Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.222 | 5.237 | 5.137 | 5.162 | 2,131,796 | -0.05(-1.05%) |
Apr 28, 2016 | 5.217 | 5.247 | 5.202 | 5.217 | 513,769 | -0.02(-0.48%) |
Apr 27, 2016 | 5.262 | 5.272 | 5.232 | 5.242 | 697,056 | -0.01(-0.28%) |
Apr 26, 2016 | 5.257 | 5.282 | 5.242 | 5.257 | 717,634 | +0.01(+0.19%) |
Apr 25, 2016 | 5.262 | 5.272 | 5.242 | 5.247 | 440,587 | -0.04(-0.85%) |
Apr 22, 2016 | 5.297 | 5.304 | 5.267 | 5.292 | 458,135 | -0.01(-0.28%) |
Apr 21, 2016 | 5.322 | 5.327 | 5.297 | 5.307 | 410,357 | +0.00(+0.00%) |
Apr 20, 2016 | 5.337 | 5.337 | 5.297 | 5.307 | 578,434 | -0.03(-0.52%) |
Apr 19, 2016 | 5.344 | 5.344 | 5.300 | 5.334 | 781,072 | +0.00(+0.00%) |
Apr 18, 2016 | 5.245 | 5.334 | 5.232 | 5.334 | 766,394 | +0.07(+1.41%) |
Apr 15, 2016 | 5.240 | 5.260 | 5.220 | 5.260 | 347,657 | +0.00(+0.09%) |
Apr 14, 2016 | 5.250 | 5.255 | 5.218 | 5.255 | 718,597 | +0.00(+0.00%) |
Apr 13, 2016 | 5.230 | 5.260 | 5.216 | 5.255 | 759,831 | +0.03(+0.57%) |
Apr 12, 2016 | 5.191 | 5.225 | 5.151 | 5.225 | 726,199 | +0.03(+0.67%) |
Apr 11, 2016 | 5.211 | 5.220 | 5.161 | 5.191 | 557,493 | +0.01(+0.29%) |
Apr 08, 2016 | 5.176 | 5.176 | 5.135 | 5.176 | 712,980 | +0.04(+0.77%) |
Apr 07, 2016 | 5.151 | 5.156 | 5.082 | 5.136 | 1,494,415 | -0.06(-1.14%) |
Apr 06, 2016 | 5.220 | 5.220 | 5.156 | 5.196 | 1,465,358 | +0.01(+0.19%) |
Apr 05, 2016 | 5.295 | 5.295 | 5.171 | 5.186 | 1,048,126 | -0.14(-2.60%) |
Apr 04, 2016 | 5.324 | 5.324 | 5.206 | 5.324 | 1,069,477 | -0.02(-0.46%) |
Apr 01, 2016 | 5.250 | 5.349 | 5.206 | 5.349 | 819,706 | +0.06(+1.22%) |
Mar 31, 2016 | 5.230 | 5.334 | 5.220 | 5.285 | 1,477,916 | +0.04(+0.76%) |
Mar 30, 2016 | 5.211 | 5.250 | 5.201 | 5.245 | 646,419 | +0.05(+0.95%) |
Mar 29, 2016 | 5.107 | 5.201 | 5.107 | 5.196 | 372,947 | +0.08(+1.65%) |
Mar 28, 2016 | 5.131 | 5.171 | 5.107 | 5.112 | 630,477 | -0.02(-0.39%) |
Mar 24, 2016 | 5.121 | 5.131 | 5.131 | 5.131 | 931,353 | -0.01(-0.19%) |
Mar 23, 2016 | 5.201 | 5.220 | 5.131 | 5.141 | 590,950 | -0.04(-0.76%) |
Mar 22, 2016 | 5.196 | 5.245 | 5.161 | 5.181 | 662,609 | -0.05(-0.91%) |
Mar 21, 2016 | 5.209 | 5.238 | 5.194 | 5.228 | 544,623 | +0.02(+0.38%) |
Mar 18, 2016 | 5.159 | 5.213 | 5.159 | 5.209 | 525,385 | +0.05(+1.05%) |
Mar 17, 2016 | 5.135 | 5.213 | 5.110 | 5.155 | 596,937 | +0.00(+0.00%) |
Mar 16, 2016 | 5.086 | 5.164 | 5.086 | 5.155 | 525,698 | +0.05(+1.06%) |
Mar 15, 2016 | 5.096 | 5.115 | 5.076 | 5.100 | 459,173 | -0.02(-0.38%) |
Mar 14, 2016 | 5.076 | 5.135 | 5.076 | 5.120 | 489,185 | +0.02(+0.48%) |
Mar 11, 2016 | 5.081 | 5.115 | 5.066 | 5.096 | 578,051 | +0.05(+0.97%) |
Mar 10, 2016 | 5.061 | 5.095 | 5.022 | 5.046 | 540,943 | -0.00(-0.10%) |
Mar 09, 2016 | 5.056 | 5.096 | 5.042 | 5.051 | 749,916 | +0.01(+0.29%) |
Mar 08, 2016 | 5.051 | 5.076 | 5.037 | 5.037 | 831,474 | -0.03(-0.58%) |
Mar 07, 2016 | 5.061 | 5.096 | 5.037 | 5.066 | 1,121,275 | -0.02(-0.48%) |
Mar 04, 2016 | 5.081 | 5.120 | 5.056 | 5.091 | 666,827 | +0.02(+0.39%) |
Mar 03, 2016 | 5.105 | 5.128 | 5.071 | 5.071 | 1,193,079 | -0.06(-1.24%) |
Mar 02, 2016 | 5.105 | 5.140 | 5.071 | 5.135 | 640,653 | +0.03(+0.58%) |
Mar 01, 2016 | 5.007 | 5.125 | 4.997 | 5.105 | 979,723 | +0.13(+2.57%) |
Feb 29, 2016 | 5.037 | 5.046 | 4.973 | 4.978 | 833,361 | -0.04(-0.88%) |
Feb 26, 2016 | 5.007 | 5.022 | 4.992 | 5.022 | 487,207 | +0.02(+0.49%) |
Feb 25, 2016 | 4.948 | 5.012 | 4.943 | 4.997 | 461,110 | +0.04(+0.89%) |
Feb 24, 2016 | 4.904 | 4.973 | 4.882 | 4.953 | 477,039 | +0.00(+0.10%) |
Feb 23, 2016 | 4.992 | 5.007 | 4.943 | 4.948 | 721,239 | -0.04(-0.79%) |
Feb 22, 2016 | 5.022 | 5.051 | 4.987 | 4.987 | 967,203 | -0.02(-0.39%) |
Feb 19, 2016 | 4.889 | 5.012 | 4.840 | 5.007 | 834,321 | +0.08(+1.70%) |
Feb 18, 2016 | 4.963 | 4.963 | 4.889 | 4.924 | 564,766 | -0.01(-0.26%) |
Feb 17, 2016 | 4.858 | 4.946 | 4.858 | 4.936 | 802,933 | +0.10(+2.01%) |
Feb 16, 2016 | 4.829 | 4.860 | 4.766 | 4.839 | 963,304 | +0.05(+1.12%) |
Feb 12, 2016 | 4.712 | 4.785 | 4.785 | 4.785 | 606,213 | +0.07(+1.55%) |
Feb 11, 2016 | 4.673 | 4.741 | 4.629 | 4.712 | 1,557,363 | -0.06(-1.33%) |
Feb 10, 2016 | 4.863 | 4.902 | 4.775 | 4.775 | 665,201 | -0.07(-1.51%) |
Feb 09, 2016 | 4.785 | 4.907 | 4.761 | 4.849 | 1,103,940 | -0.01(-0.30%) |
Feb 08, 2016 | 4.936 | 4.939 | 4.785 | 4.863 | 1,331,506 | -0.15(-2.92%) |
Feb 05, 2016 | 5.092 | 5.107 | 4.989 | 5.009 | 764,664 | -0.11(-2.10%) |
Feb 04, 2016 | 5.092 | 5.136 | 5.082 | 5.117 | 419,034 | +0.00(+0.00%) |
Feb 03, 2016 | 5.097 | 5.126 | 5.010 | 5.117 | 616,757 | +0.04(+0.77%) |
Feb 02, 2016 | 5.102 | 5.112 | 5.063 | 5.078 | 620,061 | -0.08(-1.61%) |
Feb 01, 2016 | 5.092 | 5.160 | 5.082 | 5.160 | 488,826 | +0.01(+0.19%) |
Jan 29, 2016 | 5.029 | 5.151 | 5.012 | 5.151 | 1,095,594 | +0.16(+3.12%) |
Jan 28, 2016 | 4.985 | 5.000 | 4.897 | 4.995 | 1,106,863 | +0.07(+1.49%) |
Jan 27, 2016 | 4.946 | 4.970 | 4.912 | 4.922 | 1,048,213 | -0.06(-1.27%) |
Jan 26, 2016 | 4.883 | 4.990 | 4.883 | 4.985 | 1,716,620 | +0.12(+2.51%) |
Jan 25, 2016 | 4.946 | 5.000 | 4.846 | 4.863 | 1,112,317 | -0.12(-2.35%) |
Jan 22, 2016 | 4.853 | 4.980 | 4.849 | 4.980 | 918,230 | +0.21(+4.39%) |
Jan 21, 2016 | 4.702 | 4.834 | 4.702 | 4.771 | 1,044,805 | +0.06(+1.24%) |
Jan 20, 2016 | 4.693 | 4.717 | 4.532 | 4.712 | 2,450,067 | -0.06(-1.18%) |
Jan 19, 2016 | 4.812 | 4.875 | 4.725 | 4.768 | 1,711,763 | -0.00(-0.10%) |
Jan 15, 2016 | 4.797 | 4.773 | 4.773 | 4.773 | 1,561,293 | -0.18(-3.61%) |
Jan 14, 2016 | 4.947 | 4.996 | 4.831 | 4.952 | 1,601,235 | +0.00(+0.10%) |
Jan 13, 2016 | 5.102 | 5.116 | 4.938 | 4.947 | 1,543,608 | -0.13(-2.48%) |
Jan 12, 2016 | 5.082 | 5.136 | 5.044 | 5.073 | 1,043,234 | +0.02(+0.48%) |
Jan 11, 2016 | 5.131 | 5.155 | 5.005 | 5.049 | 1,765,074 | -0.06(-1.23%) |
Jan 08, 2016 | 5.203 | 5.220 | 5.107 | 5.111 | 1,114,044 | -0.07(-1.40%) |
Jan 07, 2016 | 5.150 | 5.232 | 5.140 | 5.184 | 1,995,689 | -0.05(-0.92%) |
Jan 06, 2016 | 5.208 | 5.281 | 5.194 | 5.232 | 3,042,812 | -0.02(-0.37%) |
Jan 05, 2016 | 5.285 | 5.310 | 5.242 | 5.252 | 2,139,516 | -0.01(-0.28%) |
Jan 04, 2016 | 5.346 | 5.346 | 5.189 | 5.266 | 2,800,274 | -0.14(-2.68%) |
Dec 31, 2015 | 5.406 | 5.411 | 5.411 | 5.411 | 1,344,165 | -0.01(-0.27%) |
Dec 30, 2015 | 5.459 | 5.469 | 5.411 | 5.426 | 928,022 | -0.01(-0.27%) |
Dec 29, 2015 | 5.459 | 5.488 | 5.426 | 5.440 | 1,434,386 | +0.02(+0.36%) |
Dec 28, 2015 | 5.430 | 5.435 | 5.382 | 5.421 | 894,426 | -0.02(-0.44%) |
Dec 24, 2015 | 5.421 | 5.445 | 5.445 | 5.445 | 433,221 | +0.03(+0.63%) |
Dec 23, 2015 | 5.392 | 5.445 | 5.382 | 5.411 | 783,322 | +0.05(+0.99%) |
Dec 22, 2015 | 5.372 | 5.397 | 5.334 | 5.358 | 1,009,926 | -0.01(-0.18%) |
Dec 21, 2015 | 5.392 | 5.392 | 5.334 | 5.368 | 2,200,817 | +0.01(+0.22%) |
Dec 18, 2015 | 5.308 | 5.361 | 5.269 | 5.356 | 1,863,418 | +0.02(+0.36%) |
Dec 17, 2015 | 5.404 | 5.423 | 5.337 | 5.337 | 1,146,942 | -0.07(-1.24%) |
Dec 16, 2015 | 5.385 | 5.413 | 5.361 | 5.404 | 845,874 | +0.06(+1.08%) |
Dec 15, 2015 | 5.322 | 5.389 | 5.322 | 5.346 | 951,296 | +0.05(+0.91%) |
Dec 14, 2015 | 5.255 | 5.303 | 5.140 | 5.298 | 1,645,842 | +0.03(+0.64%) |
Dec 11, 2015 | 5.298 | 5.308 | 5.245 | 5.265 | 1,303,308 | -0.08(-1.44%) |
Dec 10, 2015 | 5.289 | 5.356 | 5.289 | 5.341 | 785,746 | +0.05(+1.00%) |
Dec 09, 2015 | 5.313 | 5.380 | 5.284 | 5.289 | 1,017,377 | -0.06(-1.08%) |
Dec 08, 2015 | 5.303 | 5.363 | 5.289 | 5.346 | 772,826 | -0.03(-0.62%) |
Dec 07, 2015 | 5.409 | 5.409 | 5.356 | 5.380 | 889,967 | -0.06(-1.15%) |
Dec 04, 2015 | 5.356 | 5.452 | 5.341 | 5.442 | 790,674 | +0.08(+1.52%) |
Dec 03, 2015 | 5.404 | 5.404 | 5.345 | 5.361 | 981,296 | -0.04(-0.71%) |
Dec 02, 2015 | 5.433 | 5.442 | 5.399 | 5.399 | 787,381 | -0.05(-0.88%) |
Dec 01, 2015 | 5.418 | 5.452 | 5.413 | 5.447 | 597,953 | +0.03(+0.62%) |
Nov 30, 2015 | 5.452 | 5.461 | 5.413 | 5.413 | 805,165 | -0.03(-0.53%) |
Nov 27, 2015 | 5.423 | 5.447 | 5.406 | 5.442 | 230,473 | +0.01(+0.27%) |
Nov 25, 2015 | 5.389 | 5.428 | 5.428 | 5.428 | 532,869 | +0.02(+0.44%) |
Nov 24, 2015 | 5.380 | 5.423 | 5.370 | 5.404 | 713,991 | -0.01(-0.27%) |
Nov 23, 2015 | 5.433 | 5.459 | 5.409 | 5.418 | 763,240 | +0.00(+0.09%) |
Nov 20, 2015 | 5.428 | 5.461 | 5.404 | 5.413 | 727,708 | -0.01(-0.26%) |
Nov 19, 2015 | 5.428 | 5.437 | 5.389 | 5.428 | 580,281 | -0.00(-0.05%) |
Nov 18, 2015 | 5.326 | 5.440 | 5.321 | 5.430 | 870,256 | +0.10(+1.97%) |
Nov 17, 2015 | 5.288 | 5.349 | 5.284 | 5.326 | 618,918 | +0.03(+0.54%) |
Nov 16, 2015 | 5.192 | 5.304 | 5.192 | 5.297 | 554,939 | +0.09(+1.74%) |
Nov 13, 2015 | 5.254 | 5.273 | 5.197 | 5.207 | 745,521 | -0.06(-1.08%) |
Nov 12, 2015 | 5.307 | 5.335 | 5.264 | 5.264 | 860,961 | -0.08(-1.43%) |
Nov 11, 2015 | 5.311 | 5.359 | 5.311 | 5.340 | 574,874 | -0.00(-0.09%) |
Nov 10, 2015 | 5.311 | 5.350 | 5.288 | 5.345 | 865,923 | +0.04(+0.81%) |
Nov 09, 2015 | 5.369 | 5.369 | 5.297 | 5.302 | 996,634 | -0.07(-1.33%) |
Nov 06, 2015 | 5.354 | 5.373 | 5.330 | 5.373 | 657,003 | +0.02(+0.36%) |
Nov 05, 2015 | 5.402 | 5.421 | 5.347 | 5.354 | 1,398,860 | -0.06(-1.14%) |
Nov 04, 2015 | 5.473 | 5.588 | 5.404 | 5.416 | 541,759 | -0.06(-1.04%) |
Nov 03, 2015 | 5.383 | 5.473 | 5.385 | 5.473 | 684,317 | +0.09(+1.68%) |
Nov 02, 2015 | 5.388 | 5.416 | 5.378 | 5.383 | 847,396 | +0.00(+0.00%) |
Oct 30, 2015 | 5.407 | 5.421 | 5.369 | 5.383 | 1,035,973 | +0.00(+0.09%) |
Oct 29, 2015 | 5.369 | 5.411 | 5.364 | 5.378 | 956,074 | -0.02(-0.44%) |
Oct 28, 2015 | 5.378 | 5.426 | 5.361 | 5.402 | 816,637 | +0.02(+0.44%) |
Oct 27, 2015 | 5.330 | 5.378 | 5.325 | 5.378 | 700,000 | +0.03(+0.62%) |
Oct 26, 2015 | 5.369 | 5.373 | 5.321 | 5.345 | 573,340 | -0.03(-0.62%) |
Oct 23, 2015 | 5.402 | 5.440 | 5.369 | 5.378 | 990,749 | +0.01(+0.27%) |
Oct 22, 2015 | 5.302 | 5.364 | 5.302 | 5.364 | 1,047,861 | +0.10(+1.81%) |
Oct 21, 2015 | 5.411 | 5.411 | 5.264 | 5.269 | 866,695 | -0.12(-2.17%) |
Oct 20, 2015 | 5.414 | 5.428 | 5.376 | 5.386 | 794,534 | -0.03(-0.52%) |
Oct 19, 2015 | 5.334 | 5.414 | 5.315 | 5.414 | 911,158 | +0.07(+1.33%) |
Oct 16, 2015 | 5.324 | 5.352 | 5.315 | 5.343 | 566,124 | +0.03(+0.62%) |
Oct 15, 2015 | 5.272 | 5.357 | 5.244 | 5.310 | 799,807 | +0.04(+0.72%) |
Oct 14, 2015 | 5.249 | 5.286 | 5.206 | 5.272 | 759,902 | +0.01(+0.27%) |
Oct 13, 2015 | 5.230 | 5.258 | 5.206 | 5.258 | 602,350 | +0.01(+0.18%) |
Oct 12, 2015 | 5.239 | 5.253 | 5.211 | 5.249 | 783,235 | +0.01(+0.18%) |
Oct 09, 2015 | 5.310 | 5.343 | 5.215 | 5.239 | 1,253,044 | -0.07(-1.25%) |
Oct 08, 2015 | 5.253 | 5.324 | 5.249 | 5.305 | 1,170,604 | -0.00(-0.09%) |
Oct 07, 2015 | 5.244 | 5.310 | 5.220 | 5.310 | 1,159,093 | +0.08(+1.44%) |
Oct 06, 2015 | 5.225 | 5.267 | 5.197 | 5.234 | 1,692,444 | +0.00(+0.09%) |
Oct 05, 2015 | 5.102 | 5.239 | 5.097 | 5.230 | 1,688,282 | +0.15(+2.98%) |
Oct 02, 2015 | 4.937 | 5.078 | 4.880 | 5.078 | 1,780,036 | +0.02(+0.47%) |
Oct 01, 2015 | 4.871 | 5.055 | 4.861 | 5.055 | 2,013,156 | +0.20(+4.09%) |
Sep 30, 2015 | 4.918 | 4.923 | 4.852 | 4.856 | 2,217,287 | +0.00(+0.00%) |
Sep 29, 2015 | 4.894 | 4.908 | 4.819 | 4.856 | 1,274,256 | -0.01(-0.19%) |
Sep 28, 2015 | 5.012 | 5.031 | 4.866 | 4.866 | 1,013,129 | -0.17(-3.47%) |
Sep 25, 2015 | 5.088 | 5.112 | 5.031 | 5.041 | 546,868 | -0.00(-0.09%) |
Sep 24, 2015 | 5.027 | 5.060 | 4.984 | 5.045 | 860,643 | -0.01(-0.19%) |
Sep 23, 2015 | 5.064 | 5.121 | 5.055 | 5.055 | 680,023 | +0.00(+0.00%) |
Sep 22, 2015 | 5.088 | 5.097 | 5.045 | 5.055 | 864,722 | -0.08(-1.56%) |
Sep 21, 2015 | 5.126 | 5.164 | 5.116 | 5.135 | 825,134 | +0.04(+0.88%) |
Sep 18, 2015 | 5.086 | 5.138 | 5.072 | 5.091 | 1,122,024 | -0.05(-0.91%) |
Sep 17, 2015 | 5.156 | 5.203 | 5.105 | 5.138 | 1,100,974 | -0.01(-0.27%) |
Sep 16, 2015 | 5.114 | 5.166 | 5.095 | 5.152 | 894,282 | +0.03(+0.64%) |
Sep 15, 2015 | 5.077 | 5.142 | 5.067 | 5.119 | 749,367 | +0.06(+1.11%) |
Sep 14, 2015 | 5.091 | 5.100 | 5.062 | 5.062 | 405,006 | -0.02(-0.46%) |
Sep 11, 2015 | 5.053 | 5.091 | 5.039 | 5.086 | 398,833 | +0.01(+0.28%) |
Sep 10, 2015 | 5.034 | 5.100 | 5.034 | 5.072 | 730,001 | +0.04(+0.74%) |
Sep 09, 2015 | 5.142 | 5.147 | 5.025 | 5.034 | 825,115 | -0.09(-1.74%) |
Sep 08, 2015 | 5.109 | 5.140 | 5.077 | 5.123 | 706,011 | +0.06(+1.11%) |
Sep 04, 2015 | 5.048 | 5.067 | 5.067 | 5.067 | 1,034,026 | -0.03(-0.55%) |
Sep 03, 2015 | 5.091 | 5.123 | 5.081 | 5.095 | 848,571 | +0.02(+0.37%) |
Sep 02, 2015 | 5.053 | 5.081 | 5.007 | 5.077 | 1,330,120 | +0.06(+1.22%) |
Sep 01, 2015 | 5.016 | 5.042 | 4.950 | 5.016 | 1,129,619 | -0.08(-1.56%) |
Aug 31, 2015 | 5.142 | 5.142 | 5.086 | 5.095 | 920,266 | -0.06(-1.09%) |
Aug 28, 2015 | 5.142 | 5.182 | 5.133 | 5.152 | 757,220 | -0.00(-0.09%) |
Aug 27, 2015 | 5.039 | 5.198 | 5.039 | 5.156 | 1,506,316 | +0.17(+3.38%) |
Aug 26, 2015 | 4.992 | 5.002 | 4.842 | 4.987 | 1,510,314 | +0.07(+1.43%) |
Aug 25, 2015 | 4.898 | 4.969 | 4.896 | 4.917 | 1,663,460 | +0.12(+2.44%) |
Aug 24, 2015 | 4.702 | 4.978 | 4.519 | 4.800 | 4,092,428 | -0.29(-5.71%) |
Aug 21, 2015 | 5.250 | 5.264 | 5.006 | 5.091 | 2,143,972 | -0.18(-3.47%) |
Aug 20, 2015 | 5.339 | 5.353 | 5.273 | 5.273 | 975,918 | -0.11(-1.97%) |
Aug 19, 2015 | 5.370 | 5.384 | 5.347 | 5.379 | 968,722 | +0.00(+0.00%) |
Aug 18, 2015 | 5.361 | 5.398 | 5.333 | 5.379 | 833,985 | +0.00(+0.00%) |
Aug 17, 2015 | 5.295 | 5.389 | 5.286 | 5.379 | 885,796 | +0.07(+1.23%) |
Aug 14, 2015 | 5.314 | 5.329 | 5.291 | 5.314 | 552,694 | +0.00(+0.09%) |
Aug 13, 2015 | 5.323 | 5.375 | 5.305 | 5.309 | 720,172 | -0.02(-0.44%) |
Aug 12, 2015 | 5.309 | 5.337 | 5.276 | 5.333 | 907,690 | +0.00(+0.09%) |
Aug 11, 2015 | 5.305 | 5.342 | 5.291 | 5.328 | 794,274 | +0.00(+0.00%) |
Aug 10, 2015 | 5.342 | 5.377 | 5.323 | 5.328 | 989,754 | +0.00(+0.09%) |
Aug 07, 2015 | 5.333 | 5.351 | 5.314 | 5.323 | 785,979 | -0.00(-0.09%) |
Aug 06, 2015 | 5.384 | 5.386 | 5.323 | 5.328 | 930,912 | -0.07(-1.29%) |
Aug 05, 2015 | 5.393 | 5.435 | 5.393 | 5.398 | 883,726 | +0.03(+0.52%) |
Aug 04, 2015 | 5.351 | 5.393 | 5.347 | 5.370 | 797,738 | +0.01(+0.17%) |
Aug 03, 2015 | 5.389 | 5.389 | 5.356 | 5.361 | 578,937 | -0.02(-0.43%) |
Jul 31, 2015 | 5.412 | 5.426 | 5.377 | 5.384 | 648,008 | +0.00(+0.09%) |
Jul 30, 2015 | 5.384 | 5.407 | 5.361 | 5.379 | 561,113 | -0.02(-0.34%) |
Jul 29, 2015 | 5.370 | 5.402 | 5.361 | 5.398 | 476,789 | +0.03(+0.61%) |
Jul 28, 2015 | 5.305 | 5.375 | 5.277 | 5.365 | 612,247 | +0.09(+1.77%) |
Jul 27, 2015 | 5.282 | 5.309 | 5.268 | 5.272 | 633,500 | -0.04(-0.70%) |
Jul 24, 2015 | 5.342 | 5.370 | 5.291 | 5.309 | 840,370 | -0.05(-0.95%) |
Jul 23, 2015 | 5.398 | 5.440 | 5.342 | 5.361 | 865,670 | -0.03(-0.60%) |
Jul 22, 2015 | 5.416 | 5.426 | 5.389 | 5.393 | 844,307 | -0.03(-0.48%) |
Jul 21, 2015 | 5.451 | 5.465 | 5.419 | 5.419 | 619,107 | -0.03(-0.59%) |
Jul 20, 2015 | 5.428 | 5.475 | 5.424 | 5.451 | 789,928 | +0.03(+0.60%) |
Jul 17, 2015 | 5.401 | 5.424 | 5.396 | 5.419 | 532,328 | +0.01(+0.26%) |
Jul 16, 2015 | 5.396 | 5.405 | 5.382 | 5.405 | 694,830 | +0.01(+0.26%) |
Jul 15, 2015 | 5.378 | 5.396 | 5.368 | 5.391 | 776,802 | +0.01(+0.26%) |
Jul 14, 2015 | 5.336 | 5.391 | 5.331 | 5.378 | 611,637 | +0.03(+0.52%) |
Jul 13, 2015 | 5.327 | 5.354 | 5.327 | 5.350 | 933,954 | +0.06(+1.05%) |
Jul 10, 2015 | 5.308 | 5.317 | 5.290 | 5.294 | 871,554 | +0.04(+0.70%) |
Jul 09, 2015 | 5.313 | 5.327 | 5.253 | 5.257 | 623,157 | -0.02(-0.44%) |
Jul 08, 2015 | 5.290 | 5.300 | 5.248 | 5.281 | 727,398 | -0.05(-0.95%) |
Jul 07, 2015 | 5.308 | 5.331 | 5.239 | 5.331 | 1,129,351 | +0.06(+1.05%) |
Jul 06, 2015 | 5.248 | 5.281 | 5.234 | 5.276 | 717,539 | +0.00(+0.09%) |
Jul 02, 2015 | 5.304 | 5.271 | 5.271 | 5.271 | 1,120,376 | -0.04(-0.78%) |
Jul 01, 2015 | 5.308 | 5.317 | 5.276 | 5.313 | 740,780 | +0.06(+1.14%) |
Jun 30, 2015 | 5.253 | 5.294 | 5.239 | 5.253 | 1,652,387 | +0.05(+0.98%) |
Jun 29, 2015 | 5.267 | 5.283 | 5.202 | 5.202 | 1,428,532 | -0.11(-2.09%) |
Jun 26, 2015 | 5.368 | 5.368 | 5.294 | 5.313 | 651,725 | -0.05(-0.95%) |
Jun 25, 2015 | 5.364 | 5.382 | 5.358 | 5.364 | 863,255 | +0.00(+0.09%) |
Jun 24, 2015 | 5.391 | 5.396 | 5.345 | 5.359 | 645,909 | -0.04(-0.77%) |
Jun 23, 2015 | 5.401 | 5.414 | 5.387 | 5.401 | 779,107 | +0.01(+0.26%) |
Jun 22, 2015 | 5.401 | 5.410 | 5.382 | 5.387 | 778,242 | +0.01(+0.17%) |
Jun 19, 2015 | 5.373 | 5.525 | 5.336 | 5.378 | 571,639 | +0.01(+0.12%) |
Jun 18, 2015 | 5.325 | 5.379 | 5.316 | 5.371 | 832,627 | +0.05(+0.86%) |
Jun 17, 2015 | 5.307 | 5.330 | 5.298 | 5.325 | 669,145 | +0.02(+0.43%) |
Jun 16, 2015 | 5.275 | 5.307 | 5.265 | 5.302 | 670,686 | +0.03(+0.52%) |
Jun 15, 2015 | 5.265 | 5.293 | 5.249 | 5.275 | 754,486 | -0.03(-0.52%) |
Jun 12, 2015 | 5.293 | 5.311 | 5.284 | 5.302 | 537,551 | -0.02(-0.34%) |
Jun 11, 2015 | 5.288 | 5.320 | 5.265 | 5.320 | 563,984 | +0.05(+0.96%) |
Jun 10, 2015 | 5.229 | 5.275 | 5.229 | 5.270 | 994,214 | +0.04(+0.79%) |
Jun 09, 2015 | 5.265 | 5.275 | 5.210 | 5.229 | 1,012,781 | -0.05(-0.96%) |
Jun 08, 2015 | 5.279 | 5.288 | 5.270 | 5.279 | 583,548 | -0.03(-0.52%) |
Jun 05, 2015 | 5.279 | 5.307 | 5.261 | 5.307 | 722,733 | +0.02(+0.43%) |
Jun 04, 2015 | 5.311 | 5.316 | 5.270 | 5.284 | 943,881 | -0.04(-0.78%) |
Jun 03, 2015 | 5.311 | 5.325 | 5.307 | 5.325 | 729,450 | +0.02(+0.35%) |
Jun 02, 2015 | 5.279 | 5.311 | 5.261 | 5.307 | 951,586 | +0.02(+0.35%) |
Jun 01, 2015 | 5.270 | 5.293 | 5.256 | 5.288 | 848,405 | +0.02(+0.44%) |
May 29, 2015 | 5.302 | 5.302 | 5.265 | 5.265 | 684,243 | -0.04(-0.69%) |
May 28, 2015 | 5.302 | 5.307 | 5.288 | 5.302 | 495,228 | -0.01(-0.17%) |
May 27, 2015 | 5.293 | 5.316 | 5.284 | 5.311 | 710,040 | +0.03(+0.52%) |
May 26, 2015 | 5.302 | 5.302 | 5.247 | 5.284 | 847,243 | -0.03(-0.60%) |
May 22, 2015 | 5.293 | 5.316 | 5.316 | 5.316 | 625,733 | +0.03(+0.52%) |
May 21, 2015 | 5.293 | 5.316 | 5.275 | 5.288 | 680,863 | +0.00(+0.09%) |
May 20, 2015 | 5.270 | 5.307 | 5.256 | 5.284 | 931,691 | +0.03(+0.65%) |
May 19, 2015 | 5.277 | 5.291 | 5.236 | 5.250 | 1,134,866 | -0.03(-0.52%) |
May 18, 2015 | 5.268 | 5.282 | 5.250 | 5.277 | 624,858 | +0.00(+0.00%) |
May 15, 2015 | 5.268 | 5.277 | 5.254 | 5.277 | 510,812 | +0.01(+0.17%) |
May 14, 2015 | 5.245 | 5.277 | 5.241 | 5.268 | 691,727 | +0.03(+0.52%) |
May 13, 2015 | 5.231 | 5.268 | 5.217 | 5.241 | 601,744 | -0.00(-0.09%) |
May 12, 2015 | 5.231 | 5.245 | 5.191 | 5.245 | 578,098 | -0.00(-0.09%) |
May 11, 2015 | 5.263 | 5.263 | 5.236 | 5.250 | 558,525 | -0.01(-0.26%) |
May 08, 2015 | 5.231 | 5.263 | 5.227 | 5.263 | 847,140 | +0.06(+1.23%) |
May 07, 2015 | 5.168 | 5.213 | 5.163 | 5.200 | 637,361 | +0.03(+0.62%) |
May 06, 2015 | 5.200 | 5.213 | 5.143 | 5.168 | 843,055 | -0.03(-0.53%) |
May 05, 2015 | 5.236 | 5.245 | 5.178 | 5.195 | 866,119 | -0.04(-0.70%) |
May 04, 2015 | 5.227 | 5.272 | 5.222 | 5.231 | 1,379,848 | +0.01(+0.17%) |