Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 5.672 | 5.741 | 5.658 | 5.701 | 2,996,021 | +0.04(+0.64%) |
Feb 26, 2016 | 5.716 | 5.781 | 5.629 | 5.665 | 1,735,732 | -0.04(-0.64%) |
Feb 25, 2016 | 5.636 | 5.709 | 5.607 | 5.701 | 2,022,876 | +0.09(+1.55%) |
Feb 24, 2016 | 5.629 | 5.643 | 5.513 | 5.614 | 1,474,965 | -0.04(-0.64%) |
Feb 23, 2016 | 5.570 | 5.672 | 5.559 | 5.650 | 3,908,721 | +0.08(+1.44%) |
Feb 22, 2016 | 5.519 | 5.621 | 5.505 | 5.570 | 1,708,440 | +0.09(+1.59%) |
Feb 19, 2016 | 5.447 | 5.512 | 5.425 | 5.483 | 1,611,229 | +0.03(+0.53%) |
Feb 18, 2016 | 5.410 | 5.483 | 5.396 | 5.454 | 1,417,563 | +0.06(+1.08%) |
Feb 17, 2016 | 5.214 | 5.418 | 5.185 | 5.396 | 3,501,921 | +0.21(+4.07%) |
Feb 16, 2016 | 5.047 | 5.207 | 5.040 | 5.185 | 4,926,513 | +0.21(+4.24%) |
Feb 12, 2016 | 4.974 | 4.974 | 4.974 | 4.974 | 3,388,041 | +0.02(+0.44%) |
Feb 11, 2016 | 4.989 | 5.112 | 4.920 | 4.952 | 2,959,274 | -0.06(-1.16%) |
Feb 10, 2016 | 5.090 | 5.112 | 5.010 | 5.010 | 3,819,011 | -0.07(-1.43%) |
Feb 09, 2016 | 5.163 | 5.221 | 5.062 | 5.083 | 2,080,152 | -0.13(-2.51%) |
Feb 08, 2016 | 5.149 | 5.254 | 5.120 | 5.214 | 3,242,971 | +0.04(+0.84%) |
Feb 05, 2016 | 5.214 | 5.250 | 5.170 | 5.170 | 1,531,064 | -0.07(-1.25%) |
Feb 04, 2016 | 5.156 | 5.280 | 5.141 | 5.236 | 1,853,420 | +0.08(+1.55%) |
Feb 03, 2016 | 5.069 | 5.192 | 5.054 | 5.156 | 2,985,655 | +0.10(+2.01%) |
Feb 02, 2016 | 4.930 | 5.061 | 4.880 | 5.054 | 2,396,598 | +0.08(+1.61%) |
Feb 01, 2016 | 4.981 | 5.010 | 4.952 | 4.974 | 2,205,242 | -0.04(-0.73%) |
Jan 29, 2016 | 4.880 | 5.010 | 4.880 | 5.010 | 2,985,505 | +0.14(+2.84%) |
Jan 28, 2016 | 4.800 | 4.898 | 4.785 | 4.872 | 1,910,933 | +0.10(+2.13%) |
Jan 27, 2016 | 4.770 | 4.829 | 4.734 | 4.770 | 2,710,445 | -0.01(-0.30%) |
Jan 26, 2016 | 4.632 | 4.807 | 4.632 | 4.785 | 2,758,725 | +0.15(+3.30%) |
Jan 25, 2016 | 4.741 | 4.756 | 4.625 | 4.632 | 2,043,676 | -0.12(-2.45%) |
Jan 22, 2016 | 4.603 | 4.778 | 4.603 | 4.749 | 3,034,479 | +0.20(+4.31%) |
Jan 21, 2016 | 4.603 | 4.640 | 4.527 | 4.552 | 2,092,856 | -0.01(-0.16%) |
Jan 20, 2016 | 4.516 | 4.610 | 4.280 | 4.560 | 5,903,310 | -0.04(-0.79%) |
Jan 19, 2016 | 4.690 | 4.698 | 4.560 | 4.596 | 2,737,520 | -0.09(-2.02%) |
Jan 15, 2016 | 4.654 | 4.690 | 4.690 | 4.690 | 3,192,498 | -0.08(-1.68%) |
Jan 14, 2016 | 4.814 | 4.821 | 4.676 | 4.770 | 2,696,885 | -0.04(-0.91%) |
Jan 13, 2016 | 4.974 | 5.003 | 4.760 | 4.814 | 2,909,065 | -0.16(-3.22%) |
Jan 12, 2016 | 5.090 | 5.098 | 4.949 | 4.974 | 2,177,498 | -0.09(-1.72%) |
Jan 11, 2016 | 5.098 | 5.127 | 5.054 | 5.061 | 1,295,607 | -0.03(-0.57%) |
Jan 08, 2016 | 5.156 | 5.163 | 5.083 | 5.090 | 2,407,796 | -0.06(-1.13%) |
Jan 07, 2016 | 5.214 | 5.243 | 5.134 | 5.149 | 2,247,057 | -0.12(-2.21%) |
Jan 06, 2016 | 5.236 | 5.323 | 5.236 | 5.265 | 2,239,130 | -0.01(-0.28%) |
Jan 05, 2016 | 5.229 | 5.316 | 5.196 | 5.280 | 1,638,390 | +0.07(+1.26%) |
Jan 04, 2016 | 5.170 | 5.258 | 5.127 | 5.214 | 2,843,404 | +0.03(+0.56%) |
Dec 31, 2015 | 5.229 | 5.185 | 5.185 | 5.185 | 2,362,195 | -0.04(-0.83%) |
Dec 30, 2015 | 5.338 | 5.338 | 5.221 | 5.229 | 1,771,505 | -0.08(-1.51%) |
Dec 29, 2015 | 5.338 | 5.352 | 5.272 | 5.309 | 1,209,917 | -0.01(-0.14%) |
Dec 28, 2015 | 5.367 | 5.381 | 5.294 | 5.316 | 1,697,523 | -0.06(-1.08%) |
Dec 24, 2015 | 5.374 | 5.374 | 5.374 | 5.374 | 1,153,732 | -0.01(-0.14%) |
Dec 23, 2015 | 5.345 | 5.381 | 5.323 | 5.381 | 1,626,642 | +0.04(+0.82%) |
Dec 22, 2015 | 5.243 | 5.396 | 5.229 | 5.338 | 2,357,680 | +0.11(+2.09%) |
Dec 21, 2015 | 5.323 | 5.330 | 5.192 | 5.229 | 2,464,677 | -0.07(-1.37%) |
Dec 18, 2015 | 5.301 | 5.352 | 5.243 | 5.301 | 6,970,342 | -0.01(-0.27%) |
Dec 17, 2015 | 5.295 | 5.326 | 5.246 | 5.316 | 2,472,722 | +0.04(+0.66%) |
Dec 16, 2015 | 5.126 | 5.295 | 5.106 | 5.281 | 2,931,033 | +0.17(+3.30%) |
Dec 15, 2015 | 5.042 | 5.112 | 4.993 | 5.112 | 2,360,127 | +0.09(+1.82%) |
Dec 14, 2015 | 5.028 | 5.063 | 4.923 | 5.021 | 3,637,674 | +0.00(+0.00%) |
Dec 11, 2015 | 5.042 | 5.084 | 5.000 | 5.021 | 1,911,742 | -0.06(-1.24%) |
Dec 10, 2015 | 5.000 | 5.112 | 5.000 | 5.084 | 1,801,201 | +0.08(+1.69%) |
Dec 09, 2015 | 5.028 | 5.091 | 4.993 | 5.000 | 2,746,416 | -0.05(-0.97%) |
Dec 08, 2015 | 5.063 | 5.105 | 5.014 | 5.049 | 1,466,217 | -0.05(-0.96%) |
Dec 07, 2015 | 5.154 | 5.168 | 5.077 | 5.098 | 1,614,898 | -0.07(-1.36%) |
Dec 04, 2015 | 5.168 | 5.232 | 5.154 | 5.168 | 1,341,854 | +0.00(+0.00%) |
Dec 03, 2015 | 5.175 | 5.211 | 5.140 | 5.168 | 1,753,247 | -0.01(-0.27%) |
Dec 02, 2015 | 5.302 | 5.330 | 5.161 | 5.182 | 2,036,979 | -0.13(-2.38%) |
Dec 01, 2015 | 5.330 | 5.372 | 5.295 | 5.309 | 1,093,351 | -0.01(-0.26%) |
Nov 30, 2015 | 5.323 | 5.347 | 5.288 | 5.323 | 1,460,683 | +0.01(+0.13%) |
Nov 27, 2015 | 5.295 | 5.358 | 5.288 | 5.316 | 600,732 | +0.01(+0.27%) |
Nov 25, 2015 | 5.365 | 5.302 | 5.302 | 5.302 | 967,919 | -0.08(-1.44%) |
Nov 24, 2015 | 5.316 | 5.386 | 5.309 | 5.379 | 1,577,495 | +0.04(+0.79%) |
Nov 23, 2015 | 5.309 | 5.337 | 5.281 | 5.337 | 1,965,797 | +0.04(+0.66%) |
Nov 20, 2015 | 5.330 | 5.330 | 5.288 | 5.302 | 1,104,275 | -0.01(-0.13%) |
Nov 19, 2015 | 5.295 | 5.393 | 5.295 | 5.309 | 1,847,859 | +0.03(+0.53%) |
Nov 18, 2015 | 5.232 | 5.302 | 5.221 | 5.281 | 2,108,383 | +0.05(+0.94%) |
Nov 17, 2015 | 5.302 | 5.302 | 5.232 | 5.232 | 1,245,938 | -0.08(-1.45%) |
Nov 16, 2015 | 5.253 | 5.309 | 5.214 | 5.309 | 1,158,142 | +0.06(+1.07%) |
Nov 13, 2015 | 5.246 | 5.288 | 5.225 | 5.253 | 1,162,823 | +0.00(+0.00%) |
Nov 12, 2015 | 5.309 | 5.344 | 5.225 | 5.253 | 1,501,000 | -0.07(-1.32%) |
Nov 11, 2015 | 5.330 | 5.372 | 5.316 | 5.323 | 721,674 | -0.01(-0.13%) |
Nov 10, 2015 | 5.239 | 5.330 | 5.239 | 5.330 | 1,303,499 | +0.10(+1.88%) |
Nov 09, 2015 | 5.267 | 5.302 | 5.225 | 5.232 | 1,880,903 | -0.06(-1.06%) |
Nov 06, 2015 | 5.316 | 5.323 | 5.232 | 5.288 | 1,859,345 | -0.07(-1.31%) |
Nov 05, 2015 | 5.421 | 5.425 | 5.337 | 5.358 | 1,771,401 | -0.06(-1.17%) |
Nov 04, 2015 | 5.442 | 5.463 | 5.407 | 5.421 | 1,695,803 | -0.02(-0.39%) |
Nov 03, 2015 | 5.456 | 5.470 | 5.421 | 5.442 | 1,802,273 | -0.02(-0.39%) |
Nov 02, 2015 | 5.414 | 5.470 | 5.414 | 5.463 | 1,351,821 | +0.04(+0.78%) |
Oct 30, 2015 | 5.442 | 5.456 | 5.400 | 5.421 | 1,628,227 | -0.02(-0.39%) |
Oct 29, 2015 | 5.491 | 5.491 | 5.421 | 5.442 | 1,500,378 | -0.06(-1.15%) |
Oct 28, 2015 | 5.449 | 5.512 | 5.393 | 5.505 | 1,932,639 | +0.06(+1.03%) |
Oct 27, 2015 | 5.569 | 5.576 | 5.421 | 5.449 | 2,134,813 | -0.13(-2.39%) |
Oct 26, 2015 | 5.653 | 5.660 | 5.576 | 5.583 | 1,083,224 | -0.06(-1.12%) |
Oct 23, 2015 | 5.695 | 5.713 | 5.646 | 5.646 | 1,898,002 | -0.04(-0.74%) |
Oct 22, 2015 | 5.611 | 5.716 | 5.498 | 5.688 | 3,812,170 | +0.09(+1.63%) |
Oct 21, 2015 | 5.590 | 5.618 | 5.572 | 5.597 | 2,217,261 | +0.01(+0.13%) |
Oct 20, 2015 | 5.541 | 5.590 | 5.512 | 5.590 | 1,243,798 | +0.04(+0.76%) |
Oct 19, 2015 | 5.562 | 5.583 | 5.509 | 5.548 | 1,774,064 | -0.02(-0.38%) |
Oct 16, 2015 | 5.562 | 5.576 | 5.534 | 5.569 | 1,130,188 | +0.01(+0.25%) |
Oct 15, 2015 | 5.498 | 5.569 | 5.428 | 5.555 | 2,200,598 | +0.05(+0.89%) |
Oct 14, 2015 | 5.491 | 5.534 | 5.470 | 5.505 | 1,530,858 | +0.02(+0.38%) |
Oct 13, 2015 | 5.505 | 5.541 | 5.470 | 5.484 | 1,363,333 | -0.02(-0.38%) |
Oct 12, 2015 | 5.505 | 5.562 | 5.491 | 5.505 | 1,195,688 | -0.01(-0.13%) |
Oct 09, 2015 | 5.498 | 5.534 | 5.463 | 5.512 | 2,339,738 | +0.02(+0.38%) |
Oct 08, 2015 | 5.449 | 5.498 | 5.407 | 5.491 | 2,449,627 | +0.04(+0.77%) |
Oct 07, 2015 | 5.393 | 5.491 | 5.379 | 5.449 | 2,585,617 | +0.06(+1.04%) |
Oct 06, 2015 | 5.358 | 5.421 | 5.344 | 5.393 | 1,580,163 | +0.04(+0.66%) |
Oct 05, 2015 | 5.211 | 5.365 | 5.189 | 5.358 | 1,787,309 | +0.15(+2.97%) |
Oct 02, 2015 | 5.147 | 5.218 | 5.126 | 5.204 | 2,474,660 | +0.06(+1.09%) |
Oct 01, 2015 | 5.091 | 5.161 | 5.084 | 5.147 | 1,723,004 | +0.05(+0.96%) |
Sep 30, 2015 | 5.042 | 5.112 | 4.951 | 5.098 | 3,856,056 | +0.06(+1.11%) |
Sep 29, 2015 | 5.112 | 5.133 | 5.035 | 5.042 | 2,216,009 | -0.08(-1.51%) |
Sep 28, 2015 | 5.196 | 5.196 | 5.084 | 5.119 | 2,364,406 | -0.09(-1.75%) |
Sep 25, 2015 | 5.316 | 5.316 | 5.211 | 5.211 | 2,000,906 | -0.11(-1.98%) |
Sep 24, 2015 | 5.295 | 5.323 | 5.270 | 5.316 | 1,427,916 | +0.01(+0.27%) |
Sep 23, 2015 | 5.302 | 5.337 | 5.288 | 5.302 | 1,296,232 | +0.01(+0.27%) |
Sep 22, 2015 | 5.309 | 5.337 | 5.274 | 5.288 | 2,144,028 | -0.04(-0.66%) |
Sep 21, 2015 | 5.281 | 5.337 | 5.277 | 5.323 | 3,377,013 | +0.05(+0.93%) |
Sep 18, 2015 | 5.274 | 5.351 | 5.246 | 5.274 | 8,834,317 | -0.02(-0.40%) |
Sep 17, 2015 | 5.247 | 5.356 | 5.179 | 5.295 | 4,221,814 | +0.05(+1.04%) |
Sep 16, 2015 | 5.213 | 5.268 | 5.186 | 5.240 | 3,477,031 | +0.03(+0.52%) |
Sep 15, 2015 | 5.200 | 5.227 | 5.132 | 5.213 | 3,248,241 | +0.02(+0.39%) |
Sep 14, 2015 | 5.261 | 5.261 | 5.152 | 5.193 | 2,132,846 | -0.05(-0.91%) |
Sep 11, 2015 | 5.132 | 5.247 | 5.132 | 5.240 | 1,325,849 | +0.10(+1.98%) |
Sep 10, 2015 | 5.173 | 5.193 | 5.112 | 5.139 | 1,543,403 | -0.03(-0.66%) |
Sep 09, 2015 | 5.207 | 5.234 | 5.166 | 5.173 | 1,947,847 | -0.04(-0.78%) |
Sep 08, 2015 | 5.200 | 5.227 | 5.173 | 5.213 | 1,212,771 | +0.03(+0.66%) |
Sep 04, 2015 | 5.213 | 5.179 | 5.179 | 5.179 | 1,629,444 | -0.07(-1.29%) |
Sep 03, 2015 | 5.261 | 5.302 | 5.227 | 5.247 | 1,944,272 | -0.01(-0.26%) |
Sep 02, 2015 | 5.329 | 5.336 | 5.247 | 5.261 | 2,801,235 | -0.04(-0.77%) |
Sep 01, 2015 | 5.261 | 5.329 | 5.240 | 5.302 | 3,194,581 | +0.00(+0.00%) |
Aug 31, 2015 | 5.288 | 5.329 | 5.264 | 5.302 | 2,285,348 | +0.01(+0.13%) |
Aug 28, 2015 | 5.315 | 5.342 | 5.261 | 5.295 | 1,515,886 | -0.01(-0.26%) |
Aug 27, 2015 | 5.240 | 5.335 | 5.220 | 5.308 | 2,005,307 | +0.09(+1.69%) |
Aug 26, 2015 | 5.207 | 5.244 | 5.186 | 5.220 | 3,070,862 | +0.06(+1.18%) |
Aug 25, 2015 | 5.220 | 5.227 | 5.132 | 5.159 | 2,872,180 | +0.03(+0.53%) |
Aug 24, 2015 | 5.091 | 5.302 | 5.010 | 5.132 | 4,037,681 | -0.13(-2.45%) |
Aug 21, 2015 | 5.295 | 5.403 | 5.247 | 5.261 | 2,398,619 | -0.10(-1.90%) |
Aug 20, 2015 | 5.349 | 5.424 | 5.329 | 5.363 | 1,482,779 | +0.00(+0.00%) |
Aug 19, 2015 | 5.342 | 5.376 | 5.295 | 5.363 | 963,175 | +0.01(+0.13%) |
Aug 18, 2015 | 5.383 | 5.390 | 5.336 | 5.356 | 788,538 | -0.03(-0.63%) |
Aug 17, 2015 | 5.342 | 5.397 | 5.329 | 5.390 | 1,042,257 | +0.04(+0.76%) |
Aug 14, 2015 | 5.302 | 5.349 | 5.288 | 5.349 | 1,046,696 | +0.03(+0.64%) |
Aug 13, 2015 | 5.336 | 5.363 | 5.302 | 5.315 | 1,337,471 | -0.03(-0.63%) |
Aug 12, 2015 | 5.281 | 5.373 | 5.268 | 5.349 | 1,703,420 | +0.05(+0.90%) |
Aug 11, 2015 | 5.234 | 5.329 | 5.227 | 5.302 | 1,671,614 | +0.05(+1.04%) |
Aug 10, 2015 | 5.220 | 5.257 | 5.207 | 5.247 | 2,870,798 | +0.03(+0.52%) |
Aug 07, 2015 | 5.247 | 5.274 | 5.213 | 5.220 | 1,663,470 | -0.05(-0.90%) |
Aug 06, 2015 | 5.247 | 5.295 | 5.227 | 5.268 | 1,888,900 | +0.03(+0.52%) |
Aug 05, 2015 | 5.274 | 5.298 | 5.227 | 5.240 | 2,980,729 | -0.03(-0.52%) |
Aug 04, 2015 | 5.274 | 5.274 | 5.227 | 5.268 | 3,050,028 | -0.02(-0.39%) |
Aug 03, 2015 | 5.261 | 5.295 | 5.234 | 5.288 | 4,625,022 | +0.02(+0.39%) |
Jul 31, 2015 | 5.261 | 5.308 | 5.227 | 5.268 | 1,996,308 | +0.02(+0.39%) |
Jul 30, 2015 | 5.213 | 5.251 | 5.173 | 5.247 | 2,155,416 | +0.03(+0.52%) |
Jul 29, 2015 | 5.200 | 5.237 | 5.162 | 5.220 | 2,456,119 | +0.01(+0.26%) |
Jul 28, 2015 | 5.112 | 5.220 | 5.112 | 5.207 | 2,532,436 | +0.09(+1.72%) |
Jul 27, 2015 | 4.996 | 5.142 | 4.996 | 5.118 | 2,354,973 | +0.10(+2.03%) |
Jul 24, 2015 | 5.071 | 5.152 | 4.996 | 5.016 | 3,812,604 | -0.11(-2.12%) |
Jul 23, 2015 | 5.091 | 5.152 | 4.989 | 5.125 | 6,300,769 | -0.12(-2.20%) |
Jul 22, 2015 | 5.295 | 5.315 | 5.227 | 5.240 | 2,126,942 | -0.03(-0.64%) |
Jul 21, 2015 | 5.308 | 5.342 | 5.274 | 5.274 | 1,468,464 | -0.03(-0.64%) |
Jul 20, 2015 | 5.356 | 5.363 | 5.274 | 5.308 | 1,726,503 | -0.04(-0.76%) |
Jul 17, 2015 | 5.376 | 5.390 | 5.342 | 5.349 | 1,230,711 | -0.03(-0.50%) |
Jul 16, 2015 | 5.403 | 5.444 | 5.363 | 5.376 | 2,383,606 | -0.01(-0.25%) |
Jul 15, 2015 | 5.363 | 5.410 | 5.329 | 5.390 | 3,878,210 | +0.05(+0.89%) |
Jul 14, 2015 | 5.383 | 5.417 | 5.336 | 5.342 | 2,464,812 | -0.04(-0.76%) |
Jul 13, 2015 | 5.424 | 5.444 | 5.363 | 5.383 | 2,371,219 | -0.06(-1.12%) |
Jul 10, 2015 | 5.431 | 5.485 | 5.410 | 5.444 | 2,511,449 | +0.01(+0.25%) |
Jul 09, 2015 | 5.560 | 5.560 | 5.431 | 5.431 | 1,796,900 | -0.10(-1.72%) |
Jul 08, 2015 | 5.512 | 5.553 | 5.485 | 5.526 | 1,672,274 | +0.00(+0.00%) |
Jul 07, 2015 | 5.478 | 5.539 | 5.451 | 5.526 | 2,443,173 | +0.16(+3.04%) |
Jul 06, 2015 | 5.295 | 5.376 | 5.288 | 5.363 | 1,614,462 | +0.05(+1.02%) |
Jul 02, 2015 | 5.295 | 5.308 | 5.308 | 5.308 | 2,068,440 | +0.03(+0.64%) |
Jul 01, 2015 | 5.247 | 5.288 | 5.154 | 5.274 | 3,180,839 | +0.03(+0.52%) |
Jun 30, 2015 | 5.281 | 5.315 | 5.247 | 5.247 | 2,765,218 | -0.01(-0.26%) |
Jun 29, 2015 | 5.336 | 5.392 | 5.261 | 5.261 | 2,888,274 | -0.08(-1.52%) |
Jun 26, 2015 | 5.532 | 5.543 | 5.322 | 5.342 | 5,970,015 | -0.20(-3.55%) |
Jun 25, 2015 | 5.587 | 5.587 | 5.532 | 5.539 | 2,203,324 | -0.05(-0.97%) |
Jun 24, 2015 | 5.634 | 5.634 | 5.593 | 5.593 | 1,866,450 | -0.04(-0.72%) |
Jun 23, 2015 | 5.634 | 5.641 | 5.580 | 5.634 | 4,092,628 | -0.01(-0.12%) |
Jun 22, 2015 | 5.709 | 5.729 | 5.621 | 5.641 | 2,208,125 | -0.07(-1.19%) |
Jun 19, 2015 | 5.661 | 5.722 | 5.641 | 5.709 | 4,522,939 | +0.05(+0.96%) |
Jun 18, 2015 | 5.627 | 5.668 | 5.614 | 5.655 | 3,858,743 | +0.03(+0.60%) |
Jun 17, 2015 | 5.640 | 5.673 | 5.581 | 5.621 | 5,565,213 | -0.09(-1.61%) |
Jun 16, 2015 | 5.667 | 5.719 | 5.653 | 5.713 | 2,734,811 | +0.05(+0.81%) |
Jun 15, 2015 | 5.686 | 5.686 | 5.627 | 5.667 | 2,499,584 | -0.01(-0.12%) |
Jun 12, 2015 | 5.699 | 5.739 | 5.634 | 5.673 | 1,854,047 | -0.03(-0.46%) |
Jun 11, 2015 | 5.627 | 5.726 | 5.607 | 5.699 | 3,484,094 | +0.10(+1.76%) |
Jun 10, 2015 | 5.607 | 5.634 | 5.594 | 5.601 | 2,241,081 | -0.01(-0.12%) |
Jun 09, 2015 | 5.640 | 5.673 | 5.601 | 5.607 | 2,410,773 | -0.05(-0.93%) |
Jun 08, 2015 | 5.693 | 5.693 | 5.653 | 5.660 | 2,406,080 | -0.02(-0.35%) |
Jun 05, 2015 | 5.719 | 5.759 | 5.529 | 5.680 | 3,535,185 | -0.08(-1.37%) |
Jun 04, 2015 | 5.745 | 5.778 | 5.732 | 5.759 | 1,631,605 | +0.00(+0.00%) |
Jun 03, 2015 | 5.818 | 5.837 | 5.745 | 5.759 | 3,077,730 | -0.06(-1.02%) |
Jun 02, 2015 | 5.850 | 5.857 | 5.795 | 5.818 | 3,344,419 | -0.06(-1.01%) |
Jun 01, 2015 | 5.903 | 5.929 | 5.857 | 5.877 | 2,135,568 | +0.00(+0.00%) |
May 29, 2015 | 5.857 | 5.910 | 5.850 | 5.877 | 1,859,877 | +0.03(+0.45%) |
May 28, 2015 | 5.870 | 5.870 | 5.831 | 5.850 | 1,459,591 | -0.02(-0.34%) |
May 27, 2015 | 5.850 | 5.883 | 5.824 | 5.870 | 1,310,894 | +0.02(+0.34%) |
May 26, 2015 | 5.903 | 5.903 | 5.844 | 5.850 | 1,034,923 | -0.05(-0.89%) |
May 22, 2015 | 5.903 | 5.903 | 5.903 | 5.903 | 1,358,937 | +0.01(+0.11%) |
May 21, 2015 | 5.883 | 5.896 | 5.864 | 5.896 | 1,127,551 | +0.02(+0.34%) |
May 20, 2015 | 5.890 | 5.896 | 5.864 | 5.877 | 819,972 | +0.00(+0.00%) |
May 19, 2015 | 5.850 | 5.890 | 5.837 | 5.877 | 1,200,552 | +0.01(+0.22%) |
May 18, 2015 | 5.864 | 5.870 | 5.831 | 5.864 | 922,239 | -0.01(-0.11%) |
May 15, 2015 | 5.850 | 5.883 | 5.831 | 5.870 | 1,331,204 | +0.03(+0.45%) |
May 14, 2015 | 5.804 | 5.854 | 5.791 | 5.844 | 1,320,205 | +0.07(+1.14%) |
May 13, 2015 | 5.804 | 5.824 | 5.778 | 5.778 | 1,334,813 | -0.02(-0.34%) |
May 12, 2015 | 5.778 | 5.824 | 5.752 | 5.798 | 1,476,647 | +0.00(+0.00%) |
May 11, 2015 | 5.818 | 5.837 | 5.791 | 5.798 | 2,824,663 | -0.03(-0.56%) |
May 08, 2015 | 5.818 | 5.870 | 5.804 | 5.831 | 2,079,058 | +0.06(+1.02%) |
May 07, 2015 | 5.752 | 5.785 | 5.732 | 5.772 | 1,762,713 | +0.03(+0.46%) |
May 06, 2015 | 5.824 | 5.837 | 5.745 | 5.745 | 2,773,950 | -0.07(-1.24%) |
May 05, 2015 | 5.864 | 5.877 | 5.791 | 5.818 | 2,182,007 | -0.04(-0.67%) |
May 04, 2015 | 5.857 | 5.870 | 5.844 | 5.857 | 1,376,874 | +0.02(+0.34%) |
May 01, 2015 | 5.857 | 5.890 | 5.824 | 5.837 | 2,121,357 | -0.02(-0.34%) |
Apr 30, 2015 | 5.850 | 5.890 | 5.831 | 5.857 | 3,390,077 | -0.01(-0.22%) |
Apr 29, 2015 | 5.936 | 5.936 | 5.850 | 5.870 | 2,689,793 | -0.09(-1.43%) |
Apr 28, 2015 | 6.034 | 6.034 | 5.956 | 5.956 | 3,267,721 | -0.08(-1.31%) |
Apr 27, 2015 | 5.995 | 6.034 | 5.988 | 6.034 | 2,366,135 | +0.03(+0.44%) |
Apr 24, 2015 | 5.995 | 6.015 | 5.982 | 6.008 | 1,323,694 | +0.03(+0.55%) |
Apr 23, 2015 | 5.975 | 5.992 | 5.936 | 5.975 | 2,166,060 | +0.01(+0.11%) |
Apr 22, 2015 | 6.008 | 6.008 | 5.942 | 5.969 | 2,025,878 | -0.03(-0.44%) |
Apr 21, 2015 | 6.028 | 6.031 | 5.982 | 5.995 | 1,898,741 | -0.03(-0.54%) |
Apr 20, 2015 | 6.001 | 6.028 | 5.982 | 6.028 | 3,402,777 | +0.04(+0.66%) |
Apr 17, 2015 | 6.008 | 6.021 | 5.985 | 5.988 | 1,713,977 | -0.02(-0.33%) |
Apr 16, 2015 | 5.988 | 6.008 | 5.956 | 6.008 | 1,165,270 | +0.02(+0.33%) |
Apr 15, 2015 | 6.001 | 6.008 | 5.975 | 5.988 | 1,568,493 | +0.00(+0.00%) |
Apr 14, 2015 | 5.975 | 6.001 | 5.942 | 5.988 | 1,488,830 | +0.02(+0.33%) |
Apr 13, 2015 | 5.969 | 6.008 | 5.956 | 5.969 | 1,367,088 | +0.01(+0.11%) |
Apr 10, 2015 | 5.949 | 5.988 | 5.942 | 5.962 | 2,060,175 | +0.04(+0.67%) |
Apr 09, 2015 | 5.949 | 5.962 | 5.910 | 5.923 | 882,919 | -0.03(-0.44%) |
Apr 08, 2015 | 5.942 | 5.956 | 5.910 | 5.949 | 1,235,253 | +0.01(+0.22%) |
Apr 07, 2015 | 5.956 | 5.975 | 5.916 | 5.936 | 1,256,158 | -0.03(-0.44%) |
Apr 06, 2015 | 5.910 | 5.975 | 5.910 | 5.962 | 1,917,032 | +0.06(+1.00%) |
Apr 02, 2015 | 5.877 | 5.903 | 5.903 | 5.903 | 2,283,678 | +0.02(+0.33%) |
Apr 01, 2015 | 5.850 | 5.923 | 5.831 | 5.883 | 1,737,549 | +0.03(+0.56%) |
Mar 31, 2015 | 5.837 | 5.877 | 5.831 | 5.850 | 2,130,662 | -0.01(-0.11%) |
Mar 30, 2015 | 5.844 | 5.883 | 5.824 | 5.857 | 1,895,925 | +0.01(+0.22%) |
Mar 27, 2015 | 5.844 | 5.890 | 5.818 | 5.844 | 2,602,743 | +0.02(+0.34%) |
Mar 26, 2015 | 5.850 | 5.923 | 5.818 | 5.824 | 4,776,230 | -0.03(-0.56%) |
Mar 25, 2015 | 5.903 | 5.962 | 5.844 | 5.857 | 2,192,913 | -0.05(-0.78%) |
Mar 24, 2015 | 5.962 | 5.975 | 5.890 | 5.903 | 1,996,191 | -0.08(-1.32%) |
Mar 23, 2015 | 5.896 | 5.988 | 5.883 | 5.982 | 4,092,826 | +0.09(+1.56%) |
Mar 20, 2015 | 5.864 | 5.903 | 5.864 | 5.890 | 4,567,429 | +0.01(+0.22%) |
Mar 19, 2015 | 5.831 | 5.903 | 5.812 | 5.877 | 4,144,617 | +0.02(+0.34%) |
Mar 18, 2015 | 5.762 | 5.908 | 5.743 | 5.857 | 7,111,324 | +0.10(+1.65%) |
Mar 17, 2015 | 5.711 | 5.762 | 5.698 | 5.762 | 3,230,870 | +0.06(+1.11%) |
Mar 16, 2015 | 5.666 | 5.736 | 5.654 | 5.698 | 2,312,702 | +0.05(+0.90%) |
Mar 13, 2015 | 5.641 | 5.647 | 5.578 | 5.647 | 2,524,281 | +0.02(+0.34%) |
Mar 12, 2015 | 5.609 | 5.628 | 5.578 | 5.628 | 2,350,758 | +0.04(+0.68%) |
Mar 11, 2015 | 5.647 | 5.654 | 5.571 | 5.590 | 3,077,883 | -0.06(-1.12%) |
Mar 10, 2015 | 5.558 | 5.666 | 5.527 | 5.654 | 3,061,420 | +0.09(+1.60%) |
Mar 09, 2015 | 5.616 | 5.654 | 5.546 | 5.565 | 2,855,314 | -0.04(-0.68%) |
Mar 06, 2015 | 5.717 | 5.717 | 5.597 | 5.603 | 4,252,430 | -0.17(-2.86%) |
Mar 05, 2015 | 5.781 | 5.806 | 5.752 | 5.768 | 2,789,397 | +0.00(+0.00%) |
Mar 04, 2015 | 5.749 | 5.781 | 5.749 | 5.768 | 2,070,604 | +0.02(+0.33%) |
Mar 03, 2015 | 5.762 | 5.774 | 5.749 | 5.749 | 3,744,881 | -0.03(-0.44%) |