Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5.707 | 5.733 | 5.597 | 5.668 | 1,399,122 | -0.06(-1.13%) |
Apr 28, 2016 | 5.687 | 5.752 | 5.687 | 5.733 | 981,279 | +0.01(+0.23%) |
Apr 27, 2016 | 5.700 | 5.746 | 5.655 | 5.720 | 1,645,027 | +0.01(+0.11%) |
Apr 26, 2016 | 5.733 | 5.794 | 5.694 | 5.713 | 1,715,642 | +0.00(+0.00%) |
Apr 25, 2016 | 5.623 | 5.713 | 5.591 | 5.713 | 1,448,771 | +0.08(+1.49%) |
Apr 22, 2016 | 5.623 | 5.713 | 5.616 | 5.629 | 1,898,623 | +0.04(+0.69%) |
Apr 21, 2016 | 5.713 | 5.739 | 5.571 | 5.591 | 1,587,954 | -0.11(-1.93%) |
Apr 20, 2016 | 5.810 | 5.823 | 5.694 | 5.700 | 1,075,329 | -0.10(-1.78%) |
Apr 19, 2016 | 5.778 | 5.849 | 5.765 | 5.804 | 1,264,406 | +0.05(+0.78%) |
Apr 18, 2016 | 5.765 | 5.788 | 5.713 | 5.758 | 999,265 | -0.02(-0.34%) |
Apr 15, 2016 | 5.649 | 5.804 | 5.649 | 5.778 | 2,115,622 | +0.14(+2.40%) |
Apr 14, 2016 | 5.668 | 5.687 | 5.610 | 5.642 | 1,131,822 | -0.02(-0.34%) |
Apr 13, 2016 | 5.668 | 5.675 | 5.616 | 5.662 | 1,717,608 | +0.02(+0.34%) |
Apr 12, 2016 | 5.545 | 5.668 | 5.533 | 5.642 | 2,012,120 | +0.11(+1.98%) |
Apr 11, 2016 | 5.558 | 5.642 | 5.533 | 5.533 | 2,235,967 | -0.01(-0.12%) |
Apr 08, 2016 | 5.474 | 5.549 | 5.458 | 5.539 | 1,390,821 | +0.11(+2.02%) |
Apr 07, 2016 | 5.507 | 5.533 | 5.397 | 5.429 | 2,231,792 | -0.10(-1.75%) |
Apr 06, 2016 | 5.449 | 5.545 | 5.449 | 5.526 | 1,448,764 | +0.07(+1.30%) |
Apr 05, 2016 | 5.442 | 5.487 | 5.410 | 5.455 | 4,205,344 | -0.01(-0.24%) |
Apr 04, 2016 | 5.552 | 5.584 | 5.468 | 5.468 | 1,545,156 | -0.08(-1.40%) |
Apr 01, 2016 | 5.513 | 5.558 | 5.474 | 5.545 | 1,806,263 | -0.01(-0.12%) |
Mar 31, 2016 | 5.494 | 5.571 | 5.494 | 5.552 | 2,052,174 | +0.06(+1.18%) |
Mar 30, 2016 | 5.545 | 5.558 | 5.455 | 5.487 | 1,927,852 | -0.06(-1.05%) |
Mar 29, 2016 | 5.313 | 5.545 | 5.287 | 5.545 | 3,243,806 | +0.12(+2.26%) |
Mar 28, 2016 | 5.378 | 5.426 | 5.353 | 5.423 | 1,635,601 | +0.06(+1.06%) |
Mar 24, 2016 | 5.309 | 5.366 | 5.366 | 5.366 | 1,613,712 | +0.04(+0.83%) |
Mar 23, 2016 | 5.435 | 5.442 | 5.322 | 5.322 | 1,773,538 | -0.11(-1.98%) |
Mar 22, 2016 | 5.423 | 5.445 | 5.366 | 5.429 | 1,759,482 | +0.01(+0.12%) |
Mar 21, 2016 | 5.518 | 5.537 | 5.391 | 5.423 | 1,430,439 | -0.10(-1.83%) |
Mar 18, 2016 | 5.549 | 5.575 | 5.508 | 5.524 | 3,556,527 | +0.00(+0.00%) |
Mar 17, 2016 | 5.404 | 5.549 | 5.385 | 5.524 | 1,912,786 | +0.13(+2.34%) |
Mar 16, 2016 | 5.284 | 5.397 | 5.265 | 5.397 | 1,534,584 | +0.10(+1.91%) |
Mar 15, 2016 | 5.296 | 5.315 | 5.242 | 5.296 | 1,021,862 | -0.04(-0.71%) |
Mar 14, 2016 | 5.328 | 5.341 | 5.271 | 5.334 | 1,122,773 | +0.00(+0.00%) |
Mar 11, 2016 | 5.284 | 5.347 | 5.265 | 5.334 | 1,876,645 | +0.11(+2.06%) |
Mar 10, 2016 | 5.284 | 5.303 | 5.151 | 5.227 | 1,557,861 | -0.03(-0.48%) |
Mar 09, 2016 | 5.208 | 5.322 | 5.189 | 5.252 | 1,539,121 | +0.06(+1.22%) |
Mar 08, 2016 | 5.372 | 5.372 | 5.144 | 5.189 | 2,950,188 | -0.19(-3.53%) |
Mar 07, 2016 | 5.284 | 5.378 | 5.258 | 5.378 | 1,884,828 | +0.09(+1.67%) |
Mar 04, 2016 | 5.252 | 5.290 | 5.220 | 5.290 | 1,392,641 | +0.04(+0.72%) |
Mar 03, 2016 | 5.163 | 5.252 | 5.132 | 5.252 | 1,774,306 | +0.09(+1.72%) |
Mar 02, 2016 | 5.049 | 5.170 | 5.043 | 5.163 | 2,663,944 | +0.09(+1.75%) |
Mar 01, 2016 | 4.923 | 5.075 | 4.910 | 5.075 | 2,324,973 | +0.18(+3.62%) |
Feb 29, 2016 | 4.879 | 4.936 | 4.853 | 4.898 | 2,586,220 | +0.02(+0.39%) |
Feb 26, 2016 | 4.866 | 4.917 | 4.847 | 4.879 | 1,595,311 | +0.02(+0.39%) |
Feb 25, 2016 | 4.803 | 4.879 | 4.796 | 4.860 | 1,792,616 | +0.08(+1.72%) |
Feb 24, 2016 | 4.746 | 4.803 | 4.682 | 4.777 | 1,716,438 | +0.04(+0.80%) |
Feb 23, 2016 | 4.543 | 4.752 | 4.543 | 4.739 | 2,820,007 | +0.16(+3.45%) |
Feb 22, 2016 | 4.531 | 4.594 | 4.531 | 4.581 | 1,576,079 | +0.08(+1.83%) |
Feb 19, 2016 | 4.499 | 4.521 | 4.480 | 4.499 | 1,223,996 | -0.01(-0.14%) |
Feb 18, 2016 | 4.486 | 4.518 | 4.448 | 4.505 | 2,014,242 | +0.03(+0.71%) |
Feb 17, 2016 | 4.410 | 4.521 | 4.404 | 4.474 | 2,171,707 | +0.08(+1.87%) |
Feb 16, 2016 | 4.296 | 4.410 | 4.290 | 4.391 | 4,303,976 | +0.10(+2.36%) |
Feb 12, 2016 | 4.202 | 4.290 | 4.290 | 4.290 | 2,878,796 | +0.11(+2.57%) |
Feb 11, 2016 | 4.221 | 4.240 | 4.132 | 4.183 | 2,345,587 | -0.10(-2.36%) |
Feb 10, 2016 | 4.315 | 4.366 | 4.277 | 4.284 | 1,657,794 | +0.01(+0.30%) |
Feb 09, 2016 | 4.360 | 4.366 | 4.265 | 4.271 | 1,876,137 | -0.13(-3.02%) |
Feb 08, 2016 | 4.505 | 4.531 | 4.328 | 4.404 | 2,252,996 | -0.13(-2.93%) |
Feb 05, 2016 | 4.556 | 4.594 | 4.521 | 4.537 | 1,648,428 | -0.04(-0.83%) |
Feb 04, 2016 | 4.607 | 4.632 | 4.565 | 4.575 | 1,344,064 | -0.04(-0.96%) |
Feb 03, 2016 | 4.626 | 4.660 | 4.575 | 4.619 | 1,736,945 | +0.01(+0.27%) |
Feb 02, 2016 | 4.619 | 4.635 | 4.534 | 4.607 | 1,459,249 | -0.03(-0.55%) |
Feb 01, 2016 | 4.594 | 4.679 | 4.575 | 4.632 | 1,850,101 | -0.01(-0.14%) |
Jan 29, 2016 | 4.493 | 4.651 | 4.493 | 4.638 | 3,258,540 | +0.15(+3.38%) |
Jan 28, 2016 | 4.512 | 4.556 | 4.464 | 4.486 | 1,170,574 | -0.01(-0.14%) |
Jan 27, 2016 | 4.556 | 4.562 | 4.467 | 4.493 | 1,417,606 | -0.08(-1.66%) |
Jan 26, 2016 | 4.474 | 4.581 | 4.461 | 4.569 | 1,839,929 | +0.11(+2.41%) |
Jan 25, 2016 | 4.512 | 4.569 | 4.448 | 4.461 | 1,561,505 | -0.06(-1.26%) |
Jan 22, 2016 | 4.398 | 4.537 | 4.398 | 4.518 | 2,308,526 | +0.14(+3.18%) |
Jan 21, 2016 | 4.379 | 4.486 | 4.353 | 4.379 | 2,471,525 | -0.01(-0.29%) |
Jan 20, 2016 | 4.448 | 4.455 | 4.170 | 4.391 | 3,968,588 | -0.11(-2.39%) |
Jan 19, 2016 | 4.569 | 4.575 | 4.455 | 4.499 | 2,087,388 | -0.04(-0.84%) |
Jan 15, 2016 | 4.505 | 4.537 | 4.537 | 4.537 | 3,031,618 | -0.04(-0.83%) |
Jan 14, 2016 | 4.588 | 4.657 | 4.480 | 4.575 | 3,567,944 | -0.01(-0.14%) |
Jan 13, 2016 | 4.657 | 4.727 | 4.565 | 4.581 | 2,581,932 | -0.08(-1.63%) |
Jan 12, 2016 | 4.834 | 4.834 | 4.619 | 4.657 | 4,955,262 | -0.14(-2.90%) |
Jan 11, 2016 | 4.879 | 4.885 | 4.796 | 4.796 | 3,845,513 | -0.05(-1.04%) |
Jan 08, 2016 | 5.024 | 5.024 | 4.841 | 4.847 | 3,554,166 | -0.16(-3.16%) |
Jan 07, 2016 | 5.062 | 5.087 | 5.005 | 5.005 | 2,165,575 | -0.13(-2.47%) |
Jan 06, 2016 | 5.075 | 5.143 | 5.062 | 5.132 | 1,774,565 | +0.02(+0.37%) |
Jan 05, 2016 | 5.005 | 5.132 | 5.002 | 5.113 | 1,959,637 | +0.11(+2.15%) |
Jan 04, 2016 | 5.018 | 5.024 | 4.923 | 5.005 | 3,297,638 | -0.06(-1.12%) |
Dec 31, 2015 | 5.113 | 5.062 | 5.062 | 5.062 | 1,920,462 | -0.04(-0.87%) |
Dec 30, 2015 | 5.144 | 5.170 | 5.100 | 5.106 | 1,282,828 | -0.05(-0.98%) |
Dec 29, 2015 | 5.106 | 5.157 | 5.100 | 5.157 | 1,631,970 | +0.08(+1.62%) |
Dec 28, 2015 | 5.069 | 5.081 | 5.007 | 5.075 | 1,735,458 | +0.01(+0.12%) |
Dec 24, 2015 | 5.069 | 5.069 | 5.069 | 5.069 | 873,424 | +0.00(+0.00%) |
Dec 23, 2015 | 5.050 | 5.081 | 5.044 | 5.069 | 1,888,387 | +0.04(+0.74%) |
Dec 22, 2015 | 5.019 | 5.062 | 5.000 | 5.031 | 2,346,470 | +0.04(+0.74%) |
Dec 21, 2015 | 5.000 | 5.010 | 4.951 | 4.994 | 1,951,045 | +0.02(+0.50%) |
Dec 18, 2015 | 5.056 | 5.062 | 4.938 | 4.969 | 8,647,345 | -0.10(-1.96%) |
Dec 17, 2015 | 5.112 | 5.137 | 5.062 | 5.069 | 1,899,377 | -0.04(-0.73%) |
Dec 16, 2015 | 5.044 | 5.124 | 4.994 | 5.106 | 2,351,910 | +0.07(+1.48%) |
Dec 15, 2015 | 4.969 | 5.065 | 4.945 | 5.031 | 2,304,790 | +0.00(+0.00%) |
Dec 14, 2015 | 4.994 | 5.038 | 4.963 | 5.031 | 2,366,887 | +0.02(+0.37%) |
Dec 11, 2015 | 4.982 | 5.044 | 4.976 | 5.013 | 2,558,019 | -0.01(-0.25%) |
Dec 10, 2015 | 5.075 | 5.090 | 5.019 | 5.025 | 1,765,286 | -0.04(-0.73%) |
Dec 09, 2015 | 5.031 | 5.106 | 5.019 | 5.062 | 1,739,131 | +0.01(+0.25%) |
Dec 08, 2015 | 5.087 | 5.112 | 5.025 | 5.050 | 2,186,879 | -0.06(-1.21%) |
Dec 07, 2015 | 5.131 | 5.131 | 5.081 | 5.112 | 2,598,942 | -0.02(-0.36%) |
Dec 04, 2015 | 5.100 | 5.199 | 5.100 | 5.131 | 2,234,487 | +0.04(+0.85%) |
Dec 03, 2015 | 5.236 | 5.242 | 5.078 | 5.087 | 3,095,167 | -0.15(-2.84%) |
Dec 02, 2015 | 5.409 | 5.422 | 5.233 | 5.236 | 2,236,107 | -0.19(-3.54%) |
Dec 01, 2015 | 5.335 | 5.437 | 5.329 | 5.428 | 2,090,711 | +0.11(+1.98%) |
Nov 30, 2015 | 5.416 | 5.428 | 5.310 | 5.323 | 2,711,852 | -0.07(-1.38%) |
Nov 27, 2015 | 5.341 | 5.397 | 5.329 | 5.397 | 988,031 | +0.05(+0.93%) |
Nov 25, 2015 | 5.304 | 5.347 | 5.347 | 5.347 | 1,431,177 | +0.05(+0.94%) |
Nov 24, 2015 | 5.316 | 5.329 | 5.258 | 5.298 | 2,300,978 | -0.04(-0.70%) |
Nov 23, 2015 | 5.341 | 5.409 | 5.301 | 5.335 | 2,997,402 | -0.02(-0.35%) |
Nov 20, 2015 | 5.310 | 5.363 | 5.292 | 5.354 | 1,992,868 | +0.06(+1.17%) |
Nov 19, 2015 | 5.230 | 5.332 | 5.230 | 5.292 | 2,719,707 | +0.07(+1.30%) |
Nov 18, 2015 | 5.205 | 5.236 | 5.168 | 5.223 | 1,874,530 | +0.04(+0.72%) |
Nov 17, 2015 | 5.168 | 5.239 | 5.149 | 5.186 | 1,736,202 | +0.02(+0.36%) |
Nov 16, 2015 | 5.149 | 5.186 | 5.127 | 5.168 | 1,693,094 | +0.01(+0.12%) |
Nov 13, 2015 | 5.248 | 5.279 | 5.162 | 5.162 | 2,187,709 | -0.09(-1.77%) |
Nov 12, 2015 | 5.279 | 5.298 | 5.245 | 5.254 | 1,503,973 | -0.04(-0.82%) |
Nov 11, 2015 | 5.279 | 5.316 | 5.258 | 5.298 | 1,510,837 | +0.02(+0.35%) |
Nov 10, 2015 | 5.223 | 5.295 | 5.223 | 5.279 | 2,435,220 | +0.04(+0.71%) |
Nov 09, 2015 | 5.403 | 5.416 | 5.230 | 5.242 | 2,572,001 | -0.22(-4.08%) |
Nov 06, 2015 | 5.570 | 5.595 | 5.409 | 5.465 | 4,377,202 | -0.17(-3.08%) |
Nov 05, 2015 | 5.608 | 5.679 | 5.533 | 5.639 | 2,227,839 | +0.05(+0.89%) |
Nov 04, 2015 | 5.620 | 5.657 | 5.570 | 5.589 | 2,793,024 | -0.01(-0.22%) |
Nov 03, 2015 | 5.589 | 5.626 | 5.543 | 5.601 | 1,507,493 | -0.02(-0.33%) |
Nov 02, 2015 | 5.471 | 5.620 | 5.459 | 5.620 | 2,200,710 | +0.14(+2.60%) |
Oct 30, 2015 | 5.502 | 5.509 | 5.459 | 5.478 | 1,604,465 | -0.01(-0.11%) |
Oct 29, 2015 | 5.552 | 5.564 | 5.465 | 5.484 | 3,467,886 | -0.09(-1.56%) |
Oct 28, 2015 | 5.608 | 5.670 | 5.478 | 5.570 | 3,081,407 | -0.03(-0.55%) |
Oct 27, 2015 | 5.558 | 5.601 | 5.527 | 5.601 | 3,179,262 | +0.04(+0.67%) |
Oct 26, 2015 | 5.626 | 5.632 | 5.509 | 5.564 | 2,010,819 | -0.06(-0.99%) |
Oct 23, 2015 | 5.558 | 5.657 | 5.496 | 5.620 | 4,071,253 | +0.07(+1.23%) |
Oct 22, 2015 | 5.471 | 5.564 | 5.459 | 5.552 | 1,853,148 | +0.12(+2.28%) |
Oct 21, 2015 | 5.453 | 5.502 | 5.428 | 5.428 | 1,815,735 | -0.01(-0.23%) |
Oct 20, 2015 | 5.440 | 5.459 | 5.409 | 5.440 | 1,279,928 | -0.01(-0.11%) |
Oct 19, 2015 | 5.372 | 5.459 | 5.366 | 5.447 | 2,417,796 | +0.07(+1.27%) |
Oct 16, 2015 | 5.310 | 5.397 | 5.298 | 5.378 | 2,065,186 | +0.09(+1.64%) |
Oct 15, 2015 | 5.261 | 5.292 | 5.261 | 5.292 | 3,808,827 | +0.04(+0.83%) |
Oct 14, 2015 | 5.267 | 5.304 | 5.217 | 5.248 | 1,684,749 | -0.01(-0.12%) |
Oct 13, 2015 | 5.285 | 5.354 | 5.242 | 5.254 | 1,996,509 | -0.06(-1.17%) |
Oct 12, 2015 | 5.217 | 5.335 | 5.211 | 5.316 | 2,100,381 | +0.11(+2.14%) |
Oct 09, 2015 | 5.236 | 5.254 | 5.143 | 5.205 | 2,154,922 | -0.03(-0.59%) |
Oct 08, 2015 | 5.174 | 5.248 | 5.155 | 5.236 | 2,291,445 | +0.06(+1.20%) |
Oct 07, 2015 | 5.137 | 5.205 | 5.118 | 5.174 | 2,658,780 | +0.04(+0.85%) |
Oct 06, 2015 | 5.143 | 5.186 | 5.106 | 5.131 | 2,095,431 | -0.02(-0.36%) |
Oct 05, 2015 | 5.093 | 5.165 | 5.087 | 5.149 | 3,282,408 | +0.09(+1.71%) |
Oct 02, 2015 | 5.013 | 5.062 | 4.957 | 5.062 | 2,202,180 | +0.03(+0.62%) |
Oct 01, 2015 | 5.019 | 5.050 | 4.963 | 5.031 | 2,714,080 | +0.01(+0.25%) |
Sep 30, 2015 | 5.007 | 5.025 | 4.907 | 5.019 | 3,620,640 | +0.05(+1.00%) |
Sep 29, 2015 | 4.957 | 5.038 | 4.945 | 4.969 | 2,880,502 | +0.02(+0.38%) |
Sep 28, 2015 | 5.019 | 5.019 | 4.889 | 4.951 | 2,927,856 | -0.07(-1.48%) |
Sep 25, 2015 | 5.068 | 5.086 | 5.013 | 5.025 | 2,979,065 | -0.02(-0.48%) |
Sep 24, 2015 | 5.104 | 5.128 | 5.007 | 5.049 | 1,878,692 | -0.07(-1.30%) |
Sep 23, 2015 | 5.110 | 5.147 | 5.068 | 5.116 | 1,809,471 | +0.02(+0.36%) |
Sep 22, 2015 | 5.086 | 5.141 | 5.043 | 5.098 | 3,846,320 | -0.04(-0.71%) |
Sep 21, 2015 | 5.092 | 5.165 | 5.068 | 5.134 | 3,357,936 | +0.05(+1.08%) |
Sep 18, 2015 | 4.995 | 5.116 | 4.952 | 5.080 | 6,447,440 | +0.01(+0.24%) |
Sep 17, 2015 | 5.013 | 5.153 | 4.965 | 5.068 | 3,181,094 | +0.04(+0.85%) |
Sep 16, 2015 | 4.965 | 5.062 | 4.946 | 5.025 | 2,260,586 | +0.05(+1.10%) |
Sep 15, 2015 | 4.910 | 4.971 | 4.892 | 4.971 | 1,837,393 | +0.05(+1.11%) |
Sep 14, 2015 | 4.922 | 4.955 | 4.892 | 4.916 | 2,860,919 | +0.01(+0.25%) |
Sep 11, 2015 | 4.801 | 4.910 | 4.795 | 4.904 | 4,119,668 | +0.09(+1.89%) |
Sep 10, 2015 | 4.758 | 4.855 | 4.746 | 4.813 | 2,937,525 | +0.05(+1.02%) |
Sep 09, 2015 | 4.831 | 4.916 | 4.753 | 4.764 | 3,079,050 | -0.04(-0.76%) |
Sep 08, 2015 | 4.819 | 4.837 | 4.752 | 4.801 | 2,209,866 | +0.04(+0.89%) |
Sep 04, 2015 | 4.819 | 4.758 | 4.758 | 4.758 | 2,490,327 | -0.11(-2.24%) |
Sep 03, 2015 | 4.789 | 4.880 | 4.770 | 4.867 | 3,285,395 | +0.10(+2.17%) |
Sep 02, 2015 | 4.849 | 4.873 | 4.746 | 4.764 | 5,209,251 | -0.04(-0.88%) |
Sep 01, 2015 | 4.837 | 4.886 | 4.764 | 4.807 | 3,086,716 | -0.09(-1.86%) |
Aug 31, 2015 | 4.946 | 4.989 | 4.861 | 4.898 | 5,377,250 | -0.05(-0.98%) |
Aug 28, 2015 | 5.001 | 5.025 | 4.922 | 4.946 | 2,498,917 | -0.02(-0.49%) |
Aug 27, 2015 | 4.916 | 5.043 | 4.892 | 4.971 | 3,034,108 | +0.08(+1.61%) |
Aug 26, 2015 | 4.861 | 4.922 | 4.795 | 4.892 | 3,980,416 | +0.10(+2.03%) |
Aug 25, 2015 | 5.013 | 5.013 | 4.789 | 4.795 | 2,996,453 | -0.14(-2.83%) |
Aug 24, 2015 | 4.922 | 5.062 | 4.813 | 4.934 | 5,160,833 | -0.24(-4.58%) |
Aug 21, 2015 | 5.280 | 5.310 | 5.153 | 5.171 | 2,589,301 | -0.23(-4.27%) |
Aug 20, 2015 | 5.371 | 5.468 | 5.335 | 5.401 | 1,958,527 | +0.00(+0.00%) |
Aug 19, 2015 | 5.395 | 5.429 | 5.335 | 5.401 | 1,101,674 | -0.02(-0.45%) |
Aug 18, 2015 | 5.420 | 5.444 | 5.401 | 5.426 | 820,534 | -0.02(-0.33%) |
Aug 17, 2015 | 5.371 | 5.444 | 5.365 | 5.444 | 1,173,999 | +0.05(+0.90%) |
Aug 14, 2015 | 5.347 | 5.401 | 5.335 | 5.395 | 1,059,447 | +0.02(+0.45%) |
Aug 13, 2015 | 5.395 | 5.456 | 5.310 | 5.371 | 1,076,082 | -0.04(-0.67%) |
Aug 12, 2015 | 5.359 | 5.420 | 5.329 | 5.408 | 2,109,437 | +0.04(+0.68%) |
Aug 11, 2015 | 5.292 | 5.395 | 5.280 | 5.371 | 2,107,816 | +0.06(+1.14%) |
Aug 10, 2015 | 5.323 | 5.341 | 5.277 | 5.310 | 1,527,432 | +0.00(+0.00%) |
Aug 07, 2015 | 5.274 | 5.323 | 5.219 | 5.310 | 1,418,674 | +0.02(+0.46%) |
Aug 06, 2015 | 5.250 | 5.292 | 5.159 | 5.286 | 1,663,390 | +0.03(+0.58%) |
Aug 05, 2015 | 5.365 | 5.365 | 5.219 | 5.256 | 1,702,092 | -0.04(-0.69%) |
Aug 04, 2015 | 5.341 | 5.395 | 5.286 | 5.292 | 1,890,875 | +0.04(+0.69%) |
Aug 03, 2015 | 5.225 | 5.274 | 5.216 | 5.256 | 1,498,859 | +0.04(+0.70%) |
Jul 31, 2015 | 5.268 | 5.304 | 5.198 | 5.219 | 3,784,478 | -0.01(-0.23%) |
Jul 30, 2015 | 5.232 | 5.262 | 5.195 | 5.232 | 1,305,326 | -0.03(-0.58%) |
Jul 29, 2015 | 5.189 | 5.289 | 5.159 | 5.262 | 1,474,860 | +0.05(+1.05%) |
Jul 28, 2015 | 5.165 | 5.250 | 5.134 | 5.207 | 2,789,100 | +0.05(+1.06%) |
Jul 27, 2015 | 5.159 | 5.232 | 5.141 | 5.153 | 1,127,785 | +0.00(+0.00%) |
Jul 24, 2015 | 5.165 | 5.183 | 5.150 | 5.153 | 1,145,140 | -0.02(-0.47%) |
Jul 23, 2015 | 5.256 | 5.274 | 5.137 | 5.177 | 1,698,141 | -0.08(-1.50%) |
Jul 22, 2015 | 5.232 | 5.286 | 5.232 | 5.256 | 1,238,301 | +0.01(+0.12%) |
Jul 21, 2015 | 5.256 | 5.304 | 5.238 | 5.250 | 1,652,248 | -0.01(-0.12%) |
Jul 20, 2015 | 5.268 | 5.298 | 5.225 | 5.256 | 1,200,588 | -0.02(-0.35%) |
Jul 17, 2015 | 5.304 | 5.347 | 5.262 | 5.274 | 1,459,759 | -0.04(-0.69%) |
Jul 16, 2015 | 5.280 | 5.329 | 5.268 | 5.310 | 1,630,749 | +0.07(+1.27%) |
Jul 15, 2015 | 5.250 | 5.262 | 5.195 | 5.244 | 1,970,876 | -0.01(-0.23%) |
Jul 14, 2015 | 5.250 | 5.280 | 5.216 | 5.256 | 1,498,604 | +0.02(+0.35%) |
Jul 13, 2015 | 5.262 | 5.317 | 5.225 | 5.238 | 1,671,694 | +0.01(+0.12%) |
Jul 10, 2015 | 5.177 | 5.268 | 5.153 | 5.232 | 2,106,015 | +0.08(+1.53%) |
Jul 09, 2015 | 5.256 | 5.274 | 5.153 | 5.153 | 2,180,666 | -0.07(-1.28%) |
Jul 08, 2015 | 5.256 | 5.262 | 5.189 | 5.219 | 2,234,104 | -0.04(-0.81%) |
Jul 07, 2015 | 5.189 | 5.280 | 5.189 | 5.262 | 3,979,350 | +0.09(+1.76%) |
Jul 06, 2015 | 5.159 | 5.177 | 5.110 | 5.171 | 4,419,767 | +0.04(+0.71%) |
Jul 02, 2015 | 5.256 | 5.134 | 5.134 | 5.134 | 3,772,399 | -0.08(-1.51%) |
Jul 01, 2015 | 5.153 | 5.232 | 5.141 | 5.213 | 6,141,695 | +0.07(+1.30%) |
Jun 30, 2015 | 5.189 | 5.232 | 5.110 | 5.147 | 5,595,051 | -0.01(-0.24%) |
Jun 29, 2015 | 5.232 | 5.292 | 5.153 | 5.159 | 3,779,860 | -0.07(-1.39%) |
Jun 26, 2015 | 5.262 | 5.286 | 5.195 | 5.232 | 4,875,037 | -0.02(-0.46%) |
Jun 25, 2015 | 5.309 | 5.345 | 5.238 | 5.256 | 4,379,543 | -0.15(-2.86%) |
Jun 24, 2015 | 5.458 | 5.494 | 5.411 | 5.411 | 2,799,149 | -0.05(-0.87%) |
Jun 23, 2015 | 5.518 | 5.542 | 5.440 | 5.458 | 1,958,376 | -0.04(-0.76%) |
Jun 22, 2015 | 5.571 | 5.571 | 5.494 | 5.500 | 2,669,946 | -0.05(-0.96%) |
Jun 19, 2015 | 5.542 | 5.598 | 5.524 | 5.553 | 3,871,217 | -0.01(-0.11%) |
Jun 18, 2015 | 5.500 | 5.589 | 5.500 | 5.559 | 2,194,087 | +0.07(+1.30%) |
Jun 17, 2015 | 5.411 | 5.512 | 5.387 | 5.488 | 5,264,422 | +0.14(+2.67%) |
Jun 16, 2015 | 5.321 | 5.351 | 5.297 | 5.345 | 2,770,614 | +0.04(+0.67%) |
Jun 15, 2015 | 5.321 | 5.351 | 5.297 | 5.309 | 2,457,328 | -0.04(-0.67%) |
Jun 12, 2015 | 5.357 | 5.375 | 5.315 | 5.345 | 3,020,476 | +0.00(+0.00%) |
Jun 11, 2015 | 5.393 | 5.399 | 5.321 | 5.345 | 2,264,311 | -0.03(-0.55%) |
Jun 10, 2015 | 5.351 | 5.405 | 5.315 | 5.375 | 2,223,019 | +0.04(+0.67%) |
Jun 09, 2015 | 5.387 | 5.387 | 5.327 | 5.339 | 1,818,145 | -0.05(-0.99%) |
Jun 08, 2015 | 5.357 | 5.405 | 5.339 | 5.393 | 1,786,205 | +0.02(+0.44%) |
Jun 05, 2015 | 5.363 | 5.411 | 5.331 | 5.369 | 2,097,873 | -0.05(-0.88%) |
Jun 04, 2015 | 5.428 | 5.458 | 5.387 | 5.417 | 1,971,600 | -0.02(-0.33%) |
Jun 03, 2015 | 5.500 | 5.518 | 5.420 | 5.434 | 2,355,040 | -0.07(-1.30%) |
Jun 02, 2015 | 5.488 | 5.536 | 5.470 | 5.506 | 1,902,639 | -0.02(-0.32%) |
Jun 01, 2015 | 5.482 | 5.547 | 5.452 | 5.524 | 2,295,113 | +0.06(+1.09%) |
May 29, 2015 | 5.547 | 5.559 | 5.452 | 5.464 | 4,495,728 | -0.09(-1.61%) |
May 28, 2015 | 5.595 | 5.595 | 5.518 | 5.553 | 1,967,668 | -0.04(-0.74%) |
May 27, 2015 | 5.542 | 5.613 | 5.530 | 5.595 | 2,334,253 | +0.05(+0.86%) |
May 26, 2015 | 5.589 | 5.589 | 5.512 | 5.547 | 2,638,593 | -0.05(-0.96%) |
May 22, 2015 | 5.589 | 5.601 | 5.601 | 5.601 | 2,117,859 | -0.01(-0.11%) |
May 21, 2015 | 5.619 | 5.643 | 5.583 | 5.607 | 4,962,452 | +0.00(+0.00%) |
May 20, 2015 | 5.571 | 5.637 | 5.554 | 5.607 | 2,492,553 | +0.05(+0.86%) |
May 19, 2015 | 5.559 | 5.607 | 5.547 | 5.559 | 3,852,363 | -0.02(-0.32%) |
May 18, 2015 | 5.536 | 5.601 | 5.512 | 5.577 | 3,212,348 | +0.04(+0.64%) |
May 15, 2015 | 5.440 | 5.565 | 5.428 | 5.542 | 3,520,690 | +0.11(+2.08%) |
May 14, 2015 | 5.369 | 5.428 | 5.369 | 5.428 | 2,654,778 | +0.09(+1.67%) |
May 13, 2015 | 5.434 | 5.452 | 5.327 | 5.339 | 4,547,667 | -0.06(-1.10%) |
May 12, 2015 | 5.375 | 5.417 | 5.321 | 5.399 | 3,491,524 | +0.00(+0.00%) |
May 11, 2015 | 5.494 | 5.524 | 5.387 | 5.399 | 2,397,258 | -0.11(-2.05%) |
May 08, 2015 | 5.506 | 5.568 | 5.464 | 5.512 | 3,982,823 | +0.08(+1.42%) |
May 07, 2015 | 5.387 | 5.458 | 5.315 | 5.434 | 3,786,904 | +0.07(+1.33%) |
May 06, 2015 | 5.428 | 5.452 | 5.339 | 5.363 | 2,834,625 | -0.05(-0.88%) |
May 05, 2015 | 5.536 | 5.542 | 5.399 | 5.411 | 2,548,521 | -0.12(-2.26%) |
May 04, 2015 | 5.547 | 5.595 | 5.524 | 5.536 | 1,520,490 | +0.01(+0.11%) |