Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.335 | 5.341 | 5.287 | 5.296 | 905,660 | -0.06(-1.16%) |
Nov 29, 2016 | 5.352 | 5.375 | 5.343 | 5.358 | 521,650 | +0.01(+0.21%) |
Nov 28, 2016 | 5.352 | 5.386 | 5.341 | 5.347 | 814,151 | +0.02(+0.42%) |
Nov 25, 2016 | 5.296 | 5.341 | 5.285 | 5.324 | 316,107 | +0.01(+0.21%) |
Nov 23, 2016 | 5.313 | 5.313 | 5.313 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 5.307 | 5.335 | 5.268 | 5.307 | 1,551,255 | +0.06(+1.18%) |
Nov 21, 2016 | 5.200 | 5.285 | 5.189 | 5.245 | 1,856,392 | +0.10(+1.97%) |
Nov 18, 2016 | 5.211 | 5.217 | 5.144 | 5.144 | 667,327 | -0.08(-1.62%) |
Nov 17, 2016 | 5.279 | 5.279 | 5.183 | 5.228 | 913,610 | -0.05(-0.96%) |
Nov 16, 2016 | 5.211 | 5.285 | 5.206 | 5.279 | 2,337,492 | +0.03(+0.64%) |
Nov 15, 2016 | 4.997 | 5.245 | 4.997 | 5.245 | 1,505,793 | +0.26(+5.20%) |
Nov 14, 2016 | 5.059 | 5.059 | 4.913 | 4.986 | 3,024,465 | -0.10(-1.99%) |
Nov 11, 2016 | 5.133 | 5.138 | 5.059 | 5.087 | 1,387,241 | -0.03(-0.66%) |
Nov 10, 2016 | 5.256 | 5.268 | 5.065 | 5.121 | 3,201,045 | -0.14(-2.60%) |
Nov 09, 2016 | 5.253 | 5.290 | 5.253 | 5.258 | 695,858 | -0.08(-1.47%) |
Nov 08, 2016 | 5.336 | 5.364 | 5.309 | 5.336 | 440,340 | +0.02(+0.32%) |
Nov 07, 2016 | 5.348 | 5.364 | 5.317 | 5.320 | 461,992 | +0.03(+0.53%) |
Nov 04, 2016 | 5.286 | 5.331 | 5.286 | 5.292 | 440,876 | -0.01(-0.11%) |
Nov 03, 2016 | 5.314 | 5.325 | 5.286 | 5.297 | 527,393 | -0.02(-0.42%) |
Nov 02, 2016 | 5.359 | 5.369 | 5.314 | 5.320 | 543,504 | -0.06(-1.04%) |
Nov 01, 2016 | 5.409 | 5.409 | 5.359 | 5.376 | 371,460 | -0.01(-0.10%) |
Oct 31, 2016 | 5.415 | 5.426 | 5.381 | 5.381 | 389,889 | -0.03(-0.62%) |
Oct 28, 2016 | 5.398 | 5.420 | 5.376 | 5.415 | 389,584 | +0.02(+0.31%) |
Oct 27, 2016 | 5.471 | 5.499 | 5.398 | 5.398 | 592,708 | -0.06(-1.13%) |
Oct 26, 2016 | 5.482 | 5.509 | 5.454 | 5.460 | 279,891 | -0.02(-0.41%) |
Oct 25, 2016 | 5.504 | 5.504 | 5.476 | 5.482 | 238,295 | -0.02(-0.41%) |
Oct 24, 2016 | 5.527 | 5.532 | 5.499 | 5.504 | 308,301 | -0.00(-0.00%) |
Oct 21, 2016 | 5.471 | 5.510 | 5.460 | 5.504 | 272,769 | +0.03(+0.61%) |
Oct 20, 2016 | 5.465 | 5.476 | 5.450 | 5.471 | 142,911 | -0.01(-0.20%) |
Oct 19, 2016 | 5.437 | 5.482 | 5.404 | 5.482 | 420,211 | +0.06(+1.14%) |
Oct 18, 2016 | 5.409 | 5.432 | 5.381 | 5.420 | 505,530 | +0.06(+1.04%) |
Oct 17, 2016 | 5.432 | 5.446 | 5.353 | 5.364 | 733,064 | -0.07(-1.34%) |
Oct 14, 2016 | 5.465 | 5.488 | 5.426 | 5.437 | 397,748 | -0.01(-0.21%) |
Oct 13, 2016 | 5.454 | 5.474 | 5.426 | 5.448 | 584,767 | -0.02(-0.31%) |
Oct 12, 2016 | 5.471 | 5.497 | 5.454 | 5.465 | 469,356 | -0.03(-0.54%) |
Oct 11, 2016 | 5.584 | 5.584 | 5.484 | 5.495 | 699,004 | -0.08(-1.49%) |
Oct 10, 2016 | 5.556 | 5.578 | 5.545 | 5.578 | 319,164 | +0.05(+0.90%) |
Oct 07, 2016 | 5.517 | 5.539 | 5.506 | 5.528 | 297,594 | +0.01(+0.10%) |
Oct 06, 2016 | 5.539 | 5.539 | 5.500 | 5.523 | 405,434 | -0.01(-0.10%) |
Oct 05, 2016 | 5.539 | 5.550 | 5.523 | 5.528 | 479,336 | +0.01(+0.20%) |
Oct 04, 2016 | 5.578 | 5.584 | 5.511 | 5.517 | 724,426 | -0.07(-1.19%) |
Oct 03, 2016 | 5.589 | 5.589 | 5.573 | 5.584 | 331,310 | +0.02(+0.30%) |
Sep 30, 2016 | 5.573 | 5.600 | 5.561 | 5.567 | 513,004 | +0.02(+0.30%) |
Sep 29, 2016 | 5.695 | 5.695 | 5.523 | 5.550 | 1,110,964 | -0.13(-2.35%) |
Sep 28, 2016 | 5.645 | 5.684 | 5.634 | 5.684 | 429,049 | +0.05(+0.89%) |
Sep 27, 2016 | 5.561 | 5.634 | 5.539 | 5.634 | 408,352 | +0.09(+1.71%) |
Sep 26, 2016 | 5.600 | 5.611 | 5.528 | 5.539 | 629,468 | -0.07(-1.29%) |
Sep 23, 2016 | 5.645 | 5.645 | 5.595 | 5.611 | 433,827 | -0.03(-0.49%) |
Sep 22, 2016 | 5.645 | 5.656 | 5.617 | 5.639 | 455,503 | +0.02(+0.30%) |
Sep 21, 2016 | 5.556 | 5.634 | 5.556 | 5.623 | 941,728 | +0.08(+1.50%) |
Sep 20, 2016 | 5.500 | 5.556 | 5.489 | 5.539 | 551,070 | +0.07(+1.22%) |
Sep 19, 2016 | 5.523 | 5.534 | 5.467 | 5.473 | 764,522 | -0.03(-0.50%) |
Sep 16, 2016 | 5.556 | 5.556 | 5.473 | 5.500 | 598,625 | -0.04(-0.70%) |
Sep 15, 2016 | 5.456 | 5.556 | 5.445 | 5.539 | 824,393 | +0.11(+1.94%) |
Sep 14, 2016 | 5.478 | 5.534 | 5.400 | 5.434 | 1,450,400 | -0.03(-0.51%) |
Sep 13, 2016 | 5.589 | 5.606 | 5.445 | 5.461 | 1,872,171 | -0.15(-2.70%) |
Sep 12, 2016 | 5.602 | 5.630 | 5.586 | 5.613 | 829,098 | -0.02(-0.29%) |
Sep 09, 2016 | 5.707 | 5.707 | 5.591 | 5.630 | 1,042,396 | -0.09(-1.64%) |
Sep 08, 2016 | 5.729 | 5.740 | 5.701 | 5.724 | 1,167,278 | -0.02(-0.29%) |
Sep 07, 2016 | 5.795 | 5.795 | 5.724 | 5.740 | 1,608,778 | -0.06(-0.95%) |
Sep 06, 2016 | 5.795 | 5.795 | 5.757 | 5.795 | 457,171 | +0.02(+0.29%) |
Sep 02, 2016 | 5.757 | 5.779 | 5.779 | 5.779 | 322,141 | +0.05(+0.87%) |
Sep 01, 2016 | 5.779 | 5.784 | 5.710 | 5.729 | 666,123 | -0.03(-0.57%) |
Aug 31, 2016 | 5.768 | 5.779 | 5.746 | 5.762 | 435,683 | +0.00(+0.00%) |
Aug 30, 2016 | 5.757 | 5.768 | 5.746 | 5.762 | 313,415 | +0.01(+0.10%) |
Aug 29, 2016 | 5.768 | 5.784 | 5.740 | 5.757 | 370,943 | +0.00(+0.00%) |
Aug 26, 2016 | 5.751 | 5.773 | 5.740 | 5.757 | 292,043 | +0.02(+0.29%) |
Aug 25, 2016 | 5.757 | 5.768 | 5.729 | 5.740 | 660,055 | -0.05(-0.86%) |
Aug 24, 2016 | 5.773 | 5.790 | 5.724 | 5.790 | 497,647 | +0.03(+0.58%) |
Aug 23, 2016 | 5.768 | 5.784 | 5.757 | 5.757 | 482,547 | -0.02(-0.29%) |
Aug 22, 2016 | 5.757 | 5.775 | 5.751 | 5.773 | 474,479 | +0.03(+0.48%) |
Aug 19, 2016 | 5.740 | 5.768 | 5.724 | 5.746 | 320,648 | +0.02(+0.29%) |
Aug 18, 2016 | 5.751 | 5.762 | 5.729 | 5.729 | 214,617 | -0.01(-0.19%) |
Aug 17, 2016 | 5.718 | 5.740 | 5.674 | 5.740 | 402,254 | +0.04(+0.78%) |
Aug 16, 2016 | 5.712 | 5.735 | 5.679 | 5.696 | 661,515 | -0.02(-0.29%) |
Aug 15, 2016 | 5.773 | 5.773 | 5.712 | 5.712 | 558,754 | -0.03(-0.58%) |
Aug 12, 2016 | 5.757 | 5.779 | 5.740 | 5.746 | 330,479 | -0.02(-0.29%) |
Aug 11, 2016 | 5.762 | 5.785 | 5.757 | 5.762 | 300,443 | +0.01(+0.26%) |
Aug 10, 2016 | 5.780 | 5.780 | 5.731 | 5.747 | 463,719 | -0.03(-0.57%) |
Aug 09, 2016 | 5.736 | 5.780 | 5.729 | 5.780 | 357,241 | +0.04(+0.76%) |
Aug 08, 2016 | 5.731 | 5.742 | 5.714 | 5.736 | 450,160 | +0.02(+0.38%) |
Aug 05, 2016 | 5.731 | 5.736 | 5.709 | 5.714 | 387,828 | +0.00(+0.00%) |
Aug 04, 2016 | 5.742 | 5.742 | 5.703 | 5.714 | 447,754 | -0.03(-0.57%) |
Aug 03, 2016 | 5.698 | 5.747 | 5.676 | 5.747 | 396,077 | +0.05(+0.96%) |
Aug 02, 2016 | 5.736 | 5.747 | 5.687 | 5.692 | 424,009 | -0.05(-0.95%) |
Aug 01, 2016 | 5.736 | 5.747 | 5.725 | 5.747 | 343,670 | +0.03(+0.48%) |
Jul 29, 2016 | 5.692 | 5.731 | 5.692 | 5.720 | 486,937 | +0.03(+0.48%) |
Jul 28, 2016 | 5.720 | 5.720 | 5.676 | 5.692 | 322,751 | -0.01(-0.10%) |
Jul 27, 2016 | 5.714 | 5.736 | 5.687 | 5.698 | 620,886 | +0.02(+0.29%) |
Jul 26, 2016 | 5.758 | 5.758 | 5.681 | 5.681 | 634,947 | -0.07(-1.24%) |
Jul 25, 2016 | 5.709 | 5.791 | 5.704 | 5.753 | 718,978 | +0.03(+0.48%) |
Jul 22, 2016 | 5.709 | 5.764 | 5.703 | 5.725 | 685,054 | +0.02(+0.29%) |
Jul 21, 2016 | 5.670 | 5.709 | 5.660 | 5.709 | 374,317 | +0.05(+0.97%) |
Jul 20, 2016 | 5.649 | 5.670 | 5.632 | 5.654 | 392,824 | +0.03(+0.59%) |
Jul 19, 2016 | 5.610 | 5.649 | 5.610 | 5.621 | 442,009 | +0.03(+0.49%) |
Jul 18, 2016 | 5.610 | 5.638 | 5.594 | 5.594 | 530,332 | -0.02(-0.29%) |
Jul 15, 2016 | 5.676 | 5.682 | 5.588 | 5.610 | 424,979 | -0.06(-1.06%) |
Jul 14, 2016 | 5.610 | 5.698 | 5.588 | 5.670 | 696,462 | +0.10(+1.77%) |
Jul 13, 2016 | 5.599 | 5.621 | 5.566 | 5.572 | 689,300 | -0.05(-0.81%) |
Jul 12, 2016 | 5.661 | 5.682 | 5.585 | 5.617 | 575,344 | -0.04(-0.67%) |
Jul 11, 2016 | 5.590 | 5.655 | 5.590 | 5.655 | 750,102 | +0.05(+0.97%) |
Jul 08, 2016 | 5.579 | 5.601 | 5.541 | 5.601 | 455,935 | +0.04(+0.69%) |
Jul 07, 2016 | 5.606 | 5.634 | 5.542 | 5.563 | 712,003 | -0.03(-0.49%) |
Jul 06, 2016 | 5.525 | 5.617 | 5.519 | 5.590 | 716,313 | +0.07(+1.18%) |
Jul 05, 2016 | 5.470 | 5.533 | 5.470 | 5.525 | 836,660 | +0.05(+1.00%) |
Jul 01, 2016 | 5.503 | 5.470 | 5.470 | 5.470 | 977,720 | +0.01(+0.20%) |
Jun 30, 2016 | 5.508 | 5.508 | 5.448 | 5.459 | 1,792,747 | -0.07(-1.28%) |
Jun 29, 2016 | 5.585 | 5.585 | 5.514 | 5.530 | 724,513 | -0.04(-0.68%) |
Jun 28, 2016 | 5.536 | 5.579 | 5.519 | 5.568 | 645,798 | +0.10(+1.79%) |
Jun 27, 2016 | 5.437 | 5.492 | 5.422 | 5.470 | 943,433 | +0.01(+0.10%) |
Jun 24, 2016 | 5.378 | 5.530 | 5.367 | 5.465 | 560,334 | -0.05(-0.99%) |
Jun 23, 2016 | 5.536 | 5.557 | 5.506 | 5.519 | 347,860 | +0.01(+0.10%) |
Jun 22, 2016 | 5.487 | 5.525 | 5.476 | 5.514 | 252,821 | +0.03(+0.50%) |
Jun 21, 2016 | 5.525 | 5.538 | 5.487 | 5.487 | 352,974 | -0.04(-0.69%) |
Jun 20, 2016 | 5.546 | 5.546 | 5.487 | 5.525 | 360,706 | +0.03(+0.50%) |
Jun 17, 2016 | 5.448 | 5.503 | 5.437 | 5.497 | 308,882 | +0.04(+0.70%) |
Jun 16, 2016 | 5.421 | 5.459 | 5.394 | 5.459 | 381,195 | +0.03(+0.50%) |
Jun 15, 2016 | 5.427 | 5.443 | 5.410 | 5.432 | 639,563 | +0.03(+0.50%) |
Jun 14, 2016 | 5.427 | 5.465 | 5.405 | 5.405 | 563,521 | -0.04(-0.70%) |
Jun 13, 2016 | 5.427 | 5.476 | 5.427 | 5.443 | 462,113 | -0.03(-0.53%) |
Jun 10, 2016 | 5.472 | 5.488 | 5.466 | 5.472 | 500,554 | -0.01(-0.20%) |
Jun 09, 2016 | 5.483 | 5.496 | 5.466 | 5.483 | 609,015 | -0.04(-0.78%) |
Jun 08, 2016 | 5.542 | 5.542 | 5.515 | 5.526 | 597,297 | +0.02(+0.39%) |
Jun 07, 2016 | 5.499 | 5.509 | 5.477 | 5.504 | 466,430 | +0.02(+0.30%) |
Jun 06, 2016 | 5.445 | 5.488 | 5.434 | 5.488 | 560,618 | +0.02(+0.40%) |
Jun 03, 2016 | 5.429 | 5.466 | 5.412 | 5.466 | 374,672 | +0.03(+0.60%) |
Jun 02, 2016 | 5.407 | 5.434 | 5.396 | 5.434 | 619,848 | +0.02(+0.40%) |
Jun 01, 2016 | 5.396 | 5.412 | 5.358 | 5.412 | 416,479 | +0.04(+0.71%) |
May 31, 2016 | 5.385 | 5.391 | 5.353 | 5.374 | 485,446 | +0.00(+0.00%) |
May 27, 2016 | 5.347 | 5.374 | 5.374 | 5.374 | 434,382 | +0.03(+0.51%) |
May 26, 2016 | 5.353 | 5.358 | 5.326 | 5.347 | 516,599 | +0.02(+0.41%) |
May 25, 2016 | 5.309 | 5.331 | 5.299 | 5.326 | 477,802 | +0.03(+0.61%) |
May 24, 2016 | 5.282 | 5.304 | 5.255 | 5.293 | 606,306 | +0.01(+0.21%) |
May 23, 2016 | 5.234 | 5.288 | 5.234 | 5.282 | 583,310 | +0.04(+0.72%) |
May 20, 2016 | 5.174 | 5.272 | 5.174 | 5.245 | 686,823 | +0.06(+1.25%) |
May 19, 2016 | 5.217 | 5.245 | 5.142 | 5.180 | 1,166,935 | -0.07(-1.34%) |
May 18, 2016 | 5.320 | 5.342 | 5.223 | 5.250 | 1,123,220 | -0.07(-1.32%) |
May 17, 2016 | 5.418 | 5.429 | 5.304 | 5.320 | 1,695,887 | -0.11(-1.99%) |
May 16, 2016 | 5.439 | 5.472 | 5.423 | 5.429 | 772,440 | -0.02(-0.40%) |
May 13, 2016 | 5.445 | 5.466 | 5.429 | 5.450 | 477,970 | +0.02(+0.40%) |
May 12, 2016 | 5.466 | 5.466 | 5.429 | 5.429 | 691,745 | -0.05(-0.89%) |
May 11, 2016 | 5.445 | 5.483 | 5.434 | 5.477 | 549,569 | +0.05(+0.87%) |
May 10, 2016 | 5.403 | 5.430 | 5.387 | 5.430 | 689,519 | +0.04(+0.70%) |
May 09, 2016 | 5.403 | 5.409 | 5.366 | 5.393 | 771,275 | -0.02(-0.30%) |
May 06, 2016 | 5.328 | 5.409 | 5.328 | 5.409 | 606,999 | +0.09(+1.62%) |
May 05, 2016 | 5.349 | 5.387 | 5.323 | 5.323 | 1,014,154 | -0.05(-0.90%) |
May 04, 2016 | 5.317 | 5.371 | 5.312 | 5.371 | 562,067 | +0.04(+0.81%) |
May 03, 2016 | 5.328 | 5.333 | 5.285 | 5.328 | 1,041,671 | -0.05(-1.00%) |
May 02, 2016 | 5.371 | 5.425 | 5.355 | 5.382 | 1,281,431 | +0.02(+0.40%) |
Apr 29, 2016 | 5.323 | 5.360 | 5.315 | 5.360 | 640,836 | +0.03(+0.61%) |
Apr 28, 2016 | 5.349 | 5.376 | 5.328 | 5.328 | 677,057 | -0.05(-0.90%) |
Apr 27, 2016 | 5.328 | 5.387 | 5.285 | 5.376 | 844,787 | +0.05(+0.91%) |
Apr 26, 2016 | 5.258 | 5.328 | 5.242 | 5.328 | 702,171 | +0.10(+1.95%) |
Apr 25, 2016 | 5.296 | 5.312 | 5.220 | 5.226 | 1,021,139 | -0.07(-1.32%) |
Apr 22, 2016 | 5.269 | 5.296 | 5.263 | 5.296 | 678,664 | +0.02(+0.41%) |
Apr 21, 2016 | 5.247 | 5.274 | 5.237 | 5.274 | 696,671 | +0.03(+0.62%) |
Apr 20, 2016 | 5.263 | 5.269 | 5.193 | 5.242 | 1,260,763 | -0.03(-0.51%) |
Apr 19, 2016 | 5.280 | 5.280 | 5.231 | 5.269 | 1,074,976 | +0.01(+0.20%) |
Apr 18, 2016 | 5.215 | 5.258 | 5.199 | 5.258 | 954,054 | +0.05(+1.03%) |
Apr 15, 2016 | 5.124 | 5.204 | 5.091 | 5.204 | 1,103,209 | +0.10(+1.89%) |
Apr 14, 2016 | 5.161 | 5.167 | 5.048 | 5.108 | 2,122,778 | -0.05(-1.04%) |
Apr 13, 2016 | 5.188 | 5.210 | 5.129 | 5.161 | 1,651,185 | -0.00(-0.03%) |
Apr 12, 2016 | 5.158 | 5.195 | 5.152 | 5.163 | 2,553,031 | +0.01(+0.10%) |
Apr 11, 2016 | 5.072 | 5.190 | 5.072 | 5.158 | 3,269,329 | +0.14(+2.77%) |
Apr 08, 2016 | 5.019 | 5.029 | 4.992 | 5.019 | 576,622 | +0.00(+0.00%) |
Apr 07, 2016 | 5.040 | 5.045 | 5.003 | 5.019 | 877,077 | -0.01(-0.21%) |
Apr 06, 2016 | 5.051 | 5.056 | 5.015 | 5.029 | 726,066 | -0.01(-0.21%) |
Apr 05, 2016 | 5.019 | 5.045 | 4.997 | 5.040 | 469,033 | +0.01(+0.11%) |
Apr 04, 2016 | 5.008 | 5.035 | 4.981 | 5.035 | 556,965 | +0.02(+0.32%) |
Apr 01, 2016 | 5.013 | 5.045 | 5.003 | 5.019 | 523,083 | +0.02(+0.43%) |
Mar 31, 2016 | 5.035 | 5.035 | 4.992 | 4.997 | 1,153,817 | -0.02(-0.43%) |
Mar 30, 2016 | 5.056 | 5.061 | 5.019 | 5.019 | 559,280 | -0.03(-0.53%) |
Mar 29, 2016 | 4.976 | 5.045 | 4.965 | 5.045 | 626,117 | +0.09(+1.72%) |
Mar 28, 2016 | 4.965 | 4.972 | 4.939 | 4.960 | 743,231 | -0.01(-0.11%) |
Mar 24, 2016 | 4.992 | 4.965 | 4.965 | 4.965 | 550,464 | -0.04(-0.75%) |
Mar 23, 2016 | 5.019 | 5.024 | 4.976 | 5.003 | 517,494 | -0.01(-0.11%) |
Mar 22, 2016 | 5.035 | 5.059 | 5.008 | 5.008 | 488,710 | -0.03(-0.53%) |
Mar 21, 2016 | 5.035 | 5.051 | 5.019 | 5.035 | 739,094 | -0.01(-0.11%) |
Mar 18, 2016 | 5.024 | 5.040 | 5.024 | 5.040 | 412,689 | +0.02(+0.43%) |
Mar 17, 2016 | 4.987 | 5.035 | 4.981 | 5.019 | 549,361 | +0.04(+0.75%) |
Mar 16, 2016 | 4.976 | 4.997 | 4.976 | 4.981 | 342,591 | +0.01(+0.21%) |
Mar 15, 2016 | 4.981 | 4.992 | 4.955 | 4.971 | 379,159 | -0.02(-0.43%) |
Mar 14, 2016 | 4.949 | 5.003 | 4.944 | 4.992 | 549,857 | +0.04(+0.86%) |
Mar 11, 2016 | 4.949 | 4.981 | 4.933 | 4.949 | 638,297 | +0.04(+0.73%) |
Mar 10, 2016 | 4.951 | 4.962 | 4.908 | 4.914 | 408,741 | -0.02(-0.32%) |
Mar 09, 2016 | 4.967 | 4.977 | 4.929 | 4.929 | 656,509 | -0.03(-0.53%) |
Mar 08, 2016 | 4.945 | 4.956 | 4.929 | 4.956 | 379,793 | +0.01(+0.11%) |
Mar 07, 2016 | 4.945 | 4.961 | 4.908 | 4.951 | 646,332 | +0.01(+0.11%) |
Mar 04, 2016 | 4.940 | 4.945 | 4.908 | 4.945 | 466,824 | +0.01(+0.11%) |
Mar 03, 2016 | 4.892 | 4.945 | 4.882 | 4.940 | 1,092,404 | +0.06(+1.30%) |
Mar 02, 2016 | 4.892 | 4.903 | 4.861 | 4.876 | 322,484 | +0.01(+0.11%) |
Mar 01, 2016 | 4.908 | 4.929 | 4.871 | 4.871 | 787,220 | -0.04(-0.76%) |
Feb 29, 2016 | 4.845 | 4.914 | 4.845 | 4.908 | 513,353 | +0.05(+1.09%) |
Feb 26, 2016 | 4.892 | 4.898 | 4.813 | 4.855 | 440,606 | -0.03(-0.65%) |
Feb 25, 2016 | 4.829 | 4.972 | 4.829 | 4.887 | 973,878 | +0.06(+1.21%) |
Feb 24, 2016 | 4.792 | 4.845 | 4.776 | 4.829 | 707,166 | +0.02(+0.44%) |
Feb 23, 2016 | 4.733 | 4.813 | 4.717 | 4.808 | 565,112 | +0.08(+1.80%) |
Feb 22, 2016 | 4.792 | 4.818 | 4.723 | 4.723 | 659,333 | -0.05(-1.00%) |
Feb 19, 2016 | 4.765 | 4.829 | 4.723 | 4.770 | 582,863 | -0.01(-0.22%) |
Feb 18, 2016 | 4.781 | 4.818 | 4.765 | 4.781 | 403,159 | +0.02(+0.33%) |
Feb 17, 2016 | 4.696 | 4.781 | 4.691 | 4.765 | 764,790 | +0.08(+1.81%) |
Feb 16, 2016 | 4.733 | 4.739 | 4.675 | 4.680 | 607,830 | -0.01(-0.11%) |
Feb 12, 2016 | 4.580 | 4.686 | 4.686 | 4.686 | 814,068 | +0.12(+2.55%) |
Feb 11, 2016 | 4.680 | 4.691 | 4.548 | 4.569 | 1,295,378 | -0.15(-3.25%) |
Feb 10, 2016 | 4.760 | 4.781 | 4.702 | 4.723 | 868,502 | -0.02(-0.48%) |
Feb 09, 2016 | 4.814 | 4.846 | 4.698 | 4.746 | 1,974,589 | -0.14(-2.91%) |
Feb 08, 2016 | 4.898 | 4.909 | 4.793 | 4.888 | 1,081,476 | -0.05(-1.06%) |
Feb 05, 2016 | 4.988 | 4.988 | 4.940 | 4.940 | 653,242 | -0.05(-1.05%) |
Feb 04, 2016 | 4.972 | 4.993 | 4.956 | 4.993 | 518,320 | +0.02(+0.42%) |
Feb 03, 2016 | 4.956 | 4.982 | 4.924 | 4.972 | 554,565 | +0.01(+0.21%) |
Feb 02, 2016 | 4.914 | 4.976 | 4.909 | 4.961 | 562,380 | +0.03(+0.53%) |
Feb 01, 2016 | 4.940 | 4.940 | 4.907 | 4.935 | 626,066 | +0.02(+0.43%) |
Jan 29, 2016 | 4.909 | 4.951 | 4.893 | 4.914 | 931,082 | +0.02(+0.43%) |
Jan 28, 2016 | 4.893 | 4.893 | 4.846 | 4.893 | 370,573 | +0.03(+0.54%) |
Jan 27, 2016 | 4.893 | 4.903 | 4.824 | 4.867 | 688,755 | -0.02(-0.32%) |
Jan 26, 2016 | 4.867 | 4.909 | 4.856 | 4.882 | 485,700 | +0.02(+0.43%) |
Jan 25, 2016 | 4.888 | 4.893 | 4.846 | 4.861 | 637,065 | -0.05(-0.96%) |
Jan 22, 2016 | 4.772 | 4.909 | 4.765 | 4.909 | 660,845 | +0.17(+3.55%) |
Jan 21, 2016 | 4.709 | 4.767 | 4.693 | 4.740 | 464,811 | +0.03(+0.67%) |
Jan 20, 2016 | 4.740 | 4.767 | 4.630 | 4.709 | 1,483,938 | -0.07(-1.54%) |
Jan 19, 2016 | 4.856 | 4.861 | 4.761 | 4.782 | 686,452 | -0.04(-0.87%) |
Jan 15, 2016 | 4.798 | 4.824 | 4.824 | 4.824 | 605,568 | -0.02(-0.33%) |
Jan 14, 2016 | 4.867 | 4.888 | 4.824 | 4.840 | 842,225 | -0.03(-0.54%) |
Jan 13, 2016 | 4.956 | 4.966 | 4.861 | 4.867 | 610,748 | -0.08(-1.52%) |
Jan 12, 2016 | 4.905 | 4.947 | 4.858 | 4.942 | 714,444 | +0.06(+1.28%) |
Jan 11, 2016 | 4.957 | 4.957 | 4.853 | 4.879 | 867,943 | -0.07(-1.48%) |
Jan 08, 2016 | 4.926 | 4.963 | 4.916 | 4.952 | 1,071,346 | +0.04(+0.74%) |
Jan 07, 2016 | 4.890 | 4.926 | 4.879 | 4.916 | 1,130,903 | +0.00(+0.00%) |
Jan 06, 2016 | 4.858 | 4.931 | 4.848 | 4.916 | 1,827,017 | +0.05(+1.07%) |
Jan 05, 2016 | 4.832 | 4.874 | 4.822 | 4.863 | 1,161,377 | +0.03(+0.65%) |
Jan 04, 2016 | 4.759 | 4.853 | 4.738 | 4.832 | 1,472,186 | +0.05(+0.98%) |
Dec 31, 2015 | 4.780 | 4.785 | 4.785 | 4.785 | 704,262 | +0.01(+0.22%) |
Dec 30, 2015 | 4.738 | 4.775 | 4.728 | 4.775 | 449,922 | +0.03(+0.72%) |
Dec 29, 2015 | 4.728 | 4.749 | 4.722 | 4.741 | 438,735 | +0.02(+0.39%) |
Dec 28, 2015 | 4.717 | 4.733 | 4.691 | 4.722 | 621,895 | +0.01(+0.11%) |
Dec 24, 2015 | 4.722 | 4.717 | 4.717 | 4.717 | 288,673 | +0.00(+0.00%) |
Dec 23, 2015 | 4.702 | 4.749 | 4.686 | 4.717 | 734,502 | +0.04(+0.89%) |
Dec 22, 2015 | 4.691 | 4.717 | 4.675 | 4.675 | 789,859 | -0.02(-0.45%) |
Dec 21, 2015 | 4.702 | 4.712 | 4.675 | 4.696 | 540,976 | +0.02(+0.45%) |
Dec 18, 2015 | 4.644 | 4.696 | 4.644 | 4.675 | 463,056 | +0.01(+0.22%) |
Dec 17, 2015 | 4.649 | 4.702 | 4.649 | 4.665 | 541,597 | +0.01(+0.11%) |
Dec 16, 2015 | 4.545 | 4.681 | 4.545 | 4.660 | 986,923 | +0.11(+2.53%) |
Dec 15, 2015 | 4.508 | 4.575 | 4.508 | 4.545 | 741,533 | +0.04(+0.81%) |
Dec 14, 2015 | 4.665 | 4.691 | 4.477 | 4.508 | 1,465,125 | -0.16(-3.47%) |
Dec 11, 2015 | 4.728 | 4.743 | 4.670 | 4.670 | 548,312 | -0.06(-1.25%) |
Dec 10, 2015 | 4.724 | 4.750 | 4.724 | 4.729 | 304,297 | -0.00(-0.02%) |
Dec 09, 2015 | 4.734 | 4.753 | 4.724 | 4.730 | 412,093 | -0.00(-0.09%) |
Dec 08, 2015 | 4.734 | 4.791 | 4.734 | 4.734 | 514,756 | -0.04(-0.87%) |
Dec 07, 2015 | 4.791 | 4.824 | 4.766 | 4.776 | 336,635 | -0.06(-1.29%) |
Dec 04, 2015 | 4.791 | 4.843 | 4.791 | 4.838 | 315,769 | +0.04(+0.76%) |
Dec 03, 2015 | 4.828 | 4.833 | 4.771 | 4.802 | 398,920 | -0.04(-0.75%) |
Dec 02, 2015 | 4.812 | 4.843 | 4.812 | 4.838 | 592,811 | +0.02(+0.43%) |