Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.234 | 5.234 | 5.234 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.174 | 5.199 | 5.174 | 5.194 | 90,032 | +0.03(+0.54%) |
Dec 28, 2016 | 5.170 | 5.178 | 5.114 | 5.166 | 169,649 | +0.03(+0.59%) |
Dec 27, 2016 | 5.177 | 5.177 | 5.134 | 5.136 | 103,111 | +0.00(+0.00%) |
Dec 23, 2016 | 5.136 | 5.136 | 5.136 | 0 | +0.04(+0.74%) | |
Dec 22, 2016 | 5.094 | 5.098 | 5.083 | 5.098 | 45,729 | +0.02(+0.45%) |
Dec 21, 2016 | 5.056 | 5.094 | 5.056 | 5.075 | 48,238 | +0.01(+0.29%) |
Dec 20, 2016 | 5.064 | 5.072 | 5.053 | 5.061 | 113,404 | +0.01(+0.23%) |
Dec 19, 2016 | 5.075 | 5.079 | 5.049 | 5.049 | 50,144 | -0.02(-0.45%) |
Dec 16, 2016 | 5.098 | 5.098 | 5.068 | 5.072 | 52,438 | -0.00(-0.07%) |
Dec 15, 2016 | 5.064 | 5.079 | 5.045 | 5.075 | 117,522 | +0.01(+0.22%) |
Dec 14, 2016 | 5.083 | 5.098 | 5.060 | 5.064 | 88,936 | -0.03(-0.52%) |
Dec 13, 2016 | 5.056 | 5.104 | 5.056 | 5.090 | 152,317 | +0.06(+1.10%) |
Dec 12, 2016 | 5.038 | 5.040 | 5.034 | 5.035 | 51,717 | -0.00(-0.05%) |
Dec 09, 2016 | 5.026 | 5.041 | 5.026 | 5.038 | 81,521 | +0.00(+0.07%) |
Dec 08, 2016 | 5.049 | 5.049 | 5.026 | 5.034 | 101,143 | +0.01(+0.15%) |
Dec 07, 2016 | 4.977 | 5.041 | 4.958 | 5.026 | 477,572 | +0.11(+2.22%) |
Dec 06, 2016 | 4.925 | 4.947 | 4.917 | 4.917 | 551,697 | +0.01(+0.23%) |
Dec 05, 2016 | 4.932 | 4.947 | 4.902 | 4.906 | 257,980 | +0.02(+0.31%) |
Dec 02, 2016 | 4.888 | 4.917 | 4.853 | 4.891 | 98,605 | -0.02(-0.38%) |
Dec 01, 2016 | 4.958 | 4.958 | 4.902 | 4.909 | 36,303 | -0.02(-0.31%) |
Nov 30, 2016 | 4.921 | 4.936 | 4.909 | 4.925 | 220,581 | +0.02(+0.46%) |
Nov 29, 2016 | 4.913 | 4.913 | 4.882 | 4.902 | 176,896 | -0.01(-0.23%) |
Nov 28, 2016 | 4.921 | 4.921 | 4.888 | 4.913 | 71,952 | +0.01(+0.15%) |
Nov 25, 2016 | 4.883 | 4.906 | 4.883 | 4.906 | 30,328 | +0.02(+0.46%) |
Nov 23, 2016 | 4.883 | 4.883 | 4.883 | 0 | -0.03(-0.60%) | |
Nov 22, 2016 | 4.925 | 4.925 | 4.892 | 4.913 | 40,536 | +0.04(+0.76%) |
Nov 21, 2016 | 4.864 | 4.887 | 4.864 | 4.875 | 48,307 | +0.01(+0.15%) |
Nov 18, 2016 | 4.887 | 4.887 | 4.864 | 4.868 | 22,131 | -0.00(-0.06%) |
Nov 17, 2016 | 4.868 | 4.883 | 4.864 | 4.871 | 41,321 | -0.01(-0.17%) |
Nov 16, 2016 | 4.883 | 4.911 | 4.872 | 4.879 | 41,040 | -0.02(-0.46%) |
Nov 15, 2016 | 4.875 | 4.928 | 4.875 | 4.902 | 52,075 | -0.01(-0.15%) |
Nov 14, 2016 | 4.974 | 4.974 | 4.887 | 4.909 | 62,007 | -0.10(-2.03%) |
Nov 11, 2016 | 5.030 | 5.030 | 4.996 | 5.011 | 55,552 | -0.02(-0.38%) |
Nov 10, 2016 | 5.139 | 5.139 | 5.030 | 5.030 | 39,793 | -0.08(-1.48%) |
Nov 09, 2016 | 5.079 | 5.105 | 5.027 | 5.105 | 36,505 | +0.02(+0.30%) |
Nov 08, 2016 | 5.060 | 5.102 | 5.060 | 5.090 | 40,096 | +0.00(+0.07%) |
Nov 07, 2016 | 5.045 | 5.195 | 5.041 | 5.087 | 79,906 | +0.05(+0.90%) |
Nov 04, 2016 | 5.060 | 5.060 | 5.015 | 5.041 | 48,622 | -0.01(-0.15%) |
Nov 03, 2016 | 5.053 | 5.060 | 5.008 | 5.049 | 96,826 | -0.00(-0.07%) |
Nov 02, 2016 | 5.087 | 5.087 | 5.041 | 5.053 | 20,876 | -0.05(-1.03%) |
Nov 01, 2016 | 5.121 | 5.128 | 5.102 | 5.105 | 42,557 | -0.01(-0.22%) |
Oct 31, 2016 | 5.121 | 5.136 | 5.094 | 5.117 | 27,822 | -0.04(-0.73%) |
Oct 28, 2016 | 5.098 | 5.155 | 5.079 | 5.155 | 18,787 | +0.04(+0.74%) |
Oct 27, 2016 | 5.151 | 5.151 | 5.117 | 5.117 | 13,997 | -0.00(-0.07%) |
Oct 26, 2016 | 5.132 | 5.132 | 5.113 | 5.121 | 27,788 | -0.05(-0.90%) |
Oct 25, 2016 | 5.151 | 5.170 | 5.151 | 5.167 | 41,711 | -0.00(-0.04%) |
Oct 24, 2016 | 5.188 | 5.188 | 5.170 | 5.170 | 15,381 | -0.02(-0.29%) |
Oct 21, 2016 | 5.147 | 5.185 | 5.139 | 5.185 | 47,156 | -0.05(-0.94%) |
Oct 20, 2016 | 5.192 | 5.234 | 5.192 | 5.234 | 37,865 | +0.02(+0.36%) |
Oct 19, 2016 | 5.210 | 5.215 | 5.207 | 5.215 | 38,475 | +0.01(+0.13%) |
Oct 18, 2016 | 5.234 | 5.234 | 5.207 | 5.208 | 31,272 | +0.04(+0.74%) |
Oct 17, 2016 | 5.192 | 5.200 | 5.159 | 5.170 | 52,940 | -0.03(-0.58%) |
Oct 14, 2016 | 5.226 | 5.238 | 5.192 | 5.200 | 31,912 | +0.01(+0.15%) |
Oct 13, 2016 | 5.196 | 5.196 | 5.177 | 5.192 | 30,944 | -0.06(-1.08%) |
Oct 12, 2016 | 5.264 | 5.264 | 5.222 | 5.249 | 71,011 | -0.05(-0.93%) |
Oct 11, 2016 | 5.320 | 5.322 | 5.290 | 5.298 | 39,319 | -0.06(-1.20%) |
Oct 10, 2016 | 5.320 | 5.366 | 5.320 | 5.362 | 9,067 | +0.04(+0.71%) |
Oct 07, 2016 | 5.351 | 5.362 | 5.309 | 5.324 | 179,723 | -0.01(-0.21%) |
Oct 06, 2016 | 5.362 | 5.371 | 5.294 | 5.336 | 244,688 | -0.06(-1.08%) |
Oct 05, 2016 | 5.377 | 5.394 | 5.377 | 5.394 | 14,785 | +0.03(+0.53%) |
Oct 04, 2016 | 5.381 | 5.396 | 5.358 | 5.366 | 89,899 | -0.02(-0.35%) |
Oct 03, 2016 | 5.400 | 5.400 | 5.352 | 5.385 | 26,695 | -0.03(-0.49%) |
Sep 30, 2016 | 5.317 | 5.422 | 5.317 | 5.411 | 53,817 | +0.12(+2.35%) |
Sep 29, 2016 | 5.332 | 5.351 | 5.260 | 5.286 | 78,070 | -0.05(-0.99%) |
Sep 28, 2016 | 5.309 | 5.351 | 5.309 | 5.339 | 28,586 | +0.06(+1.22%) |
Sep 27, 2016 | 5.275 | 5.290 | 5.264 | 5.275 | 86,024 | -0.03(-0.64%) |
Sep 26, 2016 | 5.351 | 5.351 | 5.193 | 5.309 | 84,008 | -0.07(-1.33%) |
Sep 23, 2016 | 5.388 | 5.392 | 5.381 | 5.381 | 59,729 | -0.02(-0.28%) |
Sep 22, 2016 | 5.369 | 5.422 | 5.369 | 5.396 | 30,702 | +0.09(+1.78%) |
Sep 21, 2016 | 5.324 | 5.328 | 5.271 | 5.302 | 106,506 | +0.00(+0.00%) |
Sep 20, 2016 | 5.283 | 5.317 | 5.275 | 5.302 | 64,980 | +0.05(+0.86%) |
Sep 19, 2016 | 5.245 | 5.279 | 5.219 | 5.256 | 341,814 | +0.02(+0.36%) |
Sep 16, 2016 | 5.275 | 5.275 | 5.192 | 5.237 | 38,876 | -0.07(-1.35%) |
Sep 15, 2016 | 5.271 | 5.323 | 5.268 | 5.309 | 34,503 | +0.03(+0.54%) |
Sep 14, 2016 | 5.275 | 5.294 | 5.268 | 5.281 | 36,516 | +0.01(+0.25%) |
Sep 13, 2016 | 5.271 | 5.279 | 5.245 | 5.268 | 35,190 | -0.07(-1.27%) |
Sep 12, 2016 | 5.256 | 5.339 | 5.256 | 5.335 | 28,429 | +0.01(+0.21%) |
Sep 09, 2016 | 5.385 | 5.385 | 5.324 | 5.324 | 53,072 | -0.10(-1.81%) |
Sep 08, 2016 | 5.407 | 5.426 | 5.392 | 5.422 | 25,502 | -0.03(-0.55%) |
Sep 07, 2016 | 5.430 | 5.460 | 5.430 | 5.452 | 7,627 | +0.05(+0.84%) |
Sep 06, 2016 | 5.388 | 5.415 | 5.357 | 5.407 | 33,569 | +0.01(+0.27%) |
Sep 02, 2016 | 5.385 | 5.392 | 5.392 | 5.392 | 43,493 | +0.04(+0.71%) |
Sep 01, 2016 | 5.362 | 5.362 | 5.324 | 5.354 | 31,257 | -0.02(-0.42%) |
Aug 31, 2016 | 5.354 | 5.377 | 5.339 | 5.377 | 43,281 | +0.00(+0.00%) |
Aug 30, 2016 | 5.369 | 5.388 | 5.369 | 5.377 | 16,623 | +0.01(+0.14%) |
Aug 29, 2016 | 5.328 | 5.379 | 5.328 | 5.369 | 46,177 | +0.02(+0.42%) |
Aug 26, 2016 | 5.396 | 5.418 | 5.286 | 5.347 | 85,525 | -0.03(-0.56%) |
Aug 25, 2016 | 5.392 | 5.407 | 5.377 | 5.377 | 34,492 | -0.05(-0.97%) |
Aug 24, 2016 | 5.445 | 5.445 | 5.430 | 5.430 | 24,788 | -0.01(-0.10%) |
Aug 23, 2016 | 5.411 | 5.441 | 5.411 | 5.435 | 10,982 | +0.05(+0.87%) |
Aug 22, 2016 | 5.381 | 5.392 | 5.360 | 5.388 | 9,894 | -0.00(-0.07%) |
Aug 19, 2016 | 5.385 | 5.400 | 5.373 | 5.392 | 16,962 | -0.02(-0.28%) |
Aug 18, 2016 | 5.385 | 5.407 | 5.377 | 5.407 | 74,917 | +0.02(+0.42%) |
Aug 17, 2016 | 5.369 | 5.385 | 5.343 | 5.385 | 102,541 | -0.02(-0.35%) |
Aug 16, 2016 | 5.407 | 5.407 | 5.403 | 5.403 | 24,544 | -0.00(-0.02%) |
Aug 15, 2016 | 5.377 | 5.415 | 5.377 | 5.404 | 47,365 | +0.02(+0.44%) |
Aug 12, 2016 | 5.381 | 5.388 | 5.377 | 5.381 | 35,192 | +0.01(+0.14%) |
Aug 11, 2016 | 5.347 | 5.381 | 5.347 | 5.373 | 52,688 | +0.04(+0.78%) |
Aug 10, 2016 | 5.347 | 5.347 | 5.332 | 5.332 | 40,128 | +0.00(+0.00%) |
Aug 09, 2016 | 5.271 | 5.335 | 5.271 | 5.332 | 64,614 | +0.09(+1.80%) |
Aug 08, 2016 | 5.249 | 5.253 | 5.226 | 5.237 | 19,675 | +0.01(+0.14%) |
Aug 05, 2016 | 5.219 | 5.250 | 5.219 | 5.230 | 34,426 | +0.02(+0.29%) |
Aug 04, 2016 | 5.196 | 5.221 | 5.196 | 5.215 | 24,629 | +0.01(+0.22%) |
Aug 03, 2016 | 5.196 | 5.211 | 5.196 | 5.204 | 29,275 | -0.00(-0.07%) |
Aug 02, 2016 | 5.241 | 5.241 | 5.207 | 5.207 | 61,315 | -0.05(-1.00%) |
Aug 01, 2016 | 5.256 | 5.279 | 5.256 | 5.260 | 36,834 | -0.01(-0.14%) |
Jul 29, 2016 | 5.245 | 5.268 | 5.226 | 5.268 | 79,712 | +0.05(+0.87%) |
Jul 28, 2016 | 5.185 | 5.230 | 5.185 | 5.222 | 118,766 | +0.02(+0.44%) |
Jul 27, 2016 | 5.211 | 5.228 | 5.185 | 5.200 | 80,579 | +0.02(+0.44%) |
Jul 26, 2016 | 5.147 | 5.177 | 5.147 | 5.177 | 4,495 | +0.03(+0.59%) |
Jul 25, 2016 | 5.162 | 5.162 | 5.113 | 5.147 | 22,245 | -0.01(-0.15%) |
Jul 22, 2016 | 5.132 | 5.158 | 5.132 | 5.155 | 9,892 | +0.03(+0.66%) |
Jul 21, 2016 | 5.094 | 5.151 | 5.094 | 5.121 | 31,251 | -0.02(-0.37%) |
Jul 20, 2016 | 5.124 | 5.165 | 5.124 | 5.139 | 76,402 | +0.08(+1.56%) |
Jul 19, 2016 | 5.019 | 5.060 | 5.011 | 5.060 | 128,687 | +0.02(+0.30%) |
Jul 18, 2016 | 5.068 | 5.068 | 5.026 | 5.045 | 50,518 | -0.02(-0.30%) |
Jul 15, 2016 | 5.034 | 5.060 | 5.034 | 5.060 | 22,200 | -0.01(-0.15%) |
Jul 14, 2016 | 5.060 | 5.079 | 5.060 | 5.068 | 14,124 | +0.06(+1.28%) |
Jul 13, 2016 | 5.026 | 5.026 | 4.989 | 5.004 | 83,051 | +0.00(+0.08%) |
Jul 12, 2016 | 5.015 | 5.044 | 5.000 | 5.000 | 34,720 | +0.06(+1.14%) |
Jul 11, 2016 | 4.928 | 4.963 | 4.925 | 4.943 | 33,935 | +0.06(+1.24%) |
Jul 08, 2016 | 4.872 | 4.898 | 4.811 | 4.883 | 27,708 | +0.07(+1.49%) |
Jul 07, 2016 | 4.800 | 4.826 | 4.770 | 4.811 | 38,656 | -0.02(-0.31%) |
Jul 06, 2016 | 4.781 | 4.834 | 4.774 | 4.826 | 54,096 | -0.06(-1.23%) |
Jul 05, 2016 | 4.936 | 4.936 | 4.879 | 4.887 | 37,009 | -0.07(-1.44%) |
Jul 01, 2016 | 4.921 | 4.958 | 4.958 | 4.958 | 66,301 | -0.05(-0.98%) |
Jun 30, 2016 | 4.845 | 5.007 | 4.838 | 5.007 | 38,152 | +0.17(+3.43%) |
Jun 29, 2016 | 4.793 | 4.872 | 4.793 | 4.842 | 96,881 | +0.07(+1.50%) |
Jun 28, 2016 | 4.819 | 4.836 | 4.717 | 4.770 | 100,364 | +0.03(+0.56%) |
Jun 27, 2016 | 4.857 | 4.857 | 4.695 | 4.744 | 265,644 | -0.17(-3.38%) |
Jun 24, 2016 | 4.883 | 5.075 | 4.868 | 4.909 | 212,662 | -0.35(-6.69%) |
Jun 23, 2016 | 5.200 | 5.271 | 5.188 | 5.261 | 79,945 | +0.14(+2.82%) |
Jun 22, 2016 | 5.075 | 5.162 | 5.068 | 5.117 | 73,010 | +0.00(+0.07%) |
Jun 21, 2016 | 5.151 | 5.151 | 5.113 | 5.113 | 44,976 | +0.03(+0.59%) |
Jun 20, 2016 | 5.056 | 5.113 | 5.056 | 5.083 | 37,531 | +0.13(+2.59%) |
Jun 17, 2016 | 4.928 | 4.955 | 4.913 | 4.955 | 19,333 | +0.01(+0.23%) |
Jun 16, 2016 | 4.909 | 4.948 | 4.857 | 4.943 | 96,855 | +0.00(+0.00%) |
Jun 15, 2016 | 4.996 | 5.007 | 4.943 | 4.943 | 53,181 | -0.01(-0.23%) |
Jun 14, 2016 | 5.026 | 5.026 | 4.943 | 4.955 | 117,782 | -0.09(-1.79%) |
Jun 13, 2016 | 5.109 | 5.109 | 5.041 | 5.045 | 59,153 | -0.08(-1.55%) |
Jun 10, 2016 | 5.162 | 5.162 | 5.121 | 5.124 | 60,225 | -0.12(-2.30%) |
Jun 09, 2016 | 5.237 | 5.260 | 5.188 | 5.245 | 36,836 | -0.06(-1.21%) |
Jun 08, 2016 | 5.294 | 5.313 | 5.294 | 5.309 | 25,138 | +0.00(+0.00%) |
Jun 07, 2016 | 5.298 | 5.317 | 5.279 | 5.309 | 48,206 | +0.05(+0.93%) |
Jun 06, 2016 | 5.249 | 5.268 | 5.234 | 5.260 | 35,630 | +0.03(+0.58%) |
Jun 03, 2016 | 5.204 | 5.237 | 5.204 | 5.230 | 9,046 | +0.02(+0.29%) |
Jun 02, 2016 | 5.187 | 5.215 | 5.181 | 5.215 | 12,560 | +0.04(+0.73%) |
Jun 01, 2016 | 5.192 | 5.196 | 5.173 | 5.177 | 31,469 | -0.00(-0.06%) |
May 31, 2016 | 5.188 | 5.215 | 5.180 | 5.180 | 33,712 | -0.01(-0.16%) |
May 27, 2016 | 5.219 | 5.188 | 5.188 | 5.188 | 13,525 | +0.00(+0.00%) |
May 26, 2016 | 5.196 | 5.227 | 5.170 | 5.188 | 54,459 | +0.02(+0.36%) |
May 25, 2016 | 5.147 | 5.196 | 5.139 | 5.170 | 45,933 | +0.02(+0.44%) |
May 24, 2016 | 5.072 | 5.166 | 5.072 | 5.147 | 29,795 | +0.06(+1.08%) |
May 23, 2016 | 5.087 | 5.109 | 5.075 | 5.092 | 28,575 | -0.01(-0.20%) |
May 20, 2016 | 5.102 | 5.109 | 5.102 | 5.102 | 13,570 | +0.02(+0.30%) |
May 19, 2016 | 5.087 | 5.087 | 5.072 | 5.087 | 19,402 | -0.05(-0.88%) |
May 18, 2016 | 5.149 | 5.162 | 5.132 | 5.132 | 34,529 | -0.02(-0.42%) |
May 17, 2016 | 5.166 | 5.215 | 5.124 | 5.154 | 62,864 | +0.01(+0.16%) |
May 16, 2016 | 5.119 | 5.155 | 5.100 | 5.145 | 57,603 | +0.02(+0.30%) |
May 13, 2016 | 5.115 | 5.130 | 5.115 | 5.130 | 27,622 | -0.02(-0.36%) |
May 12, 2016 | 5.144 | 5.155 | 5.133 | 5.148 | 34,814 | +0.01(+0.24%) |
May 11, 2016 | 5.137 | 5.137 | 5.133 | 5.136 | 8,880 | -0.02(-0.44%) |
May 10, 2016 | 5.148 | 5.159 | 5.141 | 5.159 | 51,830 | +0.02(+0.35%) |
May 09, 2016 | 5.159 | 5.165 | 5.111 | 5.141 | 50,038 | +0.01(+0.14%) |
May 06, 2016 | 5.126 | 5.133 | 5.126 | 5.133 | 12,540 | +0.03(+0.60%) |
May 05, 2016 | 5.097 | 5.115 | 5.097 | 5.103 | 19,623 | -0.03(-0.53%) |
May 04, 2016 | 5.126 | 5.141 | 5.060 | 5.130 | 51,036 | -0.03(-0.57%) |
May 03, 2016 | 5.155 | 5.177 | 5.124 | 5.159 | 43,135 | -0.05(-1.05%) |
May 02, 2016 | 5.199 | 5.214 | 5.196 | 5.214 | 21,469 | +0.06(+1.14%) |
Apr 29, 2016 | 5.166 | 5.166 | 5.148 | 5.155 | 27,665 | -0.02(-0.42%) |
Apr 28, 2016 | 5.170 | 5.225 | 5.166 | 5.177 | 63,208 | -0.02(-0.35%) |
Apr 27, 2016 | 5.155 | 5.200 | 5.155 | 5.196 | 19,336 | +0.03(+0.57%) |
Apr 26, 2016 | 5.166 | 5.166 | 5.128 | 5.166 | 64,217 | +0.01(+0.28%) |
Apr 25, 2016 | 5.137 | 5.152 | 5.126 | 5.152 | 59,919 | -0.04(-0.71%) |
Apr 22, 2016 | 5.229 | 5.229 | 5.177 | 5.188 | 28,473 | -0.06(-1.19%) |
Apr 21, 2016 | 5.284 | 5.284 | 5.240 | 5.251 | 44,591 | -0.06(-1.11%) |
Apr 20, 2016 | 5.306 | 5.338 | 5.306 | 5.309 | 39,115 | -0.01(-0.28%) |
Apr 19, 2016 | 5.258 | 5.351 | 5.258 | 5.324 | 63,342 | +0.10(+1.82%) |
Apr 18, 2016 | 5.218 | 5.232 | 5.188 | 5.229 | 54,647 | +0.01(+0.28%) |
Apr 15, 2016 | 5.203 | 5.240 | 5.203 | 5.214 | 33,387 | -0.03(-0.56%) |
Apr 14, 2016 | 5.276 | 5.276 | 5.243 | 5.243 | 78,516 | -0.01(-0.28%) |
Apr 13, 2016 | 5.265 | 5.280 | 5.258 | 5.258 | 80,927 | +0.03(+0.56%) |
Apr 12, 2016 | 5.192 | 5.249 | 5.169 | 5.229 | 67,667 | +0.06(+1.06%) |
Apr 11, 2016 | 5.166 | 5.185 | 5.166 | 5.174 | 65,240 | +0.04(+0.86%) |
Apr 08, 2016 | 5.082 | 5.133 | 5.082 | 5.130 | 38,403 | +0.10(+2.04%) |
Apr 07, 2016 | 5.067 | 5.067 | 5.027 | 5.027 | 41,335 | -0.05(-1.08%) |
Apr 06, 2016 | 5.031 | 5.082 | 5.031 | 5.082 | 75,745 | +0.06(+1.17%) |
Apr 05, 2016 | 5.056 | 5.056 | 5.023 | 5.023 | 123,823 | -0.11(-2.07%) |
Apr 04, 2016 | 5.155 | 5.170 | 5.130 | 5.130 | 302,511 | -0.02(-0.43%) |
Apr 01, 2016 | 5.093 | 5.152 | 5.075 | 5.152 | 61,323 | -0.01(-0.28%) |
Mar 31, 2016 | 5.104 | 5.184 | 5.104 | 5.166 | 28,263 | +0.02(+0.43%) |
Mar 30, 2016 | 5.119 | 5.177 | 5.104 | 5.144 | 71,349 | +0.08(+1.67%) |
Mar 29, 2016 | 5.023 | 5.060 | 5.023 | 5.060 | 3,305 | +0.05(+1.02%) |
Mar 28, 2016 | 5.023 | 5.038 | 5.009 | 5.009 | 27,035 | +0.00(+0.07%) |
Mar 24, 2016 | 5.001 | 5.005 | 5.005 | 5.005 | 38,455 | -0.06(-1.09%) |
Mar 23, 2016 | 5.064 | 5.071 | 5.060 | 5.060 | 25,841 | -0.00(-0.07%) |
Mar 22, 2016 | 4.994 | 5.065 | 4.994 | 5.064 | 22,028 | +0.00(+0.04%) |
Mar 21, 2016 | 5.045 | 5.075 | 5.045 | 5.062 | 11,430 | +0.01(+0.25%) |
Mar 18, 2016 | 5.060 | 5.065 | 5.042 | 5.049 | 44,269 | -0.01(-0.21%) |
Mar 17, 2016 | 5.042 | 5.060 | 5.034 | 5.060 | 61,413 | -0.00(-0.08%) |
Mar 16, 2016 | 4.998 | 5.064 | 4.998 | 5.064 | 12,294 | +0.05(+1.02%) |
Mar 15, 2016 | 5.016 | 5.027 | 5.005 | 5.012 | 17,643 | -0.04(-0.80%) |
Mar 14, 2016 | 5.027 | 5.053 | 4.990 | 5.053 | 11,465 | +0.04(+0.88%) |
Mar 11, 2016 | 4.954 | 5.009 | 4.954 | 5.009 | 25,549 | +0.12(+2.39%) |
Mar 10, 2016 | 4.965 | 4.972 | 4.869 | 4.892 | 36,619 | -0.02(-0.44%) |
Mar 09, 2016 | 4.910 | 4.914 | 4.902 | 4.913 | 13,759 | +0.00(+0.00%) |
Mar 08, 2016 | 4.906 | 4.930 | 4.902 | 4.913 | 18,499 | -0.03(-0.59%) |
Mar 07, 2016 | 4.924 | 4.961 | 4.917 | 4.943 | 67,923 | -0.04(-0.81%) |
Mar 04, 2016 | 4.954 | 5.005 | 4.924 | 4.983 | 40,451 | +0.06(+1.27%) |
Mar 03, 2016 | 4.877 | 4.946 | 4.877 | 4.921 | 22,808 | +0.00(+0.00%) |
Mar 02, 2016 | 4.891 | 4.921 | 4.891 | 4.921 | 23,253 | +0.00(+0.00%) |
Mar 01, 2016 | 4.855 | 4.944 | 4.855 | 4.921 | 48,322 | +0.15(+3.15%) |
Feb 29, 2016 | 4.763 | 4.792 | 4.721 | 4.770 | 63,001 | -0.02(-0.38%) |
Feb 26, 2016 | 4.792 | 4.807 | 4.789 | 4.789 | 27,840 | +0.05(+1.01%) |
Feb 25, 2016 | 4.693 | 4.748 | 4.690 | 4.741 | 27,355 | +0.06(+1.25%) |
Feb 24, 2016 | 4.653 | 4.712 | 4.646 | 4.682 | 62,379 | -0.05(-0.99%) |
Feb 23, 2016 | 4.745 | 4.745 | 4.729 | 4.729 | 73,482 | -0.04(-0.78%) |
Feb 22, 2016 | 4.752 | 4.796 | 4.734 | 4.767 | 94,659 | +0.05(+1.01%) |
Feb 19, 2016 | 4.770 | 4.796 | 4.653 | 4.719 | 80,957 | -0.06(-1.23%) |
Feb 18, 2016 | 4.752 | 4.807 | 4.752 | 4.778 | 36,412 | +0.03(+0.70%) |
Feb 17, 2016 | 4.605 | 4.745 | 4.602 | 4.745 | 15,013 | +0.16(+3.60%) |
Feb 16, 2016 | 4.591 | 4.605 | 4.569 | 4.580 | 18,458 | +0.04(+0.97%) |
Feb 12, 2016 | 4.543 | 4.536 | 4.536 | 4.536 | 20,727 | +0.02(+0.41%) |
Feb 11, 2016 | 4.503 | 4.536 | 4.473 | 4.517 | 22,320 | -0.03(-0.65%) |
Feb 10, 2016 | 4.558 | 4.577 | 4.543 | 4.547 | 34,252 | +0.04(+0.90%) |
Feb 09, 2016 | 4.488 | 4.528 | 4.407 | 4.506 | 46,901 | -0.11(-2.46%) |
Feb 08, 2016 | 4.686 | 4.686 | 4.581 | 4.620 | 55,299 | -0.15(-3.08%) |
Feb 05, 2016 | 4.840 | 4.847 | 4.767 | 4.767 | 47,897 | -0.08(-1.66%) |
Feb 04, 2016 | 4.811 | 4.850 | 4.811 | 4.847 | 8,192 | -0.00(-0.02%) |
Feb 03, 2016 | 4.840 | 4.880 | 4.803 | 4.848 | 54,761 | +0.01(+0.24%) |
Feb 02, 2016 | 4.800 | 4.840 | 4.800 | 4.836 | 36,805 | -0.03(-0.68%) |
Feb 01, 2016 | 4.811 | 4.888 | 4.811 | 4.869 | 14,446 | +0.02(+0.38%) |
Jan 29, 2016 | 4.822 | 4.873 | 4.778 | 4.851 | 36,101 | +0.03(+0.61%) |
Jan 28, 2016 | 4.869 | 4.869 | 4.752 | 4.822 | 47,051 | -0.03(-0.68%) |
Jan 27, 2016 | 4.869 | 4.906 | 4.794 | 4.855 | 62,807 | -0.02(-0.38%) |
Jan 26, 2016 | 4.785 | 4.906 | 4.785 | 4.873 | 35,888 | +0.10(+2.15%) |
Jan 25, 2016 | 4.737 | 4.778 | 4.737 | 4.770 | 69,505 | +0.02(+0.37%) |
Jan 22, 2016 | 4.756 | 4.803 | 4.712 | 4.752 | 42,677 | +0.11(+2.32%) |
Jan 21, 2016 | 4.602 | 4.675 | 4.558 | 4.645 | 45,611 | +0.02(+0.38%) |
Jan 20, 2016 | 4.660 | 4.671 | 4.532 | 4.627 | 150,839 | -0.09(-1.94%) |
Jan 19, 2016 | 4.730 | 4.756 | 4.704 | 4.719 | 87,296 | +0.01(+0.31%) |
Jan 15, 2016 | 4.822 | 4.704 | 4.704 | 4.704 | 122,184 | -0.27(-5.45%) |
Jan 14, 2016 | 4.957 | 5.020 | 4.879 | 4.976 | 47,368 | +0.06(+1.19%) |
Jan 13, 2016 | 4.976 | 4.994 | 4.616 | 4.917 | 125,473 | -0.06(-1.18%) |
Jan 12, 2016 | 5.053 | 5.053 | 4.935 | 4.976 | 24,071 | -0.03(-0.51%) |
Jan 11, 2016 | 5.001 | 5.023 | 4.961 | 5.001 | 61,231 | +0.04(+0.81%) |
Jan 08, 2016 | 5.023 | 5.060 | 4.961 | 4.961 | 18,414 | -0.05(-1.01%) |
Jan 07, 2016 | 5.049 | 5.119 | 4.968 | 5.012 | 111,143 | -0.14(-2.64%) |
Jan 06, 2016 | 5.158 | 5.170 | 5.141 | 5.148 | 14,812 | -0.08(-1.61%) |
Jan 05, 2016 | 5.155 | 5.368 | 5.155 | 5.232 | 107,617 | +0.00(+0.00%) |