Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.448 | 5.495 | 5.346 | 5.362 | 465,285 | -0.08(-1.44%) |
Feb 26, 2016 | 5.574 | 5.613 | 5.440 | 5.440 | 323,451 | -0.14(-2.53%) |
Feb 25, 2016 | 5.535 | 5.597 | 5.519 | 5.582 | 302,707 | +0.07(+1.28%) |
Feb 24, 2016 | 5.464 | 5.542 | 5.385 | 5.511 | 529,437 | -0.01(-0.14%) |
Feb 23, 2016 | 5.597 | 5.699 | 5.519 | 5.519 | 486,817 | -0.11(-1.95%) |
Feb 22, 2016 | 5.660 | 5.747 | 5.629 | 5.629 | 588,419 | +0.05(+0.84%) |
Feb 19, 2016 | 5.456 | 5.637 | 5.346 | 5.582 | 2,416,314 | +0.13(+2.30%) |
Feb 18, 2016 | 5.370 | 5.464 | 5.307 | 5.456 | 358,492 | +0.06(+1.16%) |
Feb 17, 2016 | 5.440 | 5.472 | 5.268 | 5.393 | 753,083 | -0.04(-0.72%) |
Feb 16, 2016 | 5.370 | 5.456 | 5.370 | 5.433 | 232,749 | +0.12(+2.22%) |
Feb 12, 2016 | 5.362 | 5.315 | 5.315 | 5.315 | 276,288 | +0.00(+0.00%) |
Feb 11, 2016 | 5.307 | 5.362 | 5.276 | 5.315 | 301,349 | -0.10(-1.88%) |
Feb 10, 2016 | 5.346 | 5.495 | 5.346 | 5.417 | 465,327 | +0.09(+1.62%) |
Feb 09, 2016 | 5.315 | 5.393 | 5.229 | 5.330 | 625,035 | -0.04(-0.73%) |
Feb 08, 2016 | 5.377 | 5.408 | 5.245 | 5.369 | 379,671 | -0.07(-1.29%) |
Feb 05, 2016 | 5.533 | 5.549 | 5.416 | 5.440 | 511,804 | -0.11(-1.97%) |
Feb 04, 2016 | 5.549 | 5.619 | 5.518 | 5.549 | 226,603 | -0.01(-0.14%) |
Feb 03, 2016 | 5.588 | 5.619 | 5.533 | 5.556 | 320,334 | +0.00(+0.00%) |
Feb 02, 2016 | 5.518 | 5.580 | 5.455 | 5.556 | 303,367 | -0.01(-0.14%) |
Feb 01, 2016 | 5.471 | 5.580 | 5.440 | 5.564 | 351,409 | +0.06(+1.13%) |
Jan 29, 2016 | 5.323 | 5.518 | 5.292 | 5.502 | 759,861 | +0.19(+3.67%) |
Jan 28, 2016 | 5.330 | 5.377 | 5.284 | 5.307 | 210,819 | +0.01(+0.15%) |
Jan 27, 2016 | 5.416 | 5.416 | 5.260 | 5.299 | 583,304 | -0.12(-2.30%) |
Jan 26, 2016 | 5.338 | 5.459 | 5.307 | 5.424 | 441,180 | +0.12(+2.35%) |
Jan 25, 2016 | 5.346 | 5.401 | 5.268 | 5.299 | 497,511 | -0.05(-1.02%) |
Jan 22, 2016 | 5.175 | 5.377 | 5.175 | 5.354 | 958,188 | +0.20(+3.93%) |
Jan 21, 2016 | 5.221 | 5.253 | 5.112 | 5.151 | 467,230 | -0.05(-0.90%) |
Jan 20, 2016 | 5.175 | 5.274 | 5.042 | 5.198 | 526,424 | -0.05(-1.04%) |
Jan 19, 2016 | 5.260 | 5.338 | 5.206 | 5.253 | 357,830 | +0.04(+0.75%) |
Jan 15, 2016 | 5.159 | 5.214 | 5.214 | 5.214 | 706,907 | -0.07(-1.33%) |
Jan 14, 2016 | 5.292 | 5.377 | 5.268 | 5.284 | 549,261 | +0.02(+0.30%) |
Jan 13, 2016 | 5.260 | 5.375 | 5.214 | 5.268 | 744,740 | +0.01(+0.15%) |
Jan 12, 2016 | 5.362 | 5.377 | 5.221 | 5.260 | 455,242 | -0.05(-1.03%) |
Jan 11, 2016 | 5.292 | 5.346 | 5.245 | 5.315 | 396,525 | +0.04(+0.74%) |
Jan 08, 2016 | 5.401 | 5.424 | 5.272 | 5.276 | 619,540 | -0.08(-1.46%) |
Jan 07, 2016 | 5.424 | 5.432 | 5.338 | 5.354 | 326,026 | -0.15(-2.69%) |
Jan 06, 2016 | 5.416 | 5.510 | 5.416 | 5.502 | 363,379 | +0.04(+0.71%) |
Jan 05, 2016 | 5.307 | 5.471 | 5.284 | 5.463 | 491,845 | +0.16(+3.09%) |
Jan 04, 2016 | 5.455 | 5.471 | 5.260 | 5.299 | 591,419 | -0.22(-3.95%) |
Dec 31, 2015 | 5.595 | 5.518 | 5.518 | 5.518 | 383,544 | -0.09(-1.67%) |
Dec 30, 2015 | 5.627 | 5.681 | 5.595 | 5.611 | 358,265 | -0.04(-0.69%) |
Dec 29, 2015 | 5.611 | 5.650 | 5.588 | 5.650 | 261,492 | +0.08(+1.40%) |
Dec 28, 2015 | 5.541 | 5.611 | 5.494 | 5.572 | 234,658 | +0.03(+0.56%) |
Dec 24, 2015 | 5.525 | 5.541 | 5.541 | 5.541 | 150,774 | +0.02(+0.28%) |
Dec 23, 2015 | 5.510 | 5.549 | 5.471 | 5.525 | 412,339 | +0.06(+1.14%) |
Dec 22, 2015 | 5.471 | 5.518 | 5.455 | 5.463 | 278,183 | +0.02(+0.43%) |
Dec 21, 2015 | 5.533 | 5.572 | 5.408 | 5.440 | 246,765 | -0.05(-0.85%) |
Dec 18, 2015 | 5.564 | 5.595 | 5.486 | 5.486 | 916,785 | -0.12(-2.09%) |
Dec 17, 2015 | 5.595 | 5.673 | 5.566 | 5.603 | 510,454 | +0.02(+0.28%) |
Dec 16, 2015 | 5.510 | 5.603 | 5.510 | 5.588 | 304,704 | +0.12(+2.14%) |
Dec 15, 2015 | 5.455 | 5.502 | 5.455 | 5.471 | 348,034 | +0.05(+1.01%) |
Dec 14, 2015 | 5.463 | 5.471 | 5.385 | 5.416 | 331,062 | -0.05(-0.86%) |
Dec 11, 2015 | 5.416 | 5.541 | 5.393 | 5.463 | 558,377 | -0.04(-0.71%) |
Dec 10, 2015 | 5.541 | 5.588 | 5.479 | 5.502 | 193,327 | -0.03(-0.56%) |
Dec 09, 2015 | 5.541 | 5.588 | 5.471 | 5.533 | 196,417 | -0.01(-0.14%) |
Dec 08, 2015 | 5.494 | 5.588 | 5.494 | 5.541 | 188,915 | +0.02(+0.28%) |
Dec 07, 2015 | 5.541 | 5.564 | 5.479 | 5.525 | 275,473 | -0.02(-0.28%) |
Dec 04, 2015 | 5.494 | 5.627 | 5.486 | 5.541 | 194,176 | +0.05(+0.85%) |
Dec 03, 2015 | 5.572 | 5.588 | 5.479 | 5.494 | 398,565 | -0.08(-1.40%) |
Dec 02, 2015 | 5.712 | 5.728 | 5.568 | 5.572 | 246,144 | -0.16(-2.85%) |
Dec 01, 2015 | 5.712 | 5.763 | 5.689 | 5.736 | 383,416 | +0.03(+0.55%) |
Nov 30, 2015 | 5.744 | 5.767 | 5.658 | 5.705 | 639,233 | -0.03(-0.54%) |
Nov 27, 2015 | 5.650 | 5.767 | 5.642 | 5.736 | 315,018 | +0.08(+1.38%) |
Nov 25, 2015 | 5.673 | 5.658 | 5.658 | 5.658 | 301,933 | +0.00(+0.00%) |
Nov 24, 2015 | 5.627 | 5.658 | 5.556 | 5.658 | 276,842 | +0.02(+0.41%) |
Nov 23, 2015 | 5.588 | 5.642 | 5.564 | 5.634 | 256,297 | +0.05(+0.98%) |
Nov 20, 2015 | 5.502 | 5.595 | 5.494 | 5.580 | 441,384 | +0.12(+2.14%) |
Nov 19, 2015 | 5.385 | 5.467 | 5.385 | 5.463 | 175,016 | +0.08(+1.45%) |
Nov 18, 2015 | 5.292 | 5.393 | 5.268 | 5.385 | 294,549 | +0.05(+1.02%) |
Nov 17, 2015 | 5.330 | 5.393 | 5.268 | 5.330 | 223,692 | +0.02(+0.29%) |
Nov 16, 2015 | 5.307 | 5.338 | 5.268 | 5.315 | 236,192 | +0.02(+0.29%) |
Nov 13, 2015 | 5.338 | 5.447 | 5.299 | 5.299 | 331,984 | -0.07(-1.31%) |
Nov 12, 2015 | 5.440 | 5.486 | 5.369 | 5.369 | 218,862 | -0.10(-1.85%) |
Nov 11, 2015 | 5.541 | 5.541 | 5.471 | 5.471 | 224,896 | -0.04(-0.71%) |
Nov 10, 2015 | 5.401 | 5.549 | 5.401 | 5.510 | 546,820 | +0.09(+1.58%) |
Nov 09, 2015 | 5.455 | 5.455 | 5.338 | 5.424 | 424,977 | -0.05(-1.00%) |
Nov 06, 2015 | 5.346 | 5.486 | 5.206 | 5.479 | 538,579 | -0.02(-0.42%) |
Nov 05, 2015 | 5.479 | 5.525 | 5.432 | 5.502 | 224,698 | +0.03(+0.57%) |
Nov 04, 2015 | 5.517 | 5.525 | 5.421 | 5.471 | 255,783 | -0.04(-0.70%) |
Nov 03, 2015 | 5.510 | 5.541 | 5.440 | 5.510 | 420,391 | -0.02(-0.42%) |
Nov 02, 2015 | 5.409 | 5.533 | 5.382 | 5.533 | 437,348 | +0.12(+2.29%) |
Oct 30, 2015 | 5.417 | 5.417 | 5.336 | 5.409 | 508,069 | +0.00(+0.00%) |
Oct 29, 2015 | 5.409 | 5.448 | 5.378 | 5.409 | 272,401 | +0.00(+0.00%) |
Oct 28, 2015 | 5.332 | 5.448 | 5.270 | 5.409 | 739,055 | +0.10(+1.90%) |
Oct 27, 2015 | 5.339 | 5.409 | 5.262 | 5.308 | 206,508 | -0.03(-0.58%) |
Oct 26, 2015 | 5.308 | 5.355 | 5.254 | 5.339 | 236,018 | +0.03(+0.58%) |
Oct 23, 2015 | 5.316 | 5.378 | 5.223 | 5.308 | 243,575 | +0.03(+0.59%) |
Oct 22, 2015 | 5.223 | 5.308 | 5.223 | 5.278 | 399,952 | +0.10(+1.94%) |
Oct 21, 2015 | 5.270 | 5.270 | 5.177 | 5.177 | 177,104 | -0.06(-1.18%) |
Oct 20, 2015 | 5.247 | 5.258 | 5.189 | 5.239 | 148,248 | +0.00(+0.00%) |
Oct 19, 2015 | 5.154 | 5.254 | 5.154 | 5.239 | 294,947 | +0.08(+1.50%) |
Oct 16, 2015 | 5.200 | 5.216 | 5.130 | 5.161 | 167,858 | -0.02(-0.30%) |
Oct 15, 2015 | 5.092 | 5.177 | 5.061 | 5.177 | 249,261 | +0.12(+2.45%) |
Oct 14, 2015 | 5.107 | 5.185 | 5.038 | 5.053 | 250,929 | -0.05(-0.91%) |
Oct 13, 2015 | 5.185 | 5.262 | 5.088 | 5.100 | 256,555 | -0.11(-2.08%) |
Oct 12, 2015 | 5.130 | 5.223 | 5.092 | 5.208 | 271,946 | +0.09(+1.82%) |
Oct 09, 2015 | 5.130 | 5.138 | 5.061 | 5.115 | 219,729 | +0.00(+0.00%) |
Oct 08, 2015 | 5.022 | 5.138 | 5.022 | 5.115 | 379,645 | +0.08(+1.54%) |
Oct 07, 2015 | 4.914 | 5.045 | 4.883 | 5.038 | 404,651 | +0.13(+2.68%) |
Oct 06, 2015 | 4.991 | 5.007 | 4.891 | 4.906 | 2,117,203 | -0.09(-1.71%) |
Oct 05, 2015 | 4.906 | 5.003 | 4.867 | 4.991 | 654,331 | +0.10(+2.06%) |
Oct 02, 2015 | 4.836 | 4.891 | 4.767 | 4.891 | 474,967 | +0.03(+0.64%) |
Oct 01, 2015 | 4.805 | 4.875 | 4.786 | 4.860 | 656,511 | +0.05(+1.13%) |
Sep 30, 2015 | 4.898 | 4.922 | 4.798 | 4.805 | 465,022 | -0.05(-0.96%) |
Sep 29, 2015 | 4.782 | 4.867 | 4.751 | 4.852 | 333,075 | +0.09(+1.79%) |
Sep 28, 2015 | 4.821 | 4.891 | 4.744 | 4.767 | 399,776 | -0.09(-1.75%) |
Sep 25, 2015 | 4.836 | 4.883 | 4.782 | 4.852 | 969,991 | +0.02(+0.48%) |
Sep 24, 2015 | 4.805 | 4.844 | 4.759 | 4.829 | 449,547 | +0.01(+0.16%) |
Sep 23, 2015 | 4.805 | 4.860 | 4.790 | 4.821 | 592,962 | +0.04(+0.81%) |
Sep 22, 2015 | 4.782 | 4.829 | 4.736 | 4.782 | 370,935 | -0.05(-0.96%) |
Sep 21, 2015 | 4.821 | 4.844 | 4.805 | 4.829 | 224,832 | +0.05(+1.13%) |
Sep 18, 2015 | 4.821 | 4.914 | 4.759 | 4.775 | 1,025,556 | -0.11(-2.22%) |
Sep 17, 2015 | 4.867 | 4.968 | 4.829 | 4.883 | 867,750 | +0.02(+0.32%) |
Sep 16, 2015 | 4.805 | 4.906 | 4.790 | 4.867 | 467,997 | +0.06(+1.29%) |
Sep 15, 2015 | 4.713 | 4.852 | 4.674 | 4.805 | 727,438 | +0.09(+1.97%) |
Sep 14, 2015 | 4.658 | 4.728 | 4.643 | 4.713 | 339,976 | +0.05(+1.16%) |
Sep 11, 2015 | 4.566 | 4.666 | 4.542 | 4.658 | 252,975 | +0.09(+1.86%) |
Sep 10, 2015 | 4.550 | 4.620 | 4.531 | 4.573 | 388,682 | +0.01(+0.17%) |
Sep 09, 2015 | 4.628 | 4.643 | 4.558 | 4.566 | 392,618 | -0.04(-0.84%) |
Sep 08, 2015 | 4.628 | 4.643 | 4.589 | 4.604 | 403,187 | +0.04(+0.85%) |
Sep 04, 2015 | 4.604 | 4.566 | 4.566 | 4.566 | 460,437 | -0.10(-2.16%) |
Sep 03, 2015 | 4.682 | 4.705 | 4.635 | 4.666 | 336,978 | +0.01(+0.17%) |
Sep 02, 2015 | 4.736 | 4.759 | 4.643 | 4.658 | 390,027 | -0.04(-0.82%) |
Sep 01, 2015 | 4.767 | 4.798 | 4.651 | 4.697 | 367,905 | -0.15(-3.04%) |
Aug 31, 2015 | 4.906 | 4.937 | 4.813 | 4.844 | 647,014 | -0.07(-1.42%) |
Aug 28, 2015 | 4.922 | 4.953 | 4.836 | 4.914 | 380,063 | -0.02(-0.31%) |
Aug 27, 2015 | 4.898 | 4.976 | 4.836 | 4.929 | 531,410 | +0.06(+1.27%) |
Aug 26, 2015 | 4.751 | 4.883 | 4.651 | 4.867 | 657,557 | +0.22(+4.66%) |
Aug 25, 2015 | 4.937 | 4.945 | 4.651 | 4.651 | 516,153 | -0.15(-3.22%) |
Aug 24, 2015 | 4.929 | 5.069 | 4.805 | 4.805 | 728,942 | -0.39(-7.59%) |
Aug 21, 2015 | 5.208 | 5.324 | 5.138 | 5.200 | 556,923 | -0.10(-1.90%) |
Aug 20, 2015 | 5.308 | 5.339 | 5.278 | 5.301 | 310,755 | -0.04(-0.72%) |
Aug 19, 2015 | 5.347 | 5.401 | 5.301 | 5.339 | 264,201 | -0.08(-1.43%) |
Aug 18, 2015 | 5.401 | 5.463 | 5.386 | 5.417 | 670,117 | +0.00(+0.00%) |
Aug 17, 2015 | 5.363 | 5.417 | 5.347 | 5.417 | 379,945 | +0.04(+0.72%) |
Aug 14, 2015 | 5.324 | 5.378 | 5.308 | 5.378 | 159,254 | +0.03(+0.58%) |
Aug 13, 2015 | 5.308 | 5.355 | 5.239 | 5.347 | 354,784 | +0.02(+0.44%) |
Aug 12, 2015 | 5.324 | 5.332 | 5.239 | 5.324 | 354,441 | +0.00(+0.00%) |
Aug 11, 2015 | 5.301 | 5.363 | 5.285 | 5.324 | 272,578 | +0.02(+0.29%) |
Aug 10, 2015 | 5.394 | 5.394 | 5.270 | 5.308 | 405,241 | -0.08(-1.44%) |
Aug 07, 2015 | 4.697 | 5.394 | 4.450 | 5.386 | 620,985 | +0.21(+4.04%) |
Aug 06, 2015 | 5.130 | 5.200 | 4.980 | 5.177 | 588,125 | +0.03(+0.60%) |
Aug 05, 2015 | 5.177 | 5.177 | 5.108 | 5.146 | 394,757 | -0.02(-0.45%) |
Aug 04, 2015 | 5.177 | 5.223 | 5.115 | 5.169 | 285,341 | +0.01(+0.15%) |
Aug 03, 2015 | 5.138 | 5.192 | 5.138 | 5.161 | 214,659 | +0.02(+0.30%) |
Jul 31, 2015 | 5.161 | 5.246 | 5.131 | 5.146 | 332,154 | +0.02(+0.30%) |
Jul 30, 2015 | 5.138 | 5.161 | 5.123 | 5.131 | 227,779 | -0.02(-0.45%) |
Jul 29, 2015 | 5.123 | 5.200 | 5.069 | 5.154 | 319,487 | +0.02(+0.30%) |
Jul 28, 2015 | 5.131 | 5.138 | 5.046 | 5.138 | 432,965 | +0.02(+0.30%) |
Jul 27, 2015 | 5.100 | 5.169 | 5.077 | 5.123 | 255,253 | +0.02(+0.30%) |
Jul 24, 2015 | 5.092 | 5.131 | 5.069 | 5.108 | 389,207 | -0.02(-0.30%) |
Jul 23, 2015 | 5.215 | 5.215 | 5.069 | 5.123 | 284,521 | -0.10(-1.91%) |
Jul 22, 2015 | 5.215 | 5.253 | 5.215 | 5.223 | 180,786 | +0.01(+0.15%) |
Jul 21, 2015 | 5.253 | 5.315 | 5.204 | 5.215 | 211,785 | -0.05(-0.88%) |
Jul 20, 2015 | 5.300 | 5.300 | 5.238 | 5.261 | 202,273 | -0.05(-0.87%) |
Jul 17, 2015 | 5.315 | 5.346 | 5.296 | 5.307 | 202,456 | -0.01(-0.14%) |
Jul 16, 2015 | 5.284 | 5.369 | 5.284 | 5.315 | 694,976 | +0.04(+0.73%) |
Jul 15, 2015 | 5.230 | 5.300 | 5.192 | 5.277 | 379,975 | +0.02(+0.44%) |
Jul 14, 2015 | 5.253 | 5.284 | 5.238 | 5.253 | 168,813 | +0.00(+0.00%) |
Jul 13, 2015 | 5.261 | 5.323 | 5.210 | 5.253 | 222,574 | +0.02(+0.29%) |
Jul 10, 2015 | 5.169 | 5.284 | 5.115 | 5.238 | 200,891 | +0.09(+1.79%) |
Jul 09, 2015 | 5.253 | 5.300 | 5.115 | 5.146 | 369,385 | -0.07(-1.33%) |
Jul 08, 2015 | 5.146 | 5.253 | 5.138 | 5.215 | 778,564 | +0.03(+0.59%) |
Jul 07, 2015 | 5.092 | 5.192 | 5.077 | 5.184 | 414,355 | +0.11(+2.12%) |
Jul 06, 2015 | 5.023 | 5.100 | 5.023 | 5.077 | 346,084 | +0.02(+0.46%) |
Jul 02, 2015 | 5.054 | 5.054 | 5.054 | 5.054 | 400,752 | +0.02(+0.46%) |
Jul 01, 2015 | 4.923 | 5.031 | 4.893 | 5.031 | 417,195 | +0.12(+2.34%) |
Jun 30, 2015 | 4.985 | 4.992 | 4.908 | 4.916 | 524,415 | -0.05(-0.93%) |
Jun 29, 2015 | 5.046 | 5.085 | 4.954 | 4.962 | 537,112 | -0.09(-1.82%) |
Jun 26, 2015 | 5.046 | 5.092 | 5.000 | 5.054 | 1,190,377 | +0.03(+0.61%) |
Jun 25, 2015 | 5.077 | 5.092 | 5.015 | 5.023 | 385,016 | -0.05(-1.06%) |
Jun 24, 2015 | 5.123 | 5.177 | 5.069 | 5.077 | 334,810 | -0.03(-0.60%) |
Jun 23, 2015 | 5.115 | 5.131 | 5.061 | 5.108 | 328,253 | -0.02(-0.30%) |
Jun 22, 2015 | 5.146 | 5.192 | 5.115 | 5.123 | 399,462 | -0.03(-0.60%) |
Jun 19, 2015 | 5.108 | 5.154 | 5.038 | 5.154 | 894,065 | +0.05(+0.90%) |
Jun 18, 2015 | 5.015 | 5.123 | 5.000 | 5.108 | 336,375 | +0.11(+2.15%) |
Jun 17, 2015 | 4.992 | 5.023 | 4.939 | 5.000 | 212,487 | +0.01(+0.15%) |
Jun 16, 2015 | 4.954 | 4.992 | 4.893 | 4.992 | 309,363 | +0.03(+0.62%) |
Jun 15, 2015 | 5.000 | 5.000 | 4.954 | 4.962 | 342,716 | -0.06(-1.22%) |
Jun 12, 2015 | 5.038 | 5.054 | 5.008 | 5.023 | 226,412 | -0.04(-0.76%) |
Jun 11, 2015 | 5.069 | 5.069 | 5.023 | 5.061 | 243,534 | +0.02(+0.46%) |
Jun 10, 2015 | 5.023 | 5.077 | 4.992 | 5.038 | 440,519 | +0.04(+0.77%) |
Jun 09, 2015 | 5.069 | 5.069 | 4.977 | 5.000 | 349,635 | -0.08(-1.51%) |
Jun 08, 2015 | 5.085 | 5.111 | 5.031 | 5.077 | 575,272 | -0.02(-0.30%) |
Jun 05, 2015 | 5.046 | 5.100 | 5.000 | 5.092 | 453,815 | -0.01(-0.15%) |
Jun 04, 2015 | 5.108 | 5.161 | 5.069 | 5.100 | 430,042 | -0.02(-0.45%) |
Jun 03, 2015 | 5.177 | 5.177 | 5.108 | 5.123 | 344,833 | -0.05(-1.04%) |
Jun 02, 2015 | 5.184 | 5.238 | 5.154 | 5.177 | 320,957 | -0.07(-1.32%) |
Jun 01, 2015 | 5.246 | 5.277 | 5.142 | 5.246 | 534,635 | +0.06(+1.19%) |
May 29, 2015 | 5.246 | 5.261 | 5.150 | 5.184 | 1,178,835 | -0.06(-1.17%) |
May 28, 2015 | 5.223 | 5.277 | 5.215 | 5.246 | 370,995 | -0.03(-0.58%) |
May 27, 2015 | 5.230 | 5.307 | 5.207 | 5.277 | 290,053 | +0.05(+0.88%) |
May 26, 2015 | 5.292 | 5.292 | 5.215 | 5.230 | 225,636 | -0.08(-1.59%) |
May 22, 2015 | 5.307 | 5.315 | 5.315 | 5.315 | 454,004 | +0.00(+0.00%) |
May 21, 2015 | 5.307 | 5.334 | 5.269 | 5.315 | 271,375 | +0.00(+0.00%) |
May 20, 2015 | 5.369 | 5.384 | 5.315 | 5.315 | 236,794 | -0.04(-0.72%) |
May 19, 2015 | 5.323 | 5.369 | 5.307 | 5.353 | 428,048 | -0.01(-0.14%) |
May 18, 2015 | 5.338 | 5.369 | 5.292 | 5.361 | 378,769 | +0.00(+0.00%) |
May 15, 2015 | 5.315 | 5.384 | 5.300 | 5.361 | 218,057 | +0.05(+1.01%) |
May 14, 2015 | 5.238 | 5.315 | 5.234 | 5.307 | 304,319 | +0.08(+1.62%) |
May 13, 2015 | 5.292 | 5.346 | 5.200 | 5.223 | 378,405 | -0.05(-1.02%) |
May 12, 2015 | 5.246 | 5.315 | 5.184 | 5.277 | 286,678 | -0.01(-0.15%) |
May 11, 2015 | 5.369 | 5.407 | 5.246 | 5.284 | 317,108 | -0.10(-1.85%) |
May 08, 2015 | 5.369 | 5.415 | 5.353 | 5.384 | 736,954 | +0.07(+1.30%) |
May 07, 2015 | 5.230 | 5.323 | 5.192 | 5.315 | 958,950 | +0.08(+1.47%) |
May 06, 2015 | 5.300 | 5.300 | 5.077 | 5.238 | 578,100 | -0.02(-0.44%) |
May 05, 2015 | 5.345 | 5.368 | 5.208 | 5.261 | 783,606 | -0.11(-2.13%) |
May 04, 2015 | 5.391 | 5.452 | 5.360 | 5.376 | 406,631 | +0.00(+0.00%) |
May 01, 2015 | 5.330 | 5.391 | 5.322 | 5.376 | 451,951 | +0.05(+0.86%) |
Apr 30, 2015 | 5.414 | 5.437 | 5.292 | 5.330 | 580,475 | -0.11(-2.10%) |
Apr 29, 2015 | 5.536 | 5.536 | 5.444 | 5.444 | 487,175 | -0.13(-2.33%) |
Apr 28, 2015 | 5.604 | 5.624 | 5.551 | 5.574 | 194,968 | -0.02(-0.41%) |
Apr 27, 2015 | 5.635 | 5.719 | 5.581 | 5.597 | 300,492 | -0.02(-0.27%) |
Apr 24, 2015 | 5.620 | 5.658 | 5.604 | 5.612 | 242,518 | +0.01(+0.14%) |
Apr 23, 2015 | 5.612 | 5.658 | 5.581 | 5.604 | 213,941 | -0.02(-0.27%) |
Apr 22, 2015 | 5.597 | 5.642 | 5.566 | 5.620 | 368,722 | +0.02(+0.41%) |
Apr 21, 2015 | 5.612 | 5.642 | 5.566 | 5.597 | 399,064 | -0.01(-0.14%) |
Apr 20, 2015 | 5.589 | 5.673 | 5.574 | 5.604 | 369,621 | +0.02(+0.41%) |
Apr 17, 2015 | 5.589 | 5.627 | 5.559 | 5.581 | 487,050 | -0.05(-0.81%) |
Apr 16, 2015 | 5.604 | 5.642 | 5.559 | 5.627 | 264,753 | +0.01(+0.14%) |
Apr 15, 2015 | 5.711 | 5.738 | 5.612 | 5.620 | 248,142 | -0.05(-0.94%) |
Apr 14, 2015 | 5.703 | 5.757 | 5.658 | 5.673 | 714,784 | -0.02(-0.27%) |
Apr 13, 2015 | 5.742 | 5.780 | 5.688 | 5.688 | 672,117 | -0.06(-1.06%) |
Apr 10, 2015 | 5.520 | 5.803 | 5.520 | 5.749 | 2,665,484 | +0.29(+5.31%) |
Apr 09, 2015 | 5.604 | 5.627 | 5.452 | 5.459 | 945,469 | -0.14(-2.58%) |
Apr 08, 2015 | 5.658 | 5.688 | 5.604 | 5.604 | 856,123 | -0.05(-0.81%) |
Apr 07, 2015 | 5.757 | 5.810 | 5.650 | 5.650 | 342,012 | -0.11(-1.98%) |
Apr 06, 2015 | 5.757 | 5.825 | 5.749 | 5.764 | 360,268 | +0.00(+0.00%) |
Apr 02, 2015 | 5.742 | 5.764 | 5.764 | 5.764 | 178,887 | +0.03(+0.53%) |
Apr 01, 2015 | 5.703 | 5.757 | 5.673 | 5.734 | 455,239 | +0.02(+0.40%) |
Mar 31, 2015 | 5.719 | 5.755 | 5.658 | 5.711 | 349,170 | -0.03(-0.53%) |
Mar 30, 2015 | 5.688 | 5.749 | 5.665 | 5.742 | 261,139 | +0.08(+1.35%) |
Mar 27, 2015 | 5.620 | 5.711 | 5.620 | 5.665 | 468,362 | +0.05(+0.95%) |
Mar 26, 2015 | 5.665 | 5.749 | 5.604 | 5.612 | 420,688 | -0.05(-0.94%) |
Mar 25, 2015 | 5.795 | 5.856 | 5.661 | 5.665 | 692,514 | -0.14(-2.37%) |
Mar 24, 2015 | 5.833 | 5.833 | 5.742 | 5.803 | 880,796 | -0.02(-0.39%) |
Mar 23, 2015 | 5.810 | 5.909 | 5.795 | 5.825 | 619,039 | +0.02(+0.39%) |
Mar 20, 2015 | 5.726 | 5.871 | 5.650 | 5.803 | 1,140,884 | +0.08(+1.33%) |
Mar 19, 2015 | 5.726 | 5.780 | 5.681 | 5.726 | 505,196 | -0.02(-0.40%) |
Mar 18, 2015 | 5.574 | 5.764 | 5.574 | 5.749 | 523,336 | +0.14(+2.45%) |
Mar 17, 2015 | 5.612 | 5.673 | 5.575 | 5.612 | 316,961 | -0.01(-0.14%) |
Mar 16, 2015 | 5.612 | 5.658 | 5.604 | 5.620 | 362,835 | +0.03(+0.55%) |
Mar 13, 2015 | 5.566 | 5.620 | 5.498 | 5.589 | 373,180 | +0.03(+0.55%) |
Mar 12, 2015 | 5.452 | 5.574 | 5.444 | 5.559 | 458,895 | +0.12(+2.24%) |
Mar 11, 2015 | 5.421 | 5.459 | 5.406 | 5.437 | 408,361 | +0.02(+0.28%) |
Mar 10, 2015 | 5.429 | 5.490 | 5.421 | 5.421 | 577,315 | -0.07(-1.25%) |
Mar 09, 2015 | 5.536 | 5.589 | 5.467 | 5.490 | 639,784 | -0.02(-0.42%) |
Mar 06, 2015 | 5.665 | 5.665 | 5.498 | 5.513 | 583,106 | -0.22(-3.86%) |
Mar 05, 2015 | 5.696 | 5.787 | 5.688 | 5.734 | 286,262 | +0.06(+1.08%) |
Mar 04, 2015 | 5.749 | 5.772 | 5.673 | 5.673 | 280,066 | -0.10(-1.72%) |
Mar 03, 2015 | 5.764 | 5.780 | 5.764 | 5.772 | 309,293 | +0.02(+0.40%) |