Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.823 | 3.823 | 3.764 | 3.773 | 27,157 | -0.05(-1.32%) |
Apr 28, 2016 | 3.911 | 3.911 | 3.731 | 3.823 | 27,663 | +0.05(+1.34%) |
Apr 27, 2016 | 3.823 | 3.823 | 3.756 | 3.773 | 27,036 | -0.05(-1.32%) |
Apr 26, 2016 | 3.950 | 3.950 | 3.798 | 3.823 | 31,575 | -0.01(-0.22%) |
Apr 25, 2016 | 3.899 | 3.899 | 3.832 | 3.832 | 1,347 | +0.01(+0.22%) |
Apr 22, 2016 | 3.958 | 3.958 | 3.823 | 3.823 | 13,010 | -0.11(-2.78%) |
Apr 21, 2016 | 3.857 | 3.941 | 3.857 | 3.933 | 3,482 | +0.02(+0.43%) |
Apr 20, 2016 | 3.950 | 3.958 | 3.882 | 3.916 | 7,216 | -0.02(-0.43%) |
Apr 19, 2016 | 3.992 | 3.992 | 3.849 | 3.933 | 15,234 | +0.07(+1.74%) |
Apr 18, 2016 | 3.962 | 3.962 | 3.865 | 3.865 | 27,727 | -0.07(-1.71%) |
Apr 15, 2016 | 3.950 | 3.950 | 3.933 | 3.933 | 23,416 | -0.01(-0.21%) |
Apr 14, 2016 | 4.059 | 4.059 | 3.874 | 3.941 | 10,147 | +0.03(+0.86%) |
Apr 13, 2016 | 3.950 | 3.975 | 3.891 | 3.908 | 25,141 | -0.04(-1.07%) |
Apr 12, 2016 | 3.874 | 3.950 | 3.874 | 3.950 | 15,781 | +0.01(+0.21%) |
Apr 11, 2016 | 4.023 | 4.023 | 3.832 | 3.941 | 38,875 | -0.02(-0.43%) |
Apr 08, 2016 | 3.962 | 4.059 | 3.916 | 3.958 | 8,619 | -0.02(-0.42%) |
Apr 07, 2016 | 4.025 | 4.160 | 3.865 | 3.975 | 26,578 | -0.04(-1.05%) |
Apr 06, 2016 | 4.042 | 4.093 | 3.950 | 4.017 | 16,421 | -0.04(-1.04%) |
Apr 05, 2016 | 4.076 | 4.101 | 3.992 | 4.059 | 13,977 | -0.01(-0.21%) |
Apr 04, 2016 | 4.084 | 4.169 | 3.908 | 4.068 | 16,948 | +0.07(+1.68%) |
Apr 01, 2016 | 4.009 | 4.127 | 3.983 | 4.000 | 8,211 | -0.03(-0.63%) |
Mar 31, 2016 | 4.135 | 4.177 | 4.009 | 4.025 | 9,959 | -0.10(-2.45%) |
Mar 30, 2016 | 4.337 | 4.337 | 4.084 | 4.127 | 13,998 | -0.07(-1.61%) |
Mar 29, 2016 | 4.303 | 4.421 | 4.076 | 4.194 | 14,512 | +0.14(+3.53%) |
Mar 28, 2016 | 4.101 | 4.345 | 3.975 | 4.051 | 10,505 | -0.04(-1.03%) |
Mar 24, 2016 | 3.950 | 4.093 | 4.093 | 4.093 | 12,349 | +0.13(+3.18%) |
Mar 23, 2016 | 4.413 | 4.489 | 3.967 | 3.967 | 16,601 | -0.09(-2.28%) |
Mar 22, 2016 | 4.202 | 4.345 | 4.059 | 4.059 | 10,577 | -0.13(-3.02%) |
Mar 21, 2016 | 4.042 | 4.219 | 4.009 | 4.185 | 25,874 | +0.12(+2.90%) |
Mar 18, 2016 | 3.891 | 4.110 | 3.849 | 4.068 | 39,458 | +0.14(+3.65%) |
Mar 17, 2016 | 4.051 | 4.059 | 3.916 | 3.924 | 35,250 | -0.17(-4.12%) |
Mar 16, 2016 | 4.034 | 4.194 | 3.992 | 4.093 | 15,272 | +0.06(+1.46%) |
Mar 15, 2016 | 4.160 | 4.228 | 3.951 | 4.034 | 26,238 | -0.10(-2.44%) |
Mar 14, 2016 | 4.430 | 4.430 | 4.135 | 4.135 | 16,663 | -0.24(-5.58%) |
Mar 11, 2016 | 4.362 | 4.455 | 4.287 | 4.379 | 19,547 | -0.08(-1.89%) |
Mar 10, 2016 | 4.665 | 4.665 | 4.442 | 4.463 | 13,034 | -0.24(-5.19%) |
Mar 09, 2016 | 4.750 | 4.750 | 4.463 | 4.708 | 479,632 | -0.01(-0.18%) |
Mar 08, 2016 | 4.716 | 4.741 | 4.531 | 4.716 | 123,925 | -0.23(-4.60%) |
Mar 07, 2016 | 4.809 | 5.053 | 4.800 | 4.943 | 30,527 | +0.10(+2.09%) |
Mar 04, 2016 | 4.775 | 4.969 | 4.775 | 4.842 | 36,596 | +0.12(+2.50%) |
Mar 03, 2016 | 4.783 | 5.019 | 4.724 | 4.724 | 32,560 | -0.05(-1.06%) |
Mar 02, 2016 | 4.758 | 5.044 | 4.750 | 4.775 | 18,258 | +0.05(+1.07%) |
Mar 01, 2016 | 4.716 | 4.884 | 4.703 | 4.724 | 15,190 | +0.01(+0.18%) |
Feb 29, 2016 | 4.665 | 4.834 | 4.623 | 4.716 | 25,178 | +0.09(+2.00%) |
Feb 26, 2016 | 4.472 | 4.699 | 4.472 | 4.623 | 23,721 | -0.06(-1.26%) |
Feb 25, 2016 | 4.590 | 4.682 | 4.573 | 4.682 | 11,274 | +0.13(+2.96%) |
Feb 24, 2016 | 4.514 | 4.665 | 4.421 | 4.548 | 23,681 | -0.05(-1.10%) |
Feb 23, 2016 | 4.472 | 4.665 | 4.472 | 4.598 | 27,439 | +0.13(+2.82%) |
Feb 22, 2016 | 4.463 | 4.573 | 4.413 | 4.472 | 24,944 | -0.01(-0.19%) |
Feb 19, 2016 | 4.379 | 4.564 | 4.329 | 4.480 | 32,814 | +0.04(+0.95%) |
Feb 18, 2016 | 4.404 | 4.505 | 4.312 | 4.438 | 49,435 | -0.01(-0.19%) |
Feb 17, 2016 | 4.438 | 4.548 | 4.388 | 4.447 | 33,889 | +0.05(+1.15%) |
Feb 16, 2016 | 4.463 | 4.505 | 4.337 | 4.396 | 118,775 | -0.03(-0.76%) |
Feb 12, 2016 | 4.371 | 4.430 | 4.430 | 4.430 | 100,338 | +0.05(+1.15%) |
Feb 11, 2016 | 4.084 | 4.447 | 4.084 | 4.379 | 106,267 | +0.20(+4.84%) |
Feb 10, 2016 | 4.169 | 4.236 | 4.093 | 4.177 | 37,349 | +0.01(+0.20%) |
Feb 09, 2016 | 4.194 | 4.228 | 4.110 | 4.169 | 33,578 | +0.00(+0.00%) |
Feb 08, 2016 | 4.068 | 4.211 | 4.047 | 4.169 | 36,885 | +0.03(+0.81%) |
Feb 05, 2016 | 4.068 | 4.135 | 3.924 | 4.135 | 152,828 | +0.05(+1.24%) |
Feb 04, 2016 | 4.017 | 4.209 | 3.992 | 4.084 | 62,580 | +0.09(+2.32%) |
Feb 03, 2016 | 3.975 | 4.058 | 3.933 | 3.992 | 26,504 | +0.02(+0.42%) |
Feb 02, 2016 | 3.958 | 3.992 | 3.946 | 3.975 | 36,115 | -0.01(-0.21%) |
Feb 01, 2016 | 3.950 | 4.100 | 3.892 | 3.983 | 31,698 | -0.01(-0.21%) |
Jan 29, 2016 | 3.842 | 4.093 | 3.842 | 3.992 | 125,272 | +0.15(+3.90%) |
Jan 28, 2016 | 3.808 | 3.883 | 3.758 | 3.842 | 26,584 | +0.05(+1.43%) |
Jan 27, 2016 | 3.792 | 3.858 | 3.733 | 3.788 | 43,077 | -0.06(-1.62%) |
Jan 26, 2016 | 3.858 | 3.900 | 3.833 | 3.850 | 35,607 | +0.07(+1.76%) |
Jan 25, 2016 | 3.742 | 3.892 | 3.742 | 3.783 | 55,011 | +0.04(+1.11%) |
Jan 22, 2016 | 3.750 | 3.767 | 3.717 | 3.742 | 48,071 | -0.01(-0.22%) |
Jan 21, 2016 | 3.702 | 3.842 | 3.702 | 3.750 | 25,958 | +0.01(+0.22%) |
Jan 20, 2016 | 3.759 | 3.800 | 3.650 | 3.742 | 91,971 | -0.03(-0.88%) |
Jan 19, 2016 | 3.828 | 3.833 | 3.683 | 3.775 | 53,529 | +0.02(+0.44%) |
Jan 15, 2016 | 3.783 | 3.758 | 3.758 | 3.758 | 31,679 | -0.11(-2.80%) |
Jan 14, 2016 | 3.841 | 3.933 | 3.841 | 3.867 | 36,093 | +0.04(+1.09%) |
Jan 13, 2016 | 3.958 | 3.992 | 3.792 | 3.825 | 66,326 | +0.00(+0.00%) |
Jan 12, 2016 | 3.842 | 3.892 | 3.783 | 3.825 | 44,327 | +0.02(+0.66%) |
Jan 11, 2016 | 3.809 | 3.942 | 3.800 | 3.800 | 35,024 | -0.02(-0.44%) |
Jan 08, 2016 | 3.950 | 3.958 | 3.767 | 3.817 | 44,181 | -0.08(-2.14%) |
Jan 07, 2016 | 3.983 | 4.050 | 3.900 | 3.900 | 34,065 | -0.11(-2.70%) |
Jan 06, 2016 | 4.008 | 4.067 | 4.008 | 4.008 | 65,978 | -0.06(-1.43%) |
Jan 05, 2016 | 4.100 | 4.117 | 3.950 | 4.067 | 64,716 | +0.16(+4.05%) |
Jan 04, 2016 | 3.742 | 3.958 | 3.675 | 3.908 | 46,939 | +0.12(+3.08%) |
Dec 31, 2015 | 3.750 | 3.792 | 3.792 | 3.792 | 114,356 | +0.00(+0.00%) |
Dec 30, 2015 | 3.750 | 3.842 | 3.750 | 3.792 | 54,856 | -0.01(-0.22%) |
Dec 29, 2015 | 3.892 | 3.892 | 3.784 | 3.800 | 63,710 | +0.01(+0.22%) |
Dec 28, 2015 | 3.883 | 3.917 | 3.792 | 3.792 | 47,347 | -0.06(-1.52%) |
Dec 24, 2015 | 3.758 | 3.850 | 3.850 | 3.850 | 25,679 | +0.17(+4.76%) |
Dec 23, 2015 | 3.700 | 3.783 | 3.667 | 3.675 | 158,576 | +0.02(+0.68%) |
Dec 22, 2015 | 3.792 | 4.158 | 3.642 | 3.650 | 186,265 | -0.13(-3.52%) |
Dec 21, 2015 | 3.833 | 3.850 | 3.779 | 3.783 | 46,552 | +0.03(+0.67%) |
Dec 18, 2015 | 3.842 | 3.867 | 3.758 | 3.758 | 183,498 | -0.08(-2.17%) |
Dec 17, 2015 | 3.858 | 3.975 | 3.842 | 3.842 | 50,207 | -0.03(-0.86%) |
Dec 16, 2015 | 3.858 | 4.042 | 3.850 | 3.875 | 36,950 | +0.01(+0.22%) |
Dec 15, 2015 | 3.908 | 4.125 | 3.833 | 3.867 | 50,602 | +0.01(+0.22%) |
Dec 14, 2015 | 4.050 | 4.067 | 3.842 | 3.858 | 76,357 | -0.19(-4.73%) |
Dec 11, 2015 | 4.075 | 4.142 | 4.033 | 4.050 | 69,095 | -0.04(-1.02%) |
Dec 10, 2015 | 4.225 | 4.225 | 4.083 | 4.092 | 46,166 | -0.27(-6.12%) |
Dec 09, 2015 | 4.083 | 4.400 | 4.050 | 4.358 | 101,227 | +0.32(+7.83%) |
Dec 08, 2015 | 4.558 | 4.558 | 4.042 | 4.042 | 28,632 | -0.01(-0.21%) |
Dec 07, 2015 | 4.158 | 4.183 | 4.017 | 4.050 | 39,882 | -0.19(-4.52%) |
Dec 04, 2015 | 4.183 | 4.250 | 4.167 | 4.242 | 14,343 | +0.03(+0.69%) |
Dec 03, 2015 | 4.058 | 4.308 | 4.050 | 4.213 | 48,372 | -0.07(-1.56%) |
Dec 02, 2015 | 4.258 | 4.333 | 4.250 | 4.279 | 42,025 | -0.02(-0.48%) |
Dec 01, 2015 | 4.425 | 4.425 | 4.267 | 4.300 | 13,758 | -0.14(-3.19%) |
Nov 30, 2015 | 4.108 | 4.558 | 4.108 | 4.442 | 60,185 | +0.26(+6.18%) |
Nov 27, 2015 | 4.150 | 4.208 | 4.142 | 4.183 | 10,073 | +0.05(+1.21%) |
Nov 25, 2015 | 4.225 | 4.133 | 4.133 | 4.133 | 43,678 | -0.05(-1.20%) |
Nov 24, 2015 | 4.158 | 4.200 | 4.100 | 4.183 | 43,249 | +0.02(+0.40%) |
Nov 23, 2015 | 4.217 | 4.233 | 4.133 | 4.167 | 46,789 | -0.08(-1.77%) |
Nov 20, 2015 | 4.067 | 4.283 | 4.067 | 4.242 | 37,736 | -0.02(-0.39%) |
Nov 19, 2015 | 4.242 | 4.433 | 4.242 | 4.258 | 22,466 | -0.17(-3.77%) |
Nov 18, 2015 | 4.275 | 4.500 | 4.275 | 4.425 | 25,067 | +0.04(+0.95%) |
Nov 17, 2015 | 4.342 | 4.442 | 4.342 | 4.383 | 12,386 | -0.03(-0.75%) |
Nov 16, 2015 | 4.425 | 4.442 | 4.375 | 4.417 | 13,128 | -0.02(-0.38%) |
Nov 13, 2015 | 4.542 | 4.581 | 4.392 | 4.433 | 26,258 | -0.12(-2.56%) |
Nov 12, 2015 | 4.625 | 4.717 | 4.525 | 4.550 | 20,996 | -0.08(-1.62%) |
Nov 11, 2015 | 4.733 | 4.767 | 4.608 | 4.625 | 20,461 | -0.10(-2.12%) |
Nov 10, 2015 | 4.808 | 4.850 | 4.717 | 4.725 | 11,430 | -0.11(-2.24%) |
Nov 09, 2015 | 4.758 | 4.908 | 4.725 | 4.833 | 10,853 | +0.05(+1.05%) |
Nov 06, 2015 | 4.625 | 4.867 | 4.625 | 4.783 | 21,725 | +0.13(+2.87%) |
Nov 05, 2015 | 4.508 | 4.650 | 4.192 | 4.650 | 20,058 | +0.16(+3.53%) |
Nov 04, 2015 | 3.983 | 4.525 | 3.858 | 4.492 | 40,705 | -0.15(-3.23%) |
Nov 03, 2015 | 4.650 | 4.700 | 4.592 | 4.642 | 28,206 | -0.04(-0.88%) |
Nov 02, 2015 | 4.695 | 4.708 | 4.634 | 4.683 | 29,464 | -0.04(-0.79%) |
Oct 30, 2015 | 4.865 | 4.865 | 4.634 | 4.720 | 20,498 | +0.04(+0.79%) |
Oct 29, 2015 | 4.840 | 4.866 | 4.658 | 4.683 | 26,265 | -0.14(-2.91%) |
Oct 28, 2015 | 4.543 | 4.898 | 4.543 | 4.824 | 29,160 | +0.32(+7.16%) |
Oct 27, 2015 | 4.700 | 4.700 | 4.501 | 4.501 | 32,040 | -0.20(-4.22%) |
Oct 26, 2015 | 4.724 | 4.881 | 4.667 | 4.700 | 22,319 | -0.03(-0.70%) |
Oct 23, 2015 | 4.534 | 4.815 | 4.510 | 4.733 | 20,747 | +0.21(+4.75%) |
Oct 22, 2015 | 4.588 | 4.634 | 4.493 | 4.518 | 73,721 | +0.00(+0.00%) |
Oct 21, 2015 | 4.551 | 4.576 | 4.287 | 4.518 | 54,209 | -0.03(-0.73%) |
Oct 20, 2015 | 4.576 | 4.584 | 4.526 | 4.551 | 50,624 | -0.06(-1.25%) |
Oct 19, 2015 | 4.576 | 4.729 | 4.551 | 4.609 | 27,345 | +0.03(+0.72%) |
Oct 16, 2015 | 4.634 | 4.667 | 4.576 | 4.576 | 37,406 | -0.10(-2.12%) |
Oct 15, 2015 | 4.906 | 4.906 | 4.625 | 4.675 | 46,194 | -0.07(-1.39%) |
Oct 14, 2015 | 4.799 | 4.848 | 4.741 | 4.741 | 14,680 | -0.08(-1.71%) |
Oct 13, 2015 | 4.881 | 4.972 | 4.774 | 4.824 | 29,838 | -0.07(-1.35%) |
Oct 12, 2015 | 4.914 | 4.914 | 4.873 | 4.890 | 15,463 | -0.02(-0.50%) |
Oct 09, 2015 | 4.899 | 4.923 | 4.865 | 4.914 | 22,215 | +0.01(+0.17%) |
Oct 08, 2015 | 4.964 | 5.030 | 4.906 | 4.906 | 24,668 | -0.05(-1.00%) |
Oct 07, 2015 | 4.923 | 5.030 | 4.923 | 4.956 | 64,814 | +0.03(+0.67%) |
Oct 06, 2015 | 4.947 | 4.964 | 4.906 | 4.923 | 21,667 | +0.00(+0.00%) |
Oct 05, 2015 | 4.956 | 5.080 | 4.923 | 4.923 | 24,030 | -0.02(-0.50%) |
Oct 02, 2015 | 4.923 | 4.997 | 4.890 | 4.947 | 26,436 | -0.02(-0.33%) |
Oct 01, 2015 | 4.964 | 4.989 | 4.799 | 4.964 | 40,388 | +0.00(+0.00%) |
Sep 30, 2015 | 4.873 | 5.013 | 4.873 | 4.964 | 23,928 | +0.12(+2.56%) |
Sep 29, 2015 | 4.749 | 4.890 | 4.749 | 4.840 | 24,200 | +0.03(+0.69%) |
Sep 28, 2015 | 4.890 | 4.914 | 4.749 | 4.807 | 41,131 | -0.09(-1.86%) |
Sep 25, 2015 | 4.923 | 5.013 | 4.898 | 4.898 | 26,312 | -0.07(-1.49%) |
Sep 24, 2015 | 4.956 | 5.063 | 4.923 | 4.972 | 32,062 | +0.00(+0.00%) |
Sep 23, 2015 | 5.047 | 5.129 | 4.898 | 4.972 | 92,269 | -0.07(-1.47%) |
Sep 22, 2015 | 4.956 | 5.071 | 4.906 | 5.047 | 38,703 | +0.05(+0.99%) |
Sep 21, 2015 | 5.055 | 5.096 | 4.972 | 4.997 | 35,516 | -0.06(-1.14%) |
Sep 18, 2015 | 5.022 | 5.121 | 5.005 | 5.055 | 51,650 | -0.02(-0.49%) |
Sep 17, 2015 | 5.038 | 5.129 | 5.038 | 5.080 | 32,333 | +0.01(+0.16%) |
Sep 16, 2015 | 5.013 | 5.121 | 4.997 | 5.071 | 55,222 | +0.04(+0.82%) |
Sep 15, 2015 | 5.030 | 5.104 | 4.972 | 5.030 | 51,366 | +0.01(+0.16%) |
Sep 14, 2015 | 4.980 | 5.104 | 4.923 | 5.022 | 52,256 | -0.07(-1.30%) |
Sep 11, 2015 | 4.972 | 5.113 | 4.947 | 5.088 | 37,934 | +0.08(+1.65%) |
Sep 10, 2015 | 5.005 | 5.038 | 4.890 | 5.005 | 81,507 | -0.02(-0.33%) |
Sep 09, 2015 | 5.088 | 5.152 | 4.997 | 5.022 | 52,423 | +0.00(+0.00%) |
Sep 08, 2015 | 5.005 | 5.158 | 4.881 | 5.022 | 98,363 | +0.17(+3.40%) |
Sep 04, 2015 | 4.741 | 4.857 | 4.857 | 4.857 | 36,201 | +0.07(+1.55%) |
Sep 03, 2015 | 4.749 | 4.890 | 4.733 | 4.782 | 61,300 | +0.02(+0.52%) |
Sep 02, 2015 | 4.749 | 4.815 | 4.733 | 4.757 | 84,372 | +0.02(+0.52%) |
Sep 01, 2015 | 4.452 | 4.749 | 4.419 | 4.733 | 326,062 | +0.21(+4.75%) |
Aug 31, 2015 | 4.444 | 4.576 | 4.435 | 4.518 | 164,844 | +0.09(+2.05%) |
Aug 28, 2015 | 4.336 | 4.444 | 4.320 | 4.427 | 74,285 | +0.07(+1.71%) |
Aug 27, 2015 | 4.452 | 4.452 | 4.311 | 4.353 | 265,584 | -0.05(-1.13%) |
Aug 26, 2015 | 4.485 | 4.543 | 4.344 | 4.402 | 85,308 | +0.02(+0.57%) |
Aug 25, 2015 | 4.790 | 4.790 | 4.369 | 4.378 | 88,219 | -0.33(-7.02%) |
Aug 24, 2015 | 4.518 | 4.881 | 4.353 | 4.708 | 80,141 | +0.03(+0.71%) |
Aug 21, 2015 | 4.824 | 4.840 | 4.650 | 4.675 | 54,532 | -0.22(-4.55%) |
Aug 20, 2015 | 4.939 | 4.989 | 4.890 | 4.898 | 43,415 | -0.15(-2.95%) |
Aug 19, 2015 | 5.030 | 5.080 | 4.989 | 5.047 | 43,028 | -0.03(-0.65%) |
Aug 18, 2015 | 5.080 | 5.129 | 5.055 | 5.080 | 55,394 | +0.03(+0.65%) |
Aug 17, 2015 | 4.980 | 5.104 | 4.980 | 5.047 | 49,589 | +0.02(+0.49%) |
Aug 14, 2015 | 4.997 | 5.088 | 4.890 | 5.022 | 58,184 | -0.02(-0.33%) |
Aug 13, 2015 | 5.137 | 5.203 | 4.931 | 5.038 | 53,152 | -0.04(-0.81%) |
Aug 12, 2015 | 4.947 | 5.501 | 4.947 | 5.080 | 507,482 | +0.15(+3.02%) |
Aug 11, 2015 | 4.807 | 5.080 | 4.790 | 4.931 | 62,648 | +0.15(+3.11%) |
Aug 10, 2015 | 4.914 | 4.914 | 4.774 | 4.782 | 48,601 | -0.12(-2.53%) |
Aug 07, 2015 | 4.914 | 5.071 | 4.840 | 4.906 | 75,611 | -0.02(-0.50%) |
Aug 06, 2015 | 4.881 | 4.980 | 4.749 | 4.931 | 106,309 | +0.00(+0.00%) |
Aug 05, 2015 | 5.327 | 5.336 | 4.667 | 4.931 | 325,913 | -0.88(-15.20%) |
Aug 04, 2015 | 5.664 | 5.897 | 5.642 | 5.815 | 48,324 | +0.16(+2.75%) |
Aug 03, 2015 | 5.446 | 5.782 | 5.446 | 5.659 | 21,807 | -0.12(-2.13%) |
Jul 31, 2015 | 5.593 | 5.782 | 5.536 | 5.782 | 20,158 | +0.17(+3.07%) |
Jul 30, 2015 | 5.454 | 5.610 | 5.437 | 5.610 | 255,377 | +0.12(+2.24%) |
Jul 29, 2015 | 5.306 | 5.487 | 5.290 | 5.487 | 69,735 | +0.19(+3.56%) |
Jul 28, 2015 | 5.454 | 5.454 | 5.290 | 5.298 | 36,664 | -0.15(-2.71%) |
Jul 27, 2015 | 5.511 | 5.511 | 5.446 | 5.446 | 35,978 | -0.13(-2.35%) |
Jul 24, 2015 | 5.577 | 5.659 | 5.487 | 5.577 | 24,240 | -0.03(-0.58%) |
Jul 23, 2015 | 5.700 | 5.774 | 5.560 | 5.610 | 110,379 | -0.12(-2.15%) |
Jul 22, 2015 | 5.700 | 5.757 | 5.618 | 5.733 | 137,208 | +0.05(+0.87%) |
Jul 21, 2015 | 5.724 | 5.798 | 5.683 | 5.683 | 15,522 | -0.06(-1.00%) |
Jul 20, 2015 | 5.823 | 5.823 | 5.724 | 5.741 | 11,184 | -0.08(-1.41%) |
Jul 17, 2015 | 5.929 | 5.946 | 5.774 | 5.823 | 66,889 | -0.11(-1.80%) |
Jul 16, 2015 | 5.946 | 6.044 | 5.774 | 5.929 | 45,409 | -0.01(-0.14%) |
Jul 15, 2015 | 5.864 | 5.938 | 5.749 | 5.938 | 44,880 | +0.08(+1.40%) |
Jul 14, 2015 | 5.724 | 5.864 | 5.716 | 5.856 | 13,372 | +0.01(+0.14%) |
Jul 13, 2015 | 5.815 | 5.880 | 5.815 | 5.847 | 21,600 | +0.02(+0.28%) |
Jul 10, 2015 | 5.741 | 5.831 | 5.708 | 5.831 | 54,753 | +0.12(+2.16%) |
Jul 09, 2015 | 5.692 | 5.733 | 5.593 | 5.708 | 12,343 | +0.09(+1.61%) |
Jul 08, 2015 | 5.585 | 5.700 | 5.585 | 5.618 | 19,511 | -0.11(-2.00%) |
Jul 07, 2015 | 5.741 | 5.749 | 5.618 | 5.733 | 26,896 | +0.03(+0.58%) |
Jul 06, 2015 | 5.765 | 5.839 | 5.700 | 5.700 | 17,018 | -0.13(-2.25%) |
Jul 02, 2015 | 5.839 | 5.831 | 5.831 | 5.831 | 17,070 | -0.02(-0.42%) |
Jul 01, 2015 | 5.897 | 5.975 | 5.823 | 5.856 | 17,793 | -0.03(-0.56%) |
Jun 30, 2015 | 5.942 | 5.995 | 5.880 | 5.888 | 13,606 | -0.03(-0.55%) |
Jun 29, 2015 | 6.020 | 6.085 | 5.839 | 5.921 | 110,013 | -0.15(-2.43%) |
Jun 26, 2015 | 6.052 | 6.069 | 6.028 | 6.069 | 17,051 | +0.02(+0.27%) |
Jun 25, 2015 | 6.061 | 6.061 | 6.028 | 6.052 | 55,100 | +0.02(+0.41%) |
Jun 24, 2015 | 5.987 | 6.069 | 5.987 | 6.028 | 13,207 | -0.04(-0.68%) |
Jun 23, 2015 | 6.020 | 6.134 | 6.010 | 6.069 | 31,299 | -0.01(-0.13%) |
Jun 22, 2015 | 5.979 | 6.102 | 5.979 | 6.077 | 19,530 | +0.10(+1.65%) |
Jun 19, 2015 | 6.085 | 6.151 | 5.970 | 5.979 | 22,704 | -0.16(-2.54%) |
Jun 18, 2015 | 6.036 | 6.151 | 6.003 | 6.134 | 17,443 | +0.20(+3.31%) |
Jun 17, 2015 | 5.946 | 6.069 | 5.864 | 5.938 | 36,160 | -0.04(-0.69%) |
Jun 16, 2015 | 6.110 | 6.110 | 5.979 | 5.979 | 14,172 | -0.12(-2.02%) |
Jun 15, 2015 | 5.995 | 6.143 | 5.962 | 6.102 | 15,723 | +0.04(+0.68%) |
Jun 12, 2015 | 6.118 | 6.126 | 6.036 | 6.061 | 26,746 | -0.08(-1.34%) |
Jun 11, 2015 | 6.134 | 6.184 | 6.077 | 6.143 | 26,681 | +0.01(+0.13%) |
Jun 10, 2015 | 6.118 | 6.208 | 6.044 | 6.134 | 27,963 | +0.06(+0.94%) |
Jun 09, 2015 | 6.036 | 6.208 | 6.036 | 6.077 | 18,259 | -0.02(-0.40%) |
Jun 08, 2015 | 5.856 | 6.134 | 5.856 | 6.102 | 35,288 | +0.18(+3.05%) |
Jun 05, 2015 | 5.970 | 6.028 | 5.831 | 5.921 | 75,602 | -0.05(-0.82%) |
Jun 04, 2015 | 6.110 | 6.110 | 5.946 | 5.970 | 29,917 | -0.20(-3.19%) |
Jun 03, 2015 | 6.020 | 6.167 | 6.020 | 6.167 | 79,738 | +0.11(+1.90%) |
Jun 02, 2015 | 6.118 | 6.200 | 6.020 | 6.052 | 58,262 | -0.03(-0.54%) |
Jun 01, 2015 | 6.126 | 6.192 | 6.085 | 6.085 | 26,815 | +0.02(+0.27%) |
May 29, 2015 | 6.028 | 6.175 | 6.028 | 6.069 | 22,850 | -0.02(-0.40%) |
May 28, 2015 | 6.102 | 6.167 | 6.066 | 6.093 | 40,212 | +0.02(+0.27%) |
May 27, 2015 | 6.192 | 6.364 | 6.077 | 6.077 | 52,107 | -0.03(-0.54%) |
May 26, 2015 | 6.356 | 6.356 | 6.110 | 6.110 | 34,315 | -0.34(-5.34%) |
May 22, 2015 | 6.159 | 6.454 | 6.454 | 6.454 | 42,189 | +0.20(+3.15%) |
May 21, 2015 | 6.438 | 6.438 | 6.216 | 6.258 | 24,197 | -0.23(-3.54%) |
May 20, 2015 | 6.290 | 6.487 | 6.208 | 6.487 | 30,996 | +0.24(+3.81%) |
May 19, 2015 | 6.175 | 6.274 | 6.102 | 6.249 | 22,118 | +0.12(+2.01%) |
May 18, 2015 | 6.192 | 6.192 | 6.110 | 6.126 | 33,079 | -0.07(-1.19%) |
May 15, 2015 | 6.274 | 6.340 | 6.159 | 6.200 | 17,484 | -0.07(-1.05%) |
May 14, 2015 | 6.225 | 6.323 | 6.225 | 6.266 | 75,532 | -0.01(-0.13%) |
May 13, 2015 | 6.052 | 6.299 | 6.052 | 6.274 | 90,212 | +0.19(+3.10%) |
May 12, 2015 | 6.077 | 6.159 | 5.946 | 6.085 | 45,259 | +0.01(+0.13%) |
May 11, 2015 | 6.044 | 6.184 | 5.913 | 6.077 | 72,760 | -0.11(-1.85%) |
May 08, 2015 | 6.430 | 6.430 | 6.151 | 6.192 | 24,935 | -0.21(-3.21%) |
May 07, 2015 | 6.011 | 6.413 | 5.831 | 6.397 | 87,710 | +0.33(+5.41%) |
May 06, 2015 | 6.438 | 6.438 | 5.872 | 6.069 | 95,055 | -0.20(-3.14%) |
May 05, 2015 | 6.706 | 6.706 | 6.014 | 6.266 | 163,349 | -0.45(-6.67%) |
May 04, 2015 | 6.046 | 6.722 | 5.989 | 6.714 | 146,864 | +0.25(+3.91%) |