Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.118 | 5.198 | 5.118 | 5.180 | 28,185 | +0.02(+0.43%) |
Mar 30, 2016 | 5.133 | 5.191 | 5.118 | 5.158 | 71,153 | +0.08(+1.67%) |
Mar 29, 2016 | 5.037 | 5.074 | 5.037 | 5.074 | 3,296 | +0.05(+1.03%) |
Mar 28, 2016 | 5.037 | 5.052 | 5.022 | 5.022 | 26,961 | +0.00(+0.07%) |
Mar 24, 2016 | 5.015 | 5.019 | 5.019 | 5.019 | 38,349 | -0.06(-1.09%) |
Mar 23, 2016 | 5.077 | 5.085 | 5.074 | 5.074 | 25,770 | -0.00(-0.07%) |
Mar 22, 2016 | 5.008 | 5.079 | 5.008 | 5.077 | 21,968 | +0.00(+0.04%) |
Mar 21, 2016 | 5.059 | 5.089 | 5.059 | 5.075 | 11,398 | +0.01(+0.25%) |
Mar 18, 2016 | 5.074 | 5.079 | 5.055 | 5.063 | 44,148 | -0.01(-0.21%) |
Mar 17, 2016 | 5.055 | 5.074 | 5.048 | 5.073 | 61,245 | -0.00(-0.08%) |
Mar 16, 2016 | 5.011 | 5.077 | 5.011 | 5.077 | 12,261 | +0.05(+1.02%) |
Mar 15, 2016 | 5.030 | 5.041 | 5.019 | 5.026 | 17,594 | -0.04(-0.80%) |
Mar 14, 2016 | 5.041 | 5.066 | 5.004 | 5.066 | 11,434 | +0.04(+0.88%) |
Mar 11, 2016 | 4.967 | 5.022 | 4.967 | 5.022 | 25,479 | +0.12(+2.39%) |
Mar 10, 2016 | 4.978 | 4.986 | 4.883 | 4.905 | 36,519 | -0.02(-0.44%) |
Mar 09, 2016 | 4.923 | 4.927 | 4.916 | 4.927 | 13,721 | +0.00(+0.00%) |
Mar 08, 2016 | 4.919 | 4.943 | 4.916 | 4.927 | 18,448 | -0.03(-0.59%) |
Mar 07, 2016 | 4.937 | 4.975 | 4.930 | 4.956 | 67,737 | -0.04(-0.81%) |
Mar 04, 2016 | 4.967 | 5.019 | 4.938 | 4.997 | 40,340 | +0.06(+1.27%) |
Mar 03, 2016 | 4.890 | 4.960 | 4.890 | 4.934 | 22,746 | +0.00(+0.00%) |
Mar 02, 2016 | 4.905 | 4.934 | 4.905 | 4.934 | 23,189 | +0.00(+0.00%) |
Mar 01, 2016 | 4.868 | 4.958 | 4.868 | 4.934 | 48,190 | +0.15(+3.15%) |
Feb 29, 2016 | 4.776 | 4.805 | 4.734 | 4.783 | 62,828 | -0.02(-0.38%) |
Feb 26, 2016 | 4.805 | 4.820 | 4.802 | 4.802 | 27,764 | +0.05(+1.01%) |
Feb 25, 2016 | 4.706 | 4.761 | 4.702 | 4.754 | 27,280 | +0.06(+1.25%) |
Feb 24, 2016 | 4.666 | 4.725 | 4.658 | 4.695 | 62,208 | -0.05(-0.99%) |
Feb 23, 2016 | 4.758 | 4.758 | 4.742 | 4.742 | 73,280 | -0.04(-0.78%) |
Feb 22, 2016 | 4.765 | 4.809 | 4.747 | 4.780 | 94,400 | +0.05(+1.01%) |
Feb 19, 2016 | 4.783 | 4.809 | 4.666 | 4.732 | 80,735 | -0.06(-1.23%) |
Feb 18, 2016 | 4.765 | 4.820 | 4.765 | 4.791 | 36,312 | +0.03(+0.70%) |
Feb 17, 2016 | 4.618 | 4.758 | 4.614 | 4.758 | 14,972 | +0.17(+3.60%) |
Feb 16, 2016 | 4.603 | 4.618 | 4.581 | 4.592 | 18,407 | +0.04(+0.97%) |
Feb 12, 2016 | 4.555 | 4.548 | 4.548 | 4.548 | 20,670 | +0.02(+0.41%) |
Feb 11, 2016 | 4.515 | 4.548 | 4.486 | 4.530 | 22,259 | -0.03(-0.65%) |
Feb 10, 2016 | 4.570 | 4.590 | 4.555 | 4.559 | 34,158 | +0.04(+0.89%) |
Feb 09, 2016 | 4.500 | 4.541 | 4.419 | 4.519 | 46,773 | -0.11(-2.46%) |
Feb 08, 2016 | 4.699 | 4.699 | 4.594 | 4.633 | 55,147 | -0.15(-3.08%) |
Feb 05, 2016 | 4.853 | 4.861 | 4.780 | 4.780 | 47,765 | -0.08(-1.66%) |
Feb 04, 2016 | 4.824 | 4.863 | 4.824 | 4.861 | 8,170 | -0.00(-0.02%) |
Feb 03, 2016 | 4.853 | 4.894 | 4.816 | 4.861 | 54,611 | +0.01(+0.24%) |
Feb 02, 2016 | 4.813 | 4.853 | 4.813 | 4.850 | 36,704 | -0.03(-0.68%) |
Feb 01, 2016 | 4.824 | 4.901 | 4.824 | 4.883 | 14,407 | +0.02(+0.38%) |
Jan 29, 2016 | 4.835 | 4.886 | 4.791 | 4.864 | 36,002 | +0.03(+0.61%) |
Jan 28, 2016 | 4.883 | 4.883 | 4.765 | 4.835 | 46,922 | -0.03(-0.68%) |
Jan 27, 2016 | 4.883 | 4.919 | 4.807 | 4.868 | 62,635 | -0.02(-0.38%) |
Jan 26, 2016 | 4.798 | 4.919 | 4.798 | 4.886 | 35,790 | +0.10(+2.15%) |
Jan 25, 2016 | 4.750 | 4.791 | 4.750 | 4.783 | 69,315 | +0.02(+0.37%) |
Jan 22, 2016 | 4.769 | 4.816 | 4.725 | 4.766 | 42,560 | +0.11(+2.32%) |
Jan 21, 2016 | 4.614 | 4.688 | 4.570 | 4.658 | 45,486 | +0.02(+0.38%) |
Jan 20, 2016 | 4.673 | 4.684 | 4.544 | 4.640 | 150,426 | -0.09(-1.94%) |
Jan 19, 2016 | 4.743 | 4.769 | 4.717 | 4.732 | 87,056 | +0.01(+0.31%) |
Jan 15, 2016 | 4.835 | 4.717 | 4.717 | 4.717 | 121,849 | -0.27(-5.45%) |
Jan 14, 2016 | 4.971 | 5.033 | 4.892 | 4.989 | 47,238 | +0.06(+1.19%) |
Jan 13, 2016 | 4.989 | 5.007 | 4.629 | 4.930 | 125,129 | -0.06(-1.18%) |
Jan 12, 2016 | 5.066 | 5.066 | 4.949 | 4.989 | 24,005 | -0.03(-0.51%) |
Jan 11, 2016 | 5.015 | 5.037 | 4.975 | 5.015 | 61,063 | +0.04(+0.81%) |
Jan 08, 2016 | 5.037 | 5.074 | 4.975 | 4.975 | 18,364 | -0.05(-1.01%) |
Jan 07, 2016 | 5.063 | 5.133 | 4.982 | 5.026 | 110,839 | -0.14(-2.64%) |
Jan 06, 2016 | 5.173 | 5.184 | 5.155 | 5.162 | 14,771 | -0.08(-1.61%) |
Jan 05, 2016 | 5.169 | 5.383 | 5.169 | 5.247 | 107,322 | +0.00(+0.00%) |
Jan 04, 2016 | 5.316 | 5.316 | 5.205 | 5.247 | 22,996 | -0.16(-2.93%) |
Dec 31, 2015 | 5.379 | 5.405 | 5.405 | 5.405 | 26,382 | +0.04(+0.75%) |
Dec 30, 2015 | 5.357 | 5.405 | 5.331 | 5.364 | 94,019 | -0.01(-0.27%) |
Dec 29, 2015 | 5.372 | 5.427 | 5.366 | 5.379 | 35,129 | +0.07(+1.22%) |
Dec 28, 2015 | 5.283 | 5.324 | 5.262 | 5.314 | 100,056 | -0.02(-0.33%) |
Dec 24, 2015 | 5.293 | 5.331 | 5.331 | 5.331 | 23,352 | +0.00(+0.07%) |
Dec 23, 2015 | 5.307 | 5.342 | 5.300 | 5.328 | 65,175 | +0.03(+0.59%) |
Dec 22, 2015 | 5.213 | 5.297 | 5.210 | 5.297 | 41,615 | +0.02(+0.39%) |
Dec 21, 2015 | 5.300 | 5.300 | 5.259 | 5.276 | 46,877 | +0.02(+0.46%) |
Dec 18, 2015 | 5.279 | 5.279 | 5.234 | 5.252 | 36,596 | -0.06(-1.11%) |
Dec 17, 2015 | 5.304 | 5.328 | 5.267 | 5.310 | 89,084 | +0.05(+0.92%) |
Dec 16, 2015 | 5.210 | 5.265 | 5.203 | 5.262 | 30,164 | +0.09(+1.68%) |
Dec 15, 2015 | 5.154 | 5.189 | 5.154 | 5.175 | 27,143 | +0.07(+1.29%) |
Dec 14, 2015 | 5.123 | 5.134 | 5.082 | 5.109 | 55,376 | -0.02(-0.41%) |
Dec 11, 2015 | 5.199 | 5.199 | 5.109 | 5.130 | 63,013 | -0.16(-3.02%) |
Dec 10, 2015 | 5.283 | 5.300 | 5.283 | 5.290 | 20,108 | +0.02(+0.39%) |
Dec 09, 2015 | 5.290 | 5.328 | 5.269 | 5.269 | 25,915 | -0.03(-0.65%) |
Dec 08, 2015 | 5.279 | 5.321 | 5.276 | 5.304 | 53,118 | +0.00(+0.00%) |
Dec 07, 2015 | 5.286 | 5.317 | 5.279 | 5.304 | 68,462 | +0.03(+0.53%) |
Dec 04, 2015 | 5.217 | 5.286 | 5.217 | 5.276 | 37,524 | +0.05(+1.00%) |
Dec 03, 2015 | 5.258 | 5.290 | 5.217 | 5.224 | 19,030 | -0.02(-0.46%) |
Dec 02, 2015 | 5.245 | 5.252 | 5.239 | 5.248 | 58,103 | -0.02(-0.39%) |
Dec 01, 2015 | 5.279 | 5.279 | 5.258 | 5.269 | 25,145 | +0.01(+0.26%) |
Nov 30, 2015 | 5.272 | 5.272 | 5.255 | 5.255 | 29,951 | +0.01(+0.26%) |
Nov 27, 2015 | 5.245 | 5.245 | 5.213 | 5.241 | 7,798 | +0.01(+0.20%) |
Nov 25, 2015 | 5.193 | 5.231 | 5.231 | 5.231 | 12,973 | +0.08(+1.48%) |
Nov 24, 2015 | 5.151 | 5.186 | 5.134 | 5.154 | 20,864 | -0.04(-0.73%) |
Nov 23, 2015 | 5.258 | 5.258 | 5.193 | 5.193 | 49,555 | -0.07(-1.25%) |
Nov 20, 2015 | 5.258 | 5.265 | 5.241 | 5.258 | 63,935 | +0.02(+0.33%) |
Nov 19, 2015 | 5.241 | 5.262 | 5.241 | 5.241 | 29,040 | +0.05(+0.87%) |
Nov 18, 2015 | 5.186 | 5.224 | 5.179 | 5.196 | 85,696 | +0.04(+0.74%) |
Nov 17, 2015 | 5.193 | 5.193 | 5.144 | 5.158 | 37,769 | +0.02(+0.40%) |
Nov 16, 2015 | 5.088 | 5.154 | 5.088 | 5.137 | 62,678 | +0.03(+0.54%) |
Nov 13, 2015 | 5.130 | 5.130 | 5.102 | 5.109 | 20,169 | -0.06(-1.14%) |
Nov 12, 2015 | 5.144 | 5.181 | 5.144 | 5.168 | 20,117 | -0.05(-0.93%) |
Nov 11, 2015 | 5.247 | 5.257 | 5.217 | 5.217 | 15,536 | +0.00(+0.07%) |
Nov 10, 2015 | 5.199 | 5.226 | 5.190 | 5.213 | 33,929 | -0.01(-0.15%) |
Nov 09, 2015 | 5.290 | 5.300 | 5.141 | 5.221 | 90,655 | -0.09(-1.62%) |
Nov 06, 2015 | 5.300 | 5.314 | 5.281 | 5.307 | 15,302 | -0.05(-0.91%) |
Nov 05, 2015 | 5.342 | 5.359 | 5.304 | 5.356 | 25,586 | +0.02(+0.32%) |
Nov 04, 2015 | 5.356 | 5.356 | 5.238 | 5.338 | 48,517 | -0.06(-1.09%) |
Nov 03, 2015 | 5.401 | 5.401 | 5.369 | 5.397 | 38,277 | -0.03(-0.51%) |
Nov 02, 2015 | 5.415 | 5.460 | 5.412 | 5.425 | 24,003 | +0.05(+0.90%) |
Oct 30, 2015 | 5.366 | 5.383 | 5.338 | 5.376 | 40,197 | +0.07(+1.31%) |
Oct 29, 2015 | 5.356 | 5.385 | 5.307 | 5.307 | 38,329 | -0.02(-0.39%) |
Oct 28, 2015 | 5.345 | 5.359 | 5.307 | 5.328 | 27,691 | -0.01(-0.20%) |
Oct 27, 2015 | 5.314 | 5.352 | 5.290 | 5.338 | 33,589 | +0.01(+0.20%) |
Oct 26, 2015 | 5.359 | 5.359 | 5.314 | 5.328 | 21,665 | -0.01(-0.13%) |
Oct 23, 2015 | 5.383 | 5.397 | 5.304 | 5.335 | 47,606 | -0.01(-0.26%) |
Oct 22, 2015 | 5.307 | 5.359 | 5.307 | 5.349 | 31,035 | +0.04(+0.78%) |
Oct 21, 2015 | 5.299 | 5.356 | 5.293 | 5.307 | 32,335 | +0.03(+0.59%) |
Oct 20, 2015 | 5.248 | 5.359 | 5.248 | 5.276 | 28,723 | +0.05(+0.93%) |
Oct 19, 2015 | 5.265 | 5.302 | 5.227 | 5.227 | 20,350 | -0.05(-0.92%) |
Oct 16, 2015 | 5.245 | 5.294 | 5.245 | 5.276 | 31,983 | -0.02(-0.46%) |
Oct 15, 2015 | 5.238 | 5.325 | 5.238 | 5.300 | 22,942 | +0.01(+0.20%) |
Oct 14, 2015 | 5.269 | 5.290 | 5.212 | 5.290 | 11,699 | -0.02(-0.33%) |
Oct 13, 2015 | 5.255 | 5.310 | 5.255 | 5.307 | 30,859 | -0.04(-0.78%) |
Oct 12, 2015 | 5.290 | 5.359 | 5.267 | 5.349 | 64,215 | +0.03(+0.59%) |
Oct 09, 2015 | 5.286 | 5.317 | 5.262 | 5.317 | 44,132 | +0.10(+1.93%) |
Oct 08, 2015 | 5.182 | 5.272 | 5.182 | 5.217 | 34,422 | +0.01(+0.13%) |
Oct 07, 2015 | 5.238 | 5.271 | 5.203 | 5.210 | 70,549 | +0.01(+0.13%) |
Oct 06, 2015 | 5.154 | 5.224 | 5.144 | 5.203 | 29,348 | +0.05(+0.94%) |
Oct 05, 2015 | 5.078 | 5.154 | 5.050 | 5.154 | 38,470 | +0.12(+2.48%) |
Oct 02, 2015 | 4.995 | 5.030 | 4.954 | 5.030 | 27,275 | +0.02(+0.35%) |
Oct 01, 2015 | 4.998 | 5.057 | 4.880 | 5.012 | 88,086 | +0.01(+0.28%) |
Sep 30, 2015 | 5.085 | 5.085 | 4.985 | 4.998 | 40,528 | +0.01(+0.28%) |
Sep 29, 2015 | 5.016 | 5.016 | 4.964 | 4.984 | 12,333 | -0.02(-0.35%) |
Sep 28, 2015 | 5.043 | 5.043 | 5.002 | 5.002 | 8,943 | -0.07(-1.30%) |
Sep 25, 2015 | 5.068 | 5.095 | 5.050 | 5.068 | 21,262 | +0.05(+0.90%) |
Sep 24, 2015 | 4.991 | 5.078 | 4.960 | 5.023 | 94,541 | +0.02(+0.35%) |
Sep 23, 2015 | 5.071 | 5.071 | 4.995 | 5.005 | 27,503 | -0.03(-0.62%) |
Sep 22, 2015 | 5.116 | 5.116 | 5.012 | 5.036 | 39,433 | -0.15(-2.94%) |
Sep 21, 2015 | 5.161 | 5.265 | 5.161 | 5.189 | 77,731 | +0.03(+0.67%) |
Sep 18, 2015 | 5.134 | 5.175 | 5.134 | 5.154 | 110,349 | -0.07(-1.26%) |
Sep 17, 2015 | 5.182 | 5.252 | 5.182 | 5.220 | 78,301 | +0.01(+0.27%) |
Sep 16, 2015 | 5.182 | 5.206 | 5.182 | 5.206 | 4,436 | +0.01(+0.20%) |
Sep 15, 2015 | 5.141 | 5.199 | 5.141 | 5.196 | 17,937 | +0.03(+0.60%) |
Sep 14, 2015 | 5.161 | 5.165 | 5.141 | 5.165 | 4,624 | -0.01(-0.23%) |
Sep 11, 2015 | 5.196 | 5.203 | 5.154 | 5.177 | 36,097 | -0.03(-0.51%) |
Sep 10, 2015 | 5.192 | 5.203 | 5.192 | 5.203 | 8,317 | +0.04(+0.81%) |
Sep 09, 2015 | 5.234 | 5.234 | 5.154 | 5.161 | 25,788 | +0.01(+0.13%) |
Sep 08, 2015 | 5.238 | 5.238 | 5.137 | 5.154 | 54,577 | +0.03(+0.61%) |
Sep 04, 2015 | 5.054 | 5.123 | 5.123 | 5.123 | 30,271 | -0.01(-0.14%) |
Sep 03, 2015 | 5.199 | 5.220 | 5.123 | 5.130 | 43,288 | -0.04(-0.74%) |
Sep 02, 2015 | 5.127 | 5.203 | 5.088 | 5.168 | 60,303 | +0.10(+1.92%) |
Sep 01, 2015 | 5.050 | 5.147 | 5.040 | 5.071 | 72,648 | -0.11(-2.08%) |
Aug 31, 2015 | 5.144 | 5.189 | 5.120 | 5.179 | 41,298 | +0.03(+0.61%) |
Aug 28, 2015 | 5.127 | 5.158 | 5.057 | 5.147 | 47,918 | -0.01(-0.13%) |
Aug 27, 2015 | 5.231 | 5.231 | 5.092 | 5.154 | 59,957 | -0.05(-0.93%) |
Aug 26, 2015 | 5.137 | 5.210 | 5.134 | 5.203 | 207,381 | +0.16(+3.09%) |
Aug 25, 2015 | 5.199 | 5.199 | 5.030 | 5.047 | 132,862 | +0.09(+1.82%) |
Aug 24, 2015 | 4.783 | 5.023 | 4.728 | 4.957 | 163,811 | -0.16(-3.18%) |
Aug 21, 2015 | 5.279 | 5.283 | 5.102 | 5.120 | 119,381 | -0.16(-3.09%) |
Aug 20, 2015 | 5.324 | 5.324 | 5.279 | 5.283 | 78,918 | -0.08(-1.49%) |
Aug 19, 2015 | 5.335 | 5.374 | 5.321 | 5.362 | 12,148 | -0.02(-0.32%) |
Aug 18, 2015 | 5.356 | 5.390 | 5.352 | 5.380 | 135,064 | -0.01(-0.13%) |
Aug 17, 2015 | 5.331 | 5.397 | 5.331 | 5.387 | 10,658 | -0.00(-0.06%) |
Aug 14, 2015 | 5.383 | 5.397 | 5.376 | 5.390 | 66,496 | +0.05(+0.97%) |
Aug 13, 2015 | 5.293 | 5.338 | 5.293 | 5.338 | 39,433 | -0.01(-0.19%) |
Aug 12, 2015 | 5.376 | 5.376 | 5.256 | 5.349 | 62,436 | -0.06(-1.19%) |
Aug 11, 2015 | 5.432 | 5.435 | 5.359 | 5.413 | 122,339 | -0.05(-0.92%) |
Aug 10, 2015 | 5.449 | 5.484 | 5.442 | 5.463 | 17,681 | +0.01(+0.19%) |
Aug 07, 2015 | 5.456 | 5.463 | 5.418 | 5.453 | 48,166 | -0.04(-0.69%) |
Aug 06, 2015 | 5.491 | 5.512 | 5.453 | 5.491 | 82,513 | +0.00(+0.06%) |
Aug 05, 2015 | 5.473 | 5.519 | 5.460 | 5.487 | 45,473 | +0.05(+0.83%) |
Aug 04, 2015 | 5.411 | 5.478 | 5.411 | 5.442 | 36,827 | +0.04(+0.77%) |
Aug 03, 2015 | 5.362 | 5.401 | 5.356 | 5.401 | 76,286 | +0.05(+0.91%) |
Jul 31, 2015 | 5.324 | 5.352 | 5.307 | 5.352 | 75,231 | +0.04(+0.72%) |
Jul 30, 2015 | 5.279 | 5.331 | 5.258 | 5.314 | 54,064 | +0.01(+0.20%) |
Jul 29, 2015 | 5.324 | 5.328 | 5.272 | 5.304 | 15,738 | -0.01(-0.26%) |
Jul 28, 2015 | 5.265 | 5.331 | 5.265 | 5.317 | 10,848 | +0.06(+1.17%) |
Jul 27, 2015 | 5.321 | 5.321 | 5.071 | 5.256 | 41,174 | -0.09(-1.73%) |
Jul 24, 2015 | 5.373 | 5.387 | 5.321 | 5.349 | 59,669 | -0.01(-0.19%) |
Jul 23, 2015 | 5.341 | 5.390 | 5.341 | 5.359 | 29,299 | -0.03(-0.58%) |
Jul 22, 2015 | 5.366 | 5.408 | 5.352 | 5.390 | 60,427 | +0.00(+0.01%) |
Jul 21, 2015 | 5.411 | 5.411 | 5.387 | 5.390 | 19,820 | +0.00(+0.05%) |
Jul 20, 2015 | 5.404 | 5.408 | 5.380 | 5.387 | 16,975 | +0.02(+0.32%) |
Jul 17, 2015 | 5.359 | 5.369 | 5.335 | 5.369 | 15,891 | +0.00(+0.05%) |
Jul 16, 2015 | 5.380 | 5.402 | 5.359 | 5.367 | 16,262 | +0.07(+1.26%) |
Jul 15, 2015 | 5.331 | 5.376 | 5.271 | 5.300 | 36,100 | -0.06(-1.04%) |
Jul 14, 2015 | 5.335 | 5.359 | 5.297 | 5.356 | 23,006 | +0.01(+0.23%) |
Jul 13, 2015 | 5.349 | 5.349 | 5.262 | 5.343 | 50,071 | +0.00(+0.03%) |
Jul 10, 2015 | 5.321 | 5.356 | 5.276 | 5.342 | 171,442 | +0.18(+3.56%) |
Jul 09, 2015 | 5.189 | 5.199 | 5.158 | 5.158 | 52,954 | +0.10(+2.06%) |
Jul 08, 2015 | 5.141 | 5.141 | 5.047 | 5.054 | 49,895 | -0.14(-2.61%) |
Jul 07, 2015 | 5.172 | 5.196 | 5.109 | 5.189 | 42,575 | +0.00(+0.00%) |
Jul 06, 2015 | 5.179 | 5.220 | 5.165 | 5.189 | 59,876 | -0.08(-1.58%) |
Jul 02, 2015 | 5.338 | 5.272 | 5.272 | 5.272 | 206,421 | -0.04(-0.78%) |
Jul 01, 2015 | 5.255 | 5.331 | 5.212 | 5.314 | 125,519 | +0.08(+1.59%) |
Jun 30, 2015 | 5.297 | 5.297 | 5.219 | 5.231 | 34,961 | -0.02(-0.40%) |
Jun 29, 2015 | 5.227 | 5.272 | 5.196 | 5.252 | 53,600 | -0.09(-1.75%) |
Jun 26, 2015 | 5.356 | 5.418 | 5.335 | 5.345 | 66,496 | +0.02(+0.46%) |
Jun 25, 2015 | 5.321 | 5.352 | 5.310 | 5.321 | 52,548 | +0.01(+0.20%) |
Jun 24, 2015 | 5.324 | 5.349 | 5.310 | 5.310 | 64,365 | -0.03(-0.52%) |
Jun 23, 2015 | 5.345 | 5.362 | 5.318 | 5.338 | 52,190 | -0.02(-0.45%) |
Jun 22, 2015 | 5.321 | 5.383 | 5.321 | 5.362 | 78,904 | +0.16(+3.14%) |
Jun 19, 2015 | 5.189 | 5.199 | 5.161 | 5.199 | 74,205 | -0.02(-0.46%) |
Jun 18, 2015 | 5.179 | 5.258 | 5.179 | 5.224 | 154,853 | +0.05(+0.87%) |
Jun 17, 2015 | 5.193 | 5.227 | 5.162 | 5.179 | 59,006 | -0.03(-0.53%) |
Jun 16, 2015 | 5.199 | 5.238 | 5.165 | 5.206 | 155,502 | -0.03(-0.60%) |
Jun 15, 2015 | 5.224 | 5.255 | 5.193 | 5.238 | 67,617 | -0.06(-1.05%) |
Jun 12, 2015 | 5.279 | 5.300 | 5.238 | 5.293 | 30,412 | -0.05(-0.91%) |
Jun 11, 2015 | 5.342 | 5.359 | 5.324 | 5.342 | 54,978 | +0.02(+0.46%) |
Jun 10, 2015 | 5.276 | 5.352 | 5.276 | 5.317 | 88,689 | +0.12(+2.40%) |
Jun 09, 2015 | 5.252 | 5.293 | 5.116 | 5.193 | 260,451 | -0.07(-1.32%) |
Jun 08, 2015 | 5.425 | 5.425 | 5.213 | 5.262 | 164,785 | -0.15(-2.82%) |
Jun 05, 2015 | 5.408 | 5.442 | 5.383 | 5.415 | 25,892 | -0.05(-0.95%) |
Jun 04, 2015 | 5.463 | 5.508 | 5.426 | 5.467 | 62,428 | -0.02(-0.32%) |
Jun 03, 2015 | 5.480 | 5.512 | 5.446 | 5.484 | 31,851 | +0.07(+1.28%) |
Jun 02, 2015 | 5.380 | 5.449 | 5.380 | 5.415 | 43,512 | +0.03(+0.52%) |
Jun 01, 2015 | 5.376 | 5.404 | 5.342 | 5.387 | 50,103 | -0.01(-0.19%) |
May 29, 2015 | 5.411 | 5.411 | 5.343 | 5.397 | 58,781 | -0.04(-0.77%) |
May 28, 2015 | 5.455 | 5.455 | 5.415 | 5.439 | 20,114 | -0.02(-0.44%) |
May 27, 2015 | 5.428 | 5.501 | 5.380 | 5.463 | 64,382 | +0.02(+0.32%) |
May 26, 2015 | 5.487 | 5.515 | 5.404 | 5.446 | 42,460 | -0.12(-2.12%) |
May 22, 2015 | 5.519 | 5.564 | 5.564 | 5.564 | 61,407 | +0.01(+0.25%) |
May 21, 2015 | 5.539 | 5.562 | 5.498 | 5.550 | 40,583 | +0.04(+0.69%) |
May 20, 2015 | 5.491 | 5.515 | 5.470 | 5.512 | 36,227 | +0.00(+0.00%) |
May 19, 2015 | 5.522 | 5.522 | 5.487 | 5.512 | 71,711 | -0.01(-0.19%) |
May 18, 2015 | 5.505 | 5.532 | 5.501 | 5.522 | 29,902 | +0.01(+0.13%) |
May 15, 2015 | 5.491 | 5.515 | 5.467 | 5.515 | 95,253 | -0.01(-0.13%) |
May 14, 2015 | 5.508 | 5.553 | 5.463 | 5.522 | 62,312 | +0.13(+2.38%) |
May 13, 2015 | 5.423 | 5.433 | 5.389 | 5.394 | 71,174 | -0.02(-0.29%) |
May 12, 2015 | 5.389 | 5.413 | 5.389 | 5.409 | 101,720 | -0.02(-0.44%) |
May 11, 2015 | 5.386 | 5.433 | 5.379 | 5.433 | 108,910 | +0.02(+0.31%) |
May 08, 2015 | 5.382 | 5.420 | 5.382 | 5.416 | 18,141 | +0.08(+1.48%) |
May 07, 2015 | 5.321 | 5.341 | 5.321 | 5.337 | 47,592 | -0.00(-0.08%) |
May 06, 2015 | 5.321 | 5.342 | 5.265 | 5.342 | 83,678 | +0.00(+0.06%) |
May 05, 2015 | 5.352 | 5.369 | 5.325 | 5.338 | 101,304 | -0.03(-0.57%) |
May 04, 2015 | 5.406 | 5.416 | 5.348 | 5.369 | 31,247 | +0.00(+0.00%) |
May 01, 2015 | 5.406 | 5.501 | 5.352 | 5.369 | 74,797 | +0.01(+0.19%) |
Apr 30, 2015 | 5.403 | 5.403 | 5.338 | 5.359 | 44,845 | -0.04(-0.75%) |
Apr 29, 2015 | 5.409 | 5.423 | 5.369 | 5.399 | 37,635 | -0.06(-1.06%) |
Apr 28, 2015 | 5.474 | 5.474 | 5.435 | 5.457 | 99,056 | -0.05(-0.92%) |
Apr 27, 2015 | 5.454 | 5.515 | 5.454 | 5.508 | 96,294 | +0.10(+1.88%) |
Apr 24, 2015 | 5.374 | 5.413 | 5.374 | 5.406 | 45,946 | +0.02(+0.31%) |
Apr 23, 2015 | 5.369 | 5.406 | 5.277 | 5.389 | 107,237 | -0.02(-0.44%) |
Apr 22, 2015 | 5.423 | 5.423 | 5.376 | 5.413 | 29,972 | -0.02(-0.31%) |
Apr 21, 2015 | 5.396 | 5.451 | 5.389 | 5.430 | 37,608 | +0.09(+1.78%) |
Apr 20, 2015 | 5.338 | 5.352 | 5.308 | 5.335 | 59,913 | +0.02(+0.35%) |
Apr 17, 2015 | 5.328 | 5.355 | 5.304 | 5.316 | 93,028 | -0.06(-1.17%) |
Apr 16, 2015 | 5.379 | 5.399 | 5.378 | 5.379 | 67,696 | -0.04(-0.81%) |
Apr 15, 2015 | 5.423 | 5.430 | 5.396 | 5.423 | 146,492 | +0.03(+0.57%) |
Apr 14, 2015 | 5.389 | 5.396 | 5.368 | 5.393 | 49,545 | +0.01(+0.13%) |
Apr 13, 2015 | 5.403 | 5.403 | 5.371 | 5.386 | 39,476 | -0.02(-0.38%) |
Apr 10, 2015 | 5.416 | 5.416 | 5.380 | 5.406 | 72,567 | +0.03(+0.54%) |
Apr 09, 2015 | 5.386 | 5.391 | 5.372 | 5.377 | 22,685 | -0.01(-0.15%) |
Apr 08, 2015 | 5.430 | 5.430 | 5.377 | 5.386 | 71,166 | -0.04(-0.81%) |
Apr 07, 2015 | 5.423 | 5.450 | 5.413 | 5.430 | 214,218 | +0.02(+0.44%) |
Apr 06, 2015 | 5.315 | 5.423 | 5.315 | 5.406 | 85,077 | +0.14(+2.57%) |
Apr 02, 2015 | 5.315 | 5.271 | 5.271 | 5.271 | 52,811 | -0.02(-0.32%) |