Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.659 | 5.693 | 5.629 | 5.631 | 295,711 | -0.02(-0.30%) |
Apr 28, 2016 | 5.665 | 5.691 | 5.643 | 5.648 | 426,171 | -0.06(-0.98%) |
Apr 27, 2016 | 5.704 | 5.721 | 5.654 | 5.704 | 317,960 | +0.01(+0.15%) |
Apr 26, 2016 | 5.651 | 5.718 | 5.639 | 5.696 | 576,493 | +0.07(+1.29%) |
Apr 25, 2016 | 5.629 | 5.668 | 5.612 | 5.623 | 415,664 | -0.03(-0.59%) |
Apr 22, 2016 | 5.623 | 5.690 | 5.596 | 5.657 | 390,516 | +0.03(+0.49%) |
Apr 21, 2016 | 5.640 | 5.646 | 5.596 | 5.629 | 459,626 | -0.01(-0.20%) |
Apr 20, 2016 | 5.696 | 5.701 | 5.629 | 5.640 | 491,790 | -0.06(-1.07%) |
Apr 19, 2016 | 5.657 | 5.701 | 5.640 | 5.701 | 470,945 | +0.06(+0.99%) |
Apr 18, 2016 | 5.612 | 5.646 | 5.612 | 5.646 | 380,667 | +0.04(+0.70%) |
Apr 15, 2016 | 5.590 | 5.618 | 5.579 | 5.607 | 516,534 | +0.01(+0.20%) |
Apr 14, 2016 | 5.640 | 5.657 | 5.612 | 5.596 | 428,395 | -0.04(-0.79%) |
Apr 13, 2016 | 5.674 | 5.674 | 5.623 | 5.640 | 329,708 | -0.04(-0.69%) |
Apr 12, 2016 | 5.662 | 5.707 | 5.651 | 5.679 | 545,471 | +0.01(+0.20%) |
Apr 11, 2016 | 5.651 | 5.679 | 5.629 | 5.668 | 772,938 | +0.04(+0.79%) |
Apr 08, 2016 | 5.590 | 5.623 | 5.590 | 5.623 | 609,297 | +0.06(+1.00%) |
Apr 07, 2016 | 5.579 | 5.607 | 5.568 | 5.568 | 638,334 | -0.01(-0.20%) |
Apr 06, 2016 | 5.590 | 5.612 | 5.573 | 5.579 | 506,429 | -0.00(-0.01%) |
Apr 05, 2016 | 5.562 | 5.607 | 5.551 | 5.579 | 627,870 | +0.02(+0.41%) |
Apr 04, 2016 | 5.590 | 5.618 | 5.557 | 5.557 | 559,155 | -0.03(-0.50%) |
Apr 01, 2016 | 5.568 | 5.623 | 5.557 | 5.585 | 421,550 | +0.02(+0.30%) |
Mar 31, 2016 | 5.596 | 5.629 | 5.568 | 5.568 | 556,239 | -0.04(-0.70%) |
Mar 30, 2016 | 5.629 | 5.640 | 5.590 | 5.607 | 389,293 | -0.02(-0.40%) |
Mar 29, 2016 | 5.557 | 5.629 | 5.557 | 5.629 | 442,120 | +0.05(+0.95%) |
Mar 28, 2016 | 5.560 | 5.587 | 5.548 | 5.576 | 714,796 | +0.02(+0.30%) |
Mar 24, 2016 | 5.548 | 5.560 | 5.560 | 5.560 | 379,255 | +0.01(+0.10%) |
Mar 23, 2016 | 5.537 | 5.582 | 5.537 | 5.554 | 420,568 | +0.01(+0.20%) |
Mar 22, 2016 | 5.548 | 5.560 | 5.532 | 5.543 | 532,627 | -0.02(-0.30%) |
Mar 21, 2016 | 5.543 | 5.576 | 5.535 | 5.560 | 453,945 | +0.03(+0.50%) |
Mar 18, 2016 | 5.548 | 5.571 | 5.532 | 5.532 | 482,769 | -0.01(-0.10%) |
Mar 17, 2016 | 5.543 | 5.587 | 5.510 | 5.537 | 679,023 | -0.02(-0.40%) |
Mar 16, 2016 | 5.515 | 5.565 | 5.495 | 5.560 | 527,967 | +0.04(+0.70%) |
Mar 15, 2016 | 5.477 | 5.526 | 5.460 | 5.521 | 332,244 | +0.03(+0.50%) |
Mar 14, 2016 | 5.454 | 5.514 | 5.454 | 5.493 | 446,982 | +0.03(+0.61%) |
Mar 11, 2016 | 5.488 | 5.560 | 5.449 | 5.460 | 790,522 | -0.03(-0.60%) |
Mar 10, 2016 | 5.477 | 5.521 | 5.449 | 5.493 | 975,188 | +0.03(+0.51%) |
Mar 09, 2016 | 5.432 | 5.466 | 5.427 | 5.466 | 622,920 | +0.02(+0.41%) |
Mar 08, 2016 | 5.421 | 5.454 | 5.416 | 5.443 | 416,079 | +0.01(+0.10%) |
Mar 07, 2016 | 5.394 | 5.449 | 5.394 | 5.438 | 534,518 | +0.01(+0.20%) |
Mar 04, 2016 | 5.349 | 5.432 | 5.344 | 5.427 | 637,134 | +0.06(+1.13%) |
Mar 03, 2016 | 5.355 | 5.416 | 5.355 | 5.366 | 435,704 | -0.01(-0.21%) |
Mar 02, 2016 | 5.355 | 5.383 | 5.280 | 5.377 | 541,326 | +0.04(+0.73%) |
Mar 01, 2016 | 5.405 | 5.421 | 5.327 | 5.338 | 598,599 | -0.07(-1.23%) |
Feb 29, 2016 | 5.305 | 5.421 | 5.294 | 5.405 | 767,301 | +0.11(+1.98%) |
Feb 26, 2016 | 5.366 | 5.421 | 5.300 | 5.300 | 732,835 | -0.06(-1.14%) |
Feb 25, 2016 | 5.360 | 5.371 | 5.344 | 5.360 | 537,206 | +0.01(+0.16%) |
Feb 24, 2016 | 5.248 | 5.402 | 5.226 | 5.352 | 828,695 | +0.09(+1.78%) |
Feb 23, 2016 | 5.204 | 5.270 | 5.198 | 5.259 | 576,828 | +0.05(+1.06%) |
Feb 22, 2016 | 5.264 | 5.330 | 5.198 | 5.204 | 855,360 | -0.01(-0.21%) |
Feb 19, 2016 | 5.253 | 5.297 | 5.215 | 5.215 | 454,434 | -0.07(-1.35%) |
Feb 18, 2016 | 5.176 | 5.325 | 5.171 | 5.286 | 602,899 | +0.10(+2.01%) |
Feb 17, 2016 | 5.193 | 5.215 | 5.149 | 5.182 | 508,329 | +0.01(+0.21%) |
Feb 16, 2016 | 5.193 | 5.193 | 5.116 | 5.171 | 598,946 | +0.06(+1.18%) |
Feb 12, 2016 | 5.094 | 5.110 | 5.110 | 5.110 | 430,574 | +0.03(+0.54%) |
Feb 11, 2016 | 5.088 | 5.105 | 5.033 | 5.083 | 751,862 | -0.05(-0.96%) |
Feb 10, 2016 | 5.176 | 5.209 | 5.108 | 5.132 | 737,813 | -0.01(-0.21%) |
Feb 09, 2016 | 5.105 | 5.178 | 5.083 | 5.143 | 541,251 | +0.02(+0.43%) |
Feb 08, 2016 | 5.132 | 5.149 | 5.083 | 5.121 | 509,497 | -0.08(-1.58%) |
Feb 05, 2016 | 5.160 | 5.204 | 5.125 | 5.204 | 460,214 | +0.04(+0.74%) |
Feb 04, 2016 | 5.154 | 5.193 | 5.154 | 5.165 | 376,992 | +0.01(+0.11%) |
Feb 03, 2016 | 5.110 | 5.165 | 5.070 | 5.160 | 427,504 | +0.09(+1.73%) |
Feb 02, 2016 | 5.094 | 5.116 | 5.033 | 5.072 | 492,145 | -0.07(-1.28%) |
Feb 01, 2016 | 5.127 | 5.160 | 5.110 | 5.138 | 584,067 | +0.00(+0.00%) |
Jan 29, 2016 | 5.088 | 5.138 | 5.088 | 5.138 | 564,192 | +0.08(+1.63%) |
Jan 28, 2016 | 5.011 | 5.110 | 5.006 | 5.055 | 749,552 | +0.05(+1.10%) |
Jan 27, 2016 | 5.006 | 5.039 | 4.972 | 5.000 | 507,544 | -0.01(-0.27%) |
Jan 26, 2016 | 4.954 | 5.020 | 4.954 | 5.014 | 508,379 | +0.05(+0.99%) |
Jan 25, 2016 | 5.009 | 5.041 | 4.954 | 4.965 | 638,389 | -0.06(-1.19%) |
Jan 22, 2016 | 4.883 | 5.025 | 4.867 | 5.025 | 839,166 | +0.18(+3.72%) |
Jan 21, 2016 | 4.741 | 4.878 | 4.698 | 4.845 | 859,726 | +0.10(+2.19%) |
Jan 20, 2016 | 4.812 | 4.820 | 4.572 | 4.741 | 2,197,269 | -0.11(-2.25%) |
Jan 19, 2016 | 4.894 | 4.932 | 4.829 | 4.850 | 1,044,462 | -0.03(-0.67%) |
Jan 15, 2016 | 4.883 | 4.883 | 4.883 | 4.883 | 1,331,166 | -0.03(-0.67%) |
Jan 14, 2016 | 4.905 | 4.992 | 4.900 | 4.916 | 850,379 | +0.01(+0.11%) |
Jan 13, 2016 | 4.965 | 4.976 | 4.911 | 4.911 | 701,141 | -0.05(-1.10%) |
Jan 12, 2016 | 5.003 | 5.031 | 4.938 | 4.965 | 933,257 | -0.05(-0.98%) |
Jan 11, 2016 | 4.987 | 5.014 | 4.954 | 5.014 | 1,171,305 | +0.06(+1.21%) |
Jan 08, 2016 | 4.965 | 4.981 | 4.921 | 4.954 | 583,270 | -0.01(-0.11%) |
Jan 07, 2016 | 4.911 | 4.971 | 4.883 | 4.960 | 726,523 | +0.02(+0.33%) |
Jan 06, 2016 | 4.965 | 4.998 | 4.943 | 4.943 | 460,296 | -0.05(-0.98%) |
Jan 05, 2016 | 4.932 | 5.003 | 4.911 | 4.992 | 501,209 | +0.07(+1.44%) |
Jan 04, 2016 | 4.840 | 4.932 | 4.807 | 4.921 | 784,075 | +0.03(+0.67%) |
Dec 31, 2015 | 4.856 | 4.889 | 4.889 | 4.889 | 928,132 | +0.00(+0.00%) |
Dec 30, 2015 | 4.900 | 4.911 | 4.872 | 4.889 | 998,669 | -0.03(-0.67%) |
Dec 29, 2015 | 4.943 | 4.971 | 4.911 | 4.921 | 717,541 | -0.01(-0.17%) |
Dec 28, 2015 | 4.962 | 4.967 | 4.919 | 4.930 | 606,923 | -0.04(-0.76%) |
Dec 24, 2015 | 4.978 | 4.968 | 4.968 | 4.968 | 290,928 | -0.02(-0.43%) |
Dec 23, 2015 | 4.892 | 5.000 | 4.892 | 4.989 | 723,979 | +0.10(+2.11%) |
Dec 22, 2015 | 4.892 | 4.930 | 4.875 | 4.886 | 786,626 | +0.00(+0.00%) |
Dec 21, 2015 | 4.935 | 4.957 | 4.881 | 4.886 | 588,904 | -0.02(-0.44%) |
Dec 18, 2015 | 4.984 | 5.000 | 4.903 | 4.908 | 788,238 | -0.12(-2.39%) |
Dec 17, 2015 | 5.011 | 5.054 | 4.978 | 5.028 | 832,732 | +0.00(+0.02%) |
Dec 16, 2015 | 4.848 | 5.038 | 4.848 | 5.027 | 1,193,195 | +0.17(+3.57%) |
Dec 15, 2015 | 4.751 | 4.870 | 4.751 | 4.854 | 1,043,001 | +0.11(+2.40%) |
Dec 14, 2015 | 4.810 | 4.848 | 4.729 | 4.740 | 1,599,664 | -0.10(-2.13%) |
Dec 11, 2015 | 4.886 | 4.913 | 4.832 | 4.843 | 1,283,604 | -0.05(-1.11%) |
Dec 10, 2015 | 4.951 | 4.962 | 4.881 | 4.897 | 1,098,141 | -0.04(-0.88%) |
Dec 09, 2015 | 4.881 | 4.968 | 4.875 | 4.940 | 933,691 | +0.08(+1.56%) |
Dec 08, 2015 | 4.881 | 4.908 | 4.865 | 4.865 | 837,491 | -0.04(-0.77%) |
Dec 07, 2015 | 4.951 | 4.957 | 4.892 | 4.903 | 1,509,029 | -0.09(-1.84%) |
Dec 04, 2015 | 4.995 | 5.038 | 4.989 | 4.995 | 647,736 | -0.01(-0.11%) |
Dec 03, 2015 | 5.038 | 5.038 | 4.989 | 5.000 | 659,753 | -0.03(-0.54%) |
Dec 02, 2015 | 5.108 | 5.108 | 5.027 | 5.027 | 694,336 | -0.08(-1.59%) |
Dec 01, 2015 | 5.114 | 5.141 | 5.108 | 5.108 | 507,073 | +0.00(+0.00%) |
Nov 30, 2015 | 5.103 | 5.135 | 5.103 | 5.108 | 646,901 | -0.01(-0.26%) |
Nov 27, 2015 | 5.092 | 5.135 | 5.092 | 5.122 | 120,375 | +0.01(+0.27%) |
Nov 25, 2015 | 5.098 | 5.108 | 5.108 | 5.108 | 681,909 | +0.05(+0.91%) |
Nov 24, 2015 | 5.052 | 5.089 | 5.035 | 5.062 | 699,498 | -0.03(-0.53%) |
Nov 23, 2015 | 5.111 | 5.138 | 5.078 | 5.089 | 531,949 | -0.04(-0.84%) |
Nov 20, 2015 | 5.148 | 5.181 | 5.111 | 5.132 | 788,135 | +0.00(+0.00%) |
Nov 19, 2015 | 5.068 | 5.138 | 5.068 | 5.132 | 434,643 | +0.05(+0.90%) |
Nov 18, 2015 | 5.073 | 5.105 | 5.050 | 5.087 | 633,684 | +0.01(+0.16%) |
Nov 17, 2015 | 5.062 | 5.111 | 5.052 | 5.078 | 472,838 | +0.03(+0.53%) |
Nov 16, 2015 | 4.987 | 5.062 | 4.987 | 5.052 | 491,383 | +0.04(+0.86%) |
Nov 13, 2015 | 5.078 | 5.078 | 4.976 | 5.009 | 1,182,432 | -0.06(-1.17%) |
Nov 12, 2015 | 5.084 | 5.111 | 5.057 | 5.068 | 553,150 | -0.03(-0.63%) |
Nov 11, 2015 | 5.095 | 5.138 | 5.090 | 5.100 | 565,168 | +0.00(+0.00%) |
Nov 10, 2015 | 5.111 | 5.154 | 5.089 | 5.100 | 716,209 | +0.00(+0.00%) |
Nov 09, 2015 | 5.127 | 5.138 | 5.084 | 5.100 | 612,906 | -0.05(-0.94%) |
Nov 06, 2015 | 5.191 | 5.191 | 5.111 | 5.148 | 861,159 | -0.10(-1.85%) |
Nov 05, 2015 | 5.218 | 5.256 | 5.218 | 5.245 | 336,216 | +0.01(+0.10%) |
Nov 04, 2015 | 5.165 | 5.245 | 5.154 | 5.240 | 635,324 | +0.08(+1.46%) |
Nov 03, 2015 | 5.181 | 5.194 | 5.154 | 5.165 | 570,239 | -0.04(-0.72%) |
Nov 02, 2015 | 5.256 | 5.272 | 5.197 | 5.202 | 630,768 | -0.05(-1.02%) |
Oct 30, 2015 | 5.197 | 5.267 | 5.127 | 5.256 | 673,147 | +0.05(+0.98%) |
Oct 29, 2015 | 5.208 | 5.224 | 5.186 | 5.205 | 456,175 | -0.03(-0.57%) |
Oct 28, 2015 | 5.261 | 5.272 | 5.191 | 5.234 | 522,922 | -0.01(-0.26%) |
Oct 27, 2015 | 5.237 | 5.275 | 5.232 | 5.248 | 491,379 | -0.01(-0.28%) |
Oct 26, 2015 | 5.291 | 5.299 | 5.237 | 5.263 | 530,875 | -0.03(-0.53%) |
Oct 23, 2015 | 5.387 | 5.387 | 5.280 | 5.291 | 503,415 | -0.08(-1.47%) |
Oct 22, 2015 | 5.344 | 5.398 | 5.333 | 5.370 | 754,302 | +0.04(+0.73%) |
Oct 21, 2015 | 5.328 | 5.355 | 5.317 | 5.331 | 378,457 | +0.00(+0.05%) |
Oct 20, 2015 | 5.307 | 5.365 | 5.307 | 5.328 | 580,327 | +0.01(+0.10%) |
Oct 19, 2015 | 5.285 | 5.333 | 5.275 | 5.323 | 563,092 | +0.03(+0.61%) |
Oct 16, 2015 | 5.253 | 5.312 | 5.253 | 5.291 | 486,753 | +0.03(+0.51%) |
Oct 15, 2015 | 5.216 | 5.269 | 5.194 | 5.264 | 410,161 | +0.07(+1.34%) |
Oct 14, 2015 | 5.184 | 5.269 | 5.184 | 5.194 | 735,346 | -0.01(-0.15%) |
Oct 13, 2015 | 5.168 | 5.227 | 5.152 | 5.202 | 625,993 | +0.03(+0.57%) |
Oct 12, 2015 | 5.136 | 5.179 | 5.136 | 5.173 | 613,513 | +0.04(+0.73%) |
Oct 09, 2015 | 5.168 | 5.173 | 5.130 | 5.136 | 549,346 | -0.04(-0.72%) |
Oct 08, 2015 | 5.093 | 5.173 | 5.077 | 5.173 | 550,601 | +0.07(+1.36%) |
Oct 07, 2015 | 4.959 | 5.114 | 4.940 | 5.104 | 773,843 | +0.17(+3.47%) |
Oct 06, 2015 | 4.852 | 4.954 | 4.845 | 4.933 | 559,201 | +0.08(+1.65%) |
Oct 05, 2015 | 4.799 | 4.858 | 4.767 | 4.852 | 909,370 | +0.10(+2.02%) |
Oct 02, 2015 | 4.783 | 4.815 | 4.730 | 4.756 | 1,305,656 | -0.03(-0.56%) |
Oct 01, 2015 | 4.879 | 4.879 | 4.778 | 4.783 | 1,933,350 | -0.02(-0.33%) |
Sep 30, 2015 | 4.890 | 4.933 | 4.799 | 4.799 | 2,222,771 | -0.07(-1.43%) |
Sep 29, 2015 | 5.018 | 5.082 | 4.833 | 4.868 | 1,845,322 | -0.14(-2.88%) |
Sep 28, 2015 | 5.088 | 5.093 | 5.002 | 5.013 | 803,137 | -0.07(-1.42%) |
Sep 25, 2015 | 5.101 | 5.128 | 5.069 | 5.085 | 504,589 | +0.03(+0.52%) |
Sep 24, 2015 | 5.074 | 5.106 | 5.042 | 5.058 | 659,874 | -0.02(-0.42%) |
Sep 23, 2015 | 5.069 | 5.096 | 5.064 | 5.080 | 367,087 | +0.00(+0.00%) |
Sep 22, 2015 | 5.080 | 5.111 | 5.069 | 5.080 | 584,200 | -0.04(-0.83%) |
Sep 21, 2015 | 5.122 | 5.143 | 5.087 | 5.122 | 523,326 | +0.01(+0.21%) |
Sep 18, 2015 | 5.111 | 5.196 | 5.106 | 5.111 | 587,838 | -0.05(-1.03%) |
Sep 17, 2015 | 5.058 | 5.207 | 5.058 | 5.165 | 639,024 | +0.09(+1.78%) |
Sep 16, 2015 | 5.064 | 5.143 | 5.042 | 5.074 | 659,797 | +0.02(+0.31%) |
Sep 15, 2015 | 5.085 | 5.101 | 5.042 | 5.058 | 543,959 | -0.01(-0.21%) |
Sep 14, 2015 | 5.122 | 5.122 | 5.069 | 5.069 | 514,433 | -0.03(-0.52%) |
Sep 11, 2015 | 5.143 | 5.159 | 5.069 | 5.096 | 840,586 | -0.04(-0.72%) |
Sep 10, 2015 | 5.111 | 5.170 | 5.099 | 5.133 | 770,407 | +0.03(+0.62%) |
Sep 09, 2015 | 5.106 | 5.149 | 5.080 | 5.101 | 685,129 | +0.01(+0.10%) |
Sep 08, 2015 | 5.085 | 5.159 | 5.080 | 5.096 | 851,206 | +0.04(+0.73%) |
Sep 04, 2015 | 5.106 | 5.058 | 5.058 | 5.058 | 592,329 | -0.05(-1.04%) |
Sep 03, 2015 | 5.096 | 5.138 | 5.085 | 5.111 | 580,366 | +0.02(+0.31%) |
Sep 02, 2015 | 5.106 | 5.133 | 5.080 | 5.096 | 644,088 | +0.00(+0.00%) |
Sep 01, 2015 | 5.149 | 5.154 | 5.080 | 5.096 | 729,166 | -0.09(-1.74%) |
Aug 31, 2015 | 5.207 | 5.212 | 5.149 | 5.186 | 495,691 | -0.05(-0.91%) |
Aug 28, 2015 | 5.276 | 5.281 | 5.180 | 5.234 | 739,564 | -0.05(-0.90%) |
Aug 27, 2015 | 5.223 | 5.308 | 5.212 | 5.281 | 778,990 | +0.11(+2.10%) |
Aug 26, 2015 | 5.088 | 5.194 | 5.041 | 5.173 | 1,011,241 | +0.04(+0.72%) |
Aug 25, 2015 | 5.104 | 5.231 | 5.088 | 5.136 | 1,052,006 | +0.11(+2.26%) |
Aug 24, 2015 | 5.046 | 5.178 | 4.281 | 5.022 | 4,150,948 | -0.21(-4.08%) |
Aug 21, 2015 | 5.273 | 5.294 | 5.231 | 5.236 | 1,110,039 | -0.05(-0.90%) |
Aug 20, 2015 | 5.310 | 5.336 | 5.283 | 5.283 | 677,480 | -0.04(-0.79%) |
Aug 19, 2015 | 5.325 | 5.346 | 5.304 | 5.325 | 486,484 | -0.02(-0.39%) |
Aug 18, 2015 | 5.357 | 5.362 | 5.336 | 5.346 | 390,099 | -0.02(-0.39%) |
Aug 17, 2015 | 5.304 | 5.378 | 5.304 | 5.368 | 610,320 | +0.05(+0.89%) |
Aug 14, 2015 | 5.299 | 5.325 | 5.299 | 5.320 | 292,389 | +0.02(+0.40%) |
Aug 13, 2015 | 5.331 | 5.331 | 5.299 | 5.299 | 529,253 | -0.03(-0.59%) |
Aug 12, 2015 | 5.288 | 5.336 | 5.288 | 5.331 | 561,643 | +0.03(+0.50%) |
Aug 11, 2015 | 5.304 | 5.346 | 5.299 | 5.304 | 725,802 | -0.02(-0.40%) |
Aug 10, 2015 | 5.346 | 5.346 | 5.304 | 5.325 | 676,029 | +0.04(+0.80%) |
Aug 07, 2015 | 5.283 | 5.299 | 5.246 | 5.283 | 738,128 | +0.02(+0.40%) |
Aug 06, 2015 | 5.304 | 5.304 | 5.236 | 5.262 | 1,110,775 | -0.03(-0.55%) |
Aug 05, 2015 | 5.331 | 5.341 | 5.288 | 5.291 | 519,767 | -0.02(-0.45%) |
Aug 04, 2015 | 5.336 | 5.341 | 5.310 | 5.315 | 468,542 | -0.04(-0.69%) |
Aug 03, 2015 | 5.362 | 5.383 | 5.331 | 5.352 | 428,056 | -0.02(-0.39%) |
Jul 31, 2015 | 5.357 | 5.389 | 5.357 | 5.373 | 334,161 | +0.04(+0.69%) |
Jul 30, 2015 | 5.315 | 5.352 | 5.310 | 5.336 | 345,852 | +0.01(+0.10%) |
Jul 29, 2015 | 5.304 | 5.346 | 5.304 | 5.331 | 662,726 | +0.02(+0.35%) |
Jul 28, 2015 | 5.302 | 5.317 | 5.276 | 5.312 | 486,904 | +0.02(+0.40%) |
Jul 27, 2015 | 5.297 | 5.302 | 5.281 | 5.291 | 546,633 | -0.02(-0.39%) |
Jul 24, 2015 | 5.281 | 5.312 | 5.270 | 5.312 | 445,804 | +0.03(+0.60%) |
Jul 23, 2015 | 5.328 | 5.328 | 5.265 | 5.281 | 613,185 | -0.05(-0.88%) |
Jul 22, 2015 | 5.317 | 5.328 | 5.307 | 5.328 | 519,617 | +0.01(+0.20%) |
Jul 21, 2015 | 5.338 | 5.349 | 5.302 | 5.317 | 492,390 | -0.02(-0.29%) |
Jul 20, 2015 | 5.359 | 5.362 | 5.333 | 5.333 | 515,090 | -0.04(-0.78%) |
Jul 17, 2015 | 5.380 | 5.380 | 5.354 | 5.375 | 334,817 | -0.01(-0.10%) |
Jul 16, 2015 | 5.380 | 5.396 | 5.365 | 5.380 | 589,686 | +0.01(+0.20%) |
Jul 15, 2015 | 5.365 | 5.375 | 5.349 | 5.370 | 371,733 | +0.02(+0.29%) |
Jul 14, 2015 | 5.354 | 5.375 | 5.338 | 5.354 | 487,788 | +0.02(+0.39%) |
Jul 13, 2015 | 5.333 | 5.396 | 5.333 | 5.333 | 695,328 | +0.00(+0.00%) |
Jul 10, 2015 | 5.359 | 5.370 | 5.307 | 5.333 | 895,972 | +0.02(+0.30%) |
Jul 09, 2015 | 5.333 | 5.375 | 5.297 | 5.317 | 652,959 | +0.04(+0.69%) |
Jul 08, 2015 | 5.312 | 5.338 | 5.276 | 5.281 | 474,453 | -0.03(-0.59%) |
Jul 07, 2015 | 5.344 | 5.344 | 5.291 | 5.312 | 877,894 | +0.01(+0.20%) |
Jul 06, 2015 | 5.312 | 5.341 | 5.291 | 5.302 | 582,201 | -0.02(-0.30%) |
Jul 02, 2015 | 5.333 | 5.317 | 5.317 | 5.317 | 781,654 | -0.02(-0.39%) |
Jul 01, 2015 | 5.396 | 5.401 | 5.317 | 5.338 | 760,296 | +0.04(+0.79%) |
Jun 30, 2015 | 5.297 | 5.349 | 5.249 | 5.297 | 1,102,258 | +0.05(+0.90%) |
Jun 29, 2015 | 5.344 | 5.391 | 5.239 | 5.249 | 2,103,923 | -0.13(-2.43%) |
Jun 26, 2015 | 5.427 | 5.428 | 5.375 | 5.380 | 842,638 | -0.06(-1.01%) |
Jun 25, 2015 | 5.456 | 5.461 | 5.435 | 5.435 | 721,151 | -0.02(-0.38%) |
Jun 24, 2015 | 5.477 | 5.482 | 5.456 | 5.456 | 430,905 | -0.01(-0.19%) |
Jun 23, 2015 | 5.508 | 5.510 | 5.467 | 5.467 | 1,233,973 | -0.05(-0.94%) |
Jun 22, 2015 | 5.529 | 5.539 | 5.503 | 5.519 | 708,391 | -0.01(-0.19%) |
Jun 19, 2015 | 5.524 | 5.539 | 5.507 | 5.529 | 620,242 | +0.03(+0.47%) |
Jun 18, 2015 | 5.519 | 5.539 | 5.519 | 5.503 | 726,621 | -0.01(-0.09%) |
Jun 17, 2015 | 5.534 | 5.539 | 5.498 | 5.508 | 591,742 | -0.03(-0.47%) |
Jun 16, 2015 | 5.498 | 5.539 | 5.482 | 5.534 | 755,825 | +0.04(+0.66%) |
Jun 15, 2015 | 5.529 | 5.539 | 5.498 | 5.498 | 689,009 | -0.04(-0.66%) |
Jun 12, 2015 | 5.555 | 5.560 | 5.529 | 5.534 | 428,200 | -0.03(-0.47%) |
Jun 11, 2015 | 5.550 | 5.576 | 5.529 | 5.560 | 554,031 | +0.02(+0.38%) |
Jun 10, 2015 | 5.597 | 5.597 | 5.493 | 5.539 | 782,867 | +0.02(+0.28%) |
Jun 09, 2015 | 5.550 | 5.552 | 5.482 | 5.524 | 1,091,305 | -0.03(-0.52%) |
Jun 08, 2015 | 5.581 | 5.592 | 5.524 | 5.552 | 737,358 | -0.03(-0.61%) |
Jun 05, 2015 | 5.602 | 5.602 | 5.571 | 5.586 | 528,197 | -0.02(-0.28%) |
Jun 04, 2015 | 5.597 | 5.618 | 5.576 | 5.602 | 705,576 | +0.01(+0.09%) |
Jun 03, 2015 | 5.597 | 5.612 | 5.576 | 5.597 | 646,297 | +0.00(+0.00%) |
Jun 02, 2015 | 5.592 | 5.609 | 5.586 | 5.597 | 513,160 | +0.01(+0.09%) |
Jun 01, 2015 | 5.612 | 5.613 | 5.592 | 5.592 | 550,862 | -0.03(-0.46%) |
May 29, 2015 | 5.644 | 5.649 | 5.607 | 5.618 | 359,791 | -0.03(-0.46%) |
May 28, 2015 | 5.607 | 5.727 | 5.587 | 5.644 | 850,351 | +0.06(+1.03%) |
May 27, 2015 | 5.576 | 5.618 | 5.576 | 5.586 | 621,706 | +0.00(+0.05%) |
May 26, 2015 | 5.579 | 5.594 | 5.563 | 5.584 | 764,574 | -0.02(-0.28%) |
May 22, 2015 | 5.599 | 5.599 | 5.599 | 5.599 | 529,671 | +0.00(+0.00%) |
May 21, 2015 | 5.594 | 5.604 | 5.589 | 5.599 | 531,509 | +0.01(+0.09%) |
May 20, 2015 | 5.568 | 5.599 | 5.560 | 5.594 | 488,745 | +0.03(+0.56%) |
May 19, 2015 | 5.584 | 5.589 | 5.548 | 5.563 | 386,211 | -0.03(-0.46%) |
May 18, 2015 | 5.558 | 5.604 | 5.553 | 5.589 | 645,142 | +0.02(+0.37%) |
May 15, 2015 | 5.537 | 5.584 | 5.522 | 5.568 | 699,342 | +0.05(+0.94%) |
May 14, 2015 | 5.516 | 5.568 | 5.516 | 5.516 | 849,889 | +0.00(+0.00%) |
May 13, 2015 | 5.516 | 5.558 | 5.516 | 5.516 | 702,853 | -0.03(-0.47%) |
May 12, 2015 | 5.527 | 5.558 | 5.460 | 5.542 | 777,757 | +0.05(+0.94%) |
May 11, 2015 | 5.522 | 5.545 | 5.485 | 5.491 | 891,121 | -0.02(-0.28%) |
May 08, 2015 | 5.480 | 5.522 | 5.475 | 5.506 | 463,992 | +0.02(+0.38%) |
May 07, 2015 | 5.454 | 5.496 | 5.441 | 5.485 | 507,597 | +0.01(+0.09%) |
May 06, 2015 | 5.491 | 5.501 | 5.439 | 5.480 | 653,528 | +0.02(+0.28%) |
May 05, 2015 | 5.542 | 5.542 | 5.465 | 5.465 | 818,776 | -0.09(-1.68%) |
May 04, 2015 | 5.537 | 5.579 | 5.511 | 5.558 | 769,544 | +0.01(+0.09%) |