Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.984 | 4.984 | 4.948 | 4.984 | 201,241 | +0.06(+1.26%) |
Apr 28, 2016 | 4.974 | 4.974 | 4.917 | 4.922 | 138,742 | -0.12(-2.37%) |
Apr 27, 2016 | 5.041 | 5.051 | 5.018 | 5.041 | 33,818 | +0.02(+0.41%) |
Apr 26, 2016 | 5.024 | 5.038 | 5.015 | 5.020 | 8,430 | -0.03(-0.51%) |
Apr 25, 2016 | 5.051 | 5.062 | 5.036 | 5.046 | 32,970 | -0.04(-0.69%) |
Apr 22, 2016 | 5.114 | 5.114 | 5.067 | 5.081 | 42,641 | +0.00(+0.08%) |
Apr 21, 2016 | 5.103 | 5.134 | 5.057 | 5.077 | 83,714 | +0.00(+0.00%) |
Apr 20, 2016 | 5.068 | 5.098 | 5.041 | 5.077 | 56,492 | -0.01(-0.10%) |
Apr 19, 2016 | 5.103 | 5.134 | 5.057 | 5.082 | 118,115 | +0.05(+1.03%) |
Apr 18, 2016 | 4.963 | 5.057 | 4.963 | 5.031 | 35,499 | +0.02(+0.31%) |
Apr 15, 2016 | 5.005 | 5.015 | 5.005 | 5.015 | 22,484 | +0.00(+0.00%) |
Apr 14, 2016 | 5.057 | 5.057 | 5.005 | 5.015 | 67,176 | +0.02(+0.31%) |
Apr 13, 2016 | 5.067 | 5.073 | 4.984 | 5.000 | 411,628 | +0.02(+0.31%) |
Apr 12, 2016 | 4.937 | 4.984 | 4.930 | 4.984 | 65,733 | +0.10(+2.03%) |
Apr 11, 2016 | 4.932 | 4.932 | 4.884 | 4.885 | 19,798 | -0.02(-0.33%) |
Apr 08, 2016 | 4.880 | 4.976 | 4.880 | 4.901 | 64,654 | +0.11(+2.27%) |
Apr 07, 2016 | 4.834 | 4.854 | 4.787 | 4.792 | 74,291 | +0.00(+0.00%) |
Apr 06, 2016 | 4.771 | 4.802 | 4.771 | 4.792 | 211,987 | +0.02(+0.33%) |
Apr 05, 2016 | 4.797 | 4.797 | 4.731 | 4.777 | 180,794 | -0.10(-2.13%) |
Apr 04, 2016 | 4.880 | 4.901 | 4.875 | 4.880 | 166,582 | -0.01(-0.21%) |
Apr 01, 2016 | 4.906 | 4.917 | 4.870 | 4.891 | 83,178 | -0.11(-2.28%) |
Mar 31, 2016 | 4.989 | 5.036 | 4.989 | 5.005 | 107,504 | -0.03(-0.52%) |
Mar 30, 2016 | 5.010 | 5.062 | 5.010 | 5.031 | 88,072 | +0.01(+0.10%) |
Mar 29, 2016 | 5.031 | 5.057 | 5.020 | 5.025 | 32,515 | -0.03(-0.51%) |
Mar 28, 2016 | 5.057 | 5.057 | 5.036 | 5.051 | 29,109 | +0.01(+0.21%) |
Mar 24, 2016 | 4.968 | 5.041 | 5.041 | 5.041 | 34,707 | +0.02(+0.41%) |
Mar 23, 2016 | 5.010 | 5.036 | 5.010 | 5.020 | 65,886 | -0.01(-0.10%) |
Mar 22, 2016 | 5.020 | 5.051 | 5.005 | 5.025 | 52,253 | +0.01(+0.10%) |
Mar 21, 2016 | 4.980 | 5.025 | 4.980 | 5.020 | 174,954 | -0.01(-0.10%) |
Mar 18, 2016 | 4.974 | 5.025 | 4.974 | 5.025 | 21,659 | +0.04(+0.73%) |
Mar 17, 2016 | 4.968 | 5.005 | 4.968 | 4.989 | 72,901 | -0.01(-0.10%) |
Mar 16, 2016 | 4.948 | 4.994 | 4.948 | 4.994 | 57,913 | +0.02(+0.42%) |
Mar 15, 2016 | 4.953 | 4.974 | 4.953 | 4.974 | 21,393 | +0.00(+0.00%) |
Mar 14, 2016 | 4.974 | 4.979 | 4.953 | 4.974 | 15,003 | +0.02(+0.42%) |
Mar 11, 2016 | 4.865 | 4.974 | 4.865 | 4.953 | 36,774 | +0.11(+2.25%) |
Mar 10, 2016 | 4.901 | 4.901 | 4.823 | 4.844 | 40,594 | +0.00(+0.00%) |
Mar 09, 2016 | 4.818 | 4.844 | 4.818 | 4.844 | 54,544 | +0.01(+0.11%) |
Mar 08, 2016 | 4.829 | 4.859 | 4.823 | 4.839 | 41,486 | -0.01(-0.21%) |
Mar 07, 2016 | 4.839 | 4.880 | 4.823 | 4.849 | 176,365 | -0.03(-0.53%) |
Mar 04, 2016 | 4.844 | 4.901 | 4.834 | 4.875 | 34,177 | +0.05(+1.13%) |
Mar 03, 2016 | 4.818 | 4.849 | 4.797 | 4.821 | 54,986 | +0.05(+1.03%) |
Mar 02, 2016 | 4.756 | 4.797 | 4.756 | 4.771 | 139,583 | +0.04(+0.77%) |
Mar 01, 2016 | 4.694 | 4.745 | 4.694 | 4.735 | 110,479 | +0.08(+1.67%) |
Feb 29, 2016 | 4.662 | 4.704 | 4.657 | 4.657 | 191,606 | -0.03(-0.55%) |
Feb 26, 2016 | 4.668 | 4.699 | 4.668 | 4.683 | 42,005 | +0.04(+0.84%) |
Feb 25, 2016 | 4.590 | 4.657 | 4.590 | 4.644 | 26,375 | +0.07(+1.53%) |
Feb 24, 2016 | 4.564 | 4.600 | 4.559 | 4.574 | 180,931 | -0.02(-0.35%) |
Feb 23, 2016 | 4.585 | 4.611 | 4.585 | 4.590 | 113,094 | -0.03(-0.66%) |
Feb 22, 2016 | 4.631 | 4.652 | 4.611 | 4.621 | 143,208 | +0.09(+1.94%) |
Feb 19, 2016 | 4.512 | 4.548 | 4.502 | 4.533 | 359,623 | +0.00(+0.00%) |
Feb 18, 2016 | 4.512 | 4.553 | 4.512 | 4.533 | 473,590 | +0.03(+0.69%) |
Feb 17, 2016 | 4.450 | 4.522 | 4.450 | 4.502 | 494,831 | +0.06(+1.28%) |
Feb 16, 2016 | 4.548 | 4.569 | 4.419 | 4.445 | 373,737 | +0.02(+0.47%) |
Feb 12, 2016 | 4.325 | 4.424 | 4.424 | 4.424 | 436,735 | -0.06(-1.39%) |
Feb 11, 2016 | 4.507 | 4.538 | 4.429 | 4.486 | 365,156 | -0.17(-3.57%) |
Feb 10, 2016 | 4.668 | 4.717 | 4.636 | 4.652 | 40,979 | -0.04(-0.84%) |
Feb 09, 2016 | 4.647 | 4.761 | 4.605 | 4.691 | 88,812 | -0.04(-0.81%) |
Feb 08, 2016 | 4.823 | 4.823 | 4.699 | 4.730 | 121,051 | -0.15(-3.00%) |
Feb 05, 2016 | 4.929 | 4.929 | 4.875 | 4.876 | 20,477 | -0.07(-1.44%) |
Feb 04, 2016 | 4.907 | 4.968 | 4.907 | 4.948 | 15,664 | +0.02(+0.32%) |
Feb 03, 2016 | 4.901 | 4.963 | 4.875 | 4.932 | 129,263 | +0.01(+0.11%) |
Feb 02, 2016 | 4.932 | 4.953 | 4.901 | 4.927 | 13,377 | -0.02(-0.42%) |
Feb 01, 2016 | 4.948 | 4.948 | 4.901 | 4.948 | 23,184 | +0.00(+0.00%) |
Jan 29, 2016 | 4.952 | 4.963 | 4.917 | 4.948 | 22,037 | +0.05(+0.95%) |
Jan 28, 2016 | 4.911 | 4.911 | 4.849 | 4.901 | 48,896 | -0.02(-0.42%) |
Jan 27, 2016 | 4.922 | 4.927 | 4.865 | 4.922 | 37,802 | +0.01(+0.21%) |
Jan 26, 2016 | 4.830 | 4.911 | 4.802 | 4.911 | 63,774 | +0.13(+2.81%) |
Jan 25, 2016 | 4.771 | 4.792 | 4.761 | 4.777 | 37,075 | +0.01(+0.12%) |
Jan 22, 2016 | 4.771 | 4.784 | 4.748 | 4.771 | 87,640 | +0.05(+1.10%) |
Jan 21, 2016 | 4.714 | 4.758 | 4.678 | 4.719 | 58,098 | +0.00(+0.00%) |
Jan 20, 2016 | 4.735 | 4.735 | 4.626 | 4.719 | 86,891 | -0.08(-1.73%) |
Jan 19, 2016 | 4.974 | 4.989 | 4.761 | 4.802 | 119,144 | -0.06(-1.28%) |
Jan 15, 2016 | 4.880 | 4.865 | 4.865 | 4.865 | 50,325 | -0.21(-4.09%) |
Jan 14, 2016 | 5.020 | 5.072 | 4.992 | 5.072 | 9,490 | +0.05(+0.95%) |
Jan 13, 2016 | 5.093 | 5.107 | 5.020 | 5.024 | 76,279 | -0.01(-0.23%) |
Jan 12, 2016 | 5.160 | 5.160 | 5.025 | 5.036 | 45,567 | -0.08(-1.52%) |
Jan 11, 2016 | 5.223 | 5.225 | 5.103 | 5.114 | 82,501 | -0.08(-1.55%) |
Jan 08, 2016 | 5.243 | 5.290 | 5.188 | 5.194 | 56,598 | -0.02(-0.44%) |
Jan 07, 2016 | 5.212 | 5.223 | 5.129 | 5.217 | 30,251 | -0.06(-1.19%) |
Jan 06, 2016 | 5.264 | 5.295 | 5.238 | 5.280 | 61,281 | -0.01(-0.20%) |
Jan 05, 2016 | 5.285 | 5.425 | 5.285 | 5.290 | 54,010 | +0.04(+0.69%) |
Jan 04, 2016 | 5.134 | 5.285 | 5.082 | 5.254 | 109,064 | -0.05(-0.98%) |
Dec 31, 2015 | 5.305 | 5.305 | 5.305 | 5.305 | 30,465 | -0.04(-0.78%) |
Dec 30, 2015 | 5.326 | 5.352 | 5.326 | 5.347 | 55,080 | -0.01(-0.13%) |
Dec 29, 2015 | 5.321 | 5.368 | 5.274 | 5.354 | 94,143 | +0.08(+1.61%) |
Dec 28, 2015 | 5.347 | 5.347 | 5.238 | 5.269 | 37,931 | -0.05(-0.97%) |
Dec 24, 2015 | 5.337 | 5.321 | 5.321 | 5.321 | 56,688 | -0.02(-0.29%) |
Dec 23, 2015 | 5.342 | 5.363 | 5.197 | 5.337 | 308,537 | +0.01(+0.19%) |
Dec 22, 2015 | 5.186 | 5.326 | 5.181 | 5.326 | 196,550 | +0.14(+2.70%) |
Dec 21, 2015 | 5.212 | 5.212 | 5.160 | 5.186 | 46,249 | -0.01(-0.19%) |
Dec 18, 2015 | 5.150 | 5.206 | 5.150 | 5.196 | 17,990 | -0.01(-0.12%) |
Dec 17, 2015 | 5.363 | 5.363 | 5.186 | 5.202 | 105,680 | +0.06(+1.09%) |
Dec 16, 2015 | 5.151 | 5.217 | 5.075 | 5.146 | 98,221 | +0.06(+1.09%) |
Dec 15, 2015 | 5.070 | 5.141 | 5.070 | 5.091 | 84,615 | +0.02(+0.41%) |
Dec 14, 2015 | 5.108 | 5.117 | 5.022 | 5.070 | 78,968 | -0.01(-0.23%) |
Dec 11, 2015 | 5.108 | 5.122 | 5.027 | 5.082 | 149,342 | -0.02(-0.33%) |
Dec 10, 2015 | 5.141 | 5.170 | 5.098 | 5.098 | 103,560 | +0.00(+0.00%) |
Dec 09, 2015 | 5.204 | 5.227 | 5.094 | 5.098 | 50,658 | -0.10(-1.83%) |
Dec 08, 2015 | 5.127 | 5.194 | 5.122 | 5.194 | 56,016 | -0.01(-0.13%) |
Dec 07, 2015 | 5.227 | 5.227 | 5.196 | 5.200 | 17,507 | -0.00(-0.05%) |
Dec 04, 2015 | 5.127 | 5.213 | 5.127 | 5.203 | 58,973 | +0.02(+0.37%) |
Dec 03, 2015 | 5.222 | 5.222 | 5.170 | 5.184 | 67,278 | -0.02(-0.46%) |
Dec 02, 2015 | 5.213 | 5.226 | 5.189 | 5.208 | 41,514 | +0.01(+0.18%) |
Dec 01, 2015 | 5.136 | 5.217 | 5.136 | 5.198 | 185,238 | +0.07(+1.39%) |
Nov 30, 2015 | 5.141 | 5.141 | 5.117 | 5.127 | 61,578 | -0.01(-0.19%) |
Nov 27, 2015 | 5.156 | 5.158 | 5.113 | 5.136 | 10,762 | -0.05(-1.01%) |
Nov 25, 2015 | 5.160 | 5.189 | 5.189 | 5.189 | 44,912 | +0.01(+0.23%) |
Nov 24, 2015 | 5.127 | 5.184 | 5.127 | 5.177 | 25,369 | +0.00(+0.05%) |
Nov 23, 2015 | 5.151 | 5.194 | 5.151 | 5.175 | 118,999 | -0.02(-0.37%) |
Nov 20, 2015 | 5.146 | 5.198 | 5.146 | 5.194 | 44,815 | +0.03(+0.55%) |
Nov 19, 2015 | 5.041 | 5.189 | 5.041 | 5.165 | 266,288 | +0.13(+2.65%) |
Nov 18, 2015 | 5.022 | 5.036 | 5.017 | 5.032 | 27,914 | +0.03(+0.57%) |
Nov 17, 2015 | 5.003 | 5.046 | 5.003 | 5.003 | 54,952 | -0.02(-0.47%) |
Nov 16, 2015 | 4.970 | 5.032 | 4.970 | 5.027 | 21,612 | +0.04(+0.76%) |
Nov 13, 2015 | 4.955 | 5.051 | 4.955 | 4.989 | 64,510 | +0.00(+0.03%) |
Nov 12, 2015 | 5.013 | 5.013 | 4.979 | 4.987 | 14,430 | -0.04(-0.72%) |
Nov 11, 2015 | 5.009 | 5.027 | 5.009 | 5.023 | 16,558 | +0.02(+0.40%) |
Nov 10, 2015 | 5.003 | 5.032 | 4.998 | 5.003 | 46,744 | +0.05(+0.96%) |
Nov 09, 2015 | 5.008 | 5.008 | 4.908 | 4.955 | 77,830 | -0.06(-1.14%) |
Nov 06, 2015 | 5.017 | 5.041 | 5.008 | 5.013 | 26,878 | -0.03(-0.66%) |
Nov 05, 2015 | 5.008 | 5.060 | 5.008 | 5.046 | 31,214 | +0.04(+0.81%) |
Nov 04, 2015 | 5.013 | 5.032 | 4.998 | 5.005 | 36,227 | -0.03(-0.69%) |
Nov 03, 2015 | 4.998 | 5.051 | 4.998 | 5.040 | 50,614 | -0.01(-0.21%) |
Nov 02, 2015 | 5.003 | 5.051 | 5.001 | 5.051 | 14,923 | +0.05(+0.95%) |
Oct 30, 2015 | 5.017 | 5.036 | 5.003 | 5.003 | 19,889 | -0.03(-0.66%) |
Oct 29, 2015 | 4.965 | 5.036 | 4.965 | 5.036 | 27,906 | -0.01(-0.28%) |
Oct 28, 2015 | 5.037 | 5.051 | 5.037 | 5.050 | 34,760 | +0.04(+0.75%) |
Oct 27, 2015 | 5.017 | 5.032 | 5.013 | 5.013 | 21,003 | -0.03(-0.57%) |
Oct 26, 2015 | 5.032 | 5.044 | 5.032 | 5.041 | 14,233 | +0.01(+0.19%) |
Oct 23, 2015 | 5.036 | 5.051 | 5.008 | 5.032 | 65,935 | -0.00(-0.09%) |
Oct 22, 2015 | 4.989 | 5.055 | 4.989 | 5.036 | 81,352 | +0.00(+0.09%) |
Oct 21, 2015 | 5.051 | 5.070 | 5.032 | 5.032 | 26,811 | +0.01(+0.29%) |
Oct 20, 2015 | 4.979 | 5.022 | 4.979 | 5.017 | 29,925 | +0.02(+0.38%) |
Oct 19, 2015 | 5.022 | 5.065 | 4.941 | 4.998 | 152,993 | -0.07(-1.32%) |
Oct 16, 2015 | 5.041 | 5.089 | 5.017 | 5.065 | 102,035 | +0.04(+0.85%) |
Oct 15, 2015 | 5.003 | 5.036 | 5.003 | 5.022 | 56,251 | +0.08(+1.64%) |
Oct 14, 2015 | 4.936 | 4.989 | 4.917 | 4.941 | 33,354 | -0.06(-1.24%) |
Oct 13, 2015 | 4.922 | 5.022 | 4.922 | 5.003 | 55,049 | +0.05(+1.06%) |
Oct 12, 2015 | 4.970 | 4.988 | 4.913 | 4.951 | 58,465 | -0.04(-0.72%) |
Oct 09, 2015 | 5.003 | 5.003 | 4.955 | 4.986 | 34,236 | -0.01(-0.24%) |
Oct 08, 2015 | 4.955 | 4.998 | 4.941 | 4.998 | 24,592 | +0.00(+0.10%) |
Oct 07, 2015 | 4.955 | 5.003 | 4.955 | 4.994 | 29,495 | +0.06(+1.16%) |
Oct 06, 2015 | 4.893 | 4.936 | 4.893 | 4.936 | 13,719 | +0.00(+0.00%) |
Oct 05, 2015 | 4.889 | 4.941 | 4.884 | 4.936 | 69,534 | +0.12(+2.57%) |
Oct 02, 2015 | 4.803 | 4.832 | 4.770 | 4.812 | 324,729 | +0.01(+0.30%) |
Oct 01, 2015 | 4.870 | 4.874 | 4.789 | 4.798 | 249,266 | -0.05(-0.98%) |
Sep 30, 2015 | 4.817 | 4.846 | 4.798 | 4.846 | 203,174 | +0.10(+2.01%) |
Sep 29, 2015 | 4.731 | 4.762 | 4.731 | 4.751 | 67,765 | -0.02(-0.50%) |
Sep 28, 2015 | 4.827 | 4.836 | 4.774 | 4.774 | 133,763 | -0.08(-1.67%) |
Sep 25, 2015 | 4.812 | 4.874 | 4.798 | 4.855 | 34,490 | +0.12(+2.52%) |
Sep 24, 2015 | 4.741 | 4.760 | 4.717 | 4.736 | 32,364 | -0.03(-0.70%) |
Sep 23, 2015 | 4.754 | 4.808 | 4.754 | 4.770 | 25,797 | +0.01(+0.30%) |
Sep 22, 2015 | 4.717 | 4.798 | 4.717 | 4.755 | 58,969 | -0.02(-0.50%) |
Sep 21, 2015 | 4.736 | 4.793 | 4.736 | 4.779 | 38,058 | +0.04(+0.91%) |
Sep 18, 2015 | 4.712 | 4.765 | 4.712 | 4.736 | 35,323 | -0.04(-0.90%) |
Sep 17, 2015 | 4.789 | 4.797 | 4.765 | 4.779 | 18,804 | -0.02(-0.39%) |
Sep 16, 2015 | 4.770 | 4.804 | 4.770 | 4.798 | 22,964 | +0.03(+0.59%) |
Sep 15, 2015 | 4.722 | 4.808 | 4.717 | 4.770 | 43,844 | +0.07(+1.42%) |
Sep 14, 2015 | 4.674 | 4.703 | 4.667 | 4.703 | 20,552 | +0.04(+0.83%) |
Sep 11, 2015 | 4.660 | 4.717 | 4.650 | 4.664 | 28,397 | -0.03(-0.62%) |
Sep 10, 2015 | 4.698 | 4.698 | 4.684 | 4.693 | 32,485 | -0.04(-0.81%) |
Sep 09, 2015 | 4.770 | 4.846 | 4.731 | 4.731 | 87,967 | +0.01(+0.30%) |
Sep 08, 2015 | 4.698 | 4.736 | 4.698 | 4.717 | 31,736 | +0.06(+1.31%) |
Sep 04, 2015 | 4.655 | 4.656 | 4.656 | 4.656 | 37,566 | -0.11(-2.28%) |
Sep 03, 2015 | 4.803 | 4.803 | 4.727 | 4.765 | 33,258 | +0.00(+0.10%) |
Sep 02, 2015 | 4.755 | 4.770 | 4.727 | 4.760 | 58,617 | +0.08(+1.63%) |
Sep 01, 2015 | 4.670 | 4.712 | 4.670 | 4.684 | 115,158 | -0.11(-2.33%) |
Aug 31, 2015 | 4.808 | 4.827 | 4.770 | 4.796 | 197,998 | -0.05(-1.03%) |
Aug 28, 2015 | 4.836 | 4.865 | 4.836 | 4.846 | 39,508 | +0.03(+0.68%) |
Aug 27, 2015 | 4.765 | 4.827 | 4.758 | 4.813 | 110,106 | +0.07(+1.52%) |
Aug 26, 2015 | 4.765 | 4.765 | 4.731 | 4.741 | 101,879 | +0.00(+0.10%) |
Aug 25, 2015 | 4.751 | 4.774 | 4.710 | 4.736 | 126,757 | +0.07(+1.53%) |
Aug 24, 2015 | 4.579 | 4.755 | 4.431 | 4.665 | 218,173 | -0.20(-4.02%) |
Aug 21, 2015 | 4.798 | 4.884 | 4.774 | 4.860 | 125,886 | -0.11(-2.22%) |
Aug 20, 2015 | 5.008 | 5.017 | 4.970 | 4.970 | 83,530 | -0.11(-2.24%) |
Aug 19, 2015 | 5.060 | 5.084 | 5.051 | 5.084 | 108,266 | -0.04(-0.84%) |
Aug 18, 2015 | 5.089 | 5.132 | 5.089 | 5.127 | 64,308 | +0.01(+0.28%) |
Aug 17, 2015 | 5.103 | 5.113 | 5.089 | 5.113 | 143,522 | +0.00(+0.09%) |
Aug 14, 2015 | 5.117 | 5.117 | 5.098 | 5.108 | 61,916 | -0.02(-0.46%) |
Aug 13, 2015 | 5.108 | 5.156 | 5.108 | 5.132 | 53,498 | +0.03(+0.65%) |
Aug 12, 2015 | 5.055 | 5.113 | 5.027 | 5.098 | 140,926 | +0.01(+0.16%) |
Aug 11, 2015 | 5.127 | 5.129 | 5.084 | 5.090 | 30,341 | -0.08(-1.54%) |
Aug 10, 2015 | 5.132 | 5.184 | 5.129 | 5.170 | 94,444 | +0.03(+0.65%) |
Aug 07, 2015 | 5.098 | 5.160 | 5.098 | 5.136 | 125,740 | +0.00(+0.09%) |
Aug 06, 2015 | 5.141 | 5.170 | 5.115 | 5.132 | 59,649 | -0.02(-0.44%) |
Aug 05, 2015 | 5.159 | 5.160 | 5.141 | 5.154 | 13,314 | +0.03(+0.63%) |
Aug 04, 2015 | 5.094 | 5.162 | 5.084 | 5.122 | 17,381 | +0.03(+0.57%) |
Aug 03, 2015 | 5.098 | 5.098 | 5.075 | 5.093 | 41,390 | -0.01(-0.20%) |
Jul 31, 2015 | 5.103 | 5.136 | 5.089 | 5.103 | 30,001 | +0.04(+0.75%) |
Jul 30, 2015 | 5.055 | 5.079 | 5.055 | 5.065 | 27,004 | -0.02(-0.36%) |
Jul 29, 2015 | 5.051 | 5.083 | 5.051 | 5.083 | 10,770 | +0.02(+0.37%) |
Jul 28, 2015 | 5.065 | 5.084 | 5.036 | 5.065 | 51,305 | +0.01(+0.28%) |
Jul 27, 2015 | 5.046 | 5.084 | 5.041 | 5.051 | 18,380 | -0.02(-0.47%) |
Jul 24, 2015 | 5.060 | 5.075 | 5.060 | 5.075 | 59,307 | -0.02(-0.33%) |
Jul 23, 2015 | 5.087 | 5.094 | 5.084 | 5.092 | 23,169 | +0.02(+0.34%) |
Jul 22, 2015 | 5.060 | 5.094 | 5.060 | 5.075 | 19,247 | -0.02(-0.37%) |
Jul 21, 2015 | 5.103 | 5.141 | 5.084 | 5.094 | 23,904 | -0.04(-0.84%) |
Jul 20, 2015 | 5.151 | 5.151 | 5.055 | 5.136 | 19,612 | +0.00(+0.00%) |
Jul 17, 2015 | 5.141 | 5.188 | 5.079 | 5.136 | 39,285 | +0.04(+0.78%) |
Jul 16, 2015 | 5.070 | 5.113 | 5.070 | 5.097 | 17,902 | -0.00(-0.04%) |
Jul 15, 2015 | 5.008 | 5.103 | 5.008 | 5.098 | 101,894 | +0.10(+2.00%) |
Jul 14, 2015 | 4.989 | 5.051 | 4.989 | 4.998 | 191,383 | +0.03(+0.58%) |
Jul 13, 2015 | 5.070 | 5.070 | 4.970 | 4.970 | 70,350 | -0.03(-0.67%) |
Jul 10, 2015 | 5.098 | 5.098 | 4.994 | 5.003 | 172,988 | -0.04(-0.76%) |
Jul 09, 2015 | 5.027 | 5.103 | 5.027 | 5.041 | 137,568 | +0.03(+0.62%) |
Jul 08, 2015 | 5.051 | 5.079 | 5.003 | 5.010 | 276,960 | -0.12(-2.37%) |
Jul 07, 2015 | 5.127 | 5.165 | 5.098 | 5.132 | 142,441 | -0.02(-0.37%) |
Jul 06, 2015 | 5.184 | 5.232 | 5.151 | 5.151 | 23,427 | -0.06(-1.10%) |
Jul 02, 2015 | 5.256 | 5.208 | 5.208 | 5.208 | 108,293 | +0.06(+1.11%) |
Jul 01, 2015 | 5.160 | 5.203 | 5.144 | 5.151 | 27,933 | +0.01(+0.19%) |
Jun 30, 2015 | 5.094 | 5.141 | 5.041 | 5.141 | 134,353 | +0.11(+2.27%) |
Jun 29, 2015 | 5.075 | 5.079 | 4.884 | 5.027 | 67,007 | -0.11(-2.22%) |
Jun 26, 2015 | 5.127 | 5.175 | 5.127 | 5.141 | 73,137 | +0.01(+0.28%) |
Jun 25, 2015 | 5.103 | 5.151 | 5.103 | 5.127 | 43,537 | -0.00(-0.09%) |
Jun 24, 2015 | 5.122 | 5.146 | 5.122 | 5.132 | 61,905 | -0.01(-0.28%) |
Jun 23, 2015 | 5.122 | 5.146 | 5.113 | 5.146 | 72,797 | +0.06(+1.22%) |
Jun 22, 2015 | 5.070 | 5.098 | 5.032 | 5.084 | 45,327 | +0.06(+1.14%) |
Jun 19, 2015 | 5.008 | 5.046 | 5.008 | 5.027 | 71,836 | +0.01(+0.19%) |
Jun 18, 2015 | 4.983 | 5.018 | 4.983 | 5.017 | 152,695 | +0.01(+0.29%) |
Jun 17, 2015 | 4.979 | 5.008 | 4.917 | 5.003 | 107,974 | -0.01(-0.19%) |
Jun 16, 2015 | 4.955 | 5.036 | 4.951 | 5.013 | 60,130 | -0.00(-0.09%) |
Jun 15, 2015 | 5.017 | 5.027 | 5.003 | 5.017 | 79,719 | +0.00(+0.09%) |
Jun 12, 2015 | 4.998 | 5.013 | 4.994 | 5.013 | 159,092 | -0.00(-0.09%) |
Jun 11, 2015 | 4.979 | 5.027 | 4.979 | 5.017 | 73,286 | +0.03(+0.57%) |
Jun 10, 2015 | 4.946 | 5.003 | 4.927 | 4.989 | 169,380 | +0.08(+1.65%) |
Jun 09, 2015 | 4.879 | 4.917 | 4.879 | 4.908 | 88,538 | -0.01(-0.19%) |
Jun 08, 2015 | 4.884 | 4.932 | 4.884 | 4.917 | 115,630 | -0.00(-0.10%) |
Jun 05, 2015 | 4.903 | 4.932 | 4.903 | 4.922 | 75,830 | -0.02(-0.39%) |
Jun 04, 2015 | 4.941 | 4.951 | 4.932 | 4.941 | 32,769 | -0.00(-0.10%) |
Jun 03, 2015 | 4.917 | 4.955 | 4.917 | 4.946 | 67,943 | +0.01(+0.19%) |
Jun 02, 2015 | 4.932 | 4.941 | 4.922 | 4.936 | 95,890 | +0.01(+0.19%) |
Jun 01, 2015 | 4.941 | 4.951 | 4.913 | 4.927 | 63,017 | +0.04(+0.78%) |
May 29, 2015 | 4.903 | 4.908 | 4.889 | 4.889 | 57,601 | -0.06(-1.25%) |
May 28, 2015 | 4.946 | 4.960 | 4.922 | 4.951 | 36,418 | -0.01(-0.29%) |
May 27, 2015 | 4.951 | 4.974 | 4.951 | 4.965 | 77,452 | +0.01(+0.19%) |
May 26, 2015 | 4.927 | 4.974 | 4.927 | 4.955 | 93,547 | -0.04(-0.76%) |
May 22, 2015 | 4.979 | 4.994 | 4.994 | 4.994 | 74,923 | -0.03(-0.57%) |
May 21, 2015 | 5.022 | 5.036 | 5.013 | 5.022 | 84,107 | +0.02(+0.34%) |
May 20, 2015 | 4.984 | 5.022 | 4.984 | 5.005 | 54,851 | +0.00(+0.04%) |
May 19, 2015 | 4.994 | 5.008 | 4.994 | 5.004 | 220,668 | +0.01(+0.10%) |
May 18, 2015 | 4.979 | 5.013 | 4.979 | 4.998 | 175,036 | +0.04(+0.87%) |
May 15, 2015 | 4.951 | 4.957 | 4.946 | 4.955 | 75,131 | -0.01(-0.29%) |
May 14, 2015 | 4.913 | 4.976 | 4.913 | 4.970 | 104,543 | +0.02(+0.48%) |
May 13, 2015 | 4.936 | 4.951 | 4.936 | 4.946 | 89,994 | +0.05(+0.97%) |
May 12, 2015 | 4.889 | 4.908 | 4.884 | 4.898 | 172,717 | +0.01(+0.19%) |
May 11, 2015 | 4.874 | 4.898 | 4.874 | 4.889 | 68,296 | -0.02(-0.39%) |
May 08, 2015 | 4.884 | 4.913 | 4.874 | 4.908 | 49,502 | +0.09(+1.88%) |
May 07, 2015 | 4.841 | 4.841 | 4.804 | 4.817 | 66,512 | +0.00(+0.00%) |
May 06, 2015 | 4.823 | 4.841 | 4.812 | 4.817 | 47,602 | -0.00(-0.00%) |
May 05, 2015 | 4.827 | 4.846 | 4.817 | 4.817 | 19,060 | -0.05(-1.08%) |
May 04, 2015 | 4.901 | 4.917 | 4.860 | 4.870 | 27,646 | -0.02(-0.39%) |