Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.510 | 5.510 | 5.450 | 5.461 | 1,792,255 | -0.07(-1.28%) |
Jun 29, 2016 | 5.586 | 5.586 | 5.515 | 5.532 | 724,315 | -0.04(-0.68%) |
Jun 28, 2016 | 5.537 | 5.581 | 5.521 | 5.570 | 645,621 | +0.10(+1.79%) |
Jun 27, 2016 | 5.439 | 5.493 | 5.423 | 5.472 | 943,174 | +0.01(+0.10%) |
Jun 24, 2016 | 5.379 | 5.532 | 5.368 | 5.466 | 560,181 | -0.05(-0.99%) |
Jun 23, 2016 | 5.537 | 5.559 | 5.508 | 5.521 | 347,765 | +0.01(+0.10%) |
Jun 22, 2016 | 5.488 | 5.526 | 5.477 | 5.515 | 252,752 | +0.03(+0.50%) |
Jun 21, 2016 | 5.526 | 5.539 | 5.488 | 5.488 | 352,877 | -0.04(-0.69%) |
Jun 20, 2016 | 5.548 | 5.548 | 5.488 | 5.526 | 360,607 | +0.03(+0.50%) |
Jun 17, 2016 | 5.450 | 5.504 | 5.439 | 5.499 | 308,797 | +0.04(+0.70%) |
Jun 16, 2016 | 5.423 | 5.461 | 5.395 | 5.461 | 381,090 | +0.03(+0.50%) |
Jun 15, 2016 | 5.428 | 5.444 | 5.412 | 5.434 | 639,388 | +0.03(+0.50%) |
Jun 14, 2016 | 5.428 | 5.466 | 5.406 | 5.406 | 563,366 | -0.04(-0.70%) |
Jun 13, 2016 | 5.428 | 5.477 | 5.428 | 5.444 | 461,986 | -0.03(-0.53%) |
Jun 10, 2016 | 5.473 | 5.490 | 5.468 | 5.473 | 500,417 | -0.01(-0.20%) |
Jun 09, 2016 | 5.484 | 5.498 | 5.468 | 5.484 | 608,848 | -0.04(-0.78%) |
Jun 08, 2016 | 5.544 | 5.544 | 5.517 | 5.527 | 597,133 | +0.02(+0.39%) |
Jun 07, 2016 | 5.500 | 5.510 | 5.479 | 5.506 | 466,302 | +0.02(+0.30%) |
Jun 06, 2016 | 5.446 | 5.490 | 5.435 | 5.490 | 560,464 | +0.02(+0.40%) |
Jun 03, 2016 | 5.430 | 5.468 | 5.413 | 5.468 | 374,569 | +0.03(+0.60%) |
Jun 02, 2016 | 5.408 | 5.435 | 5.398 | 5.435 | 619,678 | +0.02(+0.40%) |
Jun 01, 2016 | 5.398 | 5.414 | 5.360 | 5.414 | 416,364 | +0.04(+0.71%) |
May 31, 2016 | 5.387 | 5.392 | 5.354 | 5.376 | 485,313 | +0.00(+0.00%) |
May 27, 2016 | 5.349 | 5.376 | 5.376 | 5.376 | 434,263 | +0.03(+0.51%) |
May 26, 2016 | 5.354 | 5.360 | 5.327 | 5.349 | 516,457 | +0.02(+0.41%) |
May 25, 2016 | 5.311 | 5.333 | 5.300 | 5.327 | 477,671 | +0.03(+0.61%) |
May 24, 2016 | 5.284 | 5.305 | 5.257 | 5.295 | 606,140 | +0.01(+0.20%) |
May 23, 2016 | 5.235 | 5.289 | 5.235 | 5.284 | 583,150 | +0.04(+0.72%) |
May 20, 2016 | 5.176 | 5.273 | 5.176 | 5.246 | 686,635 | +0.06(+1.25%) |
May 19, 2016 | 5.219 | 5.246 | 5.143 | 5.181 | 1,166,615 | -0.07(-1.34%) |
May 18, 2016 | 5.322 | 5.343 | 5.224 | 5.251 | 1,122,912 | -0.07(-1.32%) |
May 17, 2016 | 5.419 | 5.430 | 5.305 | 5.322 | 1,695,422 | -0.11(-1.99%) |
May 16, 2016 | 5.441 | 5.473 | 5.425 | 5.430 | 772,228 | -0.02(-0.40%) |
May 13, 2016 | 5.446 | 5.468 | 5.430 | 5.452 | 477,839 | +0.02(+0.40%) |
May 12, 2016 | 5.468 | 5.468 | 5.430 | 5.430 | 691,556 | -0.05(-0.89%) |
May 11, 2016 | 5.446 | 5.484 | 5.435 | 5.479 | 549,418 | +0.05(+0.87%) |
May 10, 2016 | 5.405 | 5.432 | 5.389 | 5.432 | 689,331 | +0.04(+0.70%) |
May 09, 2016 | 5.405 | 5.410 | 5.367 | 5.394 | 771,064 | -0.02(-0.30%) |
May 06, 2016 | 5.329 | 5.410 | 5.329 | 5.410 | 606,833 | +0.09(+1.62%) |
May 05, 2016 | 5.351 | 5.389 | 5.324 | 5.324 | 1,013,877 | -0.05(-0.90%) |
May 04, 2016 | 5.319 | 5.372 | 5.313 | 5.372 | 561,914 | +0.04(+0.81%) |
May 03, 2016 | 5.329 | 5.335 | 5.286 | 5.329 | 1,041,386 | -0.05(-1.00%) |
May 02, 2016 | 5.372 | 5.426 | 5.356 | 5.383 | 1,281,080 | +0.02(+0.40%) |
Apr 29, 2016 | 5.324 | 5.362 | 5.317 | 5.362 | 640,661 | +0.03(+0.61%) |
Apr 28, 2016 | 5.351 | 5.378 | 5.329 | 5.329 | 676,872 | -0.05(-0.90%) |
Apr 27, 2016 | 5.329 | 5.389 | 5.286 | 5.378 | 844,556 | +0.05(+0.91%) |
Apr 26, 2016 | 5.260 | 5.329 | 5.243 | 5.329 | 701,979 | +0.10(+1.95%) |
Apr 25, 2016 | 5.297 | 5.313 | 5.222 | 5.227 | 1,020,859 | -0.07(-1.32%) |
Apr 22, 2016 | 5.270 | 5.297 | 5.265 | 5.297 | 678,479 | +0.02(+0.41%) |
Apr 21, 2016 | 5.249 | 5.276 | 5.238 | 5.276 | 696,480 | +0.03(+0.62%) |
Apr 20, 2016 | 5.265 | 5.270 | 5.194 | 5.243 | 1,260,418 | -0.03(-0.51%) |
Apr 19, 2016 | 5.281 | 5.281 | 5.233 | 5.270 | 1,074,682 | +0.01(+0.20%) |
Apr 18, 2016 | 5.217 | 5.260 | 5.200 | 5.260 | 953,793 | +0.05(+1.03%) |
Apr 15, 2016 | 5.125 | 5.206 | 5.093 | 5.206 | 1,102,907 | +0.10(+1.89%) |
Apr 14, 2016 | 5.163 | 5.168 | 5.050 | 5.109 | 2,122,197 | -0.05(-1.04%) |
Apr 13, 2016 | 5.190 | 5.211 | 5.130 | 5.163 | 1,650,734 | -0.00(-0.03%) |
Apr 12, 2016 | 5.159 | 5.196 | 5.154 | 5.164 | 2,552,331 | +0.01(+0.10%) |
Apr 11, 2016 | 5.074 | 5.191 | 5.074 | 5.159 | 3,268,434 | +0.14(+2.77%) |
Apr 08, 2016 | 5.020 | 5.031 | 4.993 | 5.020 | 576,464 | +0.00(+0.00%) |
Apr 07, 2016 | 5.042 | 5.047 | 5.004 | 5.020 | 876,837 | -0.01(-0.21%) |
Apr 06, 2016 | 5.052 | 5.058 | 5.016 | 5.031 | 725,867 | -0.01(-0.21%) |
Apr 05, 2016 | 5.020 | 5.047 | 4.999 | 5.042 | 468,905 | +0.01(+0.11%) |
Apr 04, 2016 | 5.009 | 5.036 | 4.983 | 5.036 | 556,812 | +0.02(+0.32%) |
Apr 01, 2016 | 5.015 | 5.047 | 5.004 | 5.020 | 522,940 | +0.02(+0.43%) |
Mar 31, 2016 | 5.036 | 5.036 | 4.993 | 4.999 | 1,153,501 | -0.02(-0.43%) |
Mar 30, 2016 | 5.058 | 5.063 | 5.020 | 5.020 | 559,127 | -0.03(-0.53%) |
Mar 29, 2016 | 4.977 | 5.047 | 4.967 | 5.047 | 625,945 | +0.09(+1.72%) |
Mar 28, 2016 | 4.967 | 4.973 | 4.940 | 4.961 | 743,028 | -0.01(-0.11%) |
Mar 24, 2016 | 4.993 | 4.967 | 4.967 | 4.967 | 550,313 | -0.04(-0.75%) |
Mar 23, 2016 | 5.020 | 5.026 | 4.977 | 5.004 | 517,352 | -0.01(-0.11%) |
Mar 22, 2016 | 5.036 | 5.061 | 5.009 | 5.009 | 488,577 | -0.03(-0.53%) |
Mar 21, 2016 | 5.036 | 5.052 | 5.020 | 5.036 | 738,892 | -0.01(-0.11%) |
Mar 18, 2016 | 5.026 | 5.042 | 5.026 | 5.042 | 412,576 | +0.02(+0.43%) |
Mar 17, 2016 | 4.988 | 5.036 | 4.983 | 5.020 | 549,210 | +0.04(+0.75%) |
Mar 16, 2016 | 4.977 | 4.999 | 4.977 | 4.983 | 342,497 | +0.01(+0.21%) |
Mar 15, 2016 | 4.983 | 4.993 | 4.956 | 4.972 | 379,055 | -0.02(-0.43%) |
Mar 14, 2016 | 4.951 | 5.004 | 4.945 | 4.993 | 549,706 | +0.04(+0.86%) |
Mar 11, 2016 | 4.951 | 4.983 | 4.935 | 4.951 | 638,122 | +0.04(+0.73%) |
Mar 10, 2016 | 4.952 | 4.963 | 4.910 | 4.915 | 408,629 | -0.02(-0.32%) |
Mar 09, 2016 | 4.968 | 4.979 | 4.931 | 4.931 | 656,329 | -0.03(-0.53%) |
Mar 08, 2016 | 4.947 | 4.957 | 4.931 | 4.957 | 379,689 | +0.01(+0.11%) |
Mar 07, 2016 | 4.947 | 4.963 | 4.910 | 4.952 | 646,155 | +0.01(+0.11%) |
Mar 04, 2016 | 4.941 | 4.947 | 4.910 | 4.947 | 466,696 | +0.01(+0.11%) |
Mar 03, 2016 | 4.894 | 4.947 | 4.883 | 4.941 | 1,092,105 | +0.06(+1.30%) |
Mar 02, 2016 | 4.894 | 4.904 | 4.862 | 4.878 | 322,396 | +0.01(+0.11%) |
Mar 01, 2016 | 4.910 | 4.931 | 4.873 | 4.873 | 787,004 | -0.04(-0.76%) |
Feb 29, 2016 | 4.846 | 4.915 | 4.846 | 4.910 | 513,213 | +0.05(+1.09%) |
Feb 26, 2016 | 4.894 | 4.899 | 4.814 | 4.857 | 440,485 | -0.03(-0.65%) |
Feb 25, 2016 | 4.830 | 4.973 | 4.830 | 4.888 | 973,612 | +0.06(+1.21%) |
Feb 24, 2016 | 4.793 | 4.846 | 4.777 | 4.830 | 706,972 | +0.02(+0.44%) |
Feb 23, 2016 | 4.735 | 4.814 | 4.719 | 4.809 | 564,957 | +0.08(+1.80%) |
Feb 22, 2016 | 4.793 | 4.820 | 4.724 | 4.724 | 659,152 | -0.05(-1.00%) |
Feb 19, 2016 | 4.766 | 4.830 | 4.724 | 4.772 | 582,704 | -0.01(-0.22%) |
Feb 18, 2016 | 4.782 | 4.820 | 4.766 | 4.782 | 403,048 | +0.02(+0.33%) |
Feb 17, 2016 | 4.698 | 4.782 | 4.692 | 4.766 | 764,581 | +0.08(+1.81%) |
Feb 16, 2016 | 4.735 | 4.740 | 4.676 | 4.682 | 607,664 | -0.01(-0.11%) |
Feb 12, 2016 | 4.581 | 4.687 | 4.687 | 4.687 | 813,845 | +0.12(+2.55%) |
Feb 11, 2016 | 4.682 | 4.692 | 4.549 | 4.570 | 1,295,023 | -0.15(-3.25%) |
Feb 10, 2016 | 4.761 | 4.782 | 4.703 | 4.724 | 868,264 | -0.02(-0.48%) |
Feb 09, 2016 | 4.815 | 4.847 | 4.700 | 4.747 | 1,974,049 | -0.14(-2.91%) |
Feb 08, 2016 | 4.899 | 4.910 | 4.794 | 4.889 | 1,081,180 | -0.05(-1.07%) |
Feb 05, 2016 | 4.989 | 4.989 | 4.942 | 4.942 | 653,063 | -0.05(-1.05%) |
Feb 04, 2016 | 4.973 | 4.994 | 4.957 | 4.994 | 518,178 | +0.02(+0.42%) |
Feb 03, 2016 | 4.957 | 4.984 | 4.926 | 4.973 | 554,413 | +0.01(+0.21%) |
Feb 02, 2016 | 4.915 | 4.977 | 4.910 | 4.963 | 562,226 | +0.03(+0.53%) |
Feb 01, 2016 | 4.942 | 4.942 | 4.908 | 4.936 | 625,894 | +0.02(+0.43%) |
Jan 29, 2016 | 4.910 | 4.952 | 4.894 | 4.915 | 930,827 | +0.02(+0.43%) |
Jan 28, 2016 | 4.894 | 4.894 | 4.847 | 4.894 | 370,472 | +0.03(+0.54%) |
Jan 27, 2016 | 4.894 | 4.905 | 4.826 | 4.868 | 688,567 | -0.02(-0.32%) |
Jan 26, 2016 | 4.868 | 4.910 | 4.857 | 4.884 | 485,567 | +0.02(+0.43%) |
Jan 25, 2016 | 4.889 | 4.894 | 4.847 | 4.863 | 636,891 | -0.05(-0.96%) |
Jan 22, 2016 | 4.773 | 4.910 | 4.767 | 4.910 | 660,664 | +0.17(+3.55%) |
Jan 21, 2016 | 4.710 | 4.768 | 4.694 | 4.742 | 464,684 | +0.03(+0.67%) |
Jan 20, 2016 | 4.742 | 4.768 | 4.631 | 4.710 | 1,483,532 | -0.07(-1.54%) |
Jan 19, 2016 | 4.857 | 4.863 | 4.763 | 4.784 | 686,264 | -0.04(-0.87%) |
Jan 15, 2016 | 4.800 | 4.826 | 4.826 | 4.826 | 605,403 | -0.02(-0.33%) |
Jan 14, 2016 | 4.868 | 4.889 | 4.826 | 4.842 | 841,995 | -0.03(-0.54%) |
Jan 13, 2016 | 4.957 | 4.968 | 4.863 | 4.868 | 610,581 | -0.08(-1.52%) |
Jan 12, 2016 | 4.907 | 4.948 | 4.860 | 4.943 | 714,249 | +0.06(+1.28%) |
Jan 11, 2016 | 4.959 | 4.959 | 4.854 | 4.880 | 867,705 | -0.07(-1.48%) |
Jan 08, 2016 | 4.927 | 4.964 | 4.917 | 4.954 | 1,071,053 | +0.04(+0.74%) |
Jan 07, 2016 | 4.891 | 4.927 | 4.880 | 4.917 | 1,130,594 | +0.00(+0.00%) |
Jan 06, 2016 | 4.860 | 4.933 | 4.849 | 4.917 | 1,826,517 | +0.05(+1.07%) |
Jan 05, 2016 | 4.833 | 4.875 | 4.823 | 4.865 | 1,161,059 | +0.03(+0.65%) |
Jan 04, 2016 | 4.760 | 4.854 | 4.739 | 4.833 | 1,471,783 | +0.05(+0.98%) |
Dec 31, 2015 | 4.781 | 4.786 | 4.786 | 4.786 | 704,069 | +0.01(+0.22%) |
Dec 30, 2015 | 4.739 | 4.776 | 4.729 | 4.776 | 449,799 | +0.03(+0.72%) |
Dec 29, 2015 | 4.729 | 4.750 | 4.724 | 4.742 | 438,615 | +0.02(+0.39%) |
Dec 28, 2015 | 4.718 | 4.734 | 4.692 | 4.724 | 621,725 | +0.01(+0.11%) |
Dec 24, 2015 | 4.724 | 4.718 | 4.718 | 4.718 | 288,594 | +0.00(+0.00%) |
Dec 23, 2015 | 4.703 | 4.750 | 4.687 | 4.718 | 734,301 | +0.04(+0.89%) |
Dec 22, 2015 | 4.692 | 4.718 | 4.677 | 4.677 | 789,643 | -0.02(-0.44%) |
Dec 21, 2015 | 4.703 | 4.713 | 4.677 | 4.698 | 540,828 | +0.02(+0.45%) |
Dec 18, 2015 | 4.645 | 4.698 | 4.645 | 4.677 | 462,929 | +0.01(+0.22%) |
Dec 17, 2015 | 4.651 | 4.703 | 4.651 | 4.666 | 541,448 | +0.01(+0.11%) |
Dec 16, 2015 | 4.546 | 4.682 | 4.546 | 4.661 | 986,652 | +0.11(+2.53%) |
Dec 15, 2015 | 4.509 | 4.576 | 4.509 | 4.546 | 741,330 | +0.04(+0.81%) |
Dec 14, 2015 | 4.666 | 4.692 | 4.478 | 4.509 | 1,464,723 | -0.16(-3.47%) |
Dec 11, 2015 | 4.729 | 4.745 | 4.671 | 4.671 | 548,162 | -0.06(-1.25%) |
Dec 10, 2015 | 4.725 | 4.751 | 4.725 | 4.730 | 304,213 | -0.00(-0.02%) |
Dec 09, 2015 | 4.736 | 4.754 | 4.725 | 4.731 | 411,980 | -0.00(-0.09%) |
Dec 08, 2015 | 4.736 | 4.793 | 4.736 | 4.736 | 514,615 | -0.04(-0.87%) |
Dec 07, 2015 | 4.793 | 4.825 | 4.767 | 4.777 | 336,543 | -0.06(-1.29%) |
Dec 04, 2015 | 4.793 | 4.845 | 4.793 | 4.839 | 315,682 | +0.04(+0.76%) |
Dec 03, 2015 | 4.829 | 4.834 | 4.772 | 4.803 | 398,810 | -0.04(-0.75%) |
Dec 02, 2015 | 4.813 | 4.845 | 4.813 | 4.839 | 592,649 | +0.02(+0.43%) |
Dec 01, 2015 | 4.777 | 4.819 | 4.746 | 4.819 | 563,805 | +0.09(+1.86%) |
Nov 30, 2015 | 4.767 | 4.767 | 4.730 | 4.730 | 424,920 | -0.04(-0.92%) |
Nov 27, 2015 | 4.751 | 4.777 | 4.746 | 4.775 | 174,517 | +0.02(+0.49%) |
Nov 25, 2015 | 4.756 | 4.751 | 4.751 | 4.751 | 345,482 | +0.00(+0.00%) |
Nov 24, 2015 | 4.751 | 4.762 | 4.730 | 4.751 | 296,309 | -0.01(-0.22%) |
Nov 23, 2015 | 4.751 | 4.762 | 4.746 | 4.762 | 367,181 | +0.01(+0.11%) |
Nov 20, 2015 | 4.725 | 4.756 | 4.725 | 4.756 | 238,595 | +0.03(+0.66%) |
Nov 19, 2015 | 4.751 | 4.751 | 4.720 | 4.725 | 283,590 | -0.03(-0.55%) |
Nov 18, 2015 | 4.730 | 4.751 | 4.720 | 4.751 | 226,173 | +0.03(+0.55%) |
Nov 17, 2015 | 4.730 | 4.741 | 4.720 | 4.725 | 246,536 | -0.01(-0.11%) |
Nov 16, 2015 | 4.725 | 4.741 | 4.725 | 4.730 | 263,178 | +0.01(+0.22%) |
Nov 13, 2015 | 4.725 | 4.741 | 4.715 | 4.720 | 308,748 | -0.01(-0.11%) |
Nov 12, 2015 | 4.746 | 4.756 | 4.715 | 4.725 | 286,914 | -0.05(-0.98%) |
Nov 11, 2015 | 4.730 | 4.782 | 4.730 | 4.772 | 288,773 | +0.04(+0.88%) |
Nov 10, 2015 | 4.715 | 4.767 | 4.694 | 4.730 | 485,272 | +0.03(+0.74%) |
Nov 09, 2015 | 4.783 | 4.783 | 4.696 | 4.696 | 800,689 | -0.11(-2.25%) |
Nov 06, 2015 | 4.809 | 4.824 | 4.747 | 4.804 | 636,708 | -0.03(-0.53%) |
Nov 05, 2015 | 4.799 | 4.840 | 4.788 | 4.830 | 390,252 | +0.03(+0.64%) |
Nov 04, 2015 | 4.814 | 4.814 | 4.788 | 4.799 | 361,869 | -0.02(-0.43%) |
Nov 03, 2015 | 4.799 | 4.824 | 4.788 | 4.819 | 494,827 | +0.01(+0.21%) |
Nov 02, 2015 | 4.855 | 4.855 | 4.788 | 4.809 | 436,412 | +0.02(+0.43%) |
Oct 30, 2015 | 4.752 | 4.788 | 4.742 | 4.788 | 428,207 | +0.03(+0.65%) |
Oct 29, 2015 | 4.742 | 4.768 | 4.737 | 4.758 | 399,225 | +0.00(+0.00%) |
Oct 28, 2015 | 4.763 | 4.778 | 4.747 | 4.758 | 621,718 | +0.01(+0.22%) |
Oct 27, 2015 | 4.752 | 4.773 | 4.745 | 4.747 | 500,400 | -0.02(-0.43%) |
Oct 26, 2015 | 4.778 | 4.778 | 4.752 | 4.768 | 298,795 | -0.01(-0.22%) |
Oct 23, 2015 | 4.809 | 4.809 | 4.768 | 4.778 | 343,823 | -0.01(-0.11%) |
Oct 22, 2015 | 4.778 | 4.814 | 4.778 | 4.783 | 321,433 | +0.01(+0.11%) |
Oct 21, 2015 | 4.773 | 4.824 | 4.752 | 4.778 | 958,763 | +0.02(+0.32%) |
Oct 20, 2015 | 4.727 | 4.763 | 4.721 | 4.763 | 287,672 | +0.03(+0.54%) |
Oct 19, 2015 | 4.732 | 4.747 | 4.721 | 4.737 | 279,198 | -0.02(-0.33%) |
Oct 16, 2015 | 4.706 | 4.752 | 4.706 | 4.752 | 270,841 | +0.04(+0.76%) |
Oct 15, 2015 | 4.716 | 4.737 | 4.696 | 4.716 | 327,168 | +0.00(+0.00%) |
Oct 14, 2015 | 4.727 | 4.752 | 4.716 | 4.716 | 392,511 | -0.02(-0.43%) |
Oct 13, 2015 | 4.701 | 4.758 | 4.697 | 4.737 | 454,560 | +0.03(+0.62%) |
Oct 12, 2015 | 4.677 | 4.723 | 4.677 | 4.708 | 317,643 | +0.03(+0.55%) |
Oct 09, 2015 | 4.677 | 4.702 | 4.677 | 4.682 | 304,903 | +0.01(+0.11%) |
Oct 08, 2015 | 4.651 | 4.702 | 4.651 | 4.677 | 366,393 | +0.01(+0.11%) |
Oct 07, 2015 | 4.677 | 4.692 | 4.662 | 4.672 | 313,613 | -0.01(-0.11%) |
Oct 06, 2015 | 4.656 | 4.692 | 4.646 | 4.677 | 379,181 | +0.02(+0.44%) |
Oct 05, 2015 | 4.605 | 4.656 | 4.605 | 4.656 | 419,786 | +0.06(+1.33%) |
Oct 02, 2015 | 4.570 | 4.600 | 4.559 | 4.595 | 545,981 | -0.01(-0.11%) |
Oct 01, 2015 | 4.605 | 4.610 | 4.575 | 4.600 | 366,407 | +0.01(+0.11%) |
Sep 30, 2015 | 4.605 | 4.621 | 4.575 | 4.595 | 604,141 | +0.01(+0.11%) |
Sep 29, 2015 | 4.610 | 4.621 | 4.559 | 4.590 | 599,115 | -0.03(-0.66%) |
Sep 28, 2015 | 4.626 | 4.646 | 4.605 | 4.621 | 575,900 | +0.00(+0.00%) |
Sep 25, 2015 | 4.646 | 4.662 | 4.621 | 4.621 | 327,738 | -0.03(-0.55%) |
Sep 24, 2015 | 4.656 | 4.656 | 4.621 | 4.646 | 367,205 | +0.01(+0.11%) |
Sep 23, 2015 | 4.662 | 4.672 | 4.631 | 4.641 | 251,808 | -0.03(-0.66%) |
Sep 22, 2015 | 4.651 | 4.672 | 4.641 | 4.672 | 404,211 | +0.01(+0.11%) |
Sep 21, 2015 | 4.697 | 4.702 | 4.662 | 4.667 | 294,047 | -0.03(-0.65%) |
Sep 18, 2015 | 4.651 | 4.702 | 4.621 | 4.697 | 423,229 | +0.01(+0.22%) |
Sep 17, 2015 | 4.667 | 4.697 | 4.631 | 4.687 | 325,880 | +0.00(+0.00%) |
Sep 16, 2015 | 4.610 | 4.715 | 4.610 | 4.687 | 667,961 | +0.07(+1.55%) |
Sep 15, 2015 | 4.600 | 4.626 | 4.585 | 4.616 | 515,275 | +0.02(+0.44%) |
Sep 14, 2015 | 4.621 | 4.626 | 4.595 | 4.595 | 329,525 | -0.03(-0.55%) |
Sep 11, 2015 | 4.626 | 4.631 | 4.606 | 4.621 | 175,079 | -0.00(-0.03%) |
Sep 10, 2015 | 4.607 | 4.627 | 4.602 | 4.622 | 420,440 | +0.00(+0.00%) |
Sep 09, 2015 | 4.612 | 4.643 | 4.597 | 4.622 | 397,525 | +0.01(+0.22%) |
Sep 08, 2015 | 4.607 | 4.617 | 4.592 | 4.612 | 386,972 | +0.01(+0.11%) |
Sep 04, 2015 | 4.597 | 4.607 | 4.607 | 4.607 | 288,147 | -0.02(-0.33%) |
Sep 03, 2015 | 4.602 | 4.627 | 4.597 | 4.622 | 336,748 | +0.02(+0.33%) |
Sep 02, 2015 | 4.612 | 4.617 | 4.597 | 4.607 | 245,238 | -0.01(-0.11%) |
Sep 01, 2015 | 4.582 | 4.617 | 4.577 | 4.612 | 408,591 | +0.02(+0.44%) |
Aug 31, 2015 | 4.602 | 4.617 | 4.571 | 4.592 | 526,919 | -0.01(-0.22%) |
Aug 28, 2015 | 4.587 | 4.617 | 4.577 | 4.602 | 319,195 | +0.00(+0.00%) |
Aug 27, 2015 | 4.582 | 4.607 | 4.566 | 4.602 | 478,078 | +0.03(+0.55%) |
Aug 26, 2015 | 4.556 | 4.587 | 4.517 | 4.577 | 517,421 | +0.04(+0.78%) |
Aug 25, 2015 | 4.582 | 4.617 | 4.541 | 4.541 | 947,648 | -0.04(-0.89%) |
Aug 24, 2015 | 4.465 | 4.592 | 3.501 | 4.582 | 3,468,094 | +0.00(+0.00%) |
Aug 21, 2015 | 4.592 | 4.602 | 4.571 | 4.582 | 553,893 | -0.03(-0.55%) |
Aug 20, 2015 | 4.637 | 4.658 | 4.582 | 4.607 | 773,476 | -0.05(-1.09%) |
Aug 19, 2015 | 4.673 | 4.678 | 4.632 | 4.658 | 389,312 | -0.02(-0.43%) |
Aug 18, 2015 | 4.668 | 4.698 | 4.663 | 4.678 | 596,325 | -0.01(-0.11%) |
Aug 17, 2015 | 4.668 | 4.703 | 4.658 | 4.683 | 439,882 | +0.00(+0.00%) |
Aug 14, 2015 | 4.637 | 4.683 | 4.637 | 4.683 | 337,201 | +0.04(+0.76%) |
Aug 13, 2015 | 4.668 | 4.688 | 4.648 | 4.648 | 262,285 | -0.04(-0.76%) |
Aug 12, 2015 | 4.683 | 4.729 | 4.617 | 4.683 | 713,326 | -0.01(-0.14%) |
Aug 11, 2015 | 4.670 | 4.690 | 4.669 | 4.690 | 351,181 | +0.01(+0.22%) |
Aug 10, 2015 | 4.680 | 4.685 | 4.670 | 4.680 | 289,851 | +0.00(+0.00%) |
Aug 07, 2015 | 4.665 | 4.685 | 4.649 | 4.680 | 281,443 | +0.01(+0.11%) |
Aug 06, 2015 | 4.670 | 4.685 | 4.649 | 4.675 | 388,906 | +0.01(+0.11%) |
Aug 05, 2015 | 4.690 | 4.690 | 4.654 | 4.670 | 382,942 | -0.02(-0.32%) |
Aug 04, 2015 | 4.649 | 4.685 | 4.649 | 4.685 | 243,915 | +0.02(+0.32%) |
Aug 03, 2015 | 4.700 | 4.700 | 4.629 | 4.670 | 557,320 | +0.04(+0.87%) |
Jul 31, 2015 | 4.629 | 4.639 | 4.624 | 4.629 | 444,811 | +0.01(+0.11%) |
Jul 30, 2015 | 4.634 | 4.644 | 4.619 | 4.624 | 316,887 | -0.02(-0.43%) |
Jul 29, 2015 | 4.644 | 4.659 | 4.639 | 4.644 | 328,020 | -0.01(-0.11%) |
Jul 28, 2015 | 4.639 | 4.654 | 4.624 | 4.649 | 300,023 | -0.01(-0.11%) |
Jul 27, 2015 | 4.629 | 4.654 | 4.624 | 4.654 | 377,727 | +0.02(+0.33%) |
Jul 24, 2015 | 4.649 | 4.649 | 4.619 | 4.639 | 340,132 | -0.01(-0.22%) |
Jul 23, 2015 | 4.639 | 4.649 | 4.619 | 4.649 | 281,536 | +0.02(+0.33%) |
Jul 22, 2015 | 4.654 | 4.659 | 4.624 | 4.634 | 399,324 | -0.02(-0.43%) |
Jul 21, 2015 | 4.639 | 4.654 | 4.634 | 4.654 | 503,160 | +0.02(+0.33%) |
Jul 20, 2015 | 4.665 | 4.673 | 4.639 | 4.639 | 346,089 | -0.02(-0.43%) |
Jul 17, 2015 | 4.665 | 4.710 | 4.644 | 4.659 | 300,120 | -0.01(-0.11%) |
Jul 16, 2015 | 4.680 | 4.685 | 4.659 | 4.665 | 302,844 | -0.01(-0.22%) |
Jul 15, 2015 | 4.665 | 4.690 | 4.656 | 4.675 | 1,810,207 | +0.01(+0.22%) |
Jul 14, 2015 | 4.644 | 4.680 | 4.639 | 4.665 | 305,377 | +0.01(+0.22%) |
Jul 13, 2015 | 4.680 | 4.685 | 4.649 | 4.654 | 261,065 | -0.01(-0.25%) |
Jul 10, 2015 | 4.671 | 4.671 | 4.651 | 4.666 | 249,276 | +0.00(+0.11%) |
Jul 09, 2015 | 4.671 | 4.671 | 4.651 | 4.661 | 399,531 | +0.00(+0.00%) |
Jul 08, 2015 | 4.651 | 4.671 | 4.626 | 4.661 | 314,364 | -0.01(-0.21%) |
Jul 07, 2015 | 4.646 | 4.671 | 4.632 | 4.671 | 366,853 | +0.03(+0.65%) |
Jul 06, 2015 | 4.606 | 4.646 | 4.601 | 4.641 | 453,837 | +0.00(+0.11%) |
Jul 02, 2015 | 4.601 | 4.636 | 4.636 | 4.636 | 385,914 | +0.03(+0.65%) |