Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.100 | 3.100 | 3.050 | 3.060 | 86,961 | -0.04(-1.29%) |
Aug 30, 2016 | 3.010 | 3.110 | 3.010 | 3.100 | 200,197 | +0.07(+2.31%) |
Aug 29, 2016 | 3.030 | 3.080 | 2.990 | 3.030 | 282,015 | -0.01(-0.33%) |
Aug 26, 2016 | 3.090 | 3.119 | 3.020 | 3.040 | 110,598 | -0.04(-1.30%) |
Aug 25, 2016 | 3.090 | 3.120 | 3.050 | 3.080 | 152,651 | +0.01(+0.33%) |
Aug 24, 2016 | 3.090 | 3.140 | 3.050 | 3.070 | 181,278 | -0.01(-0.32%) |
Aug 23, 2016 | 3.070 | 3.100 | 2.990 | 3.080 | 400,828 | +0.01(+0.33%) |
Aug 22, 2016 | 3.100 | 3.121 | 3.030 | 3.070 | 181,491 | -0.06(-1.92%) |
Aug 19, 2016 | 3.210 | 3.250 | 3.110 | 3.130 | 185,393 | -0.08(-2.49%) |
Aug 18, 2016 | 3.217 | 3.270 | 3.190 | 3.210 | 124,868 | -0.03(-0.93%) |
Aug 17, 2016 | 3.210 | 3.250 | 3.030 | 3.240 | 298,869 | +0.00(+0.00%) |
Aug 16, 2016 | 3.320 | 3.320 | 3.160 | 3.240 | 350,037 | -0.09(-2.70%) |
Aug 15, 2016 | 3.310 | 3.380 | 3.260 | 3.330 | 335,459 | +0.03(+0.91%) |
Aug 12, 2016 | 3.250 | 3.420 | 3.250 | 3.300 | 298,662 | +0.04(+1.23%) |
Aug 11, 2016 | 3.400 | 3.410 | 3.180 | 3.260 | 940,241 | -0.14(-4.12%) |
Aug 10, 2016 | 3.310 | 3.550 | 3.300 | 3.400 | 582,325 | +0.08(+2.41%) |
Aug 09, 2016 | 3.100 | 3.440 | 3.090 | 3.320 | 833,112 | +0.24(+7.97%) |
Aug 08, 2016 | 2.910 | 3.100 | 2.910 | 3.075 | 364,220 | +0.18(+6.03%) |
Aug 05, 2016 | 3.000 | 3.030 | 2.860 | 2.900 | 306,165 | -0.08(-2.68%) |
Aug 04, 2016 | 2.750 | 3.170 | 2.750 | 2.980 | 1,032,009 | +0.24(+8.76%) |
Aug 03, 2016 | 2.620 | 2.745 | 2.610 | 2.740 | 173,418 | +0.11(+4.18%) |
Aug 02, 2016 | 2.610 | 2.680 | 2.600 | 2.630 | 189,236 | +0.01(+0.38%) |
Aug 01, 2016 | 2.590 | 2.740 | 2.590 | 2.620 | 354,118 | +0.03(+1.16%) |
Jul 29, 2016 | 2.580 | 2.610 | 2.580 | 2.590 | 144,320 | +0.00(+0.00%) |
Jul 28, 2016 | 2.660 | 2.660 | 2.569 | 2.590 | 412,773 | -0.06(-2.26%) |
Jul 27, 2016 | 2.830 | 2.830 | 2.640 | 2.650 | 548,768 | -0.18(-6.36%) |
Jul 26, 2016 | 2.870 | 2.880 | 2.810 | 2.830 | 175,967 | -0.04(-1.39%) |
Jul 25, 2016 | 2.850 | 2.890 | 2.850 | 2.870 | 124,376 | +0.03(+1.06%) |
Jul 22, 2016 | 2.800 | 2.870 | 2.790 | 2.840 | 80,995 | +0.03(+1.07%) |
Jul 21, 2016 | 2.800 | 2.900 | 2.790 | 2.810 | 340,261 | +0.01(+0.36%) |
Jul 20, 2016 | 2.800 | 2.880 | 2.770 | 2.800 | 228,393 | +0.01(+0.36%) |
Jul 19, 2016 | 2.940 | 2.940 | 2.750 | 2.790 | 559,394 | -0.16(-5.42%) |
Jul 18, 2016 | 3.040 | 3.040 | 2.920 | 2.950 | 392,840 | -0.05(-1.67%) |
Jul 15, 2016 | 3.000 | 3.063 | 2.990 | 3.000 | 355,495 | +0.02(+0.67%) |
Jul 14, 2016 | 3.000 | 3.030 | 2.980 | 2.980 | 212,682 | +0.00(+0.00%) |
Jul 13, 2016 | 2.960 | 3.040 | 2.960 | 2.980 | 64,447 | +0.02(+0.68%) |
Jul 12, 2016 | 3.000 | 3.000 | 2.920 | 2.960 | 186,472 | -0.02(-0.67%) |
Jul 11, 2016 | 2.940 | 3.140 | 2.938 | 2.980 | 353,676 | +0.03(+1.02%) |
Jul 08, 2016 | 2.900 | 2.900 | 2.900 | 2.950 | 354,868 | +0.05(+1.72%) |
Jul 07, 2016 | 2.800 | 2.980 | 2.720 | 2.900 | 832,797 | -0.22(-7.05%) |
Jul 05, 2016 | 3.320 | 3.420 | 3.100 | 3.120 | 303,629 | -0.17(-5.17%) |
Jul 01, 2016 | 3.420 | 3.290 | 3.290 | 3.290 | 456,500 | -0.14(-4.08%) |
Jun 30, 2016 | 3.910 | 3.930 | 3.180 | 3.430 | 1,785,397 | -0.51(-12.94%) |
Jun 29, 2016 | 3.970 | 4.000 | 3.940 | 3.940 | 97,166 | -0.03(-0.76%) |
Jun 28, 2016 | 3.910 | 4.010 | 3.910 | 3.970 | 37,606 | +0.06(+1.53%) |
Jun 27, 2016 | 4.040 | 4.050 | 3.880 | 3.910 | 228,426 | -0.10(-2.49%) |
Jun 24, 2016 | 3.930 | 4.030 | 3.850 | 4.010 | 208,339 | -0.02(-0.50%) |
Jun 23, 2016 | 3.920 | 4.120 | 3.890 | 4.030 | 189,384 | +0.12(+3.07%) |
Jun 22, 2016 | 3.880 | 3.979 | 3.850 | 3.910 | 138,807 | +0.01(+0.26%) |
Jun 21, 2016 | 3.960 | 3.960 | 3.825 | 3.900 | 96,310 | -0.04(-1.02%) |
Jun 20, 2016 | 4.016 | 4.050 | 3.920 | 3.940 | 108,045 | -0.07(-1.75%) |
Jun 17, 2016 | 3.990 | 4.040 | 3.920 | 4.010 | 192,999 | +0.02(+0.50%) |
Jun 16, 2016 | 4.090 | 4.130 | 3.910 | 3.990 | 289,296 | -0.12(-2.92%) |
Jun 15, 2016 | 4.100 | 4.170 | 4.080 | 4.110 | 136,033 | +0.03(+0.74%) |
Jun 14, 2016 | 4.130 | 4.280 | 3.990 | 4.080 | 417,162 | +0.13(+3.29%) |
Jun 13, 2016 | 4.040 | 4.040 | 3.870 | 3.950 | 286,451 | -0.12(-2.95%) |
Jun 10, 2016 | 4.110 | 4.160 | 4.060 | 4.070 | 101,112 | -0.09(-2.16%) |
Jun 09, 2016 | 4.250 | 4.250 | 4.100 | 4.160 | 179,104 | -0.12(-2.80%) |
Jun 08, 2016 | 4.210 | 4.300 | 4.180 | 4.280 | 222,845 | +0.08(+1.90%) |
Jun 07, 2016 | 4.140 | 4.200 | 4.140 | 4.200 | 114,254 | +0.08(+1.94%) |
Jun 06, 2016 | 4.070 | 4.150 | 4.060 | 4.120 | 203,003 | +0.04(+0.98%) |
Jun 03, 2016 | 4.090 | 4.110 | 4.070 | 4.080 | 178,114 | -0.01(-0.24%) |
Jun 02, 2016 | 4.180 | 4.190 | 4.070 | 4.090 | 140,635 | -0.08(-1.92%) |
Jun 01, 2016 | 4.220 | 4.220 | 4.110 | 4.170 | 147,595 | -0.04(-0.95%) |
May 31, 2016 | 4.200 | 4.280 | 4.130 | 4.210 | 427,257 | +0.03(+0.72%) |
May 27, 2016 | 4.210 | 4.180 | 4.180 | 4.180 | 256,600 | -0.04(-0.95%) |
May 26, 2016 | 4.330 | 4.400 | 4.220 | 4.220 | 174,726 | -0.13(-2.99%) |
May 25, 2016 | 4.310 | 4.380 | 4.190 | 4.350 | 648,671 | +0.08(+1.87%) |
May 24, 2016 | 4.210 | 4.370 | 4.080 | 4.270 | 379,324 | +0.12(+2.89%) |
May 23, 2016 | 4.360 | 4.370 | 4.150 | 4.150 | 250,007 | -0.17(-3.94%) |
May 20, 2016 | 4.360 | 4.380 | 4.300 | 4.320 | 437,511 | -0.05(-1.14%) |
May 19, 2016 | 4.280 | 4.420 | 4.280 | 4.370 | 554,878 | +0.12(+2.82%) |
May 18, 2016 | 4.230 | 4.390 | 4.200 | 4.250 | 329,311 | +0.01(+0.24%) |
May 17, 2016 | 4.590 | 4.590 | 4.220 | 4.240 | 659,586 | -0.25(-5.57%) |
May 16, 2016 | 4.310 | 4.530 | 4.300 | 4.490 | 529,236 | +0.17(+3.94%) |
May 13, 2016 | 4.370 | 4.480 | 4.140 | 4.320 | 1,276,779 | +0.18(+4.35%) |
May 12, 2016 | 4.270 | 4.425 | 4.059 | 4.140 | 1,438,229 | -0.18(-4.17%) |
May 11, 2016 | 4.730 | 4.730 | 4.260 | 4.320 | 1,343,187 | -0.45(-9.43%) |
May 10, 2016 | 4.790 | 4.850 | 4.670 | 4.770 | 1,010,320 | +0.13(+2.80%) |
May 09, 2016 | 5.100 | 5.150 | 4.500 | 4.640 | 1,494,375 | -0.46(-9.02%) |
May 06, 2016 | 5.130 | 5.130 | 4.930 | 5.100 | 998,271 | -0.10(-1.92%) |
May 05, 2016 | 5.250 | 5.270 | 5.010 | 5.200 | 1,172,406 | -0.06(-1.14%) |
May 04, 2016 | 5.270 | 5.300 | 5.210 | 5.260 | 202,368 | +0.02(+0.38%) |
May 03, 2016 | 5.290 | 5.350 | 5.240 | 5.240 | 393,416 | -0.10(-1.87%) |
May 02, 2016 | 5.350 | 5.360 | 5.350 | 5.340 | 384,113 | -0.08(-1.48%) |
Apr 29, 2016 | 5.300 | 5.470 | 5.270 | 5.420 | 490,148 | +0.12(+2.26%) |
Apr 28, 2016 | 5.370 | 5.370 | 5.240 | 5.300 | 761,948 | -0.09(-1.67%) |
Apr 27, 2016 | 5.450 | 5.450 | 5.320 | 5.390 | 194,898 | -0.05(-0.92%) |
Apr 26, 2016 | 5.290 | 5.480 | 5.235 | 5.440 | 644,798 | +0.15(+2.84%) |
Apr 25, 2016 | 5.310 | 5.370 | 5.200 | 5.290 | 386,562 | -0.01(-0.19%) |
Apr 22, 2016 | 5.220 | 5.330 | 5.190 | 5.300 | 558,398 | +0.11(+2.12%) |
Apr 21, 2016 | 5.440 | 5.440 | 5.170 | 5.190 | 2,517,928 | -0.25(-4.60%) |
Apr 20, 2016 | 5.520 | 5.520 | 5.410 | 5.440 | 699,227 | -0.07(-1.27%) |
Apr 19, 2016 | 5.550 | 5.550 | 5.510 | 5.510 | 316,899 | -0.04(-0.72%) |
Apr 18, 2016 | 5.560 | 5.560 | 5.520 | 5.550 | 234,048 | -0.01(-0.18%) |
Apr 15, 2016 | 5.550 | 5.590 | 5.540 | 5.560 | 120,778 | +0.00(+0.00%) |
Apr 14, 2016 | 5.570 | 5.570 | 5.520 | 5.560 | 201,697 | -0.03(-0.54%) |
Apr 13, 2016 | 5.600 | 5.600 | 5.550 | 5.590 | 242,464 | +0.02(+0.36%) |
Apr 12, 2016 | 5.610 | 5.630 | 5.570 | 5.570 | 220,439 | -0.05(-0.89%) |
Apr 11, 2016 | 5.630 | 5.630 | 5.590 | 5.620 | 187,977 | -0.02(-0.35%) |
Apr 08, 2016 | 5.630 | 5.640 | 5.570 | 5.640 | 117,945 | +0.02(+0.36%) |
Apr 07, 2016 | 5.610 | 5.640 | 5.600 | 5.620 | 134,192 | -0.02(-0.35%) |
Apr 06, 2016 | 5.620 | 5.660 | 5.580 | 5.640 | 444,753 | +0.00(+0.00%) |
Apr 05, 2016 | 5.630 | 5.640 | 5.580 | 5.640 | 185,972 | +0.04(+0.71%) |
Apr 04, 2016 | 5.620 | 5.650 | 5.600 | 5.600 | 92,910 | -0.05(-0.88%) |
Apr 01, 2016 | 5.600 | 5.650 | 5.560 | 5.650 | 147,404 | +0.05(+0.89%) |
Mar 31, 2016 | 5.630 | 5.640 | 5.600 | 5.600 | 162,713 | -0.07(-1.23%) |
Mar 30, 2016 | 5.650 | 5.679 | 5.600 | 5.670 | 287,870 | +0.07(+1.25%) |
Mar 29, 2016 | 5.630 | 5.650 | 5.560 | 5.600 | 358,532 | -0.05(-0.88%) |
Mar 28, 2016 | 5.680 | 5.680 | 5.600 | 5.650 | 216,816 | -0.02(-0.35%) |
Mar 24, 2016 | 5.530 | 5.670 | 5.670 | 5.670 | 1,308,500 | +0.12(+2.16%) |
Mar 23, 2016 | 5.560 | 5.580 | 5.500 | 5.550 | 475,716 | +0.01(+0.18%) |
Mar 22, 2016 | 5.600 | 5.600 | 5.530 | 5.540 | 330,838 | -0.09(-1.60%) |
Mar 21, 2016 | 5.610 | 5.640 | 5.575 | 5.630 | 317,015 | +0.01(+0.18%) |
Mar 18, 2016 | 5.670 | 5.670 | 5.570 | 5.620 | 703,711 | -0.04(-0.71%) |
Mar 17, 2016 | 5.660 | 5.670 | 5.620 | 5.660 | 518,366 | -0.01(-0.18%) |
Mar 16, 2016 | 5.650 | 5.700 | 5.630 | 5.670 | 322,362 | +0.01(+0.18%) |
Mar 15, 2016 | 5.620 | 5.680 | 5.550 | 5.660 | 917,662 | -0.01(-0.18%) |
Mar 14, 2016 | 5.710 | 5.710 | 5.670 | 5.670 | 232,674 | -0.03(-0.53%) |
Mar 11, 2016 | 5.630 | 5.700 | 5.630 | 5.700 | 296,249 | +0.07(+1.24%) |
Mar 10, 2016 | 5.650 | 5.660 | 5.620 | 5.630 | 286,578 | -0.01(-0.18%) |
Mar 09, 2016 | 5.620 | 5.650 | 5.590 | 5.640 | 851,626 | +0.04(+0.71%) |
Mar 08, 2016 | 5.580 | 5.650 | 5.580 | 5.600 | 494,468 | +0.08(+1.45%) |
Mar 07, 2016 | 5.530 | 5.640 | 5.520 | 5.520 | 577,269 | +0.00(+0.00%) |
Mar 04, 2016 | 5.530 | 5.570 | 5.520 | 5.520 | 893,987 | +0.03(+0.55%) |
Mar 03, 2016 | 5.490 | 5.550 | 5.480 | 5.490 | 1,016,594 | +0.01(+0.18%) |
Mar 02, 2016 | 5.470 | 5.500 | 5.460 | 5.480 | 531,824 | -0.03(-0.54%) |
Mar 01, 2016 | 5.500 | 5.520 | 5.480 | 5.510 | 331,497 | +0.04(+0.73%) |
Feb 29, 2016 | 5.450 | 5.530 | 5.440 | 5.470 | 273,436 | +0.03(+0.55%) |
Feb 26, 2016 | 5.420 | 5.440 | 5.390 | 5.440 | 101,917 | +0.01(+0.18%) |
Feb 25, 2016 | 5.380 | 5.430 | 5.360 | 5.430 | 82,829 | +0.02(+0.37%) |
Feb 24, 2016 | 5.400 | 5.460 | 5.330 | 5.410 | 207,175 | +0.01(+0.19%) |
Feb 23, 2016 | 5.440 | 5.480 | 5.380 | 5.400 | 198,579 | -0.05(-0.92%) |
Feb 22, 2016 | 5.440 | 5.510 | 5.389 | 5.450 | 426,668 | +0.06(+1.11%) |
Feb 19, 2016 | 5.350 | 5.390 | 5.290 | 5.390 | 463,819 | +0.04(+0.75%) |
Feb 18, 2016 | 5.350 | 5.390 | 5.320 | 5.350 | 262,318 | +0.00(+0.00%) |
Feb 17, 2016 | 5.360 | 5.390 | 5.330 | 5.350 | 440,213 | +0.04(+0.75%) |
Feb 16, 2016 | 5.320 | 5.400 | 5.300 | 5.310 | 572,520 | +0.11(+2.12%) |
Feb 12, 2016 | 5.050 | 5.200 | 5.200 | 5.200 | 280,200 | +0.12(+2.36%) |
Feb 11, 2016 | 5.130 | 5.180 | 5.050 | 5.080 | 385,782 | -0.08(-1.55%) |
Feb 10, 2016 | 5.190 | 5.250 | 5.160 | 5.160 | 289,856 | +0.01(+0.19%) |
Feb 09, 2016 | 5.150 | 5.230 | 5.100 | 5.150 | 427,013 | -0.04(-0.77%) |
Feb 08, 2016 | 5.210 | 5.300 | 5.150 | 5.190 | 408,507 | +0.03(+0.58%) |
Feb 05, 2016 | 5.360 | 5.368 | 5.160 | 5.160 | 421,989 | -0.22(-4.09%) |
Feb 04, 2016 | 5.350 | 5.470 | 5.310 | 5.380 | 382,223 | +0.05(+0.94%) |
Feb 03, 2016 | 5.210 | 5.375 | 5.210 | 5.330 | 898,251 | +0.17(+3.29%) |
Feb 02, 2016 | 5.370 | 5.370 | 5.101 | 5.160 | 615,076 | -0.20(-3.73%) |
Feb 01, 2016 | 5.450 | 5.450 | 5.300 | 5.360 | 568,751 | -0.10(-1.83%) |
Jan 29, 2016 | 5.450 | 5.490 | 5.410 | 5.460 | 574,151 | +0.01(+0.18%) |
Jan 28, 2016 | 5.520 | 5.520 | 5.430 | 5.450 | 415,716 | -0.05(-0.91%) |
Jan 27, 2016 | 5.520 | 5.550 | 5.460 | 5.500 | 381,103 | -0.01(-0.18%) |
Jan 26, 2016 | 5.540 | 5.540 | 5.480 | 5.510 | 803,470 | -0.04(-0.72%) |
Jan 25, 2016 | 5.510 | 5.570 | 5.500 | 5.550 | 222,027 | +0.03(+0.54%) |
Jan 22, 2016 | 5.490 | 5.550 | 5.490 | 5.520 | 338,054 | +0.05(+0.91%) |
Jan 21, 2016 | 5.420 | 5.470 | 5.399 | 5.470 | 349,577 | +0.04(+0.74%) |
Jan 20, 2016 | 5.450 | 5.470 | 5.390 | 5.430 | 439,529 | -0.05(-0.91%) |
Jan 19, 2016 | 5.430 | 5.500 | 5.430 | 5.480 | 433,961 | +0.11(+2.05%) |
Jan 15, 2016 | 5.470 | 5.370 | 5.370 | 5.370 | 907,700 | -0.09(-1.65%) |
Jan 14, 2016 | 5.470 | 5.481 | 5.445 | 5.460 | 351,962 | +0.01(+0.18%) |
Jan 13, 2016 | 5.500 | 5.520 | 5.450 | 5.450 | 437,641 | -0.06(-1.09%) |
Jan 12, 2016 | 5.480 | 5.510 | 5.460 | 5.510 | 750,687 | +0.06(+1.10%) |
Jan 11, 2016 | 5.510 | 5.510 | 5.430 | 5.450 | 794,247 | -0.07(-1.27%) |
Jan 08, 2016 | 5.550 | 5.560 | 5.490 | 5.520 | 561,283 | +0.00(+0.00%) |
Jan 07, 2016 | 5.520 | 5.570 | 5.500 | 5.520 | 854,161 | -0.06(-1.08%) |
Jan 06, 2016 | 5.530 | 5.640 | 5.520 | 5.580 | 481,150 | +0.02(+0.36%) |
Jan 05, 2016 | 5.550 | 5.570 | 5.510 | 5.560 | 348,723 | -0.01(-0.18%) |
Jan 04, 2016 | 5.540 | 5.570 | 5.470 | 5.570 | 692,071 | -0.02(-0.36%) |
Dec 31, 2015 | 5.630 | 5.590 | 5.590 | 5.590 | 197,400 | -0.03(-0.53%) |
Dec 30, 2015 | 5.590 | 5.620 | 5.575 | 5.620 | 515,304 | +0.01(+0.18%) |
Dec 29, 2015 | 5.600 | 5.620 | 5.590 | 5.610 | 219,381 | +0.01(+0.18%) |
Dec 28, 2015 | 5.600 | 5.620 | 5.570 | 5.600 | 299,410 | -0.03(-0.53%) |
Dec 24, 2015 | 5.600 | 5.630 | 5.630 | 5.630 | 596,400 | +0.04(+0.72%) |
Dec 23, 2015 | 5.590 | 5.600 | 5.570 | 5.590 | 294,497 | +0.00(+0.00%) |
Dec 22, 2015 | 5.580 | 5.600 | 5.550 | 5.590 | 387,191 | -0.01(-0.18%) |
Dec 21, 2015 | 5.520 | 5.600 | 5.520 | 5.600 | 413,970 | +0.05(+0.90%) |
Dec 18, 2015 | 5.520 | 5.560 | 5.520 | 5.550 | 503,246 | +0.02(+0.36%) |
Dec 17, 2015 | 5.500 | 5.550 | 5.500 | 5.530 | 349,468 | +0.00(+0.00%) |
Dec 16, 2015 | 5.510 | 5.550 | 5.493 | 5.530 | 254,025 | +0.02(+0.36%) |
Dec 15, 2015 | 5.510 | 5.540 | 5.500 | 5.510 | 278,373 | +0.01(+0.18%) |
Dec 14, 2015 | 5.530 | 5.560 | 5.490 | 5.500 | 172,089 | -0.03(-0.54%) |
Dec 11, 2015 | 5.520 | 5.550 | 5.460 | 5.530 | 291,249 | -0.03(-0.54%) |
Dec 10, 2015 | 5.550 | 5.570 | 5.525 | 5.560 | 207,451 | +0.02(+0.36%) |
Dec 09, 2015 | 5.410 | 5.560 | 5.410 | 5.540 | 790,981 | +0.01(+0.18%) |
Dec 08, 2015 | 5.470 | 5.550 | 5.470 | 5.530 | 515,252 | +0.00(+0.09%) |
Dec 07, 2015 | 5.520 | 5.550 | 5.510 | 5.525 | 620,057 | -0.00(-0.09%) |
Dec 04, 2015 | 5.530 | 5.550 | 5.450 | 5.530 | 456,652 | +0.02(+0.36%) |
Dec 03, 2015 | 5.550 | 5.550 | 5.510 | 5.510 | 372,974 | -0.02(-0.36%) |
Dec 02, 2015 | 5.460 | 5.560 | 5.460 | 5.530 | 487,006 | +0.03(+0.55%) |
Dec 01, 2015 | 5.440 | 5.500 | 5.430 | 5.500 | 424,107 | +0.05(+0.92%) |
Nov 30, 2015 | 5.440 | 5.459 | 5.400 | 5.450 | 548,781 | -0.01(-0.18%) |
Nov 27, 2015 | 5.460 | 5.490 | 5.420 | 5.460 | 363,009 | -0.03(-0.55%) |
Nov 25, 2015 | 5.450 | 5.490 | 5.490 | 5.490 | 360,500 | +0.06(+1.10%) |
Nov 24, 2015 | 5.360 | 5.460 | 5.360 | 5.430 | 374,850 | +0.04(+0.74%) |
Nov 23, 2015 | 5.390 | 5.420 | 5.340 | 5.390 | 353,361 | +0.00(+0.00%) |
Nov 20, 2015 | 5.360 | 5.440 | 5.320 | 5.390 | 657,176 | +0.03(+0.56%) |
Nov 19, 2015 | 5.300 | 5.400 | 5.290 | 5.360 | 1,226,104 | +0.06(+1.13%) |
Nov 18, 2015 | 5.330 | 5.360 | 5.280 | 5.300 | 980,559 | -0.04(-0.75%) |
Nov 17, 2015 | 5.350 | 5.370 | 5.300 | 5.340 | 409,578 | -0.04(-0.74%) |
Nov 16, 2015 | 5.350 | 5.390 | 5.315 | 5.380 | 939,090 | +0.00(+0.00%) |
Nov 13, 2015 | 5.400 | 5.400 | 5.340 | 5.380 | 473,365 | -0.04(-0.74%) |
Nov 12, 2015 | 5.500 | 5.500 | 5.380 | 5.420 | 753,179 | -0.09(-1.63%) |
Nov 11, 2015 | 5.500 | 5.540 | 5.470 | 5.510 | 854,433 | +0.01(+0.18%) |
Nov 10, 2015 | 5.490 | 5.520 | 5.480 | 5.500 | 1,435,146 | +0.03(+0.55%) |
Nov 09, 2015 | 5.490 | 5.500 | 5.460 | 5.470 | 182,211 | -0.03(-0.55%) |
Nov 06, 2015 | 5.480 | 5.500 | 5.480 | 5.500 | 636,657 | +0.04(+0.73%) |
Nov 05, 2015 | 5.450 | 5.500 | 5.450 | 5.460 | 199,966 | +0.03(+0.55%) |
Nov 04, 2015 | 5.420 | 5.450 | 5.390 | 5.430 | 252,445 | +0.03(+0.56%) |
Nov 03, 2015 | 5.400 | 5.490 | 5.390 | 5.400 | 794,109 | +0.01(+0.19%) |
Nov 02, 2015 | 5.420 | 5.450 | 5.350 | 5.390 | 499,222 | -0.00(-0.09%) |
Oct 30, 2015 | 5.360 | 5.430 | 5.280 | 5.395 | 1,189,713 | +0.06(+1.22%) |
Oct 29, 2015 | 5.350 | 5.405 | 5.330 | 5.330 | 1,865,996 | -0.01(-0.19%) |
Oct 28, 2015 | 5.410 | 5.410 | 5.340 | 5.340 | 3,539,609 | -0.06(-1.11%) |
Oct 27, 2015 | 5.420 | 5.430 | 5.350 | 5.400 | 570,498 | -0.02(-0.37%) |
Oct 26, 2015 | 5.450 | 5.500 | 5.410 | 5.420 | 2,375,890 | -0.06(-1.09%) |
Oct 23, 2015 | 5.480 | 5.510 | 5.440 | 5.480 | 172,013 | +0.02(+0.37%) |
Oct 22, 2015 | 5.440 | 5.480 | 5.370 | 5.460 | 665,747 | +0.04(+0.74%) |
Oct 21, 2015 | 5.460 | 5.480 | 5.415 | 5.420 | 479,299 | -0.04(-0.73%) |
Oct 20, 2015 | 5.450 | 5.485 | 5.430 | 5.460 | 1,182,270 | -0.03(-0.55%) |
Oct 19, 2015 | 5.600 | 5.611 | 5.465 | 5.490 | 1,687,118 | -0.10(-1.79%) |
Oct 16, 2015 | 5.600 | 5.600 | 5.570 | 5.590 | 452,223 | +0.00(+0.00%) |
Oct 15, 2015 | 5.620 | 5.630 | 5.570 | 5.590 | 817,645 | -0.02(-0.36%) |
Oct 14, 2015 | 5.600 | 5.630 | 5.570 | 5.610 | 820,276 | +0.02(+0.36%) |
Oct 13, 2015 | 5.550 | 5.620 | 5.550 | 5.590 | 752,368 | +0.04(+0.72%) |
Oct 12, 2015 | 5.520 | 5.550 | 5.510 | 5.550 | 726,175 | +0.03(+0.54%) |
Oct 09, 2015 | 5.510 | 5.520 | 5.499 | 5.520 | 987,814 | +0.01(+0.18%) |
Oct 08, 2015 | 5.450 | 5.540 | 5.450 | 5.510 | 1,027,826 | +0.03(+0.55%) |
Oct 07, 2015 | 5.440 | 5.530 | 5.420 | 5.480 | 2,163,931 | +0.07(+1.29%) |
Oct 06, 2015 | 5.430 | 5.480 | 5.390 | 5.410 | 1,158,751 | -0.01(-0.18%) |
Oct 05, 2015 | 5.400 | 5.450 | 5.370 | 5.420 | 1,229,735 | +0.00(+0.00%) |
Oct 02, 2015 | 5.340 | 5.450 | 5.340 | 5.420 | 1,413,676 | +0.06(+1.12%) |
Oct 01, 2015 | 5.370 | 5.400 | 5.315 | 5.360 | 2,247,764 | -0.01(-0.19%) |
Sep 30, 2015 | 5.300 | 5.420 | 5.270 | 5.370 | 6,984,870 | +0.39(+7.83%) |
Sep 29, 2015 | 5.010 | 5.040 | 4.940 | 4.980 | 436,965 | -0.02(-0.40%) |
Sep 28, 2015 | 4.940 | 5.035 | 4.910 | 5.000 | 383,989 | +0.02(+0.40%) |
Sep 25, 2015 | 5.100 | 5.190 | 4.960 | 4.980 | 674,391 | -0.06(-1.19%) |
Sep 24, 2015 | 4.860 | 5.110 | 4.780 | 5.040 | 905,648 | +0.22(+4.56%) |
Sep 23, 2015 | 4.680 | 4.940 | 4.650 | 4.820 | 283,121 | +0.14(+2.99%) |
Sep 22, 2015 | 4.630 | 4.710 | 4.630 | 4.680 | 404,976 | +0.03(+0.65%) |
Sep 21, 2015 | 4.660 | 4.720 | 4.580 | 4.650 | 743,662 | -0.02(-0.43%) |
Sep 18, 2015 | 4.590 | 4.750 | 4.550 | 4.670 | 1,396,914 | +0.09(+1.97%) |
Sep 17, 2015 | 4.600 | 4.620 | 4.560 | 4.580 | 725,810 | -0.01(-0.22%) |
Sep 16, 2015 | 4.520 | 4.730 | 4.520 | 4.590 | 985,160 | +0.09(+2.11%) |
Sep 15, 2015 | 4.480 | 4.580 | 4.460 | 4.495 | 493,985 | +0.04(+0.78%) |
Sep 14, 2015 | 4.420 | 4.590 | 4.420 | 4.460 | 562,082 | -0.04(-0.89%) |
Sep 11, 2015 | 4.470 | 4.550 | 4.470 | 4.500 | 203,260 | +0.00(+0.00%) |
Sep 10, 2015 | 4.620 | 4.640 | 4.410 | 4.500 | 627,426 | -0.14(-3.02%) |
Sep 09, 2015 | 4.680 | 4.780 | 4.600 | 4.640 | 630,268 | +0.01(+0.22%) |
Sep 08, 2015 | 4.580 | 4.700 | 4.470 | 4.630 | 583,057 | +0.16(+3.58%) |
Sep 04, 2015 | 4.510 | 4.470 | 4.470 | 4.470 | 418,900 | -0.11(-2.40%) |
Sep 03, 2015 | 4.520 | 4.600 | 4.480 | 4.580 | 109,030 | +0.09(+2.00%) |
Sep 02, 2015 | 4.550 | 4.560 | 4.430 | 4.490 | 152,745 | +0.02(+0.45%) |