Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.616 | 4.654 | 4.608 | 4.640 | 14,515,461 | +0.08(+1.79%) |
May 27, 2016 | 4.526 | 4.559 | 4.559 | 4.559 | 10,262,737 | +0.00(+0.00%) |
May 26, 2016 | 4.575 | 4.583 | 4.518 | 4.559 | 15,848,001 | +0.02(+0.36%) |
May 25, 2016 | 4.486 | 4.559 | 4.477 | 4.543 | 22,626,008 | +0.18(+4.10%) |
May 24, 2016 | 4.282 | 4.372 | 4.282 | 4.363 | 17,725,280 | +0.11(+2.68%) |
May 23, 2016 | 4.249 | 4.282 | 4.233 | 4.249 | 23,815,290 | +0.01(+0.19%) |
May 20, 2016 | 4.209 | 4.266 | 4.197 | 4.241 | 14,643,678 | +0.03(+0.77%) |
May 19, 2016 | 4.201 | 4.225 | 4.176 | 4.209 | 10,205,703 | -0.03(-0.77%) |
May 18, 2016 | 4.233 | 4.306 | 4.209 | 4.241 | 21,198,752 | +0.08(+1.96%) |
May 17, 2016 | 4.201 | 4.209 | 4.152 | 4.160 | 38,124,652 | -0.08(-1.92%) |
May 16, 2016 | 4.201 | 4.245 | 4.135 | 4.241 | 38,307,496 | +0.02(+0.58%) |
May 13, 2016 | 4.266 | 4.298 | 4.180 | 4.217 | 20,999,320 | +0.00(+0.00%) |
May 12, 2016 | 4.274 | 4.282 | 4.160 | 4.217 | 29,915,208 | -0.08(-1.89%) |
May 11, 2016 | 4.315 | 4.323 | 4.274 | 4.298 | 25,184,904 | -0.02(-0.56%) |
May 10, 2016 | 4.306 | 4.437 | 4.286 | 4.323 | 65,122,256 | -0.31(-6.68%) |
May 09, 2016 | 4.616 | 4.665 | 4.616 | 4.632 | 21,683,212 | +0.02(+0.35%) |
May 06, 2016 | 4.616 | 4.624 | 4.563 | 4.616 | 20,929,740 | -0.02(-0.35%) |
May 05, 2016 | 4.632 | 4.661 | 4.608 | 4.632 | 9,805,937 | -0.06(-1.22%) |
May 04, 2016 | 4.722 | 4.738 | 4.652 | 4.689 | 19,543,106 | -0.05(-1.03%) |
May 03, 2016 | 4.819 | 4.819 | 4.722 | 4.738 | 21,327,980 | -0.09(-1.85%) |
May 02, 2016 | 4.827 | 4.852 | 4.787 | 4.827 | 10,101,586 | +0.05(+1.02%) |
Apr 29, 2016 | 4.860 | 4.860 | 4.746 | 4.779 | 17,744,718 | -0.04(-0.84%) |
Apr 28, 2016 | 4.844 | 4.868 | 4.803 | 4.819 | 21,889,930 | -0.04(-0.84%) |
Apr 27, 2016 | 4.803 | 4.868 | 4.795 | 4.860 | 13,207,639 | +0.05(+1.02%) |
Apr 26, 2016 | 4.852 | 4.868 | 4.787 | 4.811 | 13,006,852 | -0.01(-0.17%) |
Apr 25, 2016 | 4.836 | 4.852 | 4.775 | 4.819 | 26,760,060 | -0.13(-2.63%) |
Apr 22, 2016 | 4.884 | 4.958 | 4.876 | 4.950 | 16,112,471 | +0.02(+0.50%) |
Apr 21, 2016 | 4.941 | 4.966 | 4.901 | 4.925 | 20,514,736 | -0.08(-1.63%) |
Apr 20, 2016 | 4.966 | 5.039 | 4.962 | 5.007 | 10,389,042 | -0.08(-1.60%) |
Apr 19, 2016 | 5.112 | 5.137 | 5.080 | 5.088 | 10,403,584 | +0.10(+1.96%) |
Apr 18, 2016 | 4.966 | 5.015 | 4.958 | 4.990 | 7,408,323 | +0.01(+0.16%) |
Apr 15, 2016 | 4.966 | 4.990 | 4.950 | 4.982 | 6,446,836 | -0.04(-0.81%) |
Apr 14, 2016 | 5.015 | 5.047 | 4.990 | 5.023 | 10,722,133 | +0.08(+1.65%) |
Apr 13, 2016 | 4.844 | 4.958 | 4.844 | 4.941 | 13,057,864 | +0.17(+3.58%) |
Apr 12, 2016 | 4.730 | 4.787 | 4.697 | 4.770 | 9,168,371 | -0.04(-0.85%) |
Apr 11, 2016 | 4.836 | 4.844 | 4.799 | 4.811 | 14,255,296 | -0.08(-1.66%) |
Apr 08, 2016 | 4.868 | 4.917 | 4.844 | 4.893 | 23,136,376 | +0.22(+4.70%) |
Apr 07, 2016 | 4.713 | 4.730 | 4.648 | 4.673 | 15,140,394 | -0.09(-1.88%) |
Apr 06, 2016 | 4.738 | 4.762 | 4.705 | 4.762 | 8,389,021 | +0.09(+1.92%) |
Apr 05, 2016 | 4.730 | 4.754 | 4.665 | 4.673 | 14,742,029 | -0.07(-1.54%) |
Apr 04, 2016 | 4.730 | 4.799 | 4.681 | 4.746 | 27,923,682 | +0.02(+0.52%) |
Apr 01, 2016 | 4.689 | 4.754 | 4.673 | 4.722 | 17,829,568 | -0.09(-1.86%) |
Mar 31, 2016 | 4.868 | 4.884 | 4.795 | 4.811 | 17,217,652 | -0.10(-1.99%) |
Mar 30, 2016 | 4.893 | 4.941 | 4.860 | 4.909 | 12,641,887 | +0.11(+2.38%) |
Mar 29, 2016 | 4.730 | 4.815 | 4.705 | 4.795 | 14,435,252 | +0.07(+1.38%) |
Mar 28, 2016 | 4.730 | 4.762 | 4.705 | 4.730 | 5,597,170 | +0.02(+0.52%) |
Mar 24, 2016 | 4.705 | 4.705 | 4.705 | 4.705 | 13,063,106 | -0.07(-1.53%) |
Mar 23, 2016 | 4.876 | 4.884 | 4.770 | 4.779 | 13,741,750 | -0.15(-3.14%) |
Mar 22, 2016 | 4.852 | 4.941 | 4.852 | 4.933 | 9,603,954 | +0.02(+0.50%) |
Mar 21, 2016 | 4.958 | 4.982 | 4.909 | 4.909 | 7,235,418 | -0.04(-0.82%) |
Mar 18, 2016 | 4.941 | 5.015 | 4.917 | 4.950 | 15,050,719 | +0.01(+0.16%) |
Mar 17, 2016 | 4.941 | 4.970 | 4.917 | 4.941 | 9,008,451 | -0.03(-0.65%) |
Mar 16, 2016 | 4.819 | 4.974 | 4.811 | 4.974 | 20,074,970 | +0.08(+1.66%) |
Mar 15, 2016 | 4.909 | 4.917 | 4.868 | 4.893 | 11,928,545 | -0.03(-0.66%) |
Mar 14, 2016 | 4.901 | 4.950 | 4.888 | 4.925 | 9,778,082 | +0.03(+0.67%) |
Mar 11, 2016 | 4.917 | 4.917 | 4.844 | 4.893 | 11,668,046 | +0.06(+1.18%) |
Mar 10, 2016 | 4.860 | 4.909 | 4.787 | 4.836 | 20,264,412 | +0.02(+0.34%) |
Mar 09, 2016 | 4.795 | 4.844 | 4.770 | 4.819 | 10,880,359 | +0.01(+0.17%) |
Mar 08, 2016 | 4.852 | 4.868 | 4.795 | 4.811 | 15,143,181 | -0.20(-3.90%) |
Mar 07, 2016 | 4.950 | 5.007 | 4.941 | 5.007 | 7,527,645 | +0.00(+0.00%) |
Mar 04, 2016 | 4.998 | 5.039 | 4.974 | 5.007 | 11,834,703 | +0.06(+1.15%) |
Mar 03, 2016 | 4.933 | 4.950 | 4.893 | 4.950 | 12,452,178 | -0.06(-1.14%) |
Mar 02, 2016 | 4.958 | 5.015 | 4.950 | 5.007 | 9,986,846 | +0.01(+0.16%) |
Mar 01, 2016 | 4.966 | 5.015 | 4.941 | 4.998 | 12,711,997 | +0.09(+1.82%) |
Feb 29, 2016 | 4.917 | 4.958 | 4.872 | 4.909 | 30,193,072 | -0.05(-0.99%) |
Feb 26, 2016 | 4.998 | 5.007 | 4.925 | 4.958 | 9,941,108 | -0.09(-1.77%) |
Feb 25, 2016 | 4.966 | 5.064 | 4.958 | 5.047 | 9,969,274 | +0.08(+1.64%) |
Feb 24, 2016 | 4.860 | 4.990 | 4.836 | 4.966 | 12,195,482 | +0.02(+0.33%) |
Feb 23, 2016 | 5.015 | 5.019 | 4.933 | 4.950 | 13,500,773 | -0.09(-1.78%) |
Feb 22, 2016 | 4.925 | 5.047 | 4.917 | 5.039 | 22,491,248 | +0.15(+3.17%) |
Feb 19, 2016 | 4.925 | 4.925 | 4.819 | 4.884 | 31,825,750 | -0.11(-2.28%) |
Feb 18, 2016 | 5.015 | 5.039 | 4.990 | 4.998 | 12,088,344 | +0.02(+0.49%) |
Feb 17, 2016 | 4.925 | 4.990 | 4.893 | 4.974 | 15,757,722 | +0.15(+3.04%) |
Feb 16, 2016 | 4.795 | 4.836 | 4.770 | 4.827 | 8,596,010 | +0.06(+1.19%) |
Feb 12, 2016 | 4.770 | 4.770 | 4.770 | 4.770 | 25,661,388 | -0.02(-0.34%) |
Feb 11, 2016 | 4.738 | 4.884 | 4.705 | 4.787 | 28,855,612 | +0.05(+1.03%) |
Feb 10, 2016 | 4.819 | 4.852 | 4.730 | 4.738 | 18,839,584 | -0.05(-1.02%) |
Feb 09, 2016 | 4.746 | 4.836 | 4.730 | 4.787 | 18,413,128 | +0.03(+0.68%) |
Feb 08, 2016 | 4.779 | 4.787 | 4.705 | 4.754 | 17,852,660 | -0.10(-2.01%) |
Feb 05, 2016 | 5.015 | 5.039 | 4.827 | 4.852 | 31,387,678 | -0.23(-4.49%) |
Feb 04, 2016 | 5.088 | 5.177 | 5.080 | 5.080 | 17,365,278 | -0.12(-2.35%) |
Feb 03, 2016 | 5.177 | 5.210 | 5.112 | 5.202 | 33,288,770 | +0.11(+2.08%) |
Feb 02, 2016 | 5.153 | 5.161 | 5.055 | 5.096 | 44,124,196 | -0.07(-1.26%) |
Feb 01, 2016 | 5.194 | 5.194 | 5.129 | 5.161 | 68,303,392 | -0.70(-11.94%) |
Jan 29, 2016 | 5.735 | 5.878 | 5.731 | 5.861 | 24,072,654 | +0.08(+1.41%) |
Jan 28, 2016 | 5.821 | 5.829 | 5.715 | 5.780 | 21,308,118 | -0.07(-1.11%) |
Jan 27, 2016 | 5.812 | 5.943 | 5.788 | 5.845 | 19,907,466 | -0.08(-1.37%) |
Jan 26, 2016 | 5.853 | 5.943 | 5.853 | 5.926 | 11,246,258 | +0.10(+1.68%) |
Jan 25, 2016 | 5.821 | 5.878 | 5.792 | 5.829 | 15,639,903 | -0.08(-1.38%) |
Jan 22, 2016 | 5.861 | 5.951 | 5.845 | 5.910 | 17,615,390 | +0.14(+2.40%) |
Jan 21, 2016 | 5.682 | 5.821 | 5.605 | 5.772 | 28,437,372 | +0.00(+0.00%) |
Jan 20, 2016 | 5.788 | 5.821 | 5.642 | 5.772 | 25,606,184 | -0.08(-1.39%) |
Jan 19, 2016 | 5.845 | 5.882 | 5.788 | 5.853 | 18,658,002 | +0.02(+0.42%) |
Jan 15, 2016 | 5.845 | 5.829 | 5.829 | 5.829 | 21,852,262 | -0.18(-2.98%) |
Jan 14, 2016 | 5.918 | 6.040 | 5.878 | 6.008 | 22,136,950 | +0.08(+1.37%) |
Jan 13, 2016 | 6.081 | 6.106 | 5.910 | 5.926 | 18,514,884 | -0.15(-2.41%) |
Jan 12, 2016 | 6.065 | 6.106 | 6.016 | 6.073 | 20,502,650 | +0.03(+0.54%) |
Jan 11, 2016 | 6.106 | 6.146 | 6.000 | 6.040 | 39,919,640 | +0.07(+1.23%) |
Jan 08, 2016 | 6.016 | 6.049 | 5.947 | 5.967 | 41,717,976 | +0.15(+2.66%) |
Jan 07, 2016 | 5.715 | 5.857 | 5.715 | 5.812 | 24,624,688 | +0.05(+0.85%) |
Jan 06, 2016 | 5.682 | 5.804 | 5.682 | 5.764 | 17,141,512 | -0.06(-0.98%) |
Jan 05, 2016 | 5.804 | 5.865 | 5.755 | 5.821 | 15,067,614 | -0.02(-0.42%) |
Jan 04, 2016 | 5.804 | 5.851 | 5.715 | 5.845 | 15,928,003 | +0.13(+2.28%) |
Dec 31, 2015 | 5.788 | 5.715 | 5.715 | 5.715 | 10,530,404 | -0.08(-1.40%) |
Dec 30, 2015 | 5.886 | 5.886 | 5.796 | 5.796 | 9,002,708 | -0.07(-1.25%) |
Dec 29, 2015 | 5.845 | 5.886 | 5.829 | 5.869 | 9,979,051 | +0.11(+1.84%) |
Dec 28, 2015 | 5.812 | 5.821 | 5.747 | 5.764 | 6,820,326 | -0.04(-0.70%) |
Dec 24, 2015 | 5.821 | 5.804 | 5.804 | 5.804 | 3,024,796 | -0.01(-0.14%) |
Dec 23, 2015 | 5.812 | 5.845 | 5.796 | 5.812 | 7,877,643 | -0.07(-1.11%) |
Dec 22, 2015 | 5.845 | 5.894 | 5.796 | 5.878 | 13,232,674 | +0.11(+1.83%) |
Dec 21, 2015 | 5.796 | 5.821 | 5.739 | 5.772 | 18,433,708 | +0.20(+3.66%) |
Dec 18, 2015 | 5.593 | 5.609 | 5.528 | 5.568 | 16,851,822 | -0.09(-1.58%) |
Dec 17, 2015 | 5.731 | 5.747 | 5.650 | 5.658 | 11,571,271 | -0.13(-2.25%) |
Dec 16, 2015 | 5.772 | 5.804 | 5.711 | 5.788 | 15,863,421 | +0.12(+2.16%) |
Dec 15, 2015 | 5.633 | 5.703 | 5.625 | 5.666 | 9,924,938 | +0.01(+0.14%) |
Dec 14, 2015 | 5.633 | 5.670 | 5.568 | 5.658 | 15,206,860 | +0.04(+0.72%) |
Dec 11, 2015 | 5.633 | 5.658 | 5.601 | 5.617 | 10,927,895 | -0.10(-1.71%) |
Dec 10, 2015 | 5.707 | 5.764 | 5.682 | 5.715 | 10,971,883 | -0.04(-0.71%) |
Dec 09, 2015 | 5.812 | 5.825 | 5.686 | 5.755 | 15,555,673 | -0.17(-2.88%) |
Dec 08, 2015 | 5.894 | 5.935 | 5.837 | 5.926 | 12,541,729 | -0.08(-1.36%) |
Dec 07, 2015 | 6.008 | 6.032 | 5.975 | 6.008 | 9,234,173 | -0.02(-0.40%) |
Dec 04, 2015 | 5.935 | 6.049 | 5.926 | 6.032 | 12,496,596 | +0.05(+0.82%) |
Dec 03, 2015 | 6.065 | 6.077 | 5.967 | 5.983 | 13,672,650 | -0.07(-1.21%) |
Dec 02, 2015 | 6.024 | 6.089 | 6.024 | 6.057 | 13,197,703 | +0.02(+0.40%) |
Dec 01, 2015 | 6.016 | 6.032 | 5.979 | 6.032 | 12,432,040 | +0.16(+2.77%) |
Nov 30, 2015 | 5.861 | 5.882 | 5.837 | 5.869 | 6,282,846 | +0.02(+0.28%) |
Nov 27, 2015 | 5.853 | 5.861 | 5.837 | 5.853 | 1,751,137 | -0.05(-0.83%) |
Nov 25, 2015 | 5.894 | 5.902 | 5.902 | 5.902 | 4,910,626 | -0.01(-0.14%) |
Nov 24, 2015 | 5.894 | 5.943 | 5.869 | 5.910 | 7,139,064 | -0.05(-0.82%) |
Nov 23, 2015 | 5.959 | 6.024 | 5.943 | 5.959 | 9,434,901 | -0.06(-0.95%) |
Nov 20, 2015 | 5.992 | 6.024 | 5.983 | 6.016 | 7,199,189 | +0.10(+1.65%) |
Nov 19, 2015 | 5.910 | 5.967 | 5.902 | 5.918 | 6,362,274 | -0.03(-0.55%) |
Nov 18, 2015 | 5.902 | 5.967 | 5.878 | 5.951 | 12,108,888 | +0.05(+0.83%) |
Nov 17, 2015 | 5.878 | 5.935 | 5.861 | 5.902 | 13,283,025 | -0.02(-0.41%) |
Nov 16, 2015 | 5.829 | 5.943 | 5.812 | 5.926 | 9,569,496 | +0.11(+1.96%) |
Nov 13, 2015 | 5.837 | 5.837 | 5.772 | 5.812 | 10,627,005 | -0.11(-1.92%) |
Nov 12, 2015 | 5.967 | 6.000 | 5.918 | 5.926 | 13,779,503 | -0.02(-0.41%) |
Nov 11, 2015 | 5.967 | 6.016 | 5.943 | 5.951 | 6,074,535 | +0.07(+1.25%) |
Nov 10, 2015 | 5.869 | 5.902 | 5.845 | 5.878 | 9,225,053 | -0.17(-2.83%) |
Nov 09, 2015 | 6.065 | 6.081 | 6.024 | 6.049 | 9,156,740 | -0.07(-1.07%) |
Nov 06, 2015 | 6.081 | 6.122 | 6.016 | 6.114 | 9,350,755 | +0.00(+0.00%) |
Nov 05, 2015 | 6.163 | 6.179 | 6.089 | 6.114 | 9,348,085 | -0.03(-0.53%) |
Nov 04, 2015 | 6.203 | 6.211 | 6.146 | 6.146 | 24,814,142 | -0.02(-0.40%) |
Nov 03, 2015 | 6.081 | 6.187 | 6.057 | 6.171 | 22,927,888 | +0.11(+1.88%) |
Nov 02, 2015 | 6.065 | 6.081 | 6.032 | 6.057 | 8,950,533 | +0.02(+0.27%) |
Oct 30, 2015 | 6.049 | 6.081 | 6.032 | 6.040 | 22,556,682 | +0.08(+1.37%) |
Oct 29, 2015 | 5.405 | 5.983 | 5.829 | 5.959 | 71,705,000 | +0.55(+10.24%) |
Oct 28, 2015 | 5.340 | 5.471 | 5.324 | 5.405 | 10,818,217 | +0.05(+0.91%) |
Oct 27, 2015 | 5.422 | 5.438 | 5.316 | 5.357 | 10,163,181 | -0.11(-2.08%) |
Oct 26, 2015 | 5.462 | 5.495 | 5.422 | 5.471 | 9,087,412 | -0.07(-1.32%) |
Oct 23, 2015 | 5.536 | 5.601 | 5.511 | 5.544 | 11,996,582 | -0.15(-2.71%) |
Oct 22, 2015 | 5.682 | 5.723 | 5.666 | 5.699 | 9,291,572 | +0.05(+0.86%) |
Oct 21, 2015 | 5.690 | 5.707 | 5.633 | 5.650 | 7,831,932 | -0.02(-0.29%) |
Oct 20, 2015 | 5.625 | 5.666 | 5.617 | 5.666 | 9,219,694 | -0.04(-0.71%) |
Oct 19, 2015 | 5.690 | 5.715 | 5.666 | 5.707 | 7,489,779 | -0.01(-0.14%) |
Oct 16, 2015 | 5.682 | 5.715 | 5.642 | 5.715 | 6,869,398 | -0.04(-0.71%) |
Oct 15, 2015 | 5.642 | 5.768 | 5.633 | 5.755 | 15,116,422 | +0.13(+2.32%) |
Oct 14, 2015 | 5.625 | 5.633 | 5.576 | 5.625 | 16,135,313 | +0.09(+1.62%) |
Oct 13, 2015 | 5.642 | 5.650 | 5.536 | 5.536 | 13,705,174 | -0.09(-1.59%) |
Oct 12, 2015 | 5.633 | 5.666 | 5.609 | 5.625 | 5,510,177 | -0.06(-1.00%) |
Oct 09, 2015 | 5.674 | 5.707 | 5.617 | 5.682 | 15,262,587 | -0.05(-0.85%) |
Oct 08, 2015 | 5.666 | 5.747 | 5.625 | 5.731 | 12,003,212 | +0.00(+0.00%) |
Oct 07, 2015 | 5.690 | 5.731 | 5.633 | 5.731 | 13,794,928 | +0.05(+0.86%) |
Oct 06, 2015 | 5.666 | 5.715 | 5.633 | 5.682 | 21,521,422 | +0.04(+0.72%) |
Oct 05, 2015 | 5.617 | 5.682 | 5.609 | 5.642 | 10,815,951 | +0.02(+0.29%) |
Oct 02, 2015 | 5.479 | 5.633 | 5.462 | 5.625 | 18,922,390 | +0.19(+3.44%) |
Oct 01, 2015 | 5.479 | 5.487 | 5.373 | 5.438 | 11,777,620 | -0.08(-1.47%) |
Sep 30, 2015 | 5.536 | 5.560 | 5.487 | 5.519 | 18,913,398 | +0.16(+3.04%) |
Sep 29, 2015 | 5.283 | 5.405 | 5.275 | 5.357 | 12,069,749 | +0.10(+1.86%) |
Sep 28, 2015 | 5.324 | 5.324 | 5.247 | 5.259 | 11,897,069 | -0.09(-1.67%) |
Sep 25, 2015 | 5.381 | 5.410 | 5.312 | 5.348 | 24,617,204 | -0.07(-1.35%) |
Sep 24, 2015 | 5.381 | 5.422 | 5.320 | 5.422 | 10,870,645 | +0.01(+0.15%) |
Sep 23, 2015 | 5.422 | 5.454 | 5.373 | 5.414 | 12,010,380 | +0.11(+1.99%) |
Sep 22, 2015 | 5.300 | 5.332 | 5.259 | 5.308 | 9,082,507 | -0.08(-1.51%) |
Sep 21, 2015 | 5.414 | 5.438 | 5.373 | 5.389 | 9,175,522 | +0.02(+0.30%) |
Sep 18, 2015 | 5.487 | 5.446 | 5.357 | 5.373 | 15,744,244 | -0.11(-2.08%) |
Sep 17, 2015 | 5.454 | 5.560 | 5.438 | 5.487 | 16,093,464 | +0.02(+0.30%) |
Sep 16, 2015 | 5.454 | 5.503 | 5.430 | 5.471 | 10,613,461 | +0.10(+1.82%) |
Sep 15, 2015 | 5.381 | 5.405 | 5.348 | 5.373 | 8,074,899 | -0.02(-0.30%) |
Sep 14, 2015 | 5.397 | 5.405 | 5.365 | 5.389 | 12,978,646 | +0.09(+1.69%) |
Sep 11, 2015 | 5.316 | 5.332 | 5.251 | 5.300 | 12,546,036 | -0.03(-0.61%) |
Sep 10, 2015 | 5.308 | 5.353 | 5.287 | 5.332 | 11,667,176 | +0.10(+1.87%) |
Sep 09, 2015 | 5.324 | 5.353 | 5.226 | 5.234 | 20,321,358 | +0.05(+0.94%) |
Sep 08, 2015 | 5.161 | 5.194 | 5.121 | 5.186 | 8,915,381 | +0.17(+3.41%) |
Sep 04, 2015 | 5.064 | 5.015 | 5.015 | 5.015 | 8,293,868 | -0.10(-1.91%) |
Sep 03, 2015 | 5.112 | 5.177 | 5.088 | 5.112 | 10,743,905 | +0.05(+0.96%) |
Sep 02, 2015 | 5.064 | 5.080 | 4.990 | 5.064 | 13,256,400 | +0.09(+1.80%) |
Sep 01, 2015 | 4.974 | 5.031 | 4.933 | 4.974 | 15,024,502 | -0.11(-2.08%) |
Aug 31, 2015 | 5.104 | 5.112 | 5.031 | 5.080 | 12,559,482 | -0.07(-1.27%) |
Aug 28, 2015 | 5.096 | 5.186 | 5.096 | 5.145 | 9,749,093 | +0.00(+0.00%) |
Aug 27, 2015 | 5.145 | 5.169 | 5.080 | 5.145 | 15,082,895 | +0.06(+1.12%) |
Aug 26, 2015 | 5.186 | 5.186 | 4.958 | 5.088 | 29,777,638 | +0.16(+3.31%) |
Aug 25, 2015 | 5.088 | 5.129 | 4.917 | 4.925 | 27,997,538 | +0.15(+3.07%) |
Aug 24, 2015 | 4.754 | 4.901 | 4.648 | 4.779 | 34,695,488 | -0.22(-4.40%) |
Aug 21, 2015 | 5.112 | 5.151 | 4.970 | 4.998 | 17,806,172 | -0.07(-1.44%) |
Aug 20, 2015 | 5.210 | 5.226 | 5.076 | 5.072 | 10,695,666 | -0.19(-3.56%) |
Aug 19, 2015 | 5.291 | 5.308 | 5.210 | 5.259 | 12,913,285 | -0.11(-2.12%) |
Aug 18, 2015 | 5.405 | 5.414 | 5.357 | 5.373 | 6,812,667 | -0.01(-0.15%) |
Aug 17, 2015 | 5.324 | 5.397 | 5.300 | 5.381 | 7,069,473 | +0.00(+0.00%) |
Aug 14, 2015 | 5.389 | 5.403 | 5.348 | 5.381 | 6,473,128 | -0.02(-0.45%) |
Aug 13, 2015 | 5.422 | 5.471 | 5.405 | 5.405 | 9,643,956 | +0.00(+0.00%) |
Aug 12, 2015 | 5.348 | 5.430 | 5.300 | 5.405 | 15,228,342 | +0.00(+0.00%) |
Aug 11, 2015 | 5.471 | 5.479 | 5.357 | 5.405 | 13,194,371 | -0.19(-3.35%) |
Aug 10, 2015 | 5.511 | 5.609 | 5.511 | 5.593 | 5,946,153 | +0.07(+1.33%) |
Aug 07, 2015 | 5.511 | 5.519 | 5.462 | 5.519 | 8,891,526 | -0.02(-0.44%) |
Aug 06, 2015 | 5.609 | 5.617 | 5.536 | 5.544 | 11,456,304 | -0.03(-0.58%) |
Aug 05, 2015 | 5.609 | 5.642 | 5.576 | 5.576 | 8,392,590 | -0.02(-0.29%) |
Aug 04, 2015 | 5.642 | 5.666 | 5.568 | 5.593 | 9,876,609 | -0.05(-0.87%) |
Aug 03, 2015 | 5.699 | 5.719 | 5.625 | 5.642 | 11,679,269 | -0.10(-1.70%) |
Jul 31, 2015 | 5.715 | 5.780 | 5.699 | 5.739 | 15,661,063 | +0.02(+0.28%) |
Jul 30, 2015 | 5.552 | 5.739 | 5.544 | 5.723 | 30,615,810 | +0.36(+6.68%) |
Jul 29, 2015 | 5.348 | 5.405 | 5.316 | 5.365 | 13,952,170 | -0.02(-0.45%) |
Jul 28, 2015 | 5.389 | 5.405 | 5.332 | 5.389 | 14,790,412 | -0.03(-0.60%) |
Jul 27, 2015 | 5.462 | 5.487 | 5.414 | 5.422 | 8,345,584 | -0.07(-1.19%) |
Jul 24, 2015 | 5.593 | 5.593 | 5.462 | 5.487 | 11,819,352 | +0.02(+0.30%) |
Jul 23, 2015 | 5.471 | 5.503 | 5.450 | 5.471 | 13,873,392 | +0.02(+0.45%) |
Jul 22, 2015 | 5.462 | 5.479 | 5.422 | 5.446 | 10,193,402 | -0.05(-0.89%) |
Jul 21, 2015 | 5.495 | 5.528 | 5.471 | 5.495 | 11,232,629 | -0.02(-0.44%) |
Jul 20, 2015 | 5.560 | 5.568 | 5.519 | 5.519 | 11,959,960 | -0.01(-0.15%) |
Jul 17, 2015 | 5.568 | 5.576 | 5.503 | 5.528 | 16,612,191 | +0.09(+1.65%) |
Jul 16, 2015 | 5.487 | 5.511 | 5.405 | 5.438 | 14,996,689 | +0.02(+0.45%) |
Jul 15, 2015 | 5.462 | 5.479 | 5.389 | 5.414 | 12,801,805 | -0.07(-1.19%) |
Jul 14, 2015 | 5.430 | 5.487 | 5.414 | 5.479 | 24,314,030 | +0.02(+0.30%) |
Jul 13, 2015 | 5.462 | 5.511 | 5.446 | 5.462 | 18,252,592 | +0.01(+0.15%) |
Jul 10, 2015 | 5.544 | 5.544 | 5.405 | 5.454 | 24,065,386 | +0.20(+3.88%) |
Jul 09, 2015 | 5.316 | 5.332 | 5.251 | 5.251 | 21,731,526 | +0.11(+2.06%) |
Jul 08, 2015 | 5.194 | 5.234 | 5.137 | 5.145 | 20,742,302 | -0.17(-3.22%) |
Jul 07, 2015 | 5.214 | 5.332 | 5.096 | 5.316 | 35,981,640 | +0.04(+0.77%) |
Jul 06, 2015 | 5.296 | 5.422 | 5.251 | 5.275 | 20,535,882 | -0.20(-3.71%) |
Jul 02, 2015 | 5.568 | 5.479 | 5.479 | 5.479 | 11,501,941 | -0.09(-1.61%) |
Jul 01, 2015 | 5.674 | 5.682 | 5.544 | 5.568 | 15,014,133 | -0.01(-0.15%) |
Jun 30, 2015 | 5.625 | 5.633 | 5.487 | 5.576 | 25,368,466 | -0.05(-0.87%) |
Jun 29, 2015 | 5.642 | 5.682 | 5.601 | 5.625 | 19,108,600 | -0.26(-4.43%) |
Jun 26, 2015 | 5.894 | 5.910 | 5.845 | 5.886 | 20,114,310 | -0.01(-0.14%) |
Jun 25, 2015 | 5.853 | 5.890 | 5.804 | 5.894 | 17,734,520 | +0.01(+0.14%) |
Jun 24, 2015 | 5.902 | 5.943 | 5.878 | 5.886 | 7,882,492 | -0.08(-1.36%) |
Jun 23, 2015 | 5.975 | 5.983 | 5.935 | 5.967 | 11,673,839 | +0.02(+0.41%) |
Jun 22, 2015 | 5.975 | 6.008 | 5.926 | 5.943 | 11,405,532 | +0.09(+1.53%) |
Jun 19, 2015 | 5.926 | 5.951 | 5.829 | 5.853 | 7,501,856 | -0.07(-1.10%) |
Jun 18, 2015 | 5.772 | 6.016 | 5.764 | 5.918 | 27,648,512 | +0.12(+2.11%) |
Jun 17, 2015 | 5.764 | 5.829 | 5.747 | 5.796 | 10,098,955 | -0.02(-0.28%) |
Jun 16, 2015 | 5.812 | 5.861 | 5.772 | 5.812 | 11,326,879 | +0.11(+1.85%) |
Jun 15, 2015 | 5.674 | 5.699 | 5.650 | 5.707 | 16,391,068 | -0.10(-1.68%) |
Jun 12, 2015 | 5.788 | 5.861 | 5.780 | 5.804 | 8,637,727 | -0.07(-1.25%) |
Jun 11, 2015 | 5.886 | 5.910 | 5.837 | 5.878 | 10,329,840 | -0.02(-0.28%) |
Jun 10, 2015 | 5.878 | 5.918 | 5.845 | 5.894 | 9,658,975 | +0.07(+1.26%) |
Jun 09, 2015 | 5.796 | 5.861 | 5.780 | 5.821 | 9,926,954 | +0.00(+0.00%) |
Jun 08, 2015 | 5.788 | 5.821 | 5.755 | 5.821 | 10,879,024 | +0.02(+0.42%) |
Jun 05, 2015 | 5.829 | 5.857 | 5.812 | 5.796 | 13,615,896 | -0.18(-3.00%) |
Jun 04, 2015 | 6.008 | 6.089 | 5.967 | 5.975 | 19,435,802 | -0.02(-0.27%) |
Jun 03, 2015 | 6.016 | 6.032 | 5.959 | 5.992 | 13,024,884 | +0.02(+0.41%) |
Jun 02, 2015 | 6.008 | 6.008 | 5.943 | 5.967 | 17,725,302 | +0.06(+0.96%) |