Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 63,206 | -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 | 64,215 | +0.01(+0.28%) |
Apr 25, 2016 | 5.137 | 5.152 | 5.126 | 5.152 | 59,917 | -0.04(-0.71%) |
Apr 22, 2016 | 5.229 | 5.229 | 5.177 | 5.188 | 28,472 | -0.06(-1.19%) |
Apr 21, 2016 | 5.284 | 5.284 | 5.240 | 5.251 | 44,590 | -0.06(-1.11%) |
Apr 20, 2016 | 5.306 | 5.338 | 5.306 | 5.309 | 39,114 | -0.01(-0.28%) |
Apr 19, 2016 | 5.258 | 5.351 | 5.258 | 5.324 | 63,340 | +0.10(+1.82%) |
Apr 18, 2016 | 5.218 | 5.232 | 5.188 | 5.229 | 54,645 | +0.01(+0.28%) |
Apr 15, 2016 | 5.203 | 5.240 | 5.203 | 5.214 | 33,386 | -0.03(-0.56%) |
Apr 14, 2016 | 5.276 | 5.276 | 5.243 | 5.243 | 78,514 | -0.01(-0.28%) |
Apr 13, 2016 | 5.265 | 5.280 | 5.258 | 5.258 | 80,925 | +0.03(+0.56%) |
Apr 12, 2016 | 5.192 | 5.250 | 5.169 | 5.229 | 67,665 | +0.06(+1.06%) |
Apr 11, 2016 | 5.166 | 5.185 | 5.166 | 5.174 | 65,238 | +0.04(+0.86%) |
Apr 08, 2016 | 5.082 | 5.133 | 5.082 | 5.130 | 38,402 | +0.10(+2.04%) |
Apr 07, 2016 | 5.067 | 5.067 | 5.027 | 5.027 | 41,334 | -0.05(-1.08%) |
Apr 06, 2016 | 5.031 | 5.082 | 5.031 | 5.082 | 75,743 | +0.06(+1.17%) |
Apr 05, 2016 | 5.056 | 5.056 | 5.023 | 5.023 | 123,819 | -0.11(-2.07%) |
Apr 04, 2016 | 5.155 | 5.170 | 5.130 | 5.130 | 302,502 | -0.02(-0.43%) |
Apr 01, 2016 | 5.093 | 5.152 | 5.075 | 5.152 | 61,321 | -0.01(-0.28%) |
Mar 31, 2016 | 5.104 | 5.184 | 5.104 | 5.166 | 28,262 | +0.02(+0.43%) |
Mar 30, 2016 | 5.119 | 5.177 | 5.104 | 5.144 | 71,347 | +0.08(+1.67%) |
Mar 29, 2016 | 5.023 | 5.060 | 5.023 | 5.060 | 3,305 | +0.05(+1.03%) |
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 | 38,454 | -0.06(-1.09%) |
Mar 23, 2016 | 5.064 | 5.071 | 5.060 | 5.060 | 25,840 | -0.00(-0.07%) |
Mar 22, 2016 | 4.994 | 5.065 | 4.994 | 5.064 | 22,027 | +0.00(+0.04%) |
Mar 21, 2016 | 5.045 | 5.075 | 5.045 | 5.062 | 11,429 | +0.01(+0.25%) |
Mar 18, 2016 | 5.060 | 5.065 | 5.042 | 5.049 | 44,268 | -0.01(-0.21%) |
Mar 17, 2016 | 5.042 | 5.060 | 5.034 | 5.060 | 61,411 | -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 | 17,642 | -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 | 25,548 | +0.12(+2.39%) |
Mar 10, 2016 | 4.965 | 4.972 | 4.869 | 4.892 | 36,618 | -0.02(-0.44%) |
Mar 09, 2016 | 4.910 | 4.914 | 4.902 | 4.914 | 13,758 | +0.00(+0.00%) |
Mar 08, 2016 | 4.906 | 4.930 | 4.902 | 4.913 | 18,498 | -0.03(-0.59%) |
Mar 07, 2016 | 4.924 | 4.961 | 4.917 | 4.943 | 67,921 | -0.04(-0.81%) |
Mar 04, 2016 | 4.954 | 5.005 | 4.924 | 4.983 | 40,450 | +0.06(+1.27%) |
Mar 03, 2016 | 4.877 | 4.946 | 4.877 | 4.921 | 22,807 | +0.00(+0.00%) |
Mar 02, 2016 | 4.891 | 4.921 | 4.891 | 4.921 | 23,252 | +0.00(+0.00%) |
Mar 01, 2016 | 4.855 | 4.945 | 4.855 | 4.921 | 48,321 | +0.15(+3.15%) |
Feb 29, 2016 | 4.763 | 4.792 | 4.721 | 4.770 | 62,999 | -0.02(-0.38%) |
Feb 26, 2016 | 4.792 | 4.807 | 4.789 | 4.789 | 27,839 | +0.05(+1.01%) |
Feb 25, 2016 | 4.693 | 4.748 | 4.690 | 4.741 | 27,354 | +0.06(+1.25%) |
Feb 24, 2016 | 4.653 | 4.712 | 4.646 | 4.682 | 62,377 | -0.05(-0.99%) |
Feb 23, 2016 | 4.745 | 4.745 | 4.729 | 4.729 | 73,479 | -0.04(-0.78%) |
Feb 22, 2016 | 4.752 | 4.796 | 4.734 | 4.767 | 94,656 | +0.05(+1.01%) |
Feb 19, 2016 | 4.770 | 4.796 | 4.653 | 4.719 | 80,955 | -0.06(-1.23%) |
Feb 18, 2016 | 4.752 | 4.807 | 4.752 | 4.778 | 36,411 | +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 | 18,457 | +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 | 4.474 | 4.517 | 22,319 | -0.03(-0.65%) |
Feb 10, 2016 | 4.558 | 4.578 | 4.543 | 4.547 | 34,251 | +0.04(+0.90%) |
Feb 09, 2016 | 4.488 | 4.528 | 4.407 | 4.506 | 46,900 | -0.11(-2.46%) |
Feb 08, 2016 | 4.686 | 4.686 | 4.582 | 4.620 | 55,297 | -0.15(-3.08%) |
Feb 05, 2016 | 4.840 | 4.847 | 4.767 | 4.767 | 47,895 | -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 | 54,760 | +0.01(+0.24%) |
Feb 02, 2016 | 4.800 | 4.840 | 4.800 | 4.836 | 36,804 | -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 | 36,100 | +0.03(+0.61%) |
Jan 28, 2016 | 4.869 | 4.869 | 4.752 | 4.822 | 47,050 | -0.03(-0.68%) |
Jan 27, 2016 | 4.869 | 4.906 | 4.794 | 4.855 | 62,805 | -0.02(-0.38%) |
Jan 26, 2016 | 4.785 | 4.906 | 4.785 | 4.873 | 35,887 | +0.10(+2.15%) |
Jan 25, 2016 | 4.737 | 4.778 | 4.737 | 4.770 | 69,503 | +0.02(+0.37%) |
Jan 22, 2016 | 4.756 | 4.803 | 4.712 | 4.753 | 42,675 | +0.11(+2.32%) |
Jan 21, 2016 | 4.602 | 4.675 | 4.558 | 4.645 | 45,610 | +0.02(+0.38%) |
Jan 20, 2016 | 4.660 | 4.671 | 4.532 | 4.627 | 150,835 | -0.09(-1.94%) |
Jan 19, 2016 | 4.730 | 4.756 | 4.704 | 4.719 | 87,293 | +0.01(+0.31%) |
Jan 15, 2016 | 4.822 | 4.704 | 4.704 | 4.704 | 122,180 | -0.27(-5.45%) |
Jan 14, 2016 | 4.957 | 5.020 | 4.879 | 4.976 | 47,366 | +0.06(+1.19%) |
Jan 13, 2016 | 4.976 | 4.994 | 4.616 | 4.917 | 125,469 | -0.06(-1.18%) |
Jan 12, 2016 | 5.053 | 5.053 | 4.935 | 4.976 | 24,070 | -0.03(-0.51%) |
Jan 11, 2016 | 5.001 | 5.023 | 4.961 | 5.001 | 61,229 | +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 | 111,140 | -0.14(-2.64%) |
Jan 06, 2016 | 5.159 | 5.170 | 5.141 | 5.148 | 14,811 | -0.08(-1.61%) |
Jan 05, 2016 | 5.155 | 5.368 | 5.155 | 5.232 | 107,614 | +0.00(+0.00%) |
Jan 04, 2016 | 5.302 | 5.302 | 5.191 | 5.232 | 23,058 | -0.16(-2.93%) |
Dec 31, 2015 | 5.364 | 5.390 | 5.390 | 5.390 | 26,454 | +0.04(+0.75%) |
Dec 30, 2015 | 5.342 | 5.390 | 5.317 | 5.350 | 94,275 | -0.01(-0.27%) |
Dec 29, 2015 | 5.357 | 5.412 | 5.351 | 5.364 | 35,225 | +0.06(+1.22%) |
Dec 28, 2015 | 5.268 | 5.310 | 5.248 | 5.300 | 100,328 | -0.02(-0.33%) |
Dec 24, 2015 | 5.279 | 5.317 | 5.317 | 5.317 | 23,415 | +0.00(+0.07%) |
Dec 23, 2015 | 5.293 | 5.327 | 5.286 | 5.313 | 65,352 | +0.03(+0.59%) |
Dec 22, 2015 | 5.199 | 5.282 | 5.196 | 5.282 | 41,728 | +0.02(+0.39%) |
Dec 21, 2015 | 5.286 | 5.286 | 5.244 | 5.261 | 47,004 | +0.02(+0.46%) |
Dec 18, 2015 | 5.265 | 5.265 | 5.220 | 5.237 | 36,696 | -0.06(-1.11%) |
Dec 17, 2015 | 5.289 | 5.313 | 5.253 | 5.296 | 89,326 | +0.05(+0.92%) |
Dec 16, 2015 | 5.196 | 5.251 | 5.189 | 5.248 | 30,246 | +0.09(+1.68%) |
Dec 15, 2015 | 5.140 | 5.175 | 5.140 | 5.161 | 27,217 | +0.07(+1.29%) |
Dec 14, 2015 | 5.109 | 5.120 | 5.068 | 5.095 | 55,526 | -0.02(-0.41%) |
Dec 11, 2015 | 5.185 | 5.185 | 5.095 | 5.116 | 63,184 | -0.16(-3.02%) |
Dec 10, 2015 | 5.268 | 5.286 | 5.268 | 5.275 | 20,163 | +0.02(+0.39%) |
Dec 09, 2015 | 5.275 | 5.313 | 5.255 | 5.255 | 25,985 | -0.03(-0.65%) |
Dec 08, 2015 | 5.265 | 5.306 | 5.261 | 5.289 | 53,263 | +0.00(+0.00%) |
Dec 07, 2015 | 5.272 | 5.303 | 5.265 | 5.289 | 68,648 | +0.03(+0.53%) |
Dec 04, 2015 | 5.203 | 5.272 | 5.203 | 5.261 | 37,626 | +0.05(+1.00%) |
Dec 03, 2015 | 5.244 | 5.275 | 5.203 | 5.210 | 19,082 | -0.02(-0.46%) |
Dec 02, 2015 | 5.230 | 5.237 | 5.225 | 5.234 | 58,261 | -0.02(-0.40%) |
Dec 01, 2015 | 5.265 | 5.265 | 5.244 | 5.255 | 25,213 | +0.01(+0.26%) |
Nov 30, 2015 | 5.258 | 5.258 | 5.241 | 5.241 | 30,032 | +0.01(+0.26%) |
Nov 27, 2015 | 5.230 | 5.230 | 5.199 | 5.227 | 7,819 | +0.01(+0.20%) |
Nov 25, 2015 | 5.178 | 5.217 | 5.217 | 5.217 | 13,008 | +0.08(+1.48%) |
Nov 24, 2015 | 5.137 | 5.172 | 5.120 | 5.140 | 20,920 | -0.04(-0.73%) |
Nov 23, 2015 | 5.244 | 5.244 | 5.178 | 5.178 | 49,690 | -0.07(-1.25%) |
Nov 20, 2015 | 5.244 | 5.251 | 5.227 | 5.244 | 64,109 | +0.02(+0.33%) |
Nov 19, 2015 | 5.227 | 5.248 | 5.227 | 5.227 | 29,119 | +0.04(+0.87%) |
Nov 18, 2015 | 5.172 | 5.210 | 5.165 | 5.182 | 85,929 | +0.04(+0.74%) |
Nov 17, 2015 | 5.178 | 5.178 | 5.130 | 5.144 | 37,872 | +0.02(+0.40%) |
Nov 16, 2015 | 5.075 | 5.140 | 5.075 | 5.123 | 62,849 | +0.03(+0.54%) |
Nov 13, 2015 | 5.116 | 5.116 | 5.089 | 5.095 | 20,224 | -0.06(-1.14%) |
Nov 12, 2015 | 5.130 | 5.167 | 5.130 | 5.154 | 20,172 | -0.05(-0.93%) |
Nov 11, 2015 | 5.233 | 5.243 | 5.203 | 5.203 | 15,578 | +0.00(+0.07%) |
Nov 10, 2015 | 5.185 | 5.211 | 5.176 | 5.199 | 34,022 | -0.01(-0.15%) |
Nov 09, 2015 | 5.275 | 5.286 | 5.127 | 5.207 | 90,901 | -0.09(-1.62%) |
Nov 06, 2015 | 5.286 | 5.299 | 5.267 | 5.293 | 15,344 | -0.05(-0.91%) |
Nov 05, 2015 | 5.327 | 5.345 | 5.289 | 5.341 | 25,656 | +0.02(+0.32%) |
Nov 04, 2015 | 5.341 | 5.341 | 5.223 | 5.324 | 48,649 | -0.06(-1.09%) |
Nov 03, 2015 | 5.386 | 5.386 | 5.355 | 5.383 | 38,381 | -0.03(-0.51%) |
Nov 02, 2015 | 5.400 | 5.445 | 5.398 | 5.410 | 24,068 | +0.05(+0.90%) |
Oct 30, 2015 | 5.351 | 5.369 | 5.324 | 5.362 | 40,306 | +0.07(+1.31%) |
Oct 29, 2015 | 5.341 | 5.370 | 5.293 | 5.293 | 38,433 | -0.02(-0.39%) |
Oct 28, 2015 | 5.331 | 5.345 | 5.293 | 5.313 | 27,766 | -0.01(-0.19%) |
Oct 27, 2015 | 5.300 | 5.338 | 5.275 | 5.324 | 33,680 | +0.01(+0.20%) |
Oct 26, 2015 | 5.345 | 5.345 | 5.300 | 5.313 | 21,724 | -0.01(-0.13%) |
Oct 23, 2015 | 5.369 | 5.383 | 5.289 | 5.320 | 47,736 | -0.01(-0.26%) |
Oct 22, 2015 | 5.293 | 5.345 | 5.293 | 5.334 | 31,119 | +0.04(+0.78%) |
Oct 21, 2015 | 5.285 | 5.341 | 5.279 | 5.293 | 32,423 | +0.03(+0.59%) |
Oct 20, 2015 | 5.234 | 5.345 | 5.234 | 5.261 | 28,801 | +0.05(+0.93%) |
Oct 19, 2015 | 5.251 | 5.287 | 5.213 | 5.213 | 20,406 | -0.05(-0.92%) |
Oct 16, 2015 | 5.230 | 5.279 | 5.230 | 5.261 | 32,070 | -0.02(-0.46%) |
Oct 15, 2015 | 5.223 | 5.311 | 5.223 | 5.286 | 23,005 | +0.01(+0.20%) |
Oct 14, 2015 | 5.255 | 5.275 | 5.198 | 5.275 | 11,730 | -0.02(-0.33%) |
Oct 13, 2015 | 5.241 | 5.296 | 5.241 | 5.293 | 30,943 | -0.04(-0.78%) |
Oct 12, 2015 | 5.275 | 5.345 | 5.252 | 5.334 | 64,390 | +0.03(+0.59%) |
Oct 09, 2015 | 5.272 | 5.303 | 5.248 | 5.303 | 44,252 | +0.10(+1.93%) |
Oct 08, 2015 | 5.168 | 5.258 | 5.168 | 5.203 | 34,516 | +0.01(+0.13%) |
Oct 07, 2015 | 5.223 | 5.257 | 5.189 | 5.196 | 70,741 | +0.01(+0.13%) |
Oct 06, 2015 | 5.140 | 5.210 | 5.130 | 5.189 | 29,428 | +0.05(+0.94%) |
Oct 05, 2015 | 5.064 | 5.140 | 5.037 | 5.140 | 38,575 | +0.12(+2.48%) |
Oct 02, 2015 | 4.981 | 5.016 | 4.940 | 5.016 | 27,350 | +0.02(+0.35%) |
Oct 01, 2015 | 4.985 | 5.044 | 4.867 | 4.999 | 88,326 | +0.01(+0.28%) |
Sep 30, 2015 | 5.071 | 5.071 | 4.971 | 4.985 | 40,639 | +0.01(+0.28%) |
Sep 29, 2015 | 5.002 | 5.002 | 4.950 | 4.971 | 12,366 | -0.02(-0.35%) |
Sep 28, 2015 | 5.030 | 5.030 | 4.988 | 4.988 | 8,967 | -0.07(-1.30%) |
Sep 25, 2015 | 5.054 | 5.082 | 5.037 | 5.054 | 21,319 | +0.04(+0.90%) |
Sep 24, 2015 | 4.978 | 5.064 | 4.947 | 5.009 | 94,798 | +0.02(+0.35%) |
Sep 23, 2015 | 5.057 | 5.057 | 4.981 | 4.992 | 27,578 | -0.03(-0.62%) |
Sep 22, 2015 | 5.102 | 5.102 | 4.999 | 5.023 | 39,540 | -0.15(-2.94%) |
Sep 21, 2015 | 5.147 | 5.251 | 5.147 | 5.175 | 77,942 | +0.03(+0.67%) |
Sep 18, 2015 | 5.120 | 5.161 | 5.120 | 5.140 | 110,648 | -0.07(-1.26%) |
Sep 17, 2015 | 5.168 | 5.237 | 5.168 | 5.206 | 78,514 | +0.01(+0.27%) |
Sep 16, 2015 | 5.168 | 5.192 | 5.168 | 5.192 | 4,448 | +0.01(+0.20%) |
Sep 15, 2015 | 5.127 | 5.185 | 5.127 | 5.182 | 17,986 | +0.03(+0.60%) |
Sep 14, 2015 | 5.147 | 5.151 | 5.127 | 5.151 | 4,636 | -0.01(-0.23%) |
Sep 11, 2015 | 5.182 | 5.189 | 5.140 | 5.163 | 36,195 | -0.03(-0.51%) |
Sep 10, 2015 | 5.178 | 5.189 | 5.178 | 5.189 | 8,340 | +0.04(+0.81%) |
Sep 09, 2015 | 5.220 | 5.220 | 5.140 | 5.147 | 25,858 | +0.01(+0.13%) |
Sep 08, 2015 | 5.223 | 5.223 | 5.123 | 5.140 | 54,726 | +0.03(+0.61%) |
Sep 04, 2015 | 5.040 | 5.109 | 5.109 | 5.109 | 30,353 | -0.01(-0.14%) |
Sep 03, 2015 | 5.185 | 5.206 | 5.109 | 5.116 | 43,405 | -0.04(-0.74%) |
Sep 02, 2015 | 5.113 | 5.189 | 5.075 | 5.154 | 60,467 | +0.10(+1.92%) |
Sep 01, 2015 | 5.037 | 5.133 | 5.026 | 5.057 | 72,845 | -0.11(-2.08%) |
Aug 31, 2015 | 5.130 | 5.175 | 5.106 | 5.165 | 41,410 | +0.03(+0.61%) |
Aug 28, 2015 | 5.113 | 5.144 | 5.044 | 5.133 | 48,048 | -0.01(-0.13%) |
Aug 27, 2015 | 5.217 | 5.217 | 5.078 | 5.140 | 60,120 | -0.05(-0.93%) |
Aug 26, 2015 | 5.123 | 5.196 | 5.120 | 5.189 | 207,945 | +0.16(+3.09%) |
Aug 25, 2015 | 5.185 | 5.185 | 5.016 | 5.033 | 133,223 | +0.09(+1.82%) |
Aug 24, 2015 | 4.770 | 5.009 | 4.715 | 4.943 | 164,256 | -0.16(-3.18%) |
Aug 21, 2015 | 5.265 | 5.268 | 5.089 | 5.106 | 119,705 | -0.16(-3.09%) |
Aug 20, 2015 | 5.310 | 5.310 | 5.265 | 5.268 | 79,133 | -0.08(-1.49%) |
Aug 19, 2015 | 5.320 | 5.359 | 5.306 | 5.348 | 12,181 | -0.02(-0.32%) |
Aug 18, 2015 | 5.341 | 5.376 | 5.338 | 5.365 | 135,431 | -0.01(-0.13%) |
Aug 17, 2015 | 5.317 | 5.383 | 5.317 | 5.372 | 10,687 | -0.00(-0.06%) |
Aug 14, 2015 | 5.369 | 5.383 | 5.362 | 5.376 | 66,676 | +0.05(+0.97%) |
Aug 13, 2015 | 5.279 | 5.324 | 5.279 | 5.324 | 39,540 | -0.01(-0.19%) |
Aug 12, 2015 | 5.362 | 5.362 | 5.242 | 5.334 | 62,606 | -0.06(-1.19%) |
Aug 11, 2015 | 5.417 | 5.421 | 5.345 | 5.398 | 122,671 | -0.05(-0.92%) |
Aug 10, 2015 | 5.434 | 5.469 | 5.428 | 5.448 | 17,729 | +0.01(+0.19%) |
Aug 07, 2015 | 5.441 | 5.448 | 5.403 | 5.438 | 48,296 | -0.04(-0.69%) |
Aug 06, 2015 | 5.476 | 5.497 | 5.438 | 5.476 | 82,738 | +0.00(+0.06%) |
Aug 05, 2015 | 5.459 | 5.504 | 5.445 | 5.473 | 45,596 | +0.04(+0.83%) |
Aug 04, 2015 | 5.396 | 5.463 | 5.396 | 5.428 | 36,927 | +0.04(+0.77%) |
Aug 03, 2015 | 5.348 | 5.387 | 5.341 | 5.386 | 76,493 | +0.05(+0.91%) |
Jul 31, 2015 | 5.310 | 5.338 | 5.293 | 5.338 | 75,435 | +0.04(+0.72%) |
Jul 30, 2015 | 5.265 | 5.317 | 5.244 | 5.300 | 54,211 | +0.01(+0.20%) |
Jul 29, 2015 | 5.310 | 5.313 | 5.258 | 5.289 | 15,780 | -0.01(-0.26%) |
Jul 28, 2015 | 5.251 | 5.317 | 5.251 | 5.303 | 10,878 | +0.06(+1.17%) |
Jul 27, 2015 | 5.306 | 5.306 | 5.057 | 5.242 | 41,286 | -0.09(-1.73%) |
Jul 24, 2015 | 5.358 | 5.372 | 5.306 | 5.334 | 59,831 | -0.01(-0.19%) |
Jul 23, 2015 | 5.327 | 5.376 | 5.327 | 5.345 | 29,379 | -0.03(-0.58%) |
Jul 22, 2015 | 5.351 | 5.393 | 5.338 | 5.376 | 60,591 | +0.00(+0.01%) |
Jul 21, 2015 | 5.396 | 5.396 | 5.372 | 5.375 | 19,874 | +0.00(+0.05%) |
Jul 20, 2015 | 5.389 | 5.393 | 5.365 | 5.372 | 17,021 | +0.02(+0.32%) |
Jul 17, 2015 | 5.345 | 5.355 | 5.320 | 5.355 | 15,934 | +0.00(+0.05%) |
Jul 16, 2015 | 5.365 | 5.387 | 5.345 | 5.352 | 16,307 | +0.07(+1.26%) |
Jul 15, 2015 | 5.317 | 5.362 | 5.257 | 5.286 | 36,198 | -0.06(-1.04%) |
Jul 14, 2015 | 5.320 | 5.345 | 5.282 | 5.341 | 23,068 | +0.01(+0.23%) |
Jul 13, 2015 | 5.334 | 5.334 | 5.248 | 5.329 | 50,207 | +0.00(+0.03%) |
Jul 10, 2015 | 5.306 | 5.341 | 5.261 | 5.327 | 171,908 | +0.18(+3.56%) |
Jul 09, 2015 | 5.175 | 5.185 | 5.144 | 5.144 | 53,098 | +0.10(+2.06%) |
Jul 08, 2015 | 5.127 | 5.127 | 5.033 | 5.040 | 50,031 | -0.13(-2.61%) |
Jul 07, 2015 | 5.158 | 5.182 | 5.095 | 5.175 | 42,691 | +0.00(+0.00%) |
Jul 06, 2015 | 5.165 | 5.206 | 5.151 | 5.175 | 60,039 | -0.08(-1.58%) |
Jul 02, 2015 | 5.324 | 5.258 | 5.258 | 5.258 | 206,982 | -0.04(-0.78%) |
Jul 01, 2015 | 5.241 | 5.317 | 5.197 | 5.300 | 125,860 | +0.08(+1.59%) |
Jun 30, 2015 | 5.282 | 5.282 | 5.204 | 5.217 | 35,056 | -0.02(-0.40%) |
Jun 29, 2015 | 5.213 | 5.258 | 5.182 | 5.237 | 53,746 | -0.09(-1.75%) |
Jun 26, 2015 | 5.341 | 5.403 | 5.320 | 5.331 | 66,676 | +0.02(+0.46%) |
Jun 25, 2015 | 5.306 | 5.338 | 5.296 | 5.306 | 52,690 | +0.01(+0.20%) |
Jun 24, 2015 | 5.310 | 5.334 | 5.296 | 5.296 | 64,540 | -0.03(-0.52%) |
Jun 23, 2015 | 5.331 | 5.348 | 5.304 | 5.324 | 52,332 | -0.02(-0.45%) |
Jun 22, 2015 | 5.306 | 5.369 | 5.306 | 5.348 | 79,118 | +0.16(+3.14%) |
Jun 19, 2015 | 5.175 | 5.185 | 5.147 | 5.185 | 74,406 | -0.02(-0.46%) |
Jun 18, 2015 | 5.165 | 5.244 | 5.165 | 5.210 | 155,274 | +0.04(+0.87%) |
Jun 17, 2015 | 5.178 | 5.213 | 5.148 | 5.165 | 59,166 | -0.03(-0.53%) |
Jun 16, 2015 | 5.185 | 5.223 | 5.151 | 5.192 | 155,924 | -0.03(-0.60%) |
Jun 15, 2015 | 5.210 | 5.241 | 5.178 | 5.223 | 67,801 | -0.06(-1.05%) |
Jun 12, 2015 | 5.265 | 5.286 | 5.223 | 5.279 | 30,495 | -0.05(-0.91%) |
Jun 11, 2015 | 5.327 | 5.345 | 5.310 | 5.327 | 55,127 | +0.02(+0.46%) |
Jun 10, 2015 | 5.261 | 5.338 | 5.261 | 5.303 | 88,930 | +0.12(+2.40%) |
Jun 09, 2015 | 5.237 | 5.279 | 5.102 | 5.178 | 261,159 | -0.07(-1.32%) |
Jun 08, 2015 | 5.410 | 5.410 | 5.199 | 5.248 | 165,233 | -0.15(-2.82%) |
Jun 05, 2015 | 5.393 | 5.428 | 5.369 | 5.400 | 25,962 | -0.05(-0.95%) |
Jun 04, 2015 | 5.448 | 5.493 | 5.412 | 5.452 | 62,597 | -0.02(-0.32%) |
Jun 03, 2015 | 5.466 | 5.497 | 5.431 | 5.469 | 31,937 | +0.07(+1.28%) |
Jun 02, 2015 | 5.365 | 5.434 | 5.365 | 5.400 | 43,631 | +0.03(+0.52%) |
Jun 01, 2015 | 5.362 | 5.389 | 5.327 | 5.372 | 50,239 | -0.01(-0.19%) |
May 29, 2015 | 5.396 | 5.396 | 5.329 | 5.383 | 58,940 | -0.04(-0.77%) |
May 28, 2015 | 5.440 | 5.440 | 5.400 | 5.424 | 20,169 | -0.02(-0.44%) |
May 27, 2015 | 5.414 | 5.486 | 5.365 | 5.448 | 64,557 | +0.02(+0.32%) |
May 26, 2015 | 5.473 | 5.500 | 5.389 | 5.431 | 42,575 | -0.12(-2.12%) |
May 22, 2015 | 5.504 | 5.549 | 5.549 | 5.549 | 61,574 | +0.01(+0.25%) |
May 21, 2015 | 5.524 | 5.547 | 5.483 | 5.535 | 40,694 | +0.04(+0.69%) |
May 20, 2015 | 5.476 | 5.500 | 5.455 | 5.497 | 36,326 | +0.00(+0.00%) |
May 19, 2015 | 5.507 | 5.507 | 5.473 | 5.497 | 71,906 | -0.01(-0.19%) |
May 18, 2015 | 5.490 | 5.517 | 5.486 | 5.507 | 29,983 | +0.01(+0.13%) |
May 15, 2015 | 5.476 | 5.500 | 5.452 | 5.500 | 95,512 | -0.01(-0.13%) |
May 14, 2015 | 5.493 | 5.538 | 5.448 | 5.507 | 62,482 | +0.13(+2.38%) |
May 13, 2015 | 5.408 | 5.418 | 5.374 | 5.379 | 71,368 | -0.02(-0.29%) |
May 12, 2015 | 5.375 | 5.398 | 5.375 | 5.395 | 101,996 | -0.02(-0.44%) |
May 11, 2015 | 5.371 | 5.418 | 5.364 | 5.418 | 109,206 | +0.02(+0.31%) |
May 08, 2015 | 5.368 | 5.405 | 5.368 | 5.402 | 18,191 | +0.08(+1.48%) |
May 07, 2015 | 5.307 | 5.327 | 5.307 | 5.323 | 47,721 | -0.00(-0.08%) |
May 06, 2015 | 5.307 | 5.327 | 5.250 | 5.327 | 83,906 | +0.00(+0.06%) |
May 05, 2015 | 5.337 | 5.354 | 5.310 | 5.324 | 101,579 | -0.03(-0.57%) |
May 04, 2015 | 5.391 | 5.401 | 5.334 | 5.354 | 31,332 | +0.00(+0.00%) |