Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.254 | 4.254 | 4.183 | 4.214 | 38,434 | -0.01(-0.18%) |
May 27, 2016 | 4.160 | 4.222 | 4.222 | 4.222 | 35,748 | +0.05(+1.12%) |
May 26, 2016 | 4.129 | 4.195 | 4.121 | 4.175 | 35,819 | +0.06(+1.52%) |
May 25, 2016 | 4.098 | 4.198 | 4.059 | 4.113 | 68,385 | +0.02(+0.57%) |
May 24, 2016 | 4.082 | 4.105 | 4.074 | 4.090 | 23,929 | +0.02(+0.38%) |
May 23, 2016 | 4.090 | 4.113 | 4.074 | 4.074 | 35,031 | -0.04(-0.94%) |
May 20, 2016 | 4.113 | 4.121 | 4.066 | 4.113 | 20,591 | +0.04(+0.95%) |
May 19, 2016 | 4.105 | 4.121 | 4.067 | 4.074 | 20,891 | -0.05(-1.13%) |
May 18, 2016 | 4.051 | 4.121 | 4.051 | 4.121 | 12,928 | +0.03(+0.76%) |
May 17, 2016 | 4.043 | 4.121 | 4.043 | 4.090 | 31,932 | +0.02(+0.38%) |
May 16, 2016 | 3.997 | 4.104 | 3.997 | 4.074 | 23,818 | +0.03(+0.77%) |
May 13, 2016 | 3.857 | 4.059 | 3.857 | 4.043 | 74,229 | +0.03(+0.77%) |
May 12, 2016 | 4.028 | 4.059 | 3.998 | 4.012 | 19,781 | +0.01(+0.19%) |
May 11, 2016 | 4.121 | 4.121 | 4.004 | 4.004 | 55,236 | -0.09(-2.27%) |
May 10, 2016 | 3.950 | 4.113 | 3.950 | 4.098 | 45,877 | +0.12(+3.13%) |
May 09, 2016 | 3.919 | 3.981 | 3.911 | 3.973 | 20,368 | +0.02(+0.59%) |
May 06, 2016 | 3.919 | 3.958 | 3.880 | 3.950 | 171,858 | +0.04(+0.99%) |
May 05, 2016 | 3.942 | 3.958 | 3.888 | 3.911 | 45,164 | +0.02(+0.40%) |
May 04, 2016 | 3.904 | 3.928 | 3.880 | 3.896 | 38,267 | -0.02(-0.40%) |
May 03, 2016 | 3.950 | 3.997 | 3.911 | 3.911 | 48,918 | -0.09(-2.14%) |
May 02, 2016 | 3.973 | 4.028 | 3.896 | 3.997 | 55,580 | +0.00(+0.00%) |
Apr 29, 2016 | 4.043 | 4.043 | 3.896 | 3.997 | 49,243 | -0.07(-1.72%) |
Apr 28, 2016 | 4.046 | 4.082 | 4.046 | 4.066 | 49,208 | +0.01(+0.19%) |
Apr 27, 2016 | 4.032 | 4.082 | 4.032 | 4.059 | 16,889 | +0.01(+0.19%) |
Apr 26, 2016 | 4.043 | 4.090 | 4.043 | 4.051 | 56,339 | +0.05(+1.16%) |
Apr 25, 2016 | 4.066 | 4.066 | 3.997 | 4.005 | 51,917 | -0.04(-0.95%) |
Apr 22, 2016 | 4.190 | 4.190 | 4.020 | 4.043 | 53,550 | -0.14(-3.32%) |
Apr 21, 2016 | 4.282 | 4.321 | 4.159 | 4.182 | 110,371 | -0.07(-1.63%) |
Apr 20, 2016 | 4.051 | 4.383 | 4.043 | 4.252 | 212,296 | +0.25(+6.37%) |
Apr 19, 2016 | 4.005 | 4.043 | 3.951 | 3.997 | 31,493 | -0.02(-0.58%) |
Apr 18, 2016 | 3.982 | 4.051 | 3.982 | 4.020 | 33,561 | +0.02(+0.58%) |
Apr 15, 2016 | 3.997 | 4.028 | 3.994 | 3.997 | 23,137 | +0.00(+0.00%) |
Apr 14, 2016 | 4.012 | 4.024 | 3.974 | 3.997 | 13,103 | -0.02(-0.58%) |
Apr 13, 2016 | 3.974 | 4.028 | 3.965 | 4.020 | 9,561 | +0.06(+1.56%) |
Apr 12, 2016 | 3.912 | 3.974 | 3.904 | 3.958 | 50,420 | +0.08(+1.99%) |
Apr 11, 2016 | 3.904 | 3.918 | 3.873 | 3.881 | 21,930 | +0.00(+0.00%) |
Apr 08, 2016 | 3.904 | 3.904 | 3.881 | 3.881 | 17,460 | -0.01(-0.20%) |
Apr 07, 2016 | 3.897 | 3.904 | 3.881 | 3.889 | 23,887 | -0.03(-0.79%) |
Apr 06, 2016 | 3.874 | 3.927 | 3.873 | 3.920 | 28,172 | +0.02(+0.40%) |
Apr 05, 2016 | 3.897 | 3.943 | 3.881 | 3.904 | 34,092 | -0.02(-0.39%) |
Apr 04, 2016 | 3.897 | 3.935 | 3.897 | 3.920 | 60,617 | -0.04(-0.97%) |
Apr 01, 2016 | 3.974 | 4.012 | 3.958 | 3.958 | 7,857 | -0.08(-1.91%) |
Mar 31, 2016 | 4.012 | 4.051 | 3.971 | 4.036 | 32,292 | +0.04(+0.97%) |
Mar 30, 2016 | 3.897 | 4.043 | 3.897 | 3.997 | 48,803 | +0.10(+2.57%) |
Mar 29, 2016 | 3.897 | 3.974 | 3.850 | 3.897 | 68,931 | +0.01(+0.20%) |
Mar 28, 2016 | 3.866 | 3.996 | 3.831 | 3.889 | 106,268 | +0.02(+0.59%) |
Mar 24, 2016 | 3.828 | 3.866 | 3.866 | 3.866 | 113,515 | +0.04(+1.00%) |
Mar 23, 2016 | 3.935 | 3.935 | 3.828 | 3.828 | 43,333 | -0.12(-3.10%) |
Mar 22, 2016 | 3.973 | 4.019 | 3.950 | 3.950 | 33,073 | +0.02(+0.58%) |
Mar 21, 2016 | 3.912 | 3.981 | 3.843 | 3.927 | 113,948 | +0.06(+1.58%) |
Mar 18, 2016 | 3.958 | 3.965 | 3.866 | 3.866 | 116,729 | -0.08(-2.13%) |
Mar 17, 2016 | 3.912 | 3.958 | 3.866 | 3.950 | 102,161 | +0.09(+2.38%) |
Mar 16, 2016 | 3.866 | 3.887 | 3.851 | 3.858 | 122,023 | -0.01(-0.20%) |
Mar 15, 2016 | 3.866 | 3.889 | 3.835 | 3.866 | 54,836 | +0.00(+0.00%) |
Mar 14, 2016 | 3.935 | 3.958 | 3.866 | 3.866 | 124,686 | -0.07(-1.75%) |
Mar 11, 2016 | 3.935 | 3.973 | 3.904 | 3.935 | 45,078 | -0.02(-0.58%) |
Mar 10, 2016 | 3.935 | 3.958 | 3.866 | 3.958 | 88,453 | +0.05(+1.37%) |
Mar 09, 2016 | 3.904 | 3.973 | 3.866 | 3.904 | 33,188 | +0.04(+0.99%) |
Mar 08, 2016 | 4.004 | 4.034 | 3.866 | 3.866 | 30,805 | -0.13(-3.26%) |
Mar 07, 2016 | 3.920 | 4.019 | 3.920 | 3.996 | 15,475 | +0.08(+1.95%) |
Mar 04, 2016 | 3.950 | 3.996 | 3.912 | 3.920 | 54,804 | -0.01(-0.20%) |
Mar 03, 2016 | 3.965 | 4.027 | 3.927 | 3.927 | 49,238 | -0.01(-0.19%) |
Mar 02, 2016 | 3.912 | 3.981 | 3.874 | 3.935 | 26,250 | +0.02(+0.39%) |
Mar 01, 2016 | 3.876 | 3.950 | 3.835 | 3.920 | 53,399 | +0.09(+2.40%) |
Feb 29, 2016 | 3.881 | 3.920 | 3.812 | 3.828 | 57,016 | -0.05(-1.19%) |
Feb 26, 2016 | 3.874 | 3.965 | 3.843 | 3.874 | 20,398 | +0.01(+0.20%) |
Feb 25, 2016 | 3.851 | 3.897 | 3.828 | 3.866 | 27,012 | +0.00(+0.00%) |
Feb 24, 2016 | 3.858 | 3.927 | 3.798 | 3.866 | 38,165 | -0.04(-0.97%) |
Feb 23, 2016 | 4.018 | 4.018 | 3.874 | 3.904 | 30,614 | -0.09(-2.28%) |
Feb 22, 2016 | 4.063 | 4.132 | 3.987 | 3.995 | 53,137 | +0.01(+0.19%) |
Feb 19, 2016 | 3.949 | 4.056 | 3.949 | 3.987 | 46,346 | +0.06(+1.55%) |
Feb 18, 2016 | 3.927 | 3.995 | 3.874 | 3.927 | 74,962 | +0.05(+1.37%) |
Feb 17, 2016 | 3.904 | 4.025 | 3.836 | 3.874 | 138,797 | +0.01(+0.20%) |
Feb 16, 2016 | 3.851 | 3.874 | 3.828 | 3.866 | 46,309 | +0.08(+2.00%) |
Feb 12, 2016 | 3.836 | 3.790 | 3.790 | 3.790 | 82,552 | -0.12(-3.11%) |
Feb 11, 2016 | 3.782 | 3.934 | 3.760 | 3.912 | 46,615 | +0.10(+2.59%) |
Feb 10, 2016 | 3.798 | 3.965 | 3.798 | 3.813 | 46,505 | -0.01(-0.20%) |
Feb 09, 2016 | 3.767 | 3.836 | 3.767 | 3.820 | 35,355 | +0.00(+0.00%) |
Feb 08, 2016 | 3.904 | 3.919 | 3.767 | 3.820 | 67,728 | -0.07(-1.76%) |
Feb 05, 2016 | 4.041 | 4.051 | 3.866 | 3.889 | 25,661 | -0.13(-3.21%) |
Feb 04, 2016 | 3.942 | 4.031 | 3.934 | 4.018 | 40,291 | +0.05(+1.15%) |
Feb 03, 2016 | 3.980 | 4.035 | 3.904 | 3.972 | 78,775 | +0.00(+0.00%) |
Feb 02, 2016 | 4.162 | 4.162 | 3.972 | 3.972 | 64,764 | -0.19(-4.56%) |
Feb 01, 2016 | 4.177 | 4.185 | 4.018 | 4.162 | 48,597 | -0.02(-0.54%) |
Jan 29, 2016 | 4.261 | 4.295 | 4.185 | 4.185 | 42,857 | -0.08(-1.78%) |
Jan 28, 2016 | 4.322 | 4.322 | 4.215 | 4.261 | 80,632 | -0.07(-1.58%) |
Jan 27, 2016 | 4.443 | 4.458 | 4.284 | 4.329 | 104,860 | +0.02(+0.35%) |
Jan 26, 2016 | 4.246 | 4.329 | 4.217 | 4.314 | 102,087 | +0.07(+1.60%) |
Jan 25, 2016 | 4.216 | 4.322 | 4.103 | 4.246 | 84,750 | +0.03(+0.72%) |
Jan 22, 2016 | 4.156 | 4.216 | 4.126 | 4.216 | 74,768 | +0.11(+2.76%) |
Jan 21, 2016 | 4.035 | 4.118 | 4.027 | 4.103 | 56,556 | +0.04(+0.93%) |
Jan 20, 2016 | 4.058 | 4.103 | 3.892 | 4.065 | 245,630 | -0.02(-0.55%) |
Jan 19, 2016 | 4.035 | 4.156 | 4.027 | 4.088 | 131,335 | +0.00(+0.00%) |
Jan 15, 2016 | 3.990 | 4.088 | 4.088 | 4.088 | 316,889 | -0.12(-2.87%) |
Jan 14, 2016 | 4.103 | 4.216 | 4.103 | 4.208 | 67,321 | +0.08(+2.01%) |
Jan 13, 2016 | 4.148 | 4.171 | 4.111 | 4.126 | 78,231 | +0.01(+0.18%) |
Jan 12, 2016 | 4.148 | 4.148 | 4.073 | 4.118 | 98,827 | -0.01(-0.18%) |
Jan 11, 2016 | 4.058 | 4.201 | 4.027 | 4.126 | 127,412 | +0.07(+1.67%) |
Jan 08, 2016 | 4.027 | 4.118 | 4.005 | 4.058 | 82,348 | +0.09(+2.28%) |
Jan 07, 2016 | 3.851 | 4.012 | 3.794 | 3.967 | 131,708 | +0.09(+2.33%) |
Jan 06, 2016 | 3.960 | 4.118 | 3.846 | 3.877 | 216,975 | -0.09(-2.28%) |
Jan 05, 2016 | 4.156 | 4.156 | 3.967 | 3.967 | 251,257 | -0.17(-4.01%) |
Jan 04, 2016 | 4.171 | 4.171 | 4.066 | 4.133 | 100,280 | +0.02(+0.37%) |
Dec 31, 2015 | 4.080 | 4.118 | 4.118 | 4.118 | 422,563 | +0.02(+0.37%) |
Dec 30, 2015 | 3.854 | 4.276 | 3.854 | 4.103 | 315,595 | +0.17(+4.41%) |
Dec 29, 2015 | 4.058 | 4.110 | 3.899 | 3.929 | 169,911 | -0.10(-2.43%) |
Dec 28, 2015 | 4.102 | 4.155 | 3.840 | 4.027 | 124,332 | -0.09(-2.18%) |
Dec 24, 2015 | 4.080 | 4.117 | 4.117 | 4.117 | 10,953 | -0.03(-0.72%) |
Dec 23, 2015 | 4.125 | 4.155 | 4.117 | 4.147 | 42,173 | +0.01(+0.36%) |
Dec 22, 2015 | 4.162 | 4.215 | 4.117 | 4.132 | 55,181 | -0.02(-0.54%) |
Dec 21, 2015 | 4.237 | 4.237 | 4.155 | 4.155 | 27,571 | +0.00(+0.00%) |
Dec 18, 2015 | 4.200 | 4.252 | 4.155 | 4.155 | 70,849 | +0.00(+0.00%) |
Dec 17, 2015 | 4.282 | 4.286 | 4.155 | 4.155 | 49,549 | -0.08(-1.94%) |
Dec 16, 2015 | 4.080 | 4.256 | 4.080 | 4.237 | 67,411 | +0.21(+5.20%) |
Dec 15, 2015 | 3.885 | 4.110 | 3.885 | 4.027 | 70,348 | +0.08(+2.09%) |
Dec 14, 2015 | 4.102 | 4.102 | 3.930 | 3.945 | 65,402 | -0.16(-3.83%) |
Dec 11, 2015 | 4.162 | 4.207 | 4.087 | 4.102 | 92,412 | -0.17(-4.03%) |
Dec 10, 2015 | 4.237 | 4.327 | 4.222 | 4.274 | 53,984 | +0.07(+1.60%) |
Dec 09, 2015 | 4.349 | 4.349 | 4.200 | 4.207 | 64,552 | -0.13(-3.10%) |
Dec 08, 2015 | 4.304 | 4.402 | 4.170 | 4.342 | 100,804 | +0.06(+1.40%) |
Dec 07, 2015 | 4.432 | 4.432 | 4.241 | 4.282 | 98,982 | -0.18(-4.03%) |
Dec 04, 2015 | 4.544 | 4.604 | 4.462 | 4.462 | 205,537 | -0.10(-2.13%) |
Dec 03, 2015 | 4.604 | 4.611 | 4.537 | 4.559 | 34,337 | -0.04(-0.81%) |
Dec 02, 2015 | 4.641 | 4.641 | 4.559 | 4.596 | 59,020 | -0.04(-0.81%) |
Dec 01, 2015 | 4.649 | 4.671 | 4.611 | 4.634 | 13,495 | +0.01(+0.16%) |
Nov 30, 2015 | 4.671 | 4.716 | 4.619 | 4.626 | 16,999 | -0.04(-0.80%) |
Nov 27, 2015 | 4.656 | 4.679 | 4.626 | 4.664 | 14,459 | +0.01(+0.32%) |
Nov 25, 2015 | 4.634 | 4.649 | 4.649 | 4.649 | 34,731 | +0.01(+0.16%) |
Nov 24, 2015 | 4.634 | 4.660 | 4.612 | 4.641 | 17,925 | +0.00(+0.00%) |
Nov 23, 2015 | 4.612 | 4.649 | 4.612 | 4.641 | 26,606 | -0.01(-0.16%) |
Nov 20, 2015 | 4.641 | 4.676 | 4.626 | 4.649 | 27,738 | -0.01(-0.32%) |
Nov 19, 2015 | 4.671 | 4.671 | 4.574 | 4.664 | 52,429 | +0.01(+0.32%) |
Nov 18, 2015 | 4.677 | 4.678 | 4.649 | 4.649 | 41,845 | +0.01(+0.16%) |
Nov 17, 2015 | 4.589 | 4.701 | 4.589 | 4.641 | 49,432 | -0.02(-0.48%) |
Nov 16, 2015 | 4.574 | 4.664 | 4.552 | 4.664 | 38,461 | +0.08(+1.79%) |
Nov 13, 2015 | 4.626 | 4.693 | 4.574 | 4.582 | 80,064 | -0.03(-0.65%) |
Nov 12, 2015 | 4.678 | 4.678 | 4.589 | 4.612 | 23,585 | -0.11(-2.36%) |
Nov 11, 2015 | 4.835 | 4.835 | 4.664 | 4.723 | 20,034 | -0.10(-2.16%) |
Nov 10, 2015 | 4.745 | 4.857 | 4.685 | 4.827 | 72,585 | +0.05(+1.09%) |
Nov 09, 2015 | 4.701 | 4.790 | 4.679 | 4.775 | 130,935 | +0.07(+1.58%) |
Nov 06, 2015 | 4.604 | 4.727 | 4.597 | 4.701 | 69,959 | +0.10(+2.10%) |
Nov 05, 2015 | 4.589 | 4.613 | 4.574 | 4.604 | 26,025 | -0.01(-0.16%) |
Nov 04, 2015 | 4.708 | 4.708 | 4.589 | 4.612 | 43,921 | -0.04(-0.96%) |
Nov 03, 2015 | 4.709 | 4.716 | 4.649 | 4.656 | 56,723 | -0.04(-0.95%) |
Nov 02, 2015 | 4.626 | 4.723 | 4.597 | 4.701 | 18,738 | +0.12(+2.60%) |
Oct 30, 2015 | 4.604 | 4.649 | 4.545 | 4.582 | 96,704 | -0.01(-0.16%) |
Oct 29, 2015 | 4.619 | 4.626 | 4.559 | 4.589 | 87,102 | -0.02(-0.40%) |
Oct 28, 2015 | 4.503 | 4.678 | 4.500 | 4.608 | 55,404 | +0.06(+1.39%) |
Oct 27, 2015 | 4.604 | 4.604 | 4.508 | 4.545 | 43,998 | -0.03(-0.65%) |
Oct 26, 2015 | 4.611 | 4.619 | 4.500 | 4.574 | 140,442 | -0.06(-1.28%) |
Oct 23, 2015 | 4.921 | 4.921 | 4.582 | 4.633 | 166,794 | -0.24(-5.00%) |
Oct 22, 2015 | 4.885 | 4.892 | 4.840 | 4.877 | 49,803 | +0.07(+1.38%) |
Oct 21, 2015 | 4.803 | 4.851 | 4.766 | 4.811 | 52,549 | +0.01(+0.15%) |
Oct 20, 2015 | 4.796 | 4.951 | 4.774 | 4.803 | 100,381 | +0.00(+0.00%) |
Oct 19, 2015 | 4.722 | 4.818 | 4.722 | 4.803 | 94,563 | +0.05(+1.09%) |
Oct 16, 2015 | 4.781 | 4.781 | 4.722 | 4.752 | 46,420 | +0.02(+0.47%) |
Oct 15, 2015 | 4.766 | 4.766 | 4.700 | 4.729 | 31,602 | +0.02(+0.47%) |
Oct 14, 2015 | 4.729 | 4.729 | 4.619 | 4.707 | 39,928 | +0.01(+0.16%) |
Oct 13, 2015 | 4.818 | 4.818 | 4.692 | 4.700 | 44,217 | -0.04(-0.78%) |
Oct 12, 2015 | 4.759 | 4.759 | 4.663 | 4.737 | 5,025 | +0.01(+0.16%) |
Oct 09, 2015 | 4.752 | 4.759 | 4.678 | 4.729 | 30,495 | -0.01(-0.31%) |
Oct 08, 2015 | 4.766 | 4.848 | 4.685 | 4.744 | 42,261 | -0.07(-1.53%) |
Oct 07, 2015 | 4.951 | 4.951 | 4.818 | 4.818 | 34,226 | -0.07(-1.51%) |
Oct 06, 2015 | 4.877 | 4.907 | 4.862 | 4.892 | 12,808 | -0.04(-0.90%) |
Oct 05, 2015 | 4.911 | 4.966 | 4.911 | 4.936 | 32,182 | +0.07(+1.37%) |
Oct 02, 2015 | 4.737 | 4.899 | 4.648 | 4.870 | 48,204 | +0.12(+2.49%) |
Oct 01, 2015 | 4.663 | 4.796 | 4.638 | 4.752 | 60,720 | +0.16(+3.54%) |
Sep 30, 2015 | 4.715 | 4.737 | 4.589 | 4.589 | 45,988 | -0.06(-1.27%) |
Sep 29, 2015 | 4.596 | 4.685 | 4.596 | 4.648 | 29,776 | +0.04(+0.96%) |
Sep 28, 2015 | 4.589 | 4.655 | 4.589 | 4.604 | 78,073 | +0.01(+0.16%) |
Sep 25, 2015 | 4.516 | 4.618 | 4.501 | 4.596 | 292,139 | +0.10(+2.12%) |
Sep 24, 2015 | 4.596 | 4.648 | 4.501 | 4.501 | 139,056 | -0.12(-2.70%) |
Sep 23, 2015 | 4.699 | 4.706 | 4.618 | 4.626 | 223,655 | -0.06(-1.25%) |
Sep 22, 2015 | 4.824 | 4.861 | 4.677 | 4.684 | 138,327 | -0.16(-3.33%) |
Sep 21, 2015 | 4.963 | 4.963 | 4.714 | 4.846 | 85,879 | -0.14(-2.80%) |
Sep 18, 2015 | 4.817 | 4.985 | 4.787 | 4.985 | 86,749 | +0.11(+2.26%) |
Sep 17, 2015 | 4.897 | 4.918 | 4.875 | 4.875 | 30,729 | -0.02(-0.45%) |
Sep 16, 2015 | 4.919 | 4.919 | 4.861 | 4.897 | 29,181 | +0.01(+0.15%) |
Sep 15, 2015 | 4.831 | 4.905 | 4.831 | 4.890 | 35,899 | +0.07(+1.52%) |
Sep 14, 2015 | 4.773 | 4.839 | 4.751 | 4.817 | 26,631 | +0.01(+0.31%) |
Sep 11, 2015 | 4.905 | 4.905 | 4.699 | 4.802 | 71,569 | -0.10(-1.95%) |
Sep 10, 2015 | 4.846 | 4.929 | 4.780 | 4.897 | 47,487 | +0.04(+0.91%) |
Sep 09, 2015 | 5.037 | 5.037 | 4.846 | 4.853 | 79,292 | -0.12(-2.51%) |
Sep 08, 2015 | 5.009 | 5.009 | 4.971 | 4.978 | 25,137 | +0.02(+0.44%) |
Sep 04, 2015 | 5.088 | 4.956 | 4.956 | 4.956 | 69,050 | -0.21(-3.98%) |
Sep 03, 2015 | 5.169 | 5.176 | 5.125 | 5.162 | 55,790 | +0.04(+0.86%) |
Sep 02, 2015 | 5.235 | 5.235 | 5.088 | 5.118 | 147,004 | -0.07(-1.41%) |
Sep 01, 2015 | 5.213 | 5.279 | 5.169 | 5.191 | 53,880 | -0.06(-1.12%) |
Aug 31, 2015 | 5.279 | 5.353 | 5.250 | 5.250 | 26,212 | -0.07(-1.24%) |
Aug 28, 2015 | 5.228 | 5.331 | 5.221 | 5.316 | 24,419 | +0.03(+0.56%) |
Aug 27, 2015 | 5.360 | 5.360 | 5.257 | 5.287 | 77,796 | -0.01(-0.28%) |
Aug 26, 2015 | 5.389 | 5.389 | 5.257 | 5.301 | 46,321 | +0.03(+0.55%) |
Aug 25, 2015 | 5.294 | 5.309 | 5.228 | 5.272 | 69,082 | +0.05(+0.98%) |
Aug 24, 2015 | 5.184 | 5.294 | 5.133 | 5.221 | 125,845 | -0.04(-0.69%) |
Aug 21, 2015 | 5.257 | 5.294 | 5.192 | 5.257 | 42,176 | +0.00(+0.00%) |
Aug 20, 2015 | 5.301 | 5.367 | 5.257 | 5.257 | 30,867 | -0.06(-1.10%) |
Aug 19, 2015 | 5.367 | 5.367 | 5.301 | 5.316 | 23,260 | -0.05(-0.95%) |
Aug 18, 2015 | 5.374 | 5.396 | 5.338 | 5.367 | 17,243 | -0.03(-0.54%) |
Aug 17, 2015 | 5.368 | 5.403 | 5.341 | 5.396 | 13,675 | +0.01(+0.14%) |
Aug 14, 2015 | 5.440 | 5.493 | 5.330 | 5.389 | 53,250 | -0.02(-0.40%) |
Aug 13, 2015 | 5.367 | 5.491 | 5.367 | 5.411 | 33,611 | +0.07(+1.23%) |
Aug 12, 2015 | 5.345 | 5.374 | 5.294 | 5.345 | 43,565 | +0.01(+0.27%) |
Aug 11, 2015 | 5.433 | 5.433 | 5.294 | 5.330 | 30,349 | -0.11(-2.01%) |
Aug 10, 2015 | 5.323 | 5.476 | 5.294 | 5.440 | 52,008 | +0.16(+3.04%) |
Aug 07, 2015 | 5.382 | 5.418 | 5.265 | 5.279 | 36,807 | -0.10(-1.90%) |
Aug 06, 2015 | 5.462 | 5.462 | 5.352 | 5.382 | 17,246 | -0.04(-0.67%) |
Aug 05, 2015 | 5.433 | 5.469 | 5.348 | 5.418 | 20,334 | +0.04(+0.68%) |
Aug 04, 2015 | 5.403 | 5.403 | 5.344 | 5.382 | 22,248 | -0.05(-0.94%) |
Aug 03, 2015 | 5.396 | 5.455 | 5.338 | 5.433 | 35,263 | +0.09(+1.64%) |
Jul 31, 2015 | 5.440 | 5.484 | 5.338 | 5.345 | 95,406 | -0.20(-3.56%) |
Jul 30, 2015 | 5.418 | 5.542 | 5.396 | 5.542 | 71,374 | +0.15(+2.85%) |
Jul 29, 2015 | 5.389 | 5.615 | 5.389 | 5.389 | 271,053 | +0.07(+1.23%) |
Jul 28, 2015 | 5.330 | 5.395 | 5.280 | 5.323 | 107,769 | -0.01(-0.14%) |
Jul 27, 2015 | 5.135 | 5.338 | 5.135 | 5.330 | 208,435 | +0.12(+2.22%) |
Jul 24, 2015 | 5.468 | 5.482 | 5.178 | 5.215 | 194,884 | -0.10(-1.90%) |
Jul 23, 2015 | 5.294 | 5.316 | 5.222 | 5.316 | 92,358 | +0.07(+1.38%) |
Jul 22, 2015 | 5.157 | 5.284 | 5.157 | 5.244 | 33,118 | +0.07(+1.40%) |
Jul 21, 2015 | 5.316 | 5.323 | 5.171 | 5.171 | 20,150 | -0.04(-0.83%) |
Jul 20, 2015 | 5.265 | 5.367 | 5.193 | 5.215 | 108,272 | -0.02(-0.41%) |
Jul 17, 2015 | 5.244 | 5.244 | 5.207 | 5.236 | 25,175 | +0.04(+0.70%) |
Jul 16, 2015 | 5.178 | 5.251 | 5.171 | 5.200 | 52,275 | -0.01(-0.28%) |
Jul 15, 2015 | 5.186 | 5.258 | 5.171 | 5.215 | 284,630 | +0.06(+1.12%) |
Jul 14, 2015 | 5.171 | 5.253 | 5.157 | 5.157 | 46,691 | -0.02(-0.42%) |
Jul 13, 2015 | 5.272 | 5.290 | 5.165 | 5.178 | 108,406 | -0.10(-1.92%) |
Jul 10, 2015 | 5.258 | 5.280 | 5.232 | 5.280 | 42,788 | +0.07(+1.39%) |
Jul 09, 2015 | 5.265 | 5.265 | 5.186 | 5.207 | 36,125 | +0.04(+0.70%) |
Jul 08, 2015 | 5.229 | 5.229 | 5.157 | 5.171 | 49,672 | -0.06(-1.11%) |
Jul 07, 2015 | 5.381 | 5.381 | 5.084 | 5.229 | 209,548 | -0.12(-2.17%) |
Jul 06, 2015 | 5.410 | 5.509 | 5.236 | 5.345 | 133,306 | -0.17(-3.02%) |
Jul 02, 2015 | 5.569 | 5.511 | 5.511 | 5.511 | 85,032 | -0.11(-1.93%) |
Jul 01, 2015 | 5.757 | 5.866 | 5.547 | 5.620 | 49,161 | -0.02(-0.38%) |
Jun 30, 2015 | 5.678 | 5.829 | 5.641 | 5.641 | 45,054 | -0.01(-0.13%) |
Jun 29, 2015 | 5.880 | 5.880 | 5.641 | 5.649 | 60,902 | -0.22(-3.70%) |
Jun 26, 2015 | 5.873 | 5.916 | 5.818 | 5.866 | 34,118 | +0.04(+0.71%) |
Jun 25, 2015 | 5.767 | 5.868 | 5.767 | 5.824 | 49,795 | +0.01(+0.25%) |
Jun 24, 2015 | 5.817 | 5.826 | 5.745 | 5.810 | 50,804 | +0.02(+0.37%) |
Jun 23, 2015 | 5.666 | 5.853 | 5.666 | 5.788 | 107,164 | +0.12(+2.16%) |
Jun 22, 2015 | 5.565 | 5.687 | 5.522 | 5.666 | 69,656 | +0.12(+2.08%) |
Jun 19, 2015 | 5.580 | 5.653 | 5.508 | 5.551 | 29,864 | -0.01(-0.13%) |
Jun 18, 2015 | 5.659 | 5.680 | 5.551 | 5.558 | 47,964 | -0.04(-0.77%) |
Jun 17, 2015 | 5.652 | 5.680 | 5.580 | 5.601 | 53,918 | -0.05(-0.89%) |
Jun 16, 2015 | 5.616 | 5.652 | 5.536 | 5.652 | 51,470 | +0.04(+0.64%) |
Jun 15, 2015 | 5.623 | 5.652 | 5.584 | 5.616 | 68,133 | +0.03(+0.52%) |
Jun 12, 2015 | 5.536 | 5.608 | 5.536 | 5.587 | 56,147 | +0.07(+1.31%) |
Jun 11, 2015 | 5.436 | 5.536 | 5.436 | 5.515 | 63,938 | +0.01(+0.13%) |
Jun 10, 2015 | 5.450 | 5.508 | 5.400 | 5.508 | 76,245 | +0.09(+1.73%) |
Jun 09, 2015 | 5.421 | 5.490 | 5.400 | 5.414 | 39,637 | -0.02(-0.40%) |
Jun 08, 2015 | 5.407 | 5.468 | 5.407 | 5.436 | 32,797 | -0.01(-0.26%) |
Jun 05, 2015 | 5.529 | 5.529 | 5.414 | 5.450 | 39,223 | -0.04(-0.79%) |
Jun 04, 2015 | 5.536 | 5.544 | 5.479 | 5.493 | 21,657 | -0.04(-0.65%) |
Jun 03, 2015 | 5.479 | 5.536 | 5.436 | 5.529 | 59,804 | +0.13(+2.40%) |
Jun 02, 2015 | 5.421 | 5.453 | 5.292 | 5.400 | 73,697 | +0.00(+0.00%) |