Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.247 | 5.324 | 5.202 | 5.202 | 241,873 | -0.01(-0.12%) |
Apr 28, 2016 | 5.157 | 5.299 | 5.157 | 5.209 | 52,757 | +0.03(+0.62%) |
Apr 27, 2016 | 5.106 | 5.189 | 5.106 | 5.176 | 203,262 | +0.08(+1.56%) |
Apr 26, 2016 | 5.071 | 5.122 | 4.930 | 5.097 | 200,346 | +0.05(+1.02%) |
Apr 25, 2016 | 5.110 | 5.122 | 5.033 | 5.046 | 113,802 | -0.08(-1.50%) |
Apr 22, 2016 | 5.174 | 5.231 | 5.103 | 5.122 | 121,853 | -0.06(-1.23%) |
Apr 21, 2016 | 5.251 | 5.251 | 5.148 | 5.187 | 17,710 | -0.06(-1.22%) |
Apr 20, 2016 | 5.167 | 5.251 | 5.135 | 5.251 | 112,552 | +0.06(+1.23%) |
Apr 19, 2016 | 5.097 | 5.212 | 5.097 | 5.187 | 164,449 | +0.13(+2.66%) |
Apr 18, 2016 | 4.988 | 5.058 | 4.962 | 5.052 | 70,357 | +0.03(+0.51%) |
Apr 15, 2016 | 5.046 | 5.046 | 4.975 | 5.026 | 31,386 | -0.05(-1.01%) |
Apr 14, 2016 | 5.078 | 5.090 | 5.052 | 5.078 | 60,331 | -0.01(-0.13%) |
Apr 13, 2016 | 5.020 | 5.142 | 5.001 | 5.084 | 152,311 | +0.08(+1.66%) |
Apr 12, 2016 | 4.956 | 5.007 | 4.898 | 5.001 | 143,600 | +0.08(+1.56%) |
Apr 11, 2016 | 4.886 | 4.930 | 4.834 | 4.924 | 106,470 | +0.10(+2.12%) |
Apr 08, 2016 | 4.841 | 4.866 | 4.790 | 4.822 | 89,283 | +0.06(+1.35%) |
Apr 07, 2016 | 4.764 | 4.783 | 4.668 | 4.758 | 61,545 | -0.04(-0.80%) |
Apr 06, 2016 | 4.834 | 4.860 | 4.777 | 4.796 | 30,689 | +0.01(+0.13%) |
Apr 05, 2016 | 4.809 | 4.834 | 4.726 | 4.790 | 184,179 | -0.01(-0.13%) |
Apr 04, 2016 | 4.905 | 4.905 | 4.770 | 4.796 | 71,188 | -0.09(-1.83%) |
Apr 01, 2016 | 4.854 | 4.918 | 4.847 | 4.886 | 122,501 | -0.04(-0.89%) |
Mar 31, 2016 | 4.827 | 4.949 | 4.827 | 4.929 | 72,725 | +0.10(+2.11%) |
Mar 30, 2016 | 4.770 | 4.847 | 4.770 | 4.827 | 326,833 | +0.10(+2.02%) |
Mar 29, 2016 | 4.604 | 4.751 | 4.579 | 4.732 | 212,207 | -0.01(-0.13%) |
Mar 28, 2016 | 4.617 | 4.757 | 4.617 | 4.738 | 662,229 | +0.14(+3.05%) |
Mar 24, 2016 | 4.642 | 4.598 | 4.598 | 4.598 | 177,355 | -0.10(-2.04%) |
Mar 23, 2016 | 4.776 | 4.847 | 4.668 | 4.693 | 125,459 | -0.11(-2.26%) |
Mar 22, 2016 | 4.687 | 4.878 | 4.674 | 4.802 | 441,364 | +0.13(+2.87%) |
Mar 21, 2016 | 4.668 | 4.745 | 4.547 | 4.668 | 200,391 | -0.01(-0.14%) |
Mar 18, 2016 | 4.827 | 4.840 | 4.553 | 4.674 | 256,425 | -0.13(-2.79%) |
Mar 17, 2016 | 4.732 | 4.853 | 4.732 | 4.808 | 40,144 | +0.10(+2.03%) |
Mar 16, 2016 | 4.636 | 4.732 | 4.534 | 4.713 | 222,328 | +0.09(+1.93%) |
Mar 15, 2016 | 4.623 | 4.658 | 4.598 | 4.623 | 435,896 | -0.07(-1.49%) |
Mar 14, 2016 | 4.725 | 4.757 | 4.655 | 4.693 | 163,316 | -0.05(-1.08%) |
Mar 11, 2016 | 4.693 | 4.751 | 4.674 | 4.745 | 38,204 | +0.06(+1.36%) |
Mar 10, 2016 | 4.681 | 4.681 | 4.563 | 4.681 | 177,489 | -0.01(-0.27%) |
Mar 09, 2016 | 4.668 | 4.725 | 4.630 | 4.693 | 83,421 | +0.06(+1.38%) |
Mar 08, 2016 | 4.815 | 4.815 | 4.608 | 4.630 | 92,044 | -0.18(-3.71%) |
Mar 07, 2016 | 4.655 | 4.815 | 4.655 | 4.808 | 106,678 | +0.13(+2.86%) |
Mar 04, 2016 | 4.623 | 4.693 | 4.623 | 4.674 | 78,536 | +0.04(+0.83%) |
Mar 03, 2016 | 4.598 | 4.681 | 4.521 | 4.636 | 403,596 | +0.03(+0.55%) |
Mar 02, 2016 | 4.413 | 4.611 | 4.413 | 4.611 | 129,193 | +0.18(+4.03%) |
Mar 01, 2016 | 4.324 | 4.445 | 4.311 | 4.432 | 154,729 | +0.13(+2.96%) |
Feb 29, 2016 | 4.247 | 4.333 | 4.247 | 4.304 | 83,710 | +0.08(+1.96%) |
Feb 26, 2016 | 4.336 | 4.343 | 4.215 | 4.222 | 118,306 | -0.04(-1.05%) |
Feb 25, 2016 | 4.190 | 4.298 | 4.190 | 4.266 | 139,585 | +0.08(+1.99%) |
Feb 24, 2016 | 4.088 | 4.189 | 4.081 | 4.183 | 368,115 | +0.03(+0.61%) |
Feb 23, 2016 | 4.215 | 4.234 | 4.126 | 4.158 | 75,095 | -0.07(-1.65%) |
Feb 22, 2016 | 4.138 | 4.265 | 4.138 | 4.227 | 196,267 | +0.12(+2.94%) |
Feb 19, 2016 | 4.151 | 4.189 | 4.088 | 4.107 | 376,934 | -0.08(-1.97%) |
Feb 18, 2016 | 4.132 | 4.246 | 3.986 | 4.189 | 272,283 | +0.06(+1.38%) |
Feb 17, 2016 | 4.018 | 4.132 | 3.973 | 4.132 | 116,335 | +0.14(+3.50%) |
Feb 16, 2016 | 4.107 | 4.107 | 3.904 | 3.992 | 80,420 | -0.04(-1.10%) |
Feb 12, 2016 | 3.916 | 4.037 | 4.037 | 4.037 | 102,877 | +0.18(+4.61%) |
Feb 11, 2016 | 3.840 | 3.910 | 3.796 | 3.859 | 132,978 | -0.06(-1.46%) |
Feb 10, 2016 | 3.948 | 3.999 | 3.897 | 3.916 | 49,341 | -0.04(-0.96%) |
Feb 09, 2016 | 3.935 | 3.980 | 3.897 | 3.954 | 198,347 | -0.01(-0.32%) |
Feb 08, 2016 | 4.031 | 4.031 | 3.942 | 3.967 | 143,620 | -0.11(-2.80%) |
Feb 05, 2016 | 4.075 | 4.100 | 4.031 | 4.081 | 90,302 | -0.02(-0.46%) |
Feb 04, 2016 | 4.081 | 4.113 | 3.999 | 4.100 | 122,748 | +0.03(+0.78%) |
Feb 03, 2016 | 3.929 | 4.075 | 3.853 | 4.069 | 117,666 | +0.18(+4.57%) |
Feb 02, 2016 | 4.018 | 4.018 | 3.866 | 3.891 | 122,536 | -0.22(-5.40%) |
Feb 01, 2016 | 4.107 | 4.119 | 3.967 | 4.113 | 111,681 | -0.05(-1.22%) |
Jan 29, 2016 | 4.107 | 4.170 | 4.037 | 4.164 | 99,342 | +0.06(+1.55%) |
Jan 28, 2016 | 4.037 | 4.196 | 4.037 | 4.100 | 129,121 | +0.06(+1.57%) |
Jan 27, 2016 | 4.005 | 4.056 | 3.935 | 4.037 | 68,304 | +0.01(+0.30%) |
Jan 26, 2016 | 3.930 | 4.069 | 3.899 | 4.025 | 159,424 | +0.14(+3.58%) |
Jan 25, 2016 | 3.974 | 3.987 | 3.861 | 3.886 | 109,484 | -0.14(-3.45%) |
Jan 22, 2016 | 4.019 | 4.107 | 3.946 | 4.025 | 121,224 | +0.13(+3.24%) |
Jan 21, 2016 | 3.766 | 3.905 | 3.747 | 3.899 | 464,314 | +0.13(+3.35%) |
Jan 20, 2016 | 3.760 | 3.835 | 3.684 | 3.772 | 297,916 | -0.06(-1.49%) |
Jan 19, 2016 | 3.930 | 3.949 | 3.791 | 3.829 | 274,585 | -0.04(-1.14%) |
Jan 15, 2016 | 3.943 | 3.873 | 3.873 | 3.873 | 270,157 | -0.18(-4.37%) |
Jan 14, 2016 | 3.917 | 4.082 | 3.880 | 4.050 | 135,584 | +0.16(+4.23%) |
Jan 13, 2016 | 3.962 | 4.006 | 3.848 | 3.886 | 181,766 | -0.04(-1.13%) |
Jan 12, 2016 | 3.621 | 3.968 | 3.621 | 3.930 | 233,609 | +0.37(+10.28%) |
Jan 11, 2016 | 3.886 | 3.943 | 3.532 | 3.564 | 232,643 | -0.29(-7.54%) |
Jan 08, 2016 | 3.924 | 4.021 | 3.842 | 3.854 | 106,057 | -0.03(-0.81%) |
Jan 07, 2016 | 3.880 | 3.975 | 3.867 | 3.886 | 138,919 | -0.09(-2.38%) |
Jan 06, 2016 | 4.050 | 4.063 | 3.924 | 3.981 | 150,444 | -0.20(-4.69%) |
Jan 05, 2016 | 4.094 | 4.196 | 4.063 | 4.177 | 166,463 | +0.08(+1.85%) |
Jan 04, 2016 | 4.126 | 4.126 | 4.038 | 4.101 | 244,285 | -0.02(-0.46%) |
Dec 31, 2015 | 4.227 | 4.120 | 4.120 | 4.120 | 98,915 | -0.11(-2.54%) |
Dec 30, 2015 | 4.360 | 4.398 | 4.170 | 4.227 | 174,097 | -0.16(-3.60%) |
Dec 29, 2015 | 4.372 | 4.480 | 4.202 | 4.385 | 482,158 | +0.04(+1.03%) |
Dec 28, 2015 | 4.340 | 4.340 | 4.246 | 4.340 | 64,789 | -0.03(-0.58%) |
Dec 24, 2015 | 4.259 | 4.366 | 4.366 | 4.366 | 123,995 | +0.11(+2.51%) |
Dec 23, 2015 | 4.089 | 4.259 | 4.032 | 4.259 | 288,536 | +0.23(+5.62%) |
Dec 22, 2015 | 4.145 | 4.145 | 4.006 | 4.032 | 144,776 | -0.09(-2.14%) |
Dec 21, 2015 | 4.108 | 4.278 | 4.101 | 4.120 | 259,720 | +0.03(+0.61%) |
Dec 18, 2015 | 4.145 | 4.234 | 4.070 | 4.095 | 753,131 | -0.08(-1.96%) |
Dec 17, 2015 | 4.196 | 4.202 | 4.089 | 4.177 | 194,054 | +0.03(+0.76%) |
Dec 16, 2015 | 3.994 | 4.158 | 3.947 | 4.145 | 334,136 | +0.16(+3.94%) |
Dec 15, 2015 | 3.862 | 4.032 | 3.862 | 3.988 | 218,302 | +0.16(+4.10%) |
Dec 14, 2015 | 3.825 | 3.875 | 3.812 | 3.831 | 80,670 | +0.01(+0.33%) |
Dec 11, 2015 | 3.919 | 3.932 | 3.818 | 3.818 | 218,664 | -0.12(-3.04%) |
Dec 10, 2015 | 3.932 | 4.020 | 3.919 | 3.938 | 251,579 | +0.01(+0.32%) |
Dec 09, 2015 | 3.862 | 4.026 | 3.862 | 3.925 | 196,426 | +0.09(+2.30%) |
Dec 08, 2015 | 3.950 | 3.976 | 3.781 | 3.837 | 55,302 | -0.13(-3.33%) |
Dec 07, 2015 | 4.089 | 4.089 | 3.969 | 3.969 | 417,339 | -0.14(-3.37%) |
Dec 04, 2015 | 4.309 | 4.309 | 4.101 | 4.108 | 303,667 | -0.22(-5.09%) |
Dec 03, 2015 | 4.385 | 4.410 | 4.290 | 4.328 | 219,521 | -0.03(-0.58%) |
Dec 02, 2015 | 4.309 | 4.441 | 4.271 | 4.353 | 273,067 | -0.08(-1.84%) |
Dec 01, 2015 | 4.378 | 4.491 | 4.265 | 4.435 | 207,505 | +0.05(+1.15%) |
Nov 30, 2015 | 4.460 | 4.460 | 4.290 | 4.385 | 362,536 | -0.07(-1.55%) |
Nov 27, 2015 | 4.473 | 4.498 | 4.412 | 4.454 | 223,249 | -0.03(-0.56%) |
Nov 25, 2015 | 4.561 | 4.479 | 4.479 | 4.479 | 881,641 | -0.11(-2.32%) |
Nov 24, 2015 | 4.510 | 4.629 | 4.510 | 4.585 | 198,874 | +0.09(+2.09%) |
Nov 23, 2015 | 4.498 | 4.541 | 4.429 | 4.491 | 157,513 | -0.02(-0.42%) |
Nov 20, 2015 | 4.516 | 4.579 | 4.473 | 4.510 | 238,906 | +0.00(+0.00%) |
Nov 19, 2015 | 4.504 | 4.579 | 4.460 | 4.510 | 349,986 | +0.01(+0.14%) |
Nov 18, 2015 | 4.585 | 4.617 | 4.473 | 4.504 | 98,993 | -0.05(-1.10%) |
Nov 17, 2015 | 4.717 | 4.748 | 4.548 | 4.554 | 131,965 | -0.18(-3.71%) |
Nov 16, 2015 | 4.648 | 4.748 | 4.645 | 4.729 | 53,093 | +0.07(+1.48%) |
Nov 13, 2015 | 4.754 | 4.754 | 4.579 | 4.660 | 167,010 | -0.10(-2.11%) |
Nov 12, 2015 | 4.873 | 4.873 | 4.754 | 4.761 | 91,298 | -0.16(-3.18%) |
Nov 11, 2015 | 4.980 | 5.018 | 4.892 | 4.917 | 96,490 | -0.04(-0.76%) |
Nov 10, 2015 | 5.011 | 5.061 | 4.949 | 4.955 | 112,013 | -0.07(-1.37%) |
Nov 09, 2015 | 5.068 | 5.080 | 4.961 | 5.024 | 216,946 | -0.04(-0.87%) |
Nov 06, 2015 | 5.143 | 5.193 | 5.030 | 5.068 | 207,357 | -0.06(-1.10%) |
Nov 05, 2015 | 5.099 | 5.162 | 5.074 | 5.124 | 146,162 | +0.01(+0.12%) |
Nov 04, 2015 | 5.218 | 5.249 | 5.083 | 5.118 | 149,235 | -0.09(-1.80%) |
Nov 03, 2015 | 5.093 | 5.230 | 5.093 | 5.212 | 357,275 | +0.13(+2.46%) |
Nov 02, 2015 | 5.011 | 5.155 | 5.011 | 5.086 | 275,309 | +0.07(+1.37%) |
Oct 30, 2015 | 5.055 | 5.143 | 4.974 | 5.018 | 232,073 | -0.03(-0.50%) |
Oct 29, 2015 | 5.143 | 5.174 | 5.036 | 5.043 | 372,896 | -0.14(-2.72%) |
Oct 28, 2015 | 5.171 | 5.209 | 5.140 | 5.184 | 209,835 | +0.05(+0.97%) |
Oct 27, 2015 | 5.140 | 5.165 | 5.059 | 5.134 | 433,650 | -0.06(-1.08%) |
Oct 26, 2015 | 5.152 | 5.190 | 5.103 | 5.190 | 234,724 | +0.01(+0.24%) |
Oct 23, 2015 | 5.065 | 5.177 | 5.065 | 5.177 | 316,492 | +0.07(+1.47%) |
Oct 22, 2015 | 5.084 | 5.152 | 5.059 | 5.103 | 273,992 | +0.04(+0.86%) |
Oct 21, 2015 | 5.059 | 5.109 | 4.978 | 5.059 | 281,816 | -0.01(-0.25%) |
Oct 20, 2015 | 5.015 | 5.084 | 4.984 | 5.071 | 378,900 | +0.05(+0.99%) |
Oct 19, 2015 | 5.140 | 5.140 | 5.003 | 5.022 | 152,583 | -0.14(-2.78%) |
Oct 16, 2015 | 5.184 | 5.184 | 5.109 | 5.165 | 188,190 | +0.00(+0.00%) |
Oct 15, 2015 | 5.177 | 5.177 | 5.103 | 5.165 | 173,279 | -0.03(-0.60%) |
Oct 14, 2015 | 5.103 | 5.202 | 5.078 | 5.196 | 204,506 | +0.09(+1.83%) |
Oct 13, 2015 | 5.190 | 5.234 | 5.090 | 5.103 | 436,432 | -0.12(-2.39%) |
Oct 12, 2015 | 5.227 | 5.284 | 5.146 | 5.227 | 94,674 | -0.01(-0.24%) |
Oct 09, 2015 | 5.146 | 5.288 | 5.146 | 5.240 | 362,402 | +0.09(+1.82%) |
Oct 08, 2015 | 5.152 | 5.177 | 5.134 | 5.146 | 544,887 | +0.01(+0.12%) |
Oct 07, 2015 | 5.078 | 5.209 | 5.065 | 5.140 | 377,192 | +0.08(+1.65%) |
Oct 06, 2015 | 4.995 | 5.063 | 4.970 | 5.057 | 736,287 | +0.07(+1.50%) |
Oct 05, 2015 | 4.945 | 5.019 | 4.914 | 4.982 | 201,725 | +0.17(+3.48%) |
Oct 02, 2015 | 4.752 | 4.833 | 4.622 | 4.814 | 260,620 | +0.09(+1.97%) |
Oct 01, 2015 | 4.821 | 4.821 | 4.684 | 4.721 | 135,434 | -0.04(-0.78%) |
Sep 30, 2015 | 4.746 | 4.790 | 4.678 | 4.758 | 105,544 | +0.02(+0.52%) |
Sep 29, 2015 | 4.696 | 4.752 | 4.591 | 4.734 | 182,975 | +0.04(+0.93%) |
Sep 28, 2015 | 4.634 | 4.771 | 4.628 | 4.690 | 293,683 | +0.01(+0.13%) |
Sep 25, 2015 | 4.715 | 4.762 | 4.609 | 4.684 | 468,772 | +0.01(+0.27%) |
Sep 24, 2015 | 4.553 | 4.684 | 4.460 | 4.671 | 652,259 | +0.06(+1.35%) |
Sep 23, 2015 | 4.560 | 4.634 | 4.417 | 4.609 | 574,884 | +0.01(+0.13%) |
Sep 22, 2015 | 4.634 | 4.640 | 4.522 | 4.603 | 801,255 | -0.12(-2.50%) |
Sep 21, 2015 | 4.771 | 4.833 | 4.715 | 4.721 | 190,660 | -0.01(-0.26%) |
Sep 18, 2015 | 4.939 | 4.960 | 4.734 | 4.734 | 473,097 | -0.26(-5.22%) |
Sep 17, 2015 | 5.038 | 5.044 | 4.939 | 4.995 | 528,090 | -0.04(-0.86%) |
Sep 16, 2015 | 5.038 | 5.113 | 5.001 | 5.038 | 393,649 | +0.04(+0.75%) |
Sep 15, 2015 | 4.963 | 5.013 | 4.939 | 5.001 | 97,535 | +0.06(+1.13%) |
Sep 14, 2015 | 4.908 | 4.963 | 4.864 | 4.945 | 141,734 | +0.04(+0.76%) |
Sep 11, 2015 | 4.895 | 4.970 | 4.889 | 4.908 | 143,376 | -0.03(-0.63%) |
Sep 10, 2015 | 4.671 | 4.939 | 4.671 | 4.939 | 415,228 | +0.27(+5.72%) |
Sep 09, 2015 | 4.740 | 4.771 | 4.647 | 4.671 | 162,857 | -0.05(-1.05%) |
Sep 08, 2015 | 4.715 | 4.740 | 4.671 | 4.721 | 115,622 | +0.02(+0.40%) |
Sep 04, 2015 | 4.640 | 4.703 | 4.703 | 4.703 | 257,239 | +0.01(+0.26%) |
Sep 03, 2015 | 4.572 | 4.721 | 4.572 | 4.690 | 112,900 | +0.12(+2.72%) |
Sep 02, 2015 | 4.640 | 4.653 | 4.510 | 4.566 | 196,324 | -0.04(-0.81%) |
Sep 01, 2015 | 4.684 | 4.715 | 4.566 | 4.603 | 401,820 | -0.18(-3.77%) |
Aug 31, 2015 | 4.560 | 4.808 | 4.538 | 4.783 | 351,222 | +0.17(+3.77%) |
Aug 28, 2015 | 4.553 | 4.696 | 4.485 | 4.609 | 661,732 | +0.03(+0.68%) |
Aug 27, 2015 | 4.156 | 4.578 | 4.131 | 4.578 | 999,742 | +0.47(+11.34%) |
Aug 26, 2015 | 4.056 | 4.131 | 4.001 | 4.112 | 294,154 | +0.11(+2.62%) |
Aug 25, 2015 | 4.199 | 4.242 | 4.007 | 4.007 | 368,995 | -0.01(-0.15%) |
Aug 24, 2015 | 4.254 | 4.285 | 4.013 | 4.013 | 552,593 | -0.41(-9.36%) |
Aug 21, 2015 | 4.644 | 4.644 | 4.427 | 4.427 | 333,095 | -0.22(-4.79%) |
Aug 20, 2015 | 4.656 | 4.712 | 4.594 | 4.650 | 225,170 | -0.07(-1.57%) |
Aug 19, 2015 | 4.885 | 4.885 | 4.681 | 4.724 | 182,254 | -0.17(-3.41%) |
Aug 18, 2015 | 4.798 | 4.910 | 4.731 | 4.891 | 294,903 | +0.08(+1.67%) |
Aug 17, 2015 | 4.854 | 4.903 | 4.780 | 4.811 | 120,276 | -0.03(-0.64%) |
Aug 14, 2015 | 4.984 | 5.089 | 4.805 | 4.842 | 989,159 | -0.17(-3.33%) |
Aug 13, 2015 | 5.101 | 5.108 | 4.934 | 5.009 | 331,200 | -0.10(-1.94%) |
Aug 12, 2015 | 5.064 | 5.120 | 5.040 | 5.108 | 305,072 | +0.04(+0.73%) |
Aug 11, 2015 | 5.176 | 5.206 | 5.040 | 5.070 | 1,165,510 | -0.12(-2.38%) |
Aug 10, 2015 | 5.058 | 5.206 | 5.040 | 5.194 | 309,961 | +0.14(+2.82%) |
Aug 07, 2015 | 5.120 | 5.169 | 5.015 | 5.052 | 111,046 | -0.09(-1.80%) |
Aug 06, 2015 | 5.126 | 5.225 | 5.101 | 5.145 | 417,524 | +0.03(+0.60%) |
Aug 05, 2015 | 5.206 | 5.305 | 5.083 | 5.114 | 418,967 | -0.07(-1.31%) |
Aug 04, 2015 | 5.206 | 5.287 | 5.166 | 5.182 | 247,730 | -0.02(-0.47%) |
Aug 03, 2015 | 5.330 | 5.330 | 5.163 | 5.206 | 227,045 | -0.14(-2.66%) |
Jul 31, 2015 | 5.330 | 5.373 | 5.293 | 5.349 | 339,186 | +0.03(+0.58%) |
Jul 30, 2015 | 5.305 | 5.361 | 5.281 | 5.318 | 317,826 | -0.03(-0.58%) |
Jul 29, 2015 | 5.293 | 5.349 | 5.250 | 5.349 | 330,615 | +0.09(+1.69%) |
Jul 28, 2015 | 5.297 | 5.306 | 5.205 | 5.260 | 440,122 | -0.01(-0.12%) |
Jul 27, 2015 | 5.254 | 5.389 | 5.242 | 5.266 | 458,999 | -0.03(-0.58%) |
Jul 24, 2015 | 5.334 | 5.352 | 5.266 | 5.297 | 923,624 | -0.05(-0.92%) |
Jul 23, 2015 | 5.457 | 5.482 | 5.322 | 5.346 | 615,496 | -0.10(-1.92%) |
Jul 22, 2015 | 5.488 | 5.506 | 5.445 | 5.451 | 244,397 | -0.07(-1.23%) |
Jul 21, 2015 | 5.469 | 5.586 | 5.469 | 5.519 | 616,659 | +0.09(+1.59%) |
Jul 20, 2015 | 5.617 | 5.617 | 5.432 | 5.432 | 215,325 | -0.17(-3.08%) |
Jul 17, 2015 | 5.753 | 5.753 | 5.586 | 5.605 | 501,432 | -0.15(-2.57%) |
Jul 16, 2015 | 5.833 | 5.845 | 5.734 | 5.753 | 433,061 | -0.06(-1.06%) |
Jul 15, 2015 | 5.882 | 5.888 | 5.790 | 5.814 | 485,646 | -0.07(-1.15%) |
Jul 14, 2015 | 5.888 | 5.913 | 5.857 | 5.882 | 988,737 | +0.00(+0.00%) |
Jul 13, 2015 | 5.839 | 5.888 | 5.802 | 5.882 | 369,256 | +0.06(+0.95%) |
Jul 10, 2015 | 5.808 | 5.851 | 5.753 | 5.827 | 362,846 | +0.04(+0.75%) |
Jul 09, 2015 | 5.777 | 5.808 | 5.716 | 5.784 | 181,153 | +0.04(+0.64%) |
Jul 08, 2015 | 5.710 | 5.753 | 5.611 | 5.747 | 443,284 | +0.01(+0.21%) |
Jul 07, 2015 | 5.710 | 5.747 | 5.623 | 5.734 | 899,283 | +0.01(+0.22%) |
Jul 06, 2015 | 5.888 | 5.888 | 5.716 | 5.722 | 343,360 | -0.20(-3.33%) |
Jul 02, 2015 | 6.018 | 5.919 | 5.919 | 5.919 | 576,854 | -0.09(-1.44%) |
Jul 01, 2015 | 6.024 | 6.113 | 5.974 | 6.005 | 2,124,791 | -0.02(-0.41%) |
Jun 30, 2015 | 6.011 | 6.048 | 5.999 | 6.030 | 1,246,203 | +0.03(+0.51%) |
Jun 29, 2015 | 5.968 | 6.042 | 5.950 | 5.999 | 387,604 | -0.02(-0.41%) |
Jun 26, 2015 | 6.042 | 6.042 | 5.968 | 6.024 | 540,453 | -0.04(-0.71%) |
Jun 25, 2015 | 6.092 | 6.110 | 6.042 | 6.067 | 399,704 | -0.02(-0.40%) |
Jun 24, 2015 | 6.067 | 6.116 | 6.048 | 6.092 | 1,088,549 | +0.02(+0.30%) |
Jun 23, 2015 | 6.055 | 6.104 | 6.042 | 6.073 | 1,022,278 | -0.01(-0.10%) |
Jun 22, 2015 | 6.036 | 6.128 | 5.993 | 6.079 | 1,235,812 | +0.09(+1.54%) |
Jun 19, 2015 | 6.048 | 6.085 | 5.968 | 5.987 | 1,149,381 | -0.09(-1.42%) |
Jun 18, 2015 | 6.079 | 6.147 | 6.048 | 6.073 | 1,030,120 | +0.05(+0.82%) |
Jun 17, 2015 | 6.018 | 6.048 | 5.962 | 6.024 | 560,173 | +0.01(+0.10%) |
Jun 16, 2015 | 6.085 | 6.173 | 5.993 | 6.018 | 421,438 | -0.07(-1.11%) |
Jun 15, 2015 | 6.073 | 6.165 | 6.030 | 6.085 | 242,873 | +0.07(+1.23%) |
Jun 12, 2015 | 5.956 | 6.018 | 5.944 | 6.011 | 616,258 | +0.02(+0.31%) |
Jun 11, 2015 | 6.067 | 6.067 | 5.916 | 5.993 | 461,661 | -0.06(-0.92%) |
Jun 10, 2015 | 6.024 | 6.055 | 5.987 | 6.048 | 334,713 | +0.06(+1.03%) |
Jun 09, 2015 | 5.864 | 5.993 | 5.864 | 5.987 | 251,999 | +0.13(+2.21%) |
Jun 08, 2015 | 5.851 | 5.901 | 5.827 | 5.857 | 102,905 | +0.01(+0.11%) |
Jun 05, 2015 | 5.913 | 5.914 | 5.839 | 5.851 | 214,869 | -0.09(-1.45%) |
Jun 04, 2015 | 6.085 | 6.085 | 5.931 | 5.938 | 378,546 | -0.15(-2.53%) |
Jun 03, 2015 | 6.116 | 6.141 | 6.079 | 6.092 | 203,723 | -0.03(-0.50%) |
Jun 02, 2015 | 6.110 | 6.159 | 6.048 | 6.122 | 515,415 | +0.02(+0.30%) |
Jun 01, 2015 | 6.245 | 6.245 | 6.092 | 6.104 | 493,789 | -0.09(-1.49%) |
May 29, 2015 | 6.092 | 6.258 | 6.036 | 6.196 | 1,101,583 | +0.12(+1.92%) |
May 28, 2015 | 6.116 | 6.153 | 6.030 | 6.079 | 395,147 | -0.04(-0.60%) |
May 27, 2015 | 6.245 | 6.245 | 6.067 | 6.116 | 389,926 | -0.12(-1.88%) |
May 26, 2015 | 6.381 | 6.381 | 6.202 | 6.233 | 3,411,362 | -0.11(-1.75%) |
May 22, 2015 | 6.295 | 6.344 | 6.344 | 6.344 | 1,352,595 | -0.01(-0.19%) |
May 21, 2015 | 6.406 | 6.406 | 6.338 | 6.356 | 405,942 | -0.01(-0.10%) |
May 20, 2015 | 6.375 | 6.387 | 6.344 | 6.363 | 1,238,867 | +0.02(+0.29%) |
May 19, 2015 | 6.332 | 6.369 | 6.326 | 6.344 | 2,821,073 | -0.02(-0.39%) |
May 18, 2015 | 6.399 | 6.399 | 6.332 | 6.369 | 345,453 | +0.01(+0.19%) |
May 15, 2015 | 6.393 | 6.393 | 6.313 | 6.356 | 698,193 | -0.02(-0.39%) |
May 14, 2015 | 6.329 | 6.393 | 6.319 | 6.381 | 513,143 | +0.04(+0.58%) |
May 13, 2015 | 6.375 | 6.375 | 6.326 | 6.344 | 447,028 | -0.01(-0.10%) |
May 12, 2015 | 6.307 | 6.406 | 6.227 | 6.350 | 339,962 | +0.01(+0.10%) |
May 11, 2015 | 6.319 | 6.375 | 6.319 | 6.344 | 712,154 | -0.04(-0.58%) |
May 08, 2015 | 6.430 | 6.430 | 6.338 | 6.381 | 127,630 | +0.02(+0.29%) |
May 07, 2015 | 6.523 | 6.523 | 6.307 | 6.363 | 513,754 | -0.09(-1.34%) |
May 06, 2015 | 6.332 | 6.526 | 6.332 | 6.449 | 501,661 | +0.14(+2.25%) |
May 05, 2015 | 6.165 | 6.326 | 6.165 | 6.307 | 1,160,462 | +0.15(+2.40%) |
May 04, 2015 | 6.165 | 6.233 | 6.116 | 6.159 | 185,619 | -0.01(-0.20%) |