 | 5.226 | 5.087 | 5.215 | 678,418 | +0.05(+0.98%) |
Oct 29, 2015 | 5.167 | 5.183 | 5.146 | 5.164 | 459,747 | -0.03(-0.57%) |
Oct 28, 2015 | 5.220 | 5.231 | 5.151 | 5.194 | 527,017 | -0.01(-0.26%) |
Oct 27, 2015 | 5.197 | 5.234 | 5.191 | 5.207 | 495,227 | -0.01(-0.28%) |
Oct 26, 2015 | 5.250 | 5.258 | 5.197 | 5.222 | 535,032 | -0.03(-0.53%) |
Oct 23, 2015 | 5.345 | 5.345 | 5.239 | 5.250 | 507,357 | -0.08(-1.47%) |
Oct 22, 2015 | 5.303 | 5.356 | 5.292 | 5.328 | 760,209 | +0.04(+0.73%) |
Oct 21, 2015 | 5.287 | 5.313 | 5.276 | 5.289 | 381,420 | +0.00(+0.05%) |
Oct 20, 2015 | 5.265 | 5.324 | 5.265 | 5.287 | 584,872 | +0.01(+0.10%) |
Oct 19, 2015 | 5.244 | 5.292 | 5.234 | 5.281 | 567,501 | +0.03(+0.61%) |
Oct 16, 2015 | 5.212 | 5.271 | 5.212 | 5.250 | 490,565 | +0.03(+0.51%) |
Oct 15, 2015 | 5.175 | 5.228 | 5.154 | 5.223 | 413,373 | +0.07(+1.34%) |
Oct 14, 2015 | 5.144 | 5.228 | 5.144 | 5.154 | 741,105 | -0.01(-0.15%) |
Oct 13, 2015 | 5.128 | 5.186 | 5.112 | 5.162 | 630,894 | +0.03(+0.57%) |
Oct 12, 2015 | 5.096 | 5.139 | 5.096 | 5.133 | 618,318 | +0.04(+0.73%) |
Oct 09, 2015 | 5.128 | 5.133 | 5.090 | 5.096 | 553,647 | -0.04(-0.72%) |
Oct 08, 2015 | 5.053 | 5.133 | 5.037 | 5.133 | 554,913 | +0.07(+1.36%) |
Oct 07, 2015 | 4.921 | 5.075 | 4.902 | 5.064 | 779,903 | +0.17(+3.47%) |
Oct 06, 2015 | 4.815 | 4.915 | 4.807 | 4.894 | 563,580 | +0.08(+1.65%) |
Oct 05, 2015 | 4.762 | 4.820 | 4.730 | 4.815 | 916,491 | +0.10(+2.02%) |
Oct 02, 2015 | 4.746 | 4.778 | 4.693 | 4.719 | 1,315,880 | -0.03(-0.56%) |