Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 4.818 | 4.851 | 4.851 | 4.851 | 935,400 | +0.00(+0.00%) |
Dec 30, 2015 | 4.862 | 4.872 | 4.834 | 4.851 | 1,006,490 | -0.03(-0.67%) |
Dec 29, 2015 | 4.905 | 4.932 | 4.872 | 4.883 | 723,160 | -0.01(-0.17%) |
Dec 28, 2015 | 4.924 | 4.929 | 4.881 | 4.891 | 611,675 | -0.04(-0.76%) |
Dec 24, 2015 | 4.940 | 4.929 | 4.929 | 4.929 | 293,206 | -0.02(-0.43%) |
Dec 23, 2015 | 4.854 | 4.961 | 4.854 | 4.950 | 729,648 | +0.10(+2.11%) |
Dec 22, 2015 | 4.854 | 4.891 | 4.838 | 4.848 | 792,786 | +0.00(+0.00%) |
Dec 21, 2015 | 4.897 | 4.918 | 4.843 | 4.848 | 593,515 | -0.02(-0.44%) |
Dec 18, 2015 | 4.945 | 4.961 | 4.864 | 4.870 | 794,410 | -0.12(-2.39%) |
Dec 17, 2015 | 4.972 | 5.015 | 4.940 | 4.989 | 839,253 | +0.00(+0.02%) |
Dec 16, 2015 | 4.811 | 4.999 | 4.811 | 4.988 | 1,202,538 | +0.17(+3.57%) |
Dec 15, 2015 | 4.714 | 4.832 | 4.714 | 4.816 | 1,051,169 | +0.11(+2.40%) |
Dec 14, 2015 | 4.773 | 4.811 | 4.692 | 4.703 | 1,612,190 | -0.10(-2.13%) |
Dec 11, 2015 | 4.848 | 4.875 | 4.795 | 4.805 | 1,293,655 | -0.05(-1.11%) |
Dec 10, 2015 | 4.913 | 4.924 | 4.843 | 4.859 | 1,106,740 | -0.04(-0.88%) |
Dec 09, 2015 | 4.843 | 4.929 | 4.838 | 4.902 | 941,002 | +0.08(+1.56%) |
Dec 08, 2015 | 4.843 | 4.870 | 4.827 | 4.827 | 844,049 | -0.04(-0.77%) |
Dec 07, 2015 | 4.913 | 4.918 | 4.854 | 4.864 | 1,520,846 | -0.09(-1.84%) |
Dec 04, 2015 | 4.956 | 4.999 | 4.950 | 4.956 | 652,808 | -0.01(-0.11%) |
Dec 03, 2015 | 4.999 | 4.999 | 4.950 | 4.961 | 664,919 | -0.03(-0.54%) |
Dec 02, 2015 | 5.069 | 5.069 | 4.988 | 4.988 | 699,773 | -0.08(-1.59%) |
Dec 01, 2015 | 5.074 | 5.101 | 5.069 | 5.069 | 511,044 | +0.00(+0.00%) |
Nov 30, 2015 | 5.063 | 5.096 | 5.063 | 5.069 | 651,967 | -0.01(-0.26%) |
Nov 27, 2015 | 5.053 | 5.096 | 5.053 | 5.082 | 121,317 | +0.01(+0.26%) |
Nov 25, 2015 | 5.058 | 5.069 | 5.069 | 5.069 | 687,248 | +0.05(+0.91%) |
Nov 24, 2015 | 5.012 | 5.050 | 4.996 | 5.023 | 704,975 | -0.03(-0.53%) |
Nov 23, 2015 | 5.071 | 5.098 | 5.039 | 5.050 | 536,114 | -0.04(-0.84%) |
Nov 20, 2015 | 5.108 | 5.140 | 5.071 | 5.092 | 794,306 | +0.00(+0.00%) |
Nov 19, 2015 | 5.028 | 5.098 | 5.028 | 5.092 | 438,046 | +0.05(+0.90%) |
Nov 18, 2015 | 5.034 | 5.066 | 5.011 | 5.047 | 638,646 | +0.01(+0.16%) |
Nov 17, 2015 | 5.023 | 5.071 | 5.012 | 5.039 | 476,540 | +0.03(+0.53%) |
Nov 16, 2015 | 4.948 | 5.023 | 4.948 | 5.012 | 495,231 | +0.04(+0.86%) |
Nov 13, 2015 | 5.039 | 5.039 | 4.938 | 4.970 | 1,191,691 | -0.06(-1.17%) |
Nov 12, 2015 | 5.044 | 5.071 | 5.018 | 5.028 | 557,482 | -0.03(-0.63%) |
Nov 11, 2015 | 5.055 | 5.098 | 5.050 | 5.060 | 569,593 | +0.00(+0.00%) |
Nov 10, 2015 | 5.071 | 5.114 | 5.050 | 5.060 | 721,817 | +0.00(+0.00%) |
Nov 09, 2015 | 5.087 | 5.098 | 5.044 | 5.060 | 617,706 | -0.05(-0.94%) |
Nov 06, 2015 | 5.151 | 5.151 | 5.071 | 5.108 | 867,902 | -0.10(-1.85%) |
Nov 05, 2015 | 5.178 | 5.215 | 5.178 | 5.204 | 338,848 | +0.01(+0.10%) |
Nov 04, 2015 | 5.124 | 5.204 | 5.114 | 5.199 | 640,299 | +0.07(+1.46%) |
Nov 03, 2015 | 5.140 | 5.154 | 5.114 | 5.124 | 574,704 | -0.04(-0.72%) |
Nov 02, 2015 | 5.215 | 5.231 | 5.156 | 5.162 | 635,707 | -0.05(-1.02%) |
Oct 30, 2015 | 5.156 | 5.226 | 5.087 | 5.215 | 678,418 | +0.05(+0.98%) |
Oct 29, 2015 | 5.167 | 5.183 | 5.146 | 5.164 | 459,747 | -0.03(-0.57%) |
Oct 28, 2015 | 5.220 | 5.231 | 5.151 | 5.194 | 527,017 | -0.01(-0.26%) |
Oct 27, 2015 | 5.197 | 5.234 | 5.191 | 5.207 | 495,227 | -0.01(-0.28%) |
Oct 26, 2015 | 5.250 | 5.258 | 5.197 | 5.222 | 535,032 | -0.03(-0.53%) |
Oct 23, 2015 | 5.345 | 5.345 | 5.239 | 5.250 | 507,357 | -0.08(-1.47%) |
Oct 22, 2015 | 5.303 | 5.356 | 5.292 | 5.328 | 760,209 | +0.04(+0.73%) |
Oct 21, 2015 | 5.287 | 5.313 | 5.276 | 5.289 | 381,420 | +0.00(+0.05%) |
Oct 20, 2015 | 5.265 | 5.324 | 5.265 | 5.287 | 584,872 | +0.01(+0.10%) |
Oct 19, 2015 | 5.244 | 5.292 | 5.234 | 5.281 | 567,501 | +0.03(+0.61%) |
Oct 16, 2015 | 5.212 | 5.271 | 5.212 | 5.250 | 490,565 | +0.03(+0.51%) |
Oct 15, 2015 | 5.175 | 5.228 | 5.154 | 5.223 | 413,373 | +0.07(+1.34%) |
Oct 14, 2015 | 5.144 | 5.228 | 5.144 | 5.154 | 741,105 | -0.01(-0.15%) |
Oct 13, 2015 | 5.128 | 5.186 | 5.112 | 5.162 | 630,894 | +0.03(+0.57%) |
Oct 12, 2015 | 5.096 | 5.139 | 5.096 | 5.133 | 618,318 | +0.04(+0.73%) |
Oct 09, 2015 | 5.128 | 5.133 | 5.090 | 5.096 | 553,647 | -0.04(-0.72%) |
Oct 08, 2015 | 5.053 | 5.133 | 5.037 | 5.133 | 554,913 | +0.07(+1.36%) |
Oct 07, 2015 | 4.921 | 5.075 | 4.902 | 5.064 | 779,903 | +0.17(+3.47%) |
Oct 06, 2015 | 4.815 | 4.915 | 4.807 | 4.894 | 563,580 | +0.08(+1.65%) |
Oct 05, 2015 | 4.762 | 4.820 | 4.730 | 4.815 | 916,491 | +0.10(+2.02%) |
Oct 02, 2015 | 4.746 | 4.778 | 4.693 | 4.719 | 1,315,880 | -0.03(-0.56%) |
Oct 01, 2015 | 4.841 | 4.841 | 4.741 | 4.746 | 1,948,489 | -0.02(-0.33%) |
Sep 30, 2015 | 4.852 | 4.894 | 4.762 | 4.762 | 2,240,177 | -0.07(-1.43%) |
Sep 29, 2015 | 4.979 | 5.043 | 4.796 | 4.831 | 1,859,772 | -0.14(-2.88%) |
Sep 28, 2015 | 5.048 | 5.053 | 4.963 | 4.974 | 809,426 | -0.07(-1.42%) |
Sep 25, 2015 | 5.061 | 5.088 | 5.030 | 5.045 | 508,541 | +0.03(+0.52%) |
Sep 24, 2015 | 5.035 | 5.066 | 5.003 | 5.019 | 665,042 | -0.02(-0.42%) |
Sep 23, 2015 | 5.030 | 5.056 | 5.024 | 5.040 | 369,962 | +0.00(+0.00%) |
Sep 22, 2015 | 5.040 | 5.072 | 5.030 | 5.040 | 588,774 | -0.04(-0.83%) |
Sep 21, 2015 | 5.082 | 5.103 | 5.047 | 5.082 | 527,424 | +0.01(+0.21%) |
Sep 18, 2015 | 5.072 | 5.156 | 5.066 | 5.072 | 592,441 | -0.05(-1.03%) |
Sep 17, 2015 | 5.019 | 5.167 | 5.019 | 5.124 | 644,028 | +0.09(+1.78%) |
Sep 16, 2015 | 5.024 | 5.103 | 5.003 | 5.035 | 664,964 | +0.02(+0.31%) |
Sep 15, 2015 | 5.045 | 5.061 | 5.003 | 5.019 | 548,219 | -0.01(-0.21%) |
Sep 14, 2015 | 5.082 | 5.082 | 5.030 | 5.030 | 518,462 | -0.03(-0.52%) |
Sep 11, 2015 | 5.103 | 5.119 | 5.030 | 5.056 | 847,168 | -0.04(-0.72%) |
Sep 10, 2015 | 5.072 | 5.130 | 5.059 | 5.093 | 776,439 | +0.03(+0.62%) |
Sep 09, 2015 | 5.066 | 5.109 | 5.040 | 5.061 | 690,494 | +0.01(+0.10%) |
Sep 08, 2015 | 5.045 | 5.119 | 5.040 | 5.056 | 857,871 | +0.04(+0.73%) |
Sep 04, 2015 | 5.066 | 5.019 | 5.019 | 5.019 | 596,967 | -0.05(-1.04%) |
Sep 03, 2015 | 5.056 | 5.098 | 5.046 | 5.072 | 584,910 | +0.02(+0.31%) |
Sep 02, 2015 | 5.066 | 5.093 | 5.040 | 5.056 | 649,132 | +0.00(+0.00%) |
Sep 01, 2015 | 5.109 | 5.114 | 5.040 | 5.056 | 734,876 | -0.09(-1.74%) |
Aug 31, 2015 | 5.167 | 5.172 | 5.109 | 5.145 | 499,573 | -0.05(-0.91%) |
Aug 28, 2015 | 5.235 | 5.240 | 5.140 | 5.193 | 745,355 | -0.05(-0.90%) |
Aug 27, 2015 | 5.182 | 5.267 | 5.172 | 5.240 | 785,090 | +0.11(+2.10%) |
Aug 26, 2015 | 5.049 | 5.153 | 5.002 | 5.132 | 1,019,160 | +0.04(+0.72%) |
Aug 25, 2015 | 5.064 | 5.190 | 5.049 | 5.096 | 1,060,244 | +0.11(+2.26%) |
Aug 24, 2015 | 5.007 | 5.138 | 4.248 | 4.983 | 4,183,453 | -0.21(-4.08%) |
Aug 21, 2015 | 5.232 | 5.253 | 5.190 | 5.195 | 1,118,731 | -0.05(-0.90%) |
Aug 20, 2015 | 5.268 | 5.295 | 5.242 | 5.242 | 682,785 | -0.04(-0.79%) |
Aug 19, 2015 | 5.284 | 5.305 | 5.263 | 5.284 | 490,293 | -0.02(-0.39%) |
Aug 18, 2015 | 5.315 | 5.321 | 5.295 | 5.305 | 393,153 | -0.02(-0.39%) |
Aug 17, 2015 | 5.263 | 5.336 | 5.263 | 5.326 | 615,100 | +0.05(+0.89%) |
Aug 14, 2015 | 5.258 | 5.284 | 5.258 | 5.279 | 294,679 | +0.02(+0.40%) |
Aug 13, 2015 | 5.289 | 5.289 | 5.258 | 5.258 | 533,398 | -0.03(-0.59%) |
Aug 12, 2015 | 5.247 | 5.295 | 5.247 | 5.289 | 566,041 | +0.03(+0.50%) |
Aug 11, 2015 | 5.263 | 5.305 | 5.258 | 5.263 | 731,486 | -0.02(-0.40%) |
Aug 10, 2015 | 5.305 | 5.305 | 5.263 | 5.284 | 681,323 | +0.04(+0.80%) |
Aug 07, 2015 | 5.242 | 5.258 | 5.206 | 5.242 | 743,908 | +0.02(+0.40%) |
Aug 06, 2015 | 5.263 | 5.263 | 5.195 | 5.221 | 1,119,473 | -0.03(-0.55%) |
Aug 05, 2015 | 5.289 | 5.300 | 5.247 | 5.250 | 523,837 | -0.02(-0.45%) |
Aug 04, 2015 | 5.295 | 5.300 | 5.268 | 5.274 | 472,211 | -0.04(-0.69%) |
Aug 03, 2015 | 5.321 | 5.342 | 5.289 | 5.310 | 431,408 | -0.02(-0.39%) |
Jul 31, 2015 | 5.315 | 5.347 | 5.315 | 5.331 | 336,778 | +0.04(+0.69%) |
Jul 30, 2015 | 5.274 | 5.310 | 5.268 | 5.295 | 348,560 | +0.01(+0.10%) |
Jul 29, 2015 | 5.263 | 5.305 | 5.263 | 5.289 | 667,916 | +0.02(+0.35%) |
Jul 28, 2015 | 5.261 | 5.276 | 5.235 | 5.271 | 490,717 | +0.02(+0.40%) |
Jul 27, 2015 | 5.255 | 5.261 | 5.240 | 5.250 | 550,913 | -0.02(-0.39%) |
Jul 24, 2015 | 5.240 | 5.271 | 5.229 | 5.271 | 449,295 | +0.03(+0.60%) |
Jul 23, 2015 | 5.287 | 5.287 | 5.224 | 5.240 | 617,987 | -0.05(-0.88%) |
Jul 22, 2015 | 5.276 | 5.287 | 5.266 | 5.287 | 523,686 | +0.01(+0.20%) |
Jul 21, 2015 | 5.297 | 5.307 | 5.261 | 5.276 | 496,246 | -0.02(-0.29%) |
Jul 20, 2015 | 5.318 | 5.321 | 5.292 | 5.292 | 519,123 | -0.04(-0.78%) |
Jul 17, 2015 | 5.339 | 5.339 | 5.313 | 5.333 | 337,439 | -0.01(-0.10%) |
Jul 16, 2015 | 5.339 | 5.354 | 5.323 | 5.339 | 594,303 | +0.01(+0.20%) |
Jul 15, 2015 | 5.323 | 5.333 | 5.307 | 5.328 | 374,644 | +0.02(+0.29%) |
Jul 14, 2015 | 5.313 | 5.333 | 5.297 | 5.313 | 491,608 | +0.02(+0.39%) |
Jul 13, 2015 | 5.292 | 5.354 | 5.292 | 5.292 | 700,773 | +0.00(+0.00%) |
Jul 10, 2015 | 5.318 | 5.328 | 5.266 | 5.292 | 902,988 | +0.02(+0.30%) |
Jul 09, 2015 | 5.292 | 5.333 | 5.255 | 5.276 | 658,072 | +0.04(+0.69%) |
Jul 08, 2015 | 5.271 | 5.296 | 5.235 | 5.240 | 478,168 | -0.03(-0.59%) |
Jul 07, 2015 | 5.302 | 5.302 | 5.250 | 5.271 | 884,768 | +0.01(+0.20%) |
Jul 06, 2015 | 5.271 | 5.300 | 5.250 | 5.261 | 586,760 | -0.02(-0.30%) |
Jul 02, 2015 | 5.292 | 5.276 | 5.276 | 5.276 | 787,775 | -0.02(-0.39%) |
Jul 01, 2015 | 5.354 | 5.359 | 5.276 | 5.297 | 766,250 | +0.04(+0.79%) |
Jun 30, 2015 | 5.255 | 5.307 | 5.209 | 5.255 | 1,110,890 | +0.05(+0.90%) |
Jun 29, 2015 | 5.302 | 5.349 | 5.198 | 5.209 | 2,120,398 | -0.13(-2.43%) |
Jun 26, 2015 | 5.385 | 5.385 | 5.333 | 5.339 | 849,237 | -0.05(-1.01%) |
Jun 25, 2015 | 5.414 | 5.419 | 5.393 | 5.393 | 726,798 | -0.02(-0.38%) |
Jun 24, 2015 | 5.434 | 5.440 | 5.414 | 5.414 | 434,279 | -0.01(-0.19%) |
Jun 23, 2015 | 5.465 | 5.467 | 5.424 | 5.424 | 1,243,636 | -0.05(-0.94%) |
Jun 22, 2015 | 5.486 | 5.496 | 5.460 | 5.476 | 713,939 | -0.01(-0.19%) |
Jun 19, 2015 | 5.481 | 5.496 | 5.464 | 5.486 | 625,099 | +0.03(+0.47%) |
Jun 18, 2015 | 5.476 | 5.496 | 5.476 | 5.460 | 732,311 | -0.01(-0.09%) |
Jun 17, 2015 | 5.491 | 5.496 | 5.455 | 5.465 | 596,375 | -0.03(-0.47%) |
Jun 16, 2015 | 5.455 | 5.496 | 5.440 | 5.491 | 761,743 | +0.04(+0.66%) |
Jun 15, 2015 | 5.486 | 5.496 | 5.455 | 5.455 | 694,404 | -0.04(-0.66%) |
Jun 12, 2015 | 5.512 | 5.517 | 5.486 | 5.491 | 431,554 | -0.03(-0.47%) |
Jun 11, 2015 | 5.507 | 5.533 | 5.486 | 5.517 | 558,370 | +0.02(+0.38%) |
Jun 10, 2015 | 5.553 | 5.553 | 5.450 | 5.496 | 788,997 | +0.02(+0.28%) |
Jun 09, 2015 | 5.507 | 5.509 | 5.440 | 5.481 | 1,099,850 | -0.03(-0.52%) |
Jun 08, 2015 | 5.538 | 5.548 | 5.481 | 5.509 | 743,132 | -0.03(-0.61%) |
Jun 05, 2015 | 5.558 | 5.558 | 5.527 | 5.543 | 532,333 | -0.02(-0.28%) |
Jun 04, 2015 | 5.553 | 5.574 | 5.533 | 5.558 | 711,101 | +0.01(+0.09%) |
Jun 03, 2015 | 5.553 | 5.569 | 5.533 | 5.553 | 651,358 | +0.00(+0.00%) |
Jun 02, 2015 | 5.548 | 5.566 | 5.543 | 5.553 | 517,178 | +0.01(+0.09%) |
Jun 01, 2015 | 5.569 | 5.569 | 5.548 | 5.548 | 555,176 | -0.03(-0.46%) |
May 29, 2015 | 5.600 | 5.605 | 5.564 | 5.574 | 362,608 | -0.03(-0.46%) |
May 28, 2015 | 5.564 | 5.682 | 5.543 | 5.600 | 857,010 | +0.06(+1.03%) |
May 27, 2015 | 5.533 | 5.574 | 5.533 | 5.543 | 626,574 | +0.00(+0.05%) |
May 26, 2015 | 5.535 | 5.551 | 5.520 | 5.540 | 770,561 | -0.02(-0.28%) |
May 22, 2015 | 5.556 | 5.556 | 5.556 | 5.556 | 533,819 | +0.00(+0.00%) |
May 21, 2015 | 5.551 | 5.561 | 5.545 | 5.556 | 535,671 | +0.01(+0.09%) |
May 20, 2015 | 5.525 | 5.556 | 5.517 | 5.551 | 492,572 | +0.03(+0.56%) |
May 19, 2015 | 5.540 | 5.545 | 5.504 | 5.520 | 389,236 | -0.03(-0.46%) |
May 18, 2015 | 5.515 | 5.561 | 5.510 | 5.545 | 650,193 | +0.02(+0.37%) |
May 15, 2015 | 5.494 | 5.540 | 5.479 | 5.525 | 704,818 | +0.05(+0.94%) |
May 14, 2015 | 5.474 | 5.525 | 5.474 | 5.474 | 856,544 | +0.00(+0.00%) |
May 13, 2015 | 5.474 | 5.515 | 5.474 | 5.474 | 708,357 | -0.03(-0.47%) |
May 12, 2015 | 5.484 | 5.515 | 5.417 | 5.499 | 783,847 | +0.05(+0.94%) |
May 11, 2015 | 5.479 | 5.502 | 5.443 | 5.448 | 898,099 | -0.02(-0.28%) |
May 08, 2015 | 5.438 | 5.479 | 5.433 | 5.463 | 467,626 | +0.02(+0.38%) |
May 07, 2015 | 5.412 | 5.453 | 5.399 | 5.443 | 511,572 | +0.01(+0.09%) |
May 06, 2015 | 5.448 | 5.458 | 5.397 | 5.438 | 658,646 | +0.02(+0.28%) |
May 05, 2015 | 5.499 | 5.499 | 5.422 | 5.422 | 825,187 | -0.09(-1.68%) |
May 04, 2015 | 5.494 | 5.535 | 5.468 | 5.515 | 775,570 | +0.01(+0.09%) |
May 01, 2015 | 5.468 | 5.530 | 5.458 | 5.510 | 532,901 | +0.03(+0.47%) |
Apr 30, 2015 | 5.510 | 5.525 | 5.448 | 5.484 | 764,707 | -0.03(-0.47%) |
Apr 29, 2015 | 5.474 | 5.525 | 5.453 | 5.510 | 641,813 | +0.03(+0.47%) |
Apr 28, 2015 | 5.510 | 5.540 | 5.479 | 5.484 | 605,618 | -0.02(-0.42%) |
Apr 27, 2015 | 5.527 | 5.532 | 5.497 | 5.507 | 576,877 | -0.02(-0.37%) |
Apr 24, 2015 | 5.476 | 5.538 | 5.471 | 5.527 | 794,511 | +0.04(+0.65%) |
Apr 23, 2015 | 5.456 | 5.492 | 5.430 | 5.492 | 865,284 | +0.03(+0.56%) |
Apr 22, 2015 | 5.430 | 5.461 | 5.420 | 5.461 | 663,080 | +0.05(+0.85%) |
Apr 21, 2015 | 5.415 | 5.430 | 5.410 | 5.415 | 454,470 | -0.00(-0.05%) |
Apr 20, 2015 | 5.425 | 5.436 | 5.418 | 5.418 | 593,900 | -0.01(-0.14%) |
Apr 17, 2015 | 5.405 | 5.425 | 5.400 | 5.425 | 676,488 | +0.02(+0.38%) |
Apr 16, 2015 | 5.390 | 5.410 | 5.374 | 5.405 | 614,111 | +0.01(+0.09%) |
Apr 15, 2015 | 5.384 | 5.410 | 5.384 | 5.400 | 469,649 | +0.02(+0.28%) |
Apr 14, 2015 | 5.384 | 5.400 | 5.379 | 5.384 | 450,245 | +0.00(+0.00%) |
Apr 13, 2015 | 5.384 | 5.405 | 5.379 | 5.384 | 714,025 | -0.02(-0.28%) |
Apr 10, 2015 | 5.420 | 5.420 | 5.384 | 5.400 | 652,304 | +0.03(+0.57%) |
Apr 09, 2015 | 5.379 | 5.410 | 5.359 | 5.369 | 655,498 | -0.03(-0.47%) |
Apr 08, 2015 | 5.374 | 5.410 | 5.369 | 5.395 | 450,428 | +0.02(+0.28%) |
Apr 07, 2015 | 5.379 | 5.405 | 5.374 | 5.379 | 659,324 | -0.01(-0.09%) |
Apr 06, 2015 | 5.384 | 5.410 | 5.369 | 5.384 | 558,450 | +0.00(+0.00%) |
Apr 02, 2015 | 5.390 | 5.384 | 5.384 | 5.384 | 536,270 | -0.02(-0.38%) |
Apr 01, 2015 | 5.364 | 5.410 | 5.344 | 5.405 | 627,585 | +0.05(+0.86%) |
Mar 31, 2015 | 5.359 | 5.374 | 5.333 | 5.359 | 603,628 | +0.00(+0.00%) |
Mar 30, 2015 | 5.344 | 5.369 | 5.328 | 5.359 | 489,652 | +0.02(+0.29%) |
Mar 27, 2015 | 5.333 | 5.354 | 5.359 | 5.344 | 454,266 | +0.02(+0.34%) |
Mar 26, 2015 | 5.331 | 5.346 | 5.311 | 5.326 | 688,596 | +0.00(+0.00%) |
Mar 25, 2015 | 5.351 | 5.361 | 5.315 | 5.326 | 445,868 | -0.02(-0.28%) |
Mar 24, 2015 | 5.321 | 5.341 | 5.316 | 5.341 | 632,515 | +0.03(+0.48%) |
Mar 23, 2015 | 5.290 | 5.341 | 5.275 | 5.316 | 735,688 | +0.03(+0.48%) |
Mar 20, 2015 | 5.280 | 5.300 | 5.270 | 5.290 | 436,858 | +0.02(+0.39%) |
Mar 19, 2015 | 5.260 | 5.285 | 5.245 | 5.270 | 418,970 | +0.02(+0.29%) |
Mar 18, 2015 | 5.280 | 5.300 | 5.260 | 5.255 | 817,489 | -0.03(-0.58%) |
Mar 17, 2015 | 5.275 | 5.300 | 5.255 | 5.285 | 536,740 | +0.01(+0.19%) |
Mar 16, 2015 | 5.245 | 5.280 | 5.240 | 5.275 | 610,199 | +0.03(+0.64%) |
Mar 13, 2015 | 5.285 | 5.285 | 5.224 | 5.242 | 675,040 | -0.05(-0.92%) |
Mar 12, 2015 | 5.290 | 5.305 | 5.275 | 5.290 | 718,719 | +0.02(+0.39%) |
Mar 11, 2015 | 5.300 | 5.316 | 5.255 | 5.270 | 822,816 | -0.04(-0.76%) |
Mar 10, 2015 | 5.336 | 5.336 | 5.255 | 5.311 | 740,191 | +0.02(+0.29%) |
Mar 09, 2015 | 5.270 | 5.305 | 5.259 | 5.295 | 731,686 | +0.03(+0.58%) |
Mar 06, 2015 | 5.321 | 5.326 | 5.255 | 5.265 | 1,053,680 | -0.06(-1.11%) |
Mar 05, 2015 | 5.341 | 5.341 | 5.321 | 5.324 | 335,374 | +0.00(+0.06%) |
Mar 04, 2015 | 5.346 | 5.356 | 5.311 | 5.321 | 611,798 | -0.04(-0.66%) |
Mar 03, 2015 | 5.331 | 5.356 | 5.300 | 5.356 | 600,917 | +0.03(+0.57%) |
Mar 02, 2015 | 5.366 | 5.366 | 5.305 | 5.326 | 977,646 | -0.04(-0.80%) |
Feb 27, 2015 | 5.371 | 5.382 | 5.351 | 5.369 | 528,913 | -0.01(-0.14%) |
Feb 26, 2015 | 5.356 | 5.382 | 5.341 | 5.377 | 492,327 | +0.02(+0.28%) |
Feb 25, 2015 | 5.331 | 5.366 | 5.326 | 5.361 | 891,339 | -0.01(-0.24%) |
Feb 24, 2015 | 5.354 | 5.379 | 5.334 | 5.374 | 725,582 | +0.02(+0.38%) |
Feb 23, 2015 | 5.334 | 5.354 | 5.324 | 5.354 | 607,669 | +0.04(+0.76%) |
Feb 20, 2015 | 5.324 | 5.344 | 5.298 | 5.313 | 913,597 | -0.01(-0.09%) |
Feb 19, 2015 | 5.349 | 5.349 | 5.298 | 5.319 | 732,035 | -0.04(-0.75%) |
Feb 18, 2015 | 5.293 | 5.359 | 5.288 | 5.359 | 668,771 | +0.08(+1.43%) |
Feb 17, 2015 | 5.278 | 5.319 | 5.275 | 5.283 | 674,724 | -0.01(-0.19%) |
Feb 13, 2015 | 5.308 | 5.293 | 5.293 | 5.293 | 855,741 | -0.02(-0.28%) |
Feb 12, 2015 | 5.303 | 5.313 | 5.278 | 5.308 | 611,872 | +0.01(+0.10%) |
Feb 11, 2015 | 5.324 | 5.339 | 5.293 | 5.303 | 772,975 | -0.04(-0.75%) |
Feb 10, 2015 | 5.313 | 5.359 | 5.283 | 5.344 | 977,262 | +0.04(+0.76%) |
Feb 09, 2015 | 5.303 | 5.303 | 5.263 | 5.303 | 661,184 | +0.01(+0.10%) |
Feb 06, 2015 | 5.339 | 5.339 | 5.263 | 5.298 | 933,511 | -0.05(-0.85%) |
Feb 05, 2015 | 5.334 | 5.358 | 5.319 | 5.344 | 563,642 | +0.04(+0.66%) |
Feb 04, 2015 | 5.303 | 5.339 | 5.293 | 5.308 | 603,692 | +0.01(+0.10%) |
Feb 03, 2015 | 5.329 | 5.354 | 5.298 | 5.303 | 732,926 | -0.02(-0.28%) |
Feb 02, 2015 | 5.308 | 5.339 | 5.283 | 5.319 | 626,617 | +0.01(+0.19%) |
Jan 30, 2015 | 5.324 | 5.348 | 5.293 | 5.308 | 537,702 | -0.03(-0.57%) |
Jan 29, 2015 | 5.339 | 5.369 | 5.319 | 5.339 | 658,518 | +0.01(+0.19%) |
Jan 28, 2015 | 5.354 | 5.377 | 5.313 | 5.329 | 866,514 | -0.01(-0.24%) |
Jan 27, 2015 | 5.291 | 5.351 | 5.291 | 5.341 | 1,069,065 | +0.02(+0.38%) |
Jan 26, 2015 | 5.306 | 5.321 | 5.291 | 5.321 | 798,226 | +0.01(+0.19%) |
Jan 23, 2015 | 5.301 | 5.321 | 5.301 | 5.311 | 917,106 | +0.01(+0.09%) |
Jan 22, 2015 | 5.311 | 5.311 | 5.294 | 5.306 | 885,563 | -0.01(-0.09%) |
Jan 21, 2015 | 5.291 | 5.311 | 5.281 | 5.311 | 938,906 | +0.01(+0.09%) |
Jan 20, 2015 | 5.261 | 5.306 | 5.251 | 5.306 | 742,852 | +0.05(+0.86%) |
Jan 16, 2015 | 5.221 | 5.261 | 5.201 | 5.261 | 426,260 | +0.04(+0.77%) |
Jan 15, 2015 | 5.186 | 5.231 | 5.171 | 5.221 | 591,203 | +0.03(+0.48%) |
Jan 14, 2015 | 5.176 | 5.206 | 5.161 | 5.196 | 627,259 | -0.01(-0.10%) |
Jan 13, 2015 | 5.221 | 5.256 | 5.176 | 5.201 | 801,262 | -0.01(-0.19%) |
Jan 12, 2015 | 5.176 | 5.211 | 5.141 | 5.211 | 924,397 | +0.06(+1.07%) |
Jan 09, 2015 | 5.201 | 5.236 | 5.127 | 5.156 | 1,331,841 | -0.05(-0.96%) |
Jan 08, 2015 | 5.206 | 5.231 | 5.196 | 5.206 | 725,204 | +0.02(+0.39%) |
Jan 07, 2015 | 5.236 | 5.251 | 5.181 | 5.186 | 896,655 | -0.01(-0.19%) |
Jan 06, 2015 | 5.171 | 5.209 | 5.156 | 5.196 | 623,639 | +0.04(+0.78%) |
Jan 05, 2015 | 5.201 | 5.201 | 5.126 | 5.156 | 556,953 | -0.04(-0.77%) |