Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.323 | 5.360 | 5.315 | 5.360 | 640,836 | +0.03(+0.61%) |
Apr 28, 2016 | 5.349 | 5.376 | 5.328 | 5.328 | 677,057 | -0.05(-0.90%) |
Apr 27, 2016 | 5.328 | 5.387 | 5.285 | 5.376 | 844,787 | +0.05(+0.91%) |
Apr 26, 2016 | 5.258 | 5.328 | 5.242 | 5.328 | 702,171 | +0.10(+1.95%) |
Apr 25, 2016 | 5.296 | 5.312 | 5.220 | 5.226 | 1,021,139 | -0.07(-1.32%) |
Apr 22, 2016 | 5.269 | 5.296 | 5.263 | 5.296 | 678,664 | +0.02(+0.41%) |
Apr 21, 2016 | 5.247 | 5.274 | 5.237 | 5.274 | 696,671 | +0.03(+0.62%) |
Apr 20, 2016 | 5.263 | 5.269 | 5.193 | 5.242 | 1,260,763 | -0.03(-0.51%) |
Apr 19, 2016 | 5.280 | 5.280 | 5.231 | 5.269 | 1,074,976 | +0.01(+0.20%) |
Apr 18, 2016 | 5.215 | 5.258 | 5.199 | 5.258 | 954,054 | +0.05(+1.03%) |
Apr 15, 2016 | 5.124 | 5.204 | 5.091 | 5.204 | 1,103,209 | +0.10(+1.89%) |
Apr 14, 2016 | 5.161 | 5.167 | 5.048 | 5.108 | 2,122,778 | -0.05(-1.04%) |
Apr 13, 2016 | 5.188 | 5.210 | 5.129 | 5.161 | 1,651,185 | -0.00(-0.03%) |
Apr 12, 2016 | 5.158 | 5.195 | 5.152 | 5.163 | 2,553,031 | +0.01(+0.10%) |
Apr 11, 2016 | 5.072 | 5.190 | 5.072 | 5.158 | 3,269,329 | +0.14(+2.77%) |
Apr 08, 2016 | 5.019 | 5.029 | 4.992 | 5.019 | 576,622 | +0.00(+0.00%) |
Apr 07, 2016 | 5.040 | 5.045 | 5.003 | 5.019 | 877,077 | -0.01(-0.21%) |
Apr 06, 2016 | 5.051 | 5.056 | 5.015 | 5.029 | 726,066 | -0.01(-0.21%) |
Apr 05, 2016 | 5.019 | 5.045 | 4.997 | 5.040 | 469,033 | +0.01(+0.11%) |
Apr 04, 2016 | 5.008 | 5.035 | 4.981 | 5.035 | 556,965 | +0.02(+0.32%) |
Apr 01, 2016 | 5.013 | 5.045 | 5.003 | 5.019 | 523,083 | +0.02(+0.43%) |
Mar 31, 2016 | 5.035 | 5.035 | 4.992 | 4.997 | 1,153,817 | -0.02(-0.43%) |
Mar 30, 2016 | 5.056 | 5.061 | 5.019 | 5.019 | 559,280 | -0.03(-0.53%) |
Mar 29, 2016 | 4.976 | 5.045 | 4.965 | 5.045 | 626,117 | +0.09(+1.72%) |
Mar 28, 2016 | 4.965 | 4.972 | 4.939 | 4.960 | 743,231 | -0.01(-0.11%) |
Mar 24, 2016 | 4.992 | 4.965 | 4.965 | 4.965 | 550,464 | -0.04(-0.75%) |
Mar 23, 2016 | 5.019 | 5.024 | 4.976 | 5.003 | 517,494 | -0.01(-0.11%) |
Mar 22, 2016 | 5.035 | 5.059 | 5.008 | 5.008 | 488,710 | -0.03(-0.53%) |
Mar 21, 2016 | 5.035 | 5.051 | 5.019 | 5.035 | 739,094 | -0.01(-0.11%) |
Mar 18, 2016 | 5.024 | 5.040 | 5.024 | 5.040 | 412,689 | +0.02(+0.43%) |
Mar 17, 2016 | 4.987 | 5.035 | 4.981 | 5.019 | 549,361 | +0.04(+0.75%) |
Mar 16, 2016 | 4.976 | 4.997 | 4.976 | 4.981 | 342,591 | +0.01(+0.21%) |
Mar 15, 2016 | 4.981 | 4.992 | 4.955 | 4.971 | 379,159 | -0.02(-0.43%) |
Mar 14, 2016 | 4.949 | 5.003 | 4.944 | 4.992 | 549,857 | +0.04(+0.86%) |
Mar 11, 2016 | 4.949 | 4.981 | 4.933 | 4.949 | 638,297 | +0.04(+0.73%) |
Mar 10, 2016 | 4.951 | 4.962 | 4.908 | 4.914 | 408,741 | -0.02(-0.32%) |
Mar 09, 2016 | 4.967 | 4.977 | 4.929 | 4.929 | 656,509 | -0.03(-0.53%) |
Mar 08, 2016 | 4.945 | 4.956 | 4.929 | 4.956 | 379,793 | +0.01(+0.11%) |
Mar 07, 2016 | 4.945 | 4.961 | 4.908 | 4.951 | 646,332 | +0.01(+0.11%) |
Mar 04, 2016 | 4.940 | 4.945 | 4.908 | 4.945 | 466,824 | +0.01(+0.11%) |
Mar 03, 2016 | 4.892 | 4.945 | 4.882 | 4.940 | 1,092,404 | +0.06(+1.30%) |
Mar 02, 2016 | 4.892 | 4.903 | 4.861 | 4.876 | 322,484 | +0.01(+0.11%) |
Mar 01, 2016 | 4.908 | 4.929 | 4.871 | 4.871 | 787,220 | -0.04(-0.76%) |
Feb 29, 2016 | 4.845 | 4.914 | 4.845 | 4.908 | 513,353 | +0.05(+1.09%) |
Feb 26, 2016 | 4.892 | 4.898 | 4.813 | 4.855 | 440,606 | -0.03(-0.65%) |
Feb 25, 2016 | 4.829 | 4.972 | 4.829 | 4.887 | 973,878 | +0.06(+1.21%) |
Feb 24, 2016 | 4.792 | 4.845 | 4.776 | 4.829 | 707,166 | +0.02(+0.44%) |
Feb 23, 2016 | 4.733 | 4.813 | 4.717 | 4.808 | 565,112 | +0.08(+1.80%) |
Feb 22, 2016 | 4.792 | 4.818 | 4.723 | 4.723 | 659,333 | -0.05(-1.00%) |
Feb 19, 2016 | 4.765 | 4.829 | 4.723 | 4.770 | 582,863 | -0.01(-0.22%) |
Feb 18, 2016 | 4.781 | 4.818 | 4.765 | 4.781 | 403,159 | +0.02(+0.33%) |
Feb 17, 2016 | 4.696 | 4.781 | 4.691 | 4.765 | 764,790 | +0.08(+1.81%) |
Feb 16, 2016 | 4.733 | 4.739 | 4.675 | 4.680 | 607,830 | -0.01(-0.11%) |
Feb 12, 2016 | 4.580 | 4.686 | 4.686 | 4.686 | 814,068 | +0.12(+2.55%) |
Feb 11, 2016 | 4.680 | 4.691 | 4.548 | 4.569 | 1,295,378 | -0.15(-3.25%) |
Feb 10, 2016 | 4.760 | 4.781 | 4.702 | 4.723 | 868,502 | -0.02(-0.48%) |
Feb 09, 2016 | 4.814 | 4.846 | 4.698 | 4.746 | 1,974,589 | -0.14(-2.91%) |
Feb 08, 2016 | 4.898 | 4.909 | 4.793 | 4.888 | 1,081,476 | -0.05(-1.06%) |
Feb 05, 2016 | 4.988 | 4.988 | 4.940 | 4.940 | 653,242 | -0.05(-1.05%) |
Feb 04, 2016 | 4.972 | 4.993 | 4.956 | 4.993 | 518,320 | +0.02(+0.42%) |
Feb 03, 2016 | 4.956 | 4.982 | 4.924 | 4.972 | 554,565 | +0.01(+0.21%) |
Feb 02, 2016 | 4.914 | 4.976 | 4.909 | 4.961 | 562,380 | +0.03(+0.53%) |
Feb 01, 2016 | 4.940 | 4.940 | 4.907 | 4.935 | 626,066 | +0.02(+0.43%) |
Jan 29, 2016 | 4.909 | 4.951 | 4.893 | 4.914 | 931,082 | +0.02(+0.43%) |
Jan 28, 2016 | 4.893 | 4.893 | 4.846 | 4.893 | 370,573 | +0.03(+0.54%) |
Jan 27, 2016 | 4.893 | 4.903 | 4.824 | 4.867 | 688,755 | -0.02(-0.32%) |
Jan 26, 2016 | 4.867 | 4.909 | 4.856 | 4.882 | 485,700 | +0.02(+0.43%) |
Jan 25, 2016 | 4.888 | 4.893 | 4.846 | 4.861 | 637,065 | -0.05(-0.96%) |
Jan 22, 2016 | 4.772 | 4.909 | 4.765 | 4.909 | 660,845 | +0.17(+3.55%) |
Jan 21, 2016 | 4.709 | 4.767 | 4.693 | 4.740 | 464,811 | +0.03(+0.67%) |
Jan 20, 2016 | 4.740 | 4.767 | 4.630 | 4.709 | 1,483,938 | -0.07(-1.54%) |
Jan 19, 2016 | 4.856 | 4.861 | 4.761 | 4.782 | 686,452 | -0.04(-0.87%) |
Jan 15, 2016 | 4.798 | 4.824 | 4.824 | 4.824 | 605,568 | -0.02(-0.33%) |
Jan 14, 2016 | 4.867 | 4.888 | 4.824 | 4.840 | 842,225 | -0.03(-0.54%) |
Jan 13, 2016 | 4.956 | 4.966 | 4.861 | 4.867 | 610,748 | -0.08(-1.52%) |
Jan 12, 2016 | 4.905 | 4.947 | 4.858 | 4.942 | 714,444 | +0.06(+1.28%) |
Jan 11, 2016 | 4.957 | 4.957 | 4.853 | 4.879 | 867,943 | -0.07(-1.48%) |
Jan 08, 2016 | 4.926 | 4.963 | 4.916 | 4.952 | 1,071,346 | +0.04(+0.74%) |
Jan 07, 2016 | 4.890 | 4.926 | 4.879 | 4.916 | 1,130,903 | +0.00(+0.00%) |
Jan 06, 2016 | 4.858 | 4.931 | 4.848 | 4.916 | 1,827,017 | +0.05(+1.07%) |
Jan 05, 2016 | 4.832 | 4.874 | 4.822 | 4.863 | 1,161,377 | +0.03(+0.65%) |
Jan 04, 2016 | 4.759 | 4.853 | 4.738 | 4.832 | 1,472,186 | +0.05(+0.98%) |
Dec 31, 2015 | 4.780 | 4.785 | 4.785 | 4.785 | 704,262 | +0.01(+0.22%) |
Dec 30, 2015 | 4.738 | 4.775 | 4.728 | 4.775 | 449,922 | +0.03(+0.72%) |
Dec 29, 2015 | 4.728 | 4.749 | 4.722 | 4.741 | 438,735 | +0.02(+0.39%) |
Dec 28, 2015 | 4.717 | 4.733 | 4.691 | 4.722 | 621,895 | +0.01(+0.11%) |
Dec 24, 2015 | 4.722 | 4.717 | 4.717 | 4.717 | 288,673 | +0.00(+0.00%) |
Dec 23, 2015 | 4.702 | 4.749 | 4.686 | 4.717 | 734,502 | +0.04(+0.89%) |
Dec 22, 2015 | 4.691 | 4.717 | 4.675 | 4.675 | 789,859 | -0.02(-0.45%) |
Dec 21, 2015 | 4.702 | 4.712 | 4.675 | 4.696 | 540,976 | +0.02(+0.45%) |
Dec 18, 2015 | 4.644 | 4.696 | 4.644 | 4.675 | 463,056 | +0.01(+0.22%) |
Dec 17, 2015 | 4.649 | 4.702 | 4.649 | 4.665 | 541,597 | +0.01(+0.11%) |
Dec 16, 2015 | 4.545 | 4.681 | 4.545 | 4.660 | 986,923 | +0.11(+2.53%) |
Dec 15, 2015 | 4.508 | 4.575 | 4.508 | 4.545 | 741,533 | +0.04(+0.81%) |
Dec 14, 2015 | 4.665 | 4.691 | 4.477 | 4.508 | 1,465,125 | -0.16(-3.47%) |
Dec 11, 2015 | 4.728 | 4.743 | 4.670 | 4.670 | 548,312 | -0.06(-1.25%) |
Dec 10, 2015 | 4.724 | 4.750 | 4.724 | 4.729 | 304,297 | -0.00(-0.02%) |
Dec 09, 2015 | 4.734 | 4.753 | 4.724 | 4.730 | 412,093 | -0.00(-0.09%) |
Dec 08, 2015 | 4.734 | 4.791 | 4.734 | 4.734 | 514,756 | -0.04(-0.87%) |
Dec 07, 2015 | 4.791 | 4.824 | 4.766 | 4.776 | 336,635 | -0.06(-1.29%) |
Dec 04, 2015 | 4.791 | 4.843 | 4.791 | 4.838 | 315,769 | +0.04(+0.76%) |
Dec 03, 2015 | 4.828 | 4.833 | 4.771 | 4.802 | 398,920 | -0.04(-0.75%) |
Dec 02, 2015 | 4.812 | 4.843 | 4.812 | 4.838 | 592,811 | +0.02(+0.43%) |
Dec 01, 2015 | 4.776 | 4.817 | 4.745 | 4.817 | 563,960 | +0.09(+1.86%) |
Nov 30, 2015 | 4.766 | 4.766 | 4.729 | 4.729 | 425,037 | -0.04(-0.92%) |
Nov 27, 2015 | 4.750 | 4.776 | 4.745 | 4.773 | 174,564 | +0.02(+0.49%) |
Nov 25, 2015 | 4.755 | 4.750 | 4.750 | 4.750 | 345,577 | +0.00(+0.00%) |
Nov 24, 2015 | 4.750 | 4.760 | 4.729 | 4.750 | 296,390 | -0.01(-0.22%) |
Nov 23, 2015 | 4.750 | 4.760 | 4.745 | 4.760 | 367,282 | +0.01(+0.11%) |
Nov 20, 2015 | 4.724 | 4.755 | 4.724 | 4.755 | 238,660 | +0.03(+0.66%) |
Nov 19, 2015 | 4.750 | 4.750 | 4.719 | 4.724 | 283,668 | -0.03(-0.55%) |
Nov 18, 2015 | 4.729 | 4.750 | 4.719 | 4.750 | 226,235 | +0.03(+0.55%) |
Nov 17, 2015 | 4.729 | 4.740 | 4.719 | 4.724 | 246,603 | -0.01(-0.11%) |
Nov 16, 2015 | 4.724 | 4.740 | 4.724 | 4.729 | 263,250 | +0.01(+0.22%) |
Nov 13, 2015 | 4.724 | 4.740 | 4.714 | 4.719 | 308,832 | -0.01(-0.11%) |
Nov 12, 2015 | 4.745 | 4.755 | 4.714 | 4.724 | 286,993 | -0.05(-0.98%) |
Nov 11, 2015 | 4.729 | 4.781 | 4.729 | 4.771 | 288,852 | +0.04(+0.88%) |
Nov 10, 2015 | 4.714 | 4.766 | 4.693 | 4.729 | 485,405 | +0.03(+0.74%) |
Nov 09, 2015 | 4.782 | 4.782 | 4.694 | 4.694 | 800,908 | -0.11(-2.25%) |
Nov 06, 2015 | 4.808 | 4.823 | 4.746 | 4.803 | 636,882 | -0.03(-0.53%) |
Nov 05, 2015 | 4.797 | 4.839 | 4.787 | 4.828 | 390,359 | +0.03(+0.64%) |
Nov 04, 2015 | 4.813 | 4.813 | 4.787 | 4.797 | 361,968 | -0.02(-0.43%) |
Nov 03, 2015 | 4.797 | 4.823 | 4.787 | 4.818 | 494,963 | +0.01(+0.21%) |
Nov 02, 2015 | 4.854 | 4.854 | 4.787 | 4.808 | 436,532 | +0.02(+0.43%) |
Oct 30, 2015 | 4.751 | 4.787 | 4.741 | 4.787 | 428,324 | +0.03(+0.65%) |
Oct 29, 2015 | 4.741 | 4.767 | 4.736 | 4.756 | 399,335 | +0.00(+0.00%) |
Oct 28, 2015 | 4.761 | 4.777 | 4.746 | 4.756 | 621,888 | +0.01(+0.22%) |
Oct 27, 2015 | 4.751 | 4.772 | 4.743 | 4.746 | 500,537 | -0.02(-0.43%) |
Oct 26, 2015 | 4.777 | 4.777 | 4.751 | 4.767 | 298,877 | -0.01(-0.22%) |
Oct 23, 2015 | 4.808 | 4.808 | 4.767 | 4.777 | 343,917 | -0.01(-0.11%) |
Oct 22, 2015 | 4.777 | 4.813 | 4.777 | 4.782 | 321,521 | +0.01(+0.11%) |
Oct 21, 2015 | 4.772 | 4.823 | 4.751 | 4.777 | 959,026 | +0.02(+0.32%) |
Oct 20, 2015 | 4.725 | 4.761 | 4.720 | 4.761 | 287,751 | +0.03(+0.54%) |
Oct 19, 2015 | 4.730 | 4.746 | 4.720 | 4.736 | 279,275 | -0.02(-0.32%) |
Oct 16, 2015 | 4.705 | 4.751 | 4.705 | 4.751 | 270,915 | +0.04(+0.76%) |
Oct 15, 2015 | 4.715 | 4.736 | 4.694 | 4.715 | 327,258 | +0.00(+0.00%) |
Oct 14, 2015 | 4.725 | 4.751 | 4.715 | 4.715 | 392,619 | -0.02(-0.43%) |
Oct 13, 2015 | 4.700 | 4.756 | 4.696 | 4.736 | 454,685 | +0.03(+0.62%) |
Oct 12, 2015 | 4.676 | 4.722 | 4.676 | 4.706 | 317,730 | +0.03(+0.55%) |
Oct 09, 2015 | 4.676 | 4.701 | 4.676 | 4.681 | 304,987 | +0.01(+0.11%) |
Oct 08, 2015 | 4.650 | 4.701 | 4.650 | 4.676 | 366,494 | +0.01(+0.11%) |
Oct 07, 2015 | 4.676 | 4.691 | 4.660 | 4.671 | 313,699 | -0.01(-0.11%) |
Oct 06, 2015 | 4.655 | 4.691 | 4.645 | 4.676 | 379,284 | +0.02(+0.44%) |
Oct 05, 2015 | 4.604 | 4.655 | 4.604 | 4.655 | 419,901 | +0.06(+1.33%) |
Oct 02, 2015 | 4.568 | 4.599 | 4.558 | 4.594 | 546,130 | -0.01(-0.11%) |
Oct 01, 2015 | 4.604 | 4.609 | 4.573 | 4.599 | 366,507 | +0.01(+0.11%) |
Sep 30, 2015 | 4.604 | 4.619 | 4.573 | 4.594 | 604,307 | +0.01(+0.11%) |
Sep 29, 2015 | 4.609 | 4.619 | 4.558 | 4.589 | 599,279 | -0.03(-0.66%) |
Sep 28, 2015 | 4.625 | 4.645 | 4.604 | 4.619 | 576,058 | +0.00(+0.00%) |
Sep 25, 2015 | 4.645 | 4.660 | 4.619 | 4.619 | 327,828 | -0.03(-0.55%) |
Sep 24, 2015 | 4.655 | 4.655 | 4.619 | 4.645 | 367,306 | +0.01(+0.11%) |
Sep 23, 2015 | 4.660 | 4.671 | 4.630 | 4.640 | 251,877 | -0.03(-0.66%) |
Sep 22, 2015 | 4.650 | 4.671 | 4.640 | 4.671 | 404,322 | +0.01(+0.11%) |
Sep 21, 2015 | 4.696 | 4.701 | 4.660 | 4.665 | 294,128 | -0.03(-0.65%) |
Sep 18, 2015 | 4.650 | 4.701 | 4.619 | 4.696 | 423,345 | +0.01(+0.22%) |
Sep 17, 2015 | 4.665 | 4.696 | 4.630 | 4.686 | 325,969 | +0.00(+0.00%) |
Sep 16, 2015 | 4.609 | 4.714 | 4.609 | 4.686 | 668,144 | +0.07(+1.55%) |
Sep 15, 2015 | 4.599 | 4.625 | 4.584 | 4.614 | 515,416 | +0.02(+0.44%) |
Sep 14, 2015 | 4.619 | 4.625 | 4.594 | 4.594 | 329,615 | -0.03(-0.55%) |
Sep 11, 2015 | 4.625 | 4.630 | 4.605 | 4.619 | 175,127 | -0.00(-0.03%) |
Sep 10, 2015 | 4.606 | 4.626 | 4.601 | 4.621 | 420,556 | +0.00(+0.00%) |
Sep 09, 2015 | 4.611 | 4.641 | 4.596 | 4.621 | 397,633 | +0.01(+0.22%) |
Sep 08, 2015 | 4.606 | 4.616 | 4.591 | 4.611 | 387,078 | +0.01(+0.11%) |
Sep 04, 2015 | 4.596 | 4.606 | 4.606 | 4.606 | 288,226 | -0.02(-0.33%) |
Sep 03, 2015 | 4.601 | 4.626 | 4.596 | 4.621 | 336,840 | +0.02(+0.33%) |
Sep 02, 2015 | 4.611 | 4.616 | 4.596 | 4.606 | 245,305 | -0.01(-0.11%) |
Sep 01, 2015 | 4.580 | 4.616 | 4.575 | 4.611 | 408,703 | +0.02(+0.44%) |
Aug 31, 2015 | 4.601 | 4.616 | 4.570 | 4.591 | 527,063 | -0.01(-0.22%) |
Aug 28, 2015 | 4.585 | 4.616 | 4.575 | 4.601 | 319,282 | +0.00(+0.00%) |
Aug 27, 2015 | 4.580 | 4.606 | 4.565 | 4.601 | 478,209 | +0.03(+0.55%) |
Aug 26, 2015 | 4.555 | 4.585 | 4.516 | 4.575 | 517,563 | +0.04(+0.78%) |
Aug 25, 2015 | 4.580 | 4.616 | 4.540 | 4.540 | 947,907 | -0.04(-0.89%) |
Aug 24, 2015 | 4.464 | 4.591 | 3.500 | 4.580 | 3,469,043 | +0.00(+0.00%) |
Aug 21, 2015 | 4.591 | 4.601 | 4.570 | 4.580 | 554,045 | -0.03(-0.55%) |
Aug 20, 2015 | 4.636 | 4.656 | 4.580 | 4.606 | 773,688 | -0.05(-1.09%) |
Aug 19, 2015 | 4.672 | 4.676 | 4.631 | 4.656 | 389,418 | -0.02(-0.43%) |
Aug 18, 2015 | 4.667 | 4.697 | 4.662 | 4.677 | 596,488 | -0.01(-0.11%) |
Aug 17, 2015 | 4.667 | 4.702 | 4.656 | 4.682 | 440,002 | +0.00(+0.00%) |
Aug 14, 2015 | 4.636 | 4.682 | 4.636 | 4.682 | 337,293 | +0.04(+0.76%) |
Aug 13, 2015 | 4.667 | 4.687 | 4.646 | 4.646 | 262,356 | -0.04(-0.76%) |
Aug 12, 2015 | 4.682 | 4.728 | 4.616 | 4.682 | 713,521 | -0.01(-0.14%) |
Aug 11, 2015 | 4.668 | 4.688 | 4.667 | 4.688 | 351,277 | +0.01(+0.22%) |
Aug 10, 2015 | 4.678 | 4.683 | 4.668 | 4.678 | 289,930 | +0.00(+0.00%) |
Aug 07, 2015 | 4.663 | 4.683 | 4.648 | 4.678 | 281,520 | +0.01(+0.11%) |
Aug 06, 2015 | 4.668 | 4.683 | 4.648 | 4.673 | 389,012 | +0.01(+0.11%) |
Aug 05, 2015 | 4.688 | 4.688 | 4.653 | 4.668 | 383,047 | -0.02(-0.32%) |
Aug 04, 2015 | 4.648 | 4.683 | 4.648 | 4.683 | 243,982 | +0.02(+0.32%) |
Aug 03, 2015 | 4.698 | 4.698 | 4.628 | 4.668 | 557,473 | +0.04(+0.87%) |
Jul 31, 2015 | 4.628 | 4.638 | 4.623 | 4.628 | 444,933 | +0.01(+0.11%) |
Jul 30, 2015 | 4.633 | 4.643 | 4.618 | 4.623 | 316,974 | -0.02(-0.43%) |
Jul 29, 2015 | 4.643 | 4.658 | 4.638 | 4.643 | 328,110 | -0.01(-0.11%) |
Jul 28, 2015 | 4.638 | 4.653 | 4.623 | 4.648 | 300,105 | -0.01(-0.11%) |
Jul 27, 2015 | 4.628 | 4.653 | 4.623 | 4.653 | 377,831 | +0.02(+0.33%) |
Jul 24, 2015 | 4.648 | 4.648 | 4.618 | 4.638 | 340,225 | -0.01(-0.22%) |
Jul 23, 2015 | 4.638 | 4.648 | 4.618 | 4.648 | 281,614 | +0.02(+0.33%) |
Jul 22, 2015 | 4.653 | 4.658 | 4.623 | 4.633 | 399,434 | -0.02(-0.43%) |
Jul 21, 2015 | 4.638 | 4.653 | 4.633 | 4.653 | 503,298 | +0.02(+0.33%) |
Jul 20, 2015 | 4.663 | 4.671 | 4.638 | 4.638 | 346,184 | -0.02(-0.43%) |
Jul 17, 2015 | 4.663 | 4.709 | 4.643 | 4.658 | 300,202 | -0.01(-0.11%) |
Jul 16, 2015 | 4.678 | 4.683 | 4.658 | 4.663 | 302,926 | -0.01(-0.22%) |
Jul 15, 2015 | 4.663 | 4.688 | 4.655 | 4.673 | 1,810,703 | +0.01(+0.22%) |
Jul 14, 2015 | 4.643 | 4.678 | 4.638 | 4.663 | 305,460 | +0.01(+0.22%) |
Jul 13, 2015 | 4.678 | 4.683 | 4.648 | 4.653 | 261,137 | -0.01(-0.25%) |
Jul 10, 2015 | 4.670 | 4.670 | 4.650 | 4.665 | 249,345 | +0.00(+0.11%) |
Jul 09, 2015 | 4.670 | 4.670 | 4.650 | 4.660 | 399,641 | +0.00(+0.00%) |
Jul 08, 2015 | 4.650 | 4.670 | 4.625 | 4.660 | 314,450 | -0.01(-0.21%) |
Jul 07, 2015 | 4.645 | 4.670 | 4.631 | 4.670 | 366,953 | +0.03(+0.65%) |
Jul 06, 2015 | 4.605 | 4.645 | 4.600 | 4.640 | 453,962 | +0.00(+0.11%) |
Jul 02, 2015 | 4.600 | 4.635 | 4.635 | 4.635 | 386,020 | +0.03(+0.65%) |
Jul 01, 2015 | 4.620 | 4.620 | 4.575 | 4.605 | 443,349 | +0.02(+0.55%) |
Jun 30, 2015 | 4.555 | 4.605 | 4.550 | 4.580 | 668,829 | +0.04(+0.88%) |
Jun 29, 2015 | 4.610 | 4.620 | 4.500 | 4.540 | 1,218,260 | -0.09(-2.05%) |
Jun 26, 2015 | 4.695 | 4.700 | 4.630 | 4.635 | 526,331 | -0.06(-1.38%) |
Jun 25, 2015 | 4.700 | 4.710 | 4.695 | 4.700 | 312,600 | +0.00(+0.00%) |
Jun 24, 2015 | 4.705 | 4.705 | 4.680 | 4.700 | 362,783 | -0.01(-0.21%) |
Jun 23, 2015 | 4.715 | 4.720 | 4.695 | 4.710 | 243,004 | +0.00(+0.00%) |
Jun 22, 2015 | 4.720 | 4.730 | 4.700 | 4.710 | 379,220 | -0.01(-0.21%) |
Jun 19, 2015 | 4.720 | 4.735 | 4.715 | 4.720 | 292,785 | -0.00(-0.11%) |
Jun 18, 2015 | 4.715 | 4.730 | 4.710 | 4.725 | 289,165 | +0.01(+0.21%) |
Jun 17, 2015 | 4.725 | 4.730 | 4.710 | 4.715 | 172,469 | -0.02(-0.42%) |
Jun 16, 2015 | 4.715 | 4.735 | 4.705 | 4.735 | 411,161 | +0.03(+0.53%) |
Jun 15, 2015 | 4.705 | 4.720 | 4.700 | 4.710 | 275,418 | +0.00(+0.00%) |
Jun 12, 2015 | 4.715 | 4.728 | 4.710 | 4.710 | 347,284 | -0.01(-0.21%) |
Jun 11, 2015 | 4.735 | 4.735 | 4.715 | 4.720 | 224,825 | +0.00(+0.07%) |
Jun 10, 2015 | 4.721 | 4.721 | 4.691 | 4.716 | 315,203 | -0.01(-0.31%) |
Jun 09, 2015 | 4.716 | 4.736 | 4.696 | 4.731 | 741,005 | +0.02(+0.42%) |
Jun 08, 2015 | 4.701 | 4.726 | 4.701 | 4.711 | 367,132 | +0.00(+0.11%) |
Jun 05, 2015 | 4.726 | 4.726 | 4.701 | 4.706 | 351,447 | -0.03(-0.73%) |
Jun 04, 2015 | 4.756 | 4.761 | 4.726 | 4.741 | 340,366 | -0.02(-0.42%) |
Jun 03, 2015 | 4.776 | 4.776 | 4.751 | 4.761 | 314,325 | -0.01(-0.31%) |
Jun 02, 2015 | 4.781 | 4.786 | 4.766 | 4.776 | 340,668 | -0.01(-0.21%) |
Jun 01, 2015 | 4.781 | 4.796 | 4.761 | 4.786 | 317,808 | +0.02(+0.42%) |
May 29, 2015 | 4.781 | 4.806 | 4.766 | 4.766 | 386,230 | -0.01(-0.21%) |
May 28, 2015 | 4.766 | 4.781 | 4.726 | 4.776 | 248,473 | +0.00(+0.00%) |
May 27, 2015 | 4.766 | 4.776 | 4.761 | 4.776 | 333,686 | +0.00(+0.00%) |
May 26, 2015 | 4.736 | 4.776 | 4.726 | 4.776 | 871,349 | +0.04(+0.84%) |
May 22, 2015 | 4.731 | 4.736 | 4.736 | 4.736 | 438,112 | +0.00(+0.11%) |
May 21, 2015 | 4.726 | 4.736 | 4.716 | 4.731 | 295,050 | +0.00(+0.10%) |
May 20, 2015 | 4.706 | 4.726 | 4.701 | 4.726 | 236,679 | +0.02(+0.42%) |
May 19, 2015 | 4.716 | 4.716 | 4.686 | 4.706 | 347,142 | -0.01(-0.21%) |
May 18, 2015 | 4.731 | 4.734 | 4.706 | 4.716 | 309,515 | -0.01(-0.31%) |
May 15, 2015 | 4.711 | 4.731 | 4.711 | 4.731 | 249,889 | +0.01(+0.21%) |
May 14, 2015 | 4.622 | 4.726 | 4.622 | 4.721 | 521,582 | +0.03(+0.63%) |
May 13, 2015 | 4.696 | 4.706 | 4.677 | 4.691 | 461,309 | -0.00(-0.05%) |
May 12, 2015 | 4.674 | 4.699 | 4.659 | 4.694 | 388,976 | +0.00(+0.11%) |
May 11, 2015 | 4.738 | 4.738 | 4.684 | 4.689 | 320,723 | -0.05(-1.04%) |
May 08, 2015 | 4.718 | 4.738 | 4.704 | 4.738 | 407,482 | +0.05(+1.16%) |
May 07, 2015 | 4.704 | 4.713 | 4.664 | 4.684 | 604,768 | -0.04(-0.84%) |
May 06, 2015 | 4.748 | 4.748 | 4.689 | 4.723 | 653,318 | -0.03(-0.73%) |
May 05, 2015 | 4.743 | 4.758 | 4.699 | 4.758 | 960,510 | +0.00(+0.10%) |
May 04, 2015 | 4.768 | 4.769 | 4.743 | 4.753 | 503,336 | -0.01(-0.31%) |