Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 5.510 | 5.610 | 5.490 | 5.560 | 1,554,755 | +0.05(+0.91%) |
May 27, 2016 | 5.550 | 5.510 | 5.510 | 5.510 | 723,200 | -0.04(-0.72%) |
May 26, 2016 | 5.620 | 5.665 | 5.540 | 5.550 | 805,694 | -0.08(-1.42%) |
May 25, 2016 | 5.540 | 5.750 | 5.520 | 5.630 | 978,737 | +0.10(+1.81%) |
May 24, 2016 | 5.400 | 5.555 | 5.330 | 5.530 | 1,006,674 | +0.13(+2.41%) |
May 23, 2016 | 5.500 | 5.620 | 5.330 | 5.400 | 1,814,998 | +0.20(+3.85%) |
May 20, 2016 | 5.100 | 5.200 | 4.900 | 5.200 | 1,520,660 | +0.13(+2.56%) |
May 19, 2016 | 5.180 | 5.260 | 5.070 | 5.070 | 890,560 | -0.13(-2.50%) |
May 18, 2016 | 5.170 | 5.280 | 5.140 | 5.200 | 743,376 | +0.02(+0.39%) |
May 17, 2016 | 5.420 | 5.420 | 5.140 | 5.180 | 1,057,306 | -0.25(-4.60%) |
May 16, 2016 | 5.290 | 5.460 | 5.270 | 5.430 | 671,131 | +0.12(+2.26%) |
May 13, 2016 | 5.220 | 5.450 | 5.210 | 5.310 | 781,604 | +0.09(+1.72%) |
May 12, 2016 | 5.440 | 5.520 | 5.110 | 5.220 | 1,534,276 | -0.22(-4.04%) |
May 11, 2016 | 5.610 | 5.720 | 5.440 | 5.440 | 830,864 | -0.20(-3.55%) |
May 10, 2016 | 5.720 | 5.800 | 5.580 | 5.640 | 750,030 | -0.09(-1.57%) |
May 09, 2016 | 5.450 | 5.830 | 5.450 | 5.730 | 1,021,650 | +0.22(+3.99%) |
May 06, 2016 | 5.580 | 5.630 | 5.500 | 5.510 | 934,547 | -0.12(-2.13%) |
May 05, 2016 | 5.890 | 5.890 | 5.550 | 5.630 | 1,113,414 | -0.20(-3.43%) |
May 04, 2016 | 5.860 | 5.905 | 5.418 | 5.830 | 2,070,878 | -0.34(-5.51%) |
May 03, 2016 | 6.220 | 6.310 | 6.110 | 6.170 | 1,080,597 | -0.07(-1.12%) |
May 02, 2016 | 6.260 | 6.290 | 6.110 | 6.240 | 983,486 | -0.02(-0.32%) |
Apr 29, 2016 | 6.430 | 6.470 | 6.160 | 6.260 | 950,426 | -0.16(-2.49%) |
Apr 28, 2016 | 6.410 | 6.610 | 6.400 | 6.420 | 723,817 | -0.05(-0.77%) |
Apr 27, 2016 | 6.420 | 6.580 | 6.320 | 6.470 | 791,434 | +0.02(+0.31%) |
Apr 26, 2016 | 6.520 | 6.540 | 6.255 | 6.450 | 1,400,157 | -0.03(-0.46%) |
Apr 25, 2016 | 6.690 | 6.700 | 6.440 | 6.480 | 858,309 | -0.17(-2.56%) |
Apr 22, 2016 | 6.750 | 6.890 | 6.560 | 6.650 | 1,019,273 | +0.00(+0.00%) |
Apr 21, 2016 | 6.520 | 6.710 | 6.500 | 6.650 | 1,639,752 | +0.13(+1.99%) |
Apr 20, 2016 | 6.320 | 6.580 | 6.280 | 6.520 | 928,846 | +0.17(+2.68%) |
Apr 19, 2016 | 6.430 | 6.503 | 6.320 | 6.350 | 815,103 | -0.08(-1.24%) |
Apr 18, 2016 | 6.630 | 6.670 | 6.350 | 6.430 | 880,127 | -0.17(-2.58%) |
Apr 15, 2016 | 6.470 | 6.680 | 6.390 | 6.600 | 1,811,685 | +0.14(+2.17%) |
Apr 14, 2016 | 6.250 | 6.490 | 6.170 | 6.460 | 1,468,903 | +0.24(+3.86%) |
Apr 13, 2016 | 6.360 | 6.360 | 6.165 | 6.220 | 713,599 | -0.08(-1.27%) |
Apr 12, 2016 | 6.130 | 6.310 | 6.000 | 6.300 | 707,945 | +0.20(+3.28%) |
Apr 11, 2016 | 6.220 | 6.300 | 6.050 | 6.100 | 794,450 | -0.05(-0.81%) |
Apr 08, 2016 | 6.400 | 6.480 | 6.060 | 6.150 | 1,100,170 | -0.23(-3.61%) |
Apr 07, 2016 | 6.390 | 6.490 | 6.320 | 6.380 | 1,407,982 | -0.02(-0.31%) |
Apr 06, 2016 | 6.190 | 6.400 | 6.090 | 6.400 | 1,568,115 | +0.24(+3.90%) |
Apr 05, 2016 | 6.100 | 6.300 | 6.100 | 6.160 | 1,233,552 | +0.01(+0.16%) |
Apr 04, 2016 | 5.990 | 6.250 | 5.930 | 6.150 | 1,739,985 | +0.15(+2.50%) |
Apr 01, 2016 | 5.910 | 6.030 | 5.860 | 6.000 | 850,320 | +0.07(+1.18%) |
Mar 31, 2016 | 5.910 | 5.980 | 5.845 | 5.930 | 651,937 | +0.05(+0.85%) |
Mar 30, 2016 | 5.990 | 6.050 | 5.690 | 5.880 | 1,082,973 | -0.07(-1.18%) |
Mar 29, 2016 | 5.790 | 5.990 | 5.600 | 5.950 | 836,096 | +0.16(+2.76%) |
Mar 28, 2016 | 5.770 | 5.850 | 5.684 | 5.790 | 684,251 | +0.01(+0.17%) |
Mar 24, 2016 | 5.750 | 5.780 | 5.780 | 5.780 | 710,400 | -0.02(-0.34%) |
Mar 23, 2016 | 6.010 | 6.130 | 5.790 | 5.800 | 785,803 | -0.21(-3.49%) |
Mar 22, 2016 | 6.020 | 6.100 | 6.005 | 6.010 | 849,569 | +0.02(+0.33%) |
Mar 21, 2016 | 6.020 | 6.110 | 5.970 | 5.990 | 1,695,442 | +0.04(+0.67%) |
Mar 18, 2016 | 5.820 | 5.990 | 5.690 | 5.950 | 1,670,553 | +0.17(+2.94%) |
Mar 17, 2016 | 5.820 | 5.880 | 5.500 | 5.780 | 1,152,561 | -0.01(-0.17%) |
Mar 16, 2016 | 6.100 | 6.100 | 5.610 | 5.790 | 2,385,011 | -0.20(-3.34%) |
Mar 15, 2016 | 5.660 | 6.150 | 5.660 | 5.990 | 4,621,435 | +0.29(+5.09%) |
Mar 14, 2016 | 5.620 | 5.890 | 5.620 | 5.700 | 1,062,748 | +0.05(+0.88%) |
Mar 11, 2016 | 5.580 | 5.670 | 5.420 | 5.650 | 1,597,023 | +0.16(+2.91%) |
Mar 10, 2016 | 5.690 | 5.820 | 5.440 | 5.490 | 1,132,345 | -0.17(-3.00%) |
Mar 09, 2016 | 5.250 | 5.960 | 5.250 | 5.660 | 3,033,194 | +0.34(+6.39%) |
Mar 08, 2016 | 5.590 | 5.609 | 5.300 | 5.320 | 910,262 | -0.31(-5.51%) |
Mar 07, 2016 | 5.690 | 5.810 | 5.570 | 5.630 | 1,095,677 | -0.09(-1.57%) |
Mar 04, 2016 | 5.750 | 5.960 | 5.620 | 5.720 | 1,626,321 | +0.07(+1.24%) |
Mar 03, 2016 | 5.440 | 5.670 | 5.350 | 5.650 | 2,454,006 | +0.39(+7.41%) |
Mar 02, 2016 | 5.040 | 5.300 | 5.040 | 5.260 | 1,014,418 | +0.20(+3.95%) |
Mar 01, 2016 | 4.950 | 5.070 | 4.810 | 5.060 | 1,356,301 | +0.16(+3.27%) |
Feb 29, 2016 | 5.070 | 5.150 | 4.870 | 4.900 | 796,996 | -0.18(-3.54%) |
Feb 26, 2016 | 5.000 | 5.110 | 4.960 | 5.080 | 966,158 | +0.10(+2.01%) |
Feb 25, 2016 | 5.090 | 5.200 | 4.860 | 4.980 | 1,107,786 | -0.12(-2.35%) |
Feb 24, 2016 | 5.040 | 5.135 | 4.810 | 5.100 | 1,252,121 | +0.03(+0.59%) |
Feb 23, 2016 | 5.030 | 5.120 | 4.960 | 5.070 | 997,776 | -0.02(-0.39%) |
Feb 22, 2016 | 5.400 | 5.450 | 5.070 | 5.090 | 1,234,804 | -0.27(-5.04%) |
Feb 19, 2016 | 5.320 | 5.400 | 5.210 | 5.360 | 1,111,463 | +0.03(+0.56%) |
Feb 18, 2016 | 5.330 | 5.410 | 5.180 | 5.330 | 1,236,753 | +0.04(+0.76%) |
Feb 17, 2016 | 5.250 | 5.330 | 4.980 | 5.290 | 1,799,633 | +0.29(+5.80%) |
Feb 16, 2016 | 5.150 | 5.220 | 4.850 | 5.000 | 1,788,920 | -0.11(-2.15%) |
Feb 12, 2016 | 5.250 | 5.110 | 5.110 | 5.110 | 1,653,900 | -0.09(-1.73%) |
Feb 11, 2016 | 5.580 | 5.600 | 5.030 | 5.200 | 3,210,689 | -0.46(-8.13%) |
Feb 10, 2016 | 6.020 | 6.070 | 5.620 | 5.660 | 3,183,822 | -0.36(-5.98%) |
Feb 09, 2016 | 6.300 | 6.430 | 6.000 | 6.020 | 8,702,615 | +0.33(+5.80%) |
Feb 08, 2016 | 5.400 | 5.720 | 5.320 | 5.690 | 2,593,434 | +0.26(+4.79%) |
Feb 05, 2016 | 5.520 | 5.550 | 5.290 | 5.430 | 2,661,476 | +0.05(+0.93%) |
Feb 04, 2016 | 5.320 | 5.460 | 5.310 | 5.380 | 1,707,372 | +0.05(+0.94%) |
Feb 03, 2016 | 5.380 | 5.450 | 5.190 | 5.330 | 1,507,715 | +0.04(+0.76%) |
Feb 02, 2016 | 5.270 | 5.360 | 5.160 | 5.290 | 1,175,233 | -0.03(-0.56%) |
Feb 01, 2016 | 5.420 | 5.490 | 5.270 | 5.320 | 1,441,710 | -0.11(-2.03%) |
Jan 29, 2016 | 5.330 | 5.505 | 5.275 | 5.430 | 1,509,560 | +0.17(+3.23%) |
Jan 28, 2016 | 5.200 | 5.800 | 4.980 | 5.260 | 5,483,502 | +0.07(+1.35%) |
Jan 27, 2016 | 5.350 | 5.420 | 5.100 | 5.190 | 962,201 | -0.20(-3.71%) |
Jan 26, 2016 | 5.390 | 5.420 | 5.180 | 5.390 | 986,313 | +0.07(+1.32%) |
Jan 25, 2016 | 5.550 | 5.580 | 5.310 | 5.320 | 940,829 | -0.25(-4.49%) |
Jan 22, 2016 | 5.690 | 5.750 | 5.500 | 5.570 | 909,054 | -0.07(-1.24%) |
Jan 21, 2016 | 5.520 | 5.830 | 5.490 | 5.640 | 1,359,278 | +0.12(+2.17%) |
Jan 20, 2016 | 5.130 | 5.530 | 5.000 | 5.520 | 1,524,683 | +0.29(+5.54%) |
Jan 19, 2016 | 5.410 | 5.490 | 5.200 | 5.230 | 940,567 | -0.13(-2.43%) |
Jan 15, 2016 | 5.390 | 5.360 | 5.360 | 5.360 | 1,161,000 | -0.17(-3.07%) |
Jan 14, 2016 | 5.310 | 5.600 | 5.290 | 5.530 | 1,341,501 | +0.24(+4.54%) |
Jan 13, 2016 | 5.510 | 5.620 | 5.280 | 5.290 | 1,129,229 | -0.22(-3.99%) |
Jan 12, 2016 | 5.670 | 5.790 | 5.330 | 5.510 | 2,117,963 | -0.11(-1.96%) |
Jan 11, 2016 | 5.890 | 5.940 | 5.590 | 5.620 | 1,667,784 | -0.22(-3.77%) |
Jan 08, 2016 | 5.940 | 6.110 | 5.830 | 5.840 | 867,162 | -0.10(-1.68%) |
Jan 07, 2016 | 6.110 | 6.110 | 5.850 | 5.940 | 1,215,738 | -0.26(-4.19%) |
Jan 06, 2016 | 6.350 | 6.350 | 6.140 | 6.200 | 819,235 | -0.20(-3.13%) |
Jan 05, 2016 | 6.490 | 6.660 | 6.280 | 6.400 | 1,778,863 | +0.16(+2.56%) |
Jan 04, 2016 | 6.190 | 6.270 | 6.030 | 6.240 | 1,182,488 | -0.08(-1.27%) |
Dec 31, 2015 | 6.450 | 6.320 | 6.320 | 6.320 | 547,600 | -0.14(-2.17%) |
Dec 30, 2015 | 6.440 | 6.600 | 6.420 | 6.460 | 812,172 | +0.01(+0.16%) |
Dec 29, 2015 | 6.460 | 6.550 | 6.260 | 6.450 | 737,395 | -0.01(-0.15%) |
Dec 28, 2015 | 6.300 | 6.570 | 6.260 | 6.460 | 1,130,139 | +0.14(+2.22%) |
Dec 24, 2015 | 5.990 | 6.320 | 6.320 | 6.320 | 950,400 | +0.33(+5.51%) |
Dec 23, 2015 | 5.650 | 6.060 | 5.560 | 5.990 | 1,048,840 | +0.22(+3.81%) |
Dec 22, 2015 | 5.850 | 5.910 | 5.700 | 5.770 | 694,949 | -0.09(-1.54%) |
Dec 21, 2015 | 5.930 | 6.000 | 5.760 | 5.860 | 900,977 | -0.04(-0.68%) |
Dec 18, 2015 | 5.940 | 6.000 | 5.820 | 5.900 | 1,351,199 | -0.03(-0.51%) |
Dec 17, 2015 | 6.340 | 6.370 | 5.900 | 5.930 | 2,014,662 | -0.66(-10.02%) |
Dec 16, 2015 | 6.250 | 6.600 | 6.210 | 6.590 | 1,487,732 | +0.36(+5.78%) |
Dec 15, 2015 | 6.370 | 6.370 | 6.090 | 6.230 | 1,323,689 | -0.14(-2.20%) |
Dec 14, 2015 | 6.340 | 6.570 | 6.270 | 6.370 | 1,856,743 | -0.04(-0.62%) |
Dec 11, 2015 | 6.110 | 6.420 | 6.110 | 6.410 | 1,711,776 | +0.20(+3.14%) |
Dec 10, 2015 | 5.980 | 6.290 | 5.900 | 6.215 | 1,473,904 | +0.25(+4.28%) |
Dec 09, 2015 | 5.930 | 6.000 | 5.750 | 5.960 | 932,780 | +0.05(+0.85%) |
Dec 08, 2015 | 5.750 | 5.970 | 5.730 | 5.910 | 994,855 | +0.12(+2.07%) |
Dec 07, 2015 | 5.700 | 5.810 | 5.630 | 5.790 | 929,221 | +0.01(+0.17%) |
Dec 04, 2015 | 5.720 | 5.850 | 5.650 | 5.780 | 798,077 | +0.08(+1.40%) |
Dec 03, 2015 | 5.750 | 5.825 | 5.670 | 5.700 | 962,337 | -0.05(-0.87%) |
Dec 02, 2015 | 5.720 | 5.930 | 5.710 | 5.750 | 981,948 | +0.04(+0.70%) |
Dec 01, 2015 | 5.600 | 5.730 | 5.570 | 5.710 | 777,250 | +0.04(+0.71%) |
Nov 30, 2015 | 5.680 | 5.800 | 5.640 | 5.670 | 828,443 | -0.05(-0.87%) |
Nov 27, 2015 | 5.640 | 5.785 | 5.600 | 5.720 | 361,192 | +0.08(+1.42%) |
Nov 25, 2015 | 5.400 | 5.640 | 5.640 | 5.640 | 966,300 | +0.26(+4.83%) |
Nov 24, 2015 | 5.260 | 5.450 | 5.240 | 5.380 | 557,206 | +0.09(+1.70%) |
Nov 23, 2015 | 5.080 | 5.350 | 5.010 | 5.290 | 982,972 | +0.23(+4.55%) |
Nov 20, 2015 | 5.090 | 5.120 | 5.020 | 5.060 | 444,490 | +0.02(+0.40%) |
Nov 19, 2015 | 5.140 | 5.200 | 5.010 | 5.040 | 633,502 | -0.15(-2.89%) |
Nov 18, 2015 | 5.110 | 5.200 | 5.050 | 5.190 | 401,713 | +0.09(+1.76%) |
Nov 17, 2015 | 5.200 | 5.210 | 5.080 | 5.100 | 445,074 | -0.09(-1.73%) |
Nov 16, 2015 | 5.200 | 5.200 | 5.115 | 5.190 | 523,653 | -0.01(-0.19%) |
Nov 13, 2015 | 4.980 | 5.210 | 4.980 | 5.200 | 775,405 | +0.19(+3.79%) |
Nov 12, 2015 | 5.030 | 5.130 | 4.995 | 5.010 | 672,835 | -0.07(-1.38%) |
Nov 11, 2015 | 5.180 | 5.205 | 5.060 | 5.080 | 467,011 | -0.06(-1.17%) |
Nov 10, 2015 | 5.110 | 5.200 | 5.020 | 5.140 | 617,973 | +0.03(+0.59%) |
Nov 09, 2015 | 5.340 | 5.400 | 5.040 | 5.110 | 807,390 | -0.27(-5.02%) |
Nov 06, 2015 | 5.040 | 5.415 | 4.820 | 5.380 | 1,160,106 | +0.23(+4.47%) |
Nov 05, 2015 | 5.230 | 5.370 | 5.140 | 5.150 | 995,919 | +0.00(+0.00%) |
Nov 04, 2015 | 5.140 | 5.230 | 5.000 | 5.150 | 794,688 | +0.01(+0.19%) |
Nov 03, 2015 | 5.050 | 5.200 | 4.870 | 5.140 | 906,810 | +0.07(+1.38%) |
Nov 02, 2015 | 5.100 | 5.500 | 5.020 | 5.070 | 1,388,949 | +0.30(+6.29%) |
Oct 30, 2015 | 4.860 | 5.036 | 4.750 | 4.770 | 403,789 | -0.06(-1.24%) |
Oct 29, 2015 | 4.880 | 5.020 | 4.820 | 4.830 | 368,899 | -0.10(-2.03%) |
Oct 28, 2015 | 4.750 | 4.950 | 4.610 | 4.930 | 786,689 | +0.28(+6.02%) |
Oct 27, 2015 | 4.590 | 4.788 | 4.560 | 4.650 | 807,960 | +0.04(+0.87%) |
Oct 26, 2015 | 4.520 | 4.690 | 4.480 | 4.610 | 671,366 | +0.08(+1.65%) |
Oct 23, 2015 | 4.420 | 4.590 | 4.380 | 4.535 | 839,153 | +0.17(+4.01%) |
Oct 22, 2015 | 4.440 | 4.500 | 4.270 | 4.360 | 1,061,843 | -0.10(-2.24%) |
Oct 21, 2015 | 4.620 | 4.690 | 4.360 | 4.460 | 909,309 | -0.08(-1.76%) |
Oct 20, 2015 | 4.580 | 4.640 | 4.510 | 4.540 | 831,549 | -0.04(-0.87%) |
Oct 19, 2015 | 4.650 | 4.730 | 4.490 | 4.580 | 677,477 | -0.11(-2.35%) |
Oct 16, 2015 | 4.840 | 4.840 | 4.560 | 4.690 | 551,186 | -0.12(-2.49%) |
Oct 15, 2015 | 4.480 | 4.840 | 4.480 | 4.810 | 1,078,670 | +0.32(+7.13%) |
Oct 14, 2015 | 4.560 | 4.600 | 4.430 | 4.490 | 740,552 | -0.04(-0.88%) |
Oct 13, 2015 | 4.580 | 4.600 | 4.490 | 4.530 | 626,537 | -0.05(-1.09%) |
Oct 12, 2015 | 4.610 | 4.650 | 4.470 | 4.580 | 557,227 | -0.03(-0.65%) |
Oct 09, 2015 | 4.620 | 4.740 | 4.560 | 4.610 | 796,457 | +0.02(+0.33%) |
Oct 08, 2015 | 4.700 | 4.710 | 4.530 | 4.595 | 713,940 | -0.14(-2.85%) |
Oct 07, 2015 | 4.650 | 4.800 | 4.570 | 4.730 | 959,603 | +0.08(+1.72%) |
Oct 06, 2015 | 4.840 | 4.930 | 4.560 | 4.650 | 974,257 | -0.15(-3.12%) |
Oct 05, 2015 | 4.840 | 4.950 | 4.710 | 4.800 | 618,479 | -0.01(-0.21%) |
Oct 02, 2015 | 4.500 | 4.850 | 4.500 | 4.810 | 898,332 | +0.26(+5.71%) |
Oct 01, 2015 | 4.550 | 4.590 | 4.321 | 4.550 | 1,020,855 | +0.01(+0.22%) |
Sep 30, 2015 | 4.580 | 4.620 | 4.430 | 4.540 | 741,774 | +0.02(+0.44%) |
Sep 29, 2015 | 4.880 | 4.930 | 4.400 | 4.520 | 1,842,097 | -0.33(-6.80%) |
Sep 28, 2015 | 5.060 | 5.060 | 4.750 | 4.850 | 1,194,712 | -0.24(-4.72%) |
Sep 25, 2015 | 5.460 | 5.460 | 5.020 | 5.090 | 945,042 | -0.30(-5.57%) |
Sep 24, 2015 | 5.220 | 5.400 | 5.155 | 5.390 | 983,263 | +0.15(+2.86%) |
Sep 23, 2015 | 5.360 | 5.365 | 5.140 | 5.240 | 772,169 | -0.13(-2.42%) |
Sep 22, 2015 | 5.540 | 5.540 | 5.310 | 5.370 | 745,114 | -0.22(-3.94%) |
Sep 21, 2015 | 5.840 | 5.850 | 5.200 | 5.590 | 1,666,997 | -0.20(-3.45%) |
Sep 18, 2015 | 5.790 | 5.870 | 5.710 | 5.790 | 824,036 | -0.06(-1.03%) |
Sep 17, 2015 | 5.570 | 5.860 | 5.570 | 5.850 | 932,859 | +0.28(+5.03%) |
Sep 16, 2015 | 5.620 | 5.660 | 5.480 | 5.570 | 850,690 | -0.08(-1.42%) |
Sep 15, 2015 | 5.570 | 5.690 | 5.520 | 5.650 | 442,499 | +0.07(+1.25%) |
Sep 14, 2015 | 5.720 | 5.770 | 5.500 | 5.580 | 483,973 | -0.10(-1.76%) |
Sep 11, 2015 | 5.650 | 5.695 | 5.570 | 5.680 | 675,615 | +0.04(+0.71%) |
Sep 10, 2015 | 5.510 | 5.650 | 5.500 | 5.640 | 798,958 | +0.13(+2.45%) |
Sep 09, 2015 | 5.380 | 5.580 | 5.335 | 5.505 | 884,704 | +0.17(+3.09%) |
Sep 08, 2015 | 5.360 | 5.440 | 5.200 | 5.340 | 824,470 | +0.10(+1.91%) |
Sep 04, 2015 | 4.880 | 5.240 | 5.240 | 5.240 | 949,900 | +0.31(+6.29%) |
Sep 03, 2015 | 5.060 | 5.160 | 4.910 | 4.930 | 892,485 | -0.13(-2.57%) |
Sep 02, 2015 | 4.790 | 5.080 | 4.650 | 5.060 | 988,910 | +0.34(+7.20%) |
Sep 01, 2015 | 4.870 | 4.930 | 4.660 | 4.720 | 717,927 | -0.24(-4.84%) |
Aug 31, 2015 | 4.800 | 5.020 | 4.800 | 4.960 | 670,989 | +0.11(+2.27%) |
Aug 28, 2015 | 4.920 | 4.970 | 4.810 | 4.850 | 564,062 | -0.08(-1.62%) |
Aug 27, 2015 | 4.850 | 4.970 | 4.760 | 4.930 | 893,166 | +0.16(+3.35%) |
Aug 26, 2015 | 4.790 | 4.910 | 4.613 | 4.770 | 669,586 | +0.09(+1.92%) |
Aug 25, 2015 | 4.640 | 4.840 | 4.470 | 4.680 | 1,111,510 | +0.24(+5.41%) |
Aug 24, 2015 | 4.390 | 4.730 | 4.293 | 4.440 | 1,173,338 | -0.29(-6.13%) |
Aug 21, 2015 | 4.600 | 4.890 | 4.600 | 4.730 | 946,537 | -0.07(-1.46%) |
Aug 20, 2015 | 4.930 | 5.010 | 4.800 | 4.800 | 683,787 | -0.20(-4.00%) |
Aug 19, 2015 | 5.090 | 5.110 | 4.935 | 5.000 | 787,280 | -0.09(-1.77%) |
Aug 18, 2015 | 4.910 | 5.110 | 4.890 | 5.090 | 951,200 | +0.20(+4.09%) |
Aug 17, 2015 | 4.770 | 4.900 | 4.720 | 4.890 | 558,069 | +0.13(+2.73%) |
Aug 14, 2015 | 4.750 | 4.790 | 4.640 | 4.760 | 623,615 | -0.01(-0.21%) |
Aug 13, 2015 | 4.950 | 5.030 | 4.765 | 4.770 | 626,644 | -0.21(-4.22%) |
Aug 12, 2015 | 4.850 | 5.000 | 4.740 | 4.980 | 607,129 | +0.05(+1.01%) |
Aug 11, 2015 | 4.900 | 5.000 | 4.840 | 4.930 | 560,624 | -0.01(-0.20%) |
Aug 10, 2015 | 5.020 | 5.050 | 4.800 | 4.940 | 1,200,998 | -0.06(-1.20%) |
Aug 07, 2015 | 4.800 | 5.220 | 4.700 | 5.000 | 1,546,749 | +0.02(+0.40%) |
Aug 06, 2015 | 5.150 | 5.300 | 4.900 | 4.980 | 1,848,407 | -0.15(-2.92%) |
Aug 05, 2015 | 5.310 | 5.430 | 5.040 | 5.130 | 1,099,534 | -0.12(-2.29%) |
Aug 04, 2015 | 5.180 | 5.375 | 5.180 | 5.250 | 462,499 | +0.04(+0.77%) |
Aug 03, 2015 | 5.400 | 5.430 | 5.110 | 5.210 | 1,124,510 | -0.22(-4.05%) |
Jul 31, 2015 | 5.360 | 5.500 | 5.310 | 5.430 | 428,247 | +0.09(+1.69%) |
Jul 30, 2015 | 5.400 | 5.460 | 5.220 | 5.340 | 543,645 | -0.06(-1.11%) |
Jul 29, 2015 | 5.410 | 5.540 | 5.348 | 5.400 | 535,077 | +0.00(+0.00%) |
Jul 28, 2015 | 5.250 | 5.450 | 5.140 | 5.400 | 849,434 | +0.20(+3.85%) |
Jul 27, 2015 | 5.160 | 5.270 | 4.980 | 5.200 | 1,098,107 | +0.01(+0.19%) |
Jul 24, 2015 | 5.460 | 5.520 | 5.175 | 5.190 | 880,546 | -0.30(-5.46%) |
Jul 23, 2015 | 5.600 | 5.690 | 5.425 | 5.490 | 697,110 | -0.09(-1.61%) |
Jul 22, 2015 | 5.600 | 5.670 | 5.490 | 5.580 | 650,520 | -0.06(-1.06%) |
Jul 21, 2015 | 5.780 | 5.850 | 5.630 | 5.640 | 905,508 | -0.11(-1.91%) |
Jul 20, 2015 | 5.670 | 5.820 | 5.670 | 5.750 | 1,239,331 | +0.07(+1.23%) |
Jul 17, 2015 | 5.620 | 5.690 | 5.530 | 5.680 | 1,034,267 | +0.08(+1.43%) |
Jul 16, 2015 | 5.520 | 5.670 | 5.470 | 5.600 | 1,322,441 | +0.13(+2.38%) |
Jul 15, 2015 | 5.450 | 5.520 | 5.430 | 5.470 | 480,040 | +0.04(+0.74%) |
Jul 14, 2015 | 5.280 | 5.500 | 5.280 | 5.430 | 658,884 | +0.13(+2.45%) |
Jul 13, 2015 | 5.140 | 5.440 | 5.140 | 5.300 | 705,633 | +0.24(+4.74%) |
Jul 10, 2015 | 5.070 | 5.170 | 5.030 | 5.060 | 614,437 | +0.04(+0.80%) |
Jul 09, 2015 | 5.000 | 5.175 | 4.950 | 5.020 | 651,038 | +0.07(+1.41%) |
Jul 08, 2015 | 4.970 | 5.045 | 4.865 | 4.950 | 631,478 | -0.08(-1.59%) |
Jul 07, 2015 | 4.990 | 5.100 | 4.860 | 5.030 | 550,865 | +0.01(+0.20%) |
Jul 06, 2015 | 4.900 | 5.040 | 4.810 | 5.020 | 1,149,302 | +0.08(+1.62%) |
Jul 02, 2015 | 5.080 | 4.940 | 4.940 | 4.940 | 785,300 | -0.11(-2.18%) |
Jul 01, 2015 | 5.250 | 5.450 | 5.010 | 5.050 | 886,823 | -0.14(-2.70%) |
Jun 30, 2015 | 5.190 | 5.320 | 5.120 | 5.190 | 765,064 | -0.03(-0.57%) |
Jun 29, 2015 | 5.350 | 5.370 | 5.210 | 5.220 | 555,821 | -0.19(-3.51%) |
Jun 26, 2015 | 5.480 | 5.505 | 5.150 | 5.410 | 1,689,114 | -0.03(-0.55%) |
Jun 25, 2015 | 5.390 | 5.530 | 5.390 | 5.440 | 454,739 | +0.06(+1.12%) |
Jun 24, 2015 | 5.620 | 5.660 | 5.345 | 5.380 | 934,592 | -0.23(-4.10%) |
Jun 23, 2015 | 5.660 | 5.700 | 5.520 | 5.610 | 761,346 | +0.07(+1.26%) |
Jun 22, 2015 | 5.420 | 5.580 | 5.400 | 5.540 | 837,394 | +0.16(+2.97%) |
Jun 19, 2015 | 5.390 | 5.420 | 5.270 | 5.380 | 745,706 | +0.01(+0.19%) |
Jun 18, 2015 | 5.420 | 5.450 | 5.280 | 5.370 | 887,360 | +0.10(+1.90%) |
Jun 17, 2015 | 5.420 | 5.520 | 5.260 | 5.270 | 879,168 | -0.13(-2.41%) |
Jun 16, 2015 | 5.330 | 5.430 | 5.290 | 5.400 | 480,044 | +0.05(+0.93%) |
Jun 15, 2015 | 5.340 | 5.420 | 5.250 | 5.350 | 607,353 | -0.05(-0.93%) |
Jun 12, 2015 | 5.380 | 5.500 | 5.360 | 5.400 | 399,739 | +0.01(+0.19%) |
Jun 11, 2015 | 5.440 | 5.510 | 5.350 | 5.390 | 643,688 | -0.01(-0.19%) |
Jun 10, 2015 | 5.270 | 5.510 | 5.190 | 5.400 | 787,477 | +0.13(+2.47%) |
Jun 09, 2015 | 5.500 | 5.510 | 5.270 | 5.270 | 745,065 | -0.22(-4.01%) |
Jun 08, 2015 | 5.410 | 5.620 | 5.400 | 5.490 | 1,154,749 | +0.07(+1.29%) |
Jun 05, 2015 | 5.220 | 5.500 | 5.170 | 5.420 | 1,051,140 | +0.22(+4.23%) |
Jun 04, 2015 | 5.210 | 5.360 | 5.200 | 5.200 | 709,777 | -0.04(-0.76%) |
Jun 03, 2015 | 5.250 | 5.330 | 5.200 | 5.240 | 1,069,026 | +0.00(+0.00%) |
Jun 02, 2015 | 5.130 | 5.310 | 5.100 | 5.240 | 887,820 | +0.11(+2.14%) |