Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.035 | 6.035 | 5.965 | 6.009 | 2,133,132 | -0.01(-0.11%) |
May 27, 2016 | 5.977 | 6.016 | 6.016 | 6.016 | 1,082,411 | +0.04(+0.64%) |
May 26, 2016 | 5.927 | 5.984 | 5.895 | 5.977 | 1,293,000 | +0.06(+1.08%) |
May 25, 2016 | 5.952 | 5.952 | 5.876 | 5.914 | 985,236 | -0.05(-0.85%) |
May 24, 2016 | 5.844 | 5.968 | 5.838 | 5.965 | 1,580,443 | +0.18(+3.08%) |
May 23, 2016 | 5.806 | 5.825 | 5.761 | 5.787 | 1,445,495 | -0.01(-0.11%) |
May 20, 2016 | 5.761 | 5.806 | 5.729 | 5.793 | 1,676,348 | +0.07(+1.22%) |
May 19, 2016 | 5.679 | 5.748 | 5.628 | 5.723 | 1,699,528 | -0.05(-0.88%) |
May 18, 2016 | 5.831 | 5.869 | 5.698 | 5.774 | 1,952,310 | -0.07(-1.20%) |
May 17, 2016 | 5.977 | 5.977 | 5.796 | 5.844 | 2,233,931 | -0.15(-2.44%) |
May 16, 2016 | 5.971 | 6.066 | 5.965 | 5.990 | 2,416,986 | +0.01(+0.11%) |
May 13, 2016 | 5.977 | 6.016 | 5.895 | 5.984 | 2,927,632 | -0.01(-0.11%) |
May 12, 2016 | 5.857 | 5.990 | 5.838 | 5.990 | 3,922,221 | +0.14(+2.39%) |
May 11, 2016 | 5.920 | 5.920 | 5.806 | 5.850 | 2,565,378 | -0.07(-1.18%) |
May 10, 2016 | 5.901 | 5.920 | 5.850 | 5.920 | 1,580,041 | +0.05(+0.87%) |
May 09, 2016 | 5.806 | 5.895 | 5.799 | 5.869 | 1,575,207 | +0.06(+0.98%) |
May 06, 2016 | 5.755 | 5.812 | 5.710 | 5.812 | 1,832,098 | +0.06(+0.99%) |
May 05, 2016 | 5.723 | 5.806 | 5.672 | 5.755 | 1,944,507 | +0.10(+1.69%) |
May 04, 2016 | 5.577 | 5.704 | 5.564 | 5.659 | 2,192,795 | +0.04(+0.68%) |
May 03, 2016 | 5.640 | 5.652 | 5.545 | 5.621 | 1,441,733 | -0.06(-1.01%) |
May 02, 2016 | 5.590 | 5.704 | 5.590 | 5.679 | 1,831,554 | +0.10(+1.71%) |
Apr 29, 2016 | 5.621 | 5.647 | 5.513 | 5.583 | 1,420,411 | -0.06(-1.13%) |
Apr 28, 2016 | 5.602 | 5.666 | 5.602 | 5.647 | 996,210 | +0.01(+0.23%) |
Apr 27, 2016 | 5.615 | 5.659 | 5.570 | 5.634 | 1,670,057 | +0.01(+0.11%) |
Apr 26, 2016 | 5.647 | 5.707 | 5.609 | 5.628 | 1,741,747 | +0.00(+0.00%) |
Apr 25, 2016 | 5.539 | 5.628 | 5.507 | 5.628 | 1,470,815 | +0.08(+1.49%) |
Apr 22, 2016 | 5.539 | 5.628 | 5.532 | 5.545 | 1,927,512 | +0.04(+0.69%) |
Apr 21, 2016 | 5.628 | 5.653 | 5.488 | 5.507 | 1,612,115 | -0.11(-1.93%) |
Apr 20, 2016 | 5.723 | 5.736 | 5.609 | 5.615 | 1,091,691 | -0.10(-1.78%) |
Apr 19, 2016 | 5.691 | 5.761 | 5.679 | 5.717 | 1,283,644 | +0.04(+0.78%) |
Apr 18, 2016 | 5.679 | 5.701 | 5.628 | 5.672 | 1,014,469 | -0.02(-0.34%) |
Apr 15, 2016 | 5.564 | 5.717 | 5.564 | 5.691 | 2,147,813 | +0.13(+2.40%) |
Apr 14, 2016 | 5.583 | 5.602 | 5.526 | 5.558 | 1,149,043 | -0.02(-0.34%) |
Apr 13, 2016 | 5.583 | 5.590 | 5.532 | 5.577 | 1,743,742 | +0.02(+0.34%) |
Apr 12, 2016 | 5.462 | 5.583 | 5.450 | 5.558 | 2,042,735 | +0.11(+1.98%) |
Apr 11, 2016 | 5.475 | 5.558 | 5.450 | 5.450 | 2,269,988 | -0.01(-0.12%) |
Apr 08, 2016 | 5.392 | 5.466 | 5.376 | 5.456 | 1,411,983 | +0.11(+2.02%) |
Apr 07, 2016 | 5.424 | 5.450 | 5.316 | 5.348 | 2,265,750 | -0.10(-1.75%) |
Apr 06, 2016 | 5.367 | 5.462 | 5.367 | 5.443 | 1,470,807 | +0.07(+1.30%) |
Apr 05, 2016 | 5.361 | 5.405 | 5.329 | 5.373 | 4,269,330 | -0.01(-0.24%) |
Apr 04, 2016 | 5.469 | 5.500 | 5.386 | 5.386 | 1,568,666 | -0.08(-1.40%) |
Apr 01, 2016 | 5.431 | 5.475 | 5.392 | 5.462 | 1,833,746 | -0.01(-0.12%) |
Mar 31, 2016 | 5.411 | 5.488 | 5.411 | 5.469 | 2,083,399 | +0.06(+1.18%) |
Mar 30, 2016 | 5.462 | 5.475 | 5.373 | 5.405 | 1,957,185 | -0.06(-1.05%) |
Mar 29, 2016 | 5.233 | 5.462 | 5.208 | 5.462 | 3,293,162 | +0.12(+2.26%) |
Mar 28, 2016 | 5.298 | 5.345 | 5.273 | 5.342 | 1,660,487 | +0.06(+1.06%) |
Mar 24, 2016 | 5.229 | 5.285 | 5.285 | 5.285 | 1,638,266 | +0.04(+0.83%) |
Mar 23, 2016 | 5.354 | 5.360 | 5.242 | 5.242 | 1,800,524 | -0.11(-1.98%) |
Mar 22, 2016 | 5.342 | 5.363 | 5.285 | 5.348 | 1,786,254 | +0.01(+0.12%) |
Mar 21, 2016 | 5.435 | 5.454 | 5.310 | 5.342 | 1,452,204 | -0.10(-1.83%) |
Mar 18, 2016 | 5.466 | 5.491 | 5.426 | 5.441 | 3,610,642 | +0.00(+0.00%) |
Mar 17, 2016 | 5.323 | 5.466 | 5.304 | 5.441 | 1,941,890 | +0.12(+2.34%) |
Mar 16, 2016 | 5.204 | 5.317 | 5.186 | 5.317 | 1,557,933 | +0.10(+1.91%) |
Mar 15, 2016 | 5.217 | 5.236 | 5.164 | 5.217 | 1,037,410 | -0.04(-0.71%) |
Mar 14, 2016 | 5.248 | 5.260 | 5.192 | 5.254 | 1,139,857 | +0.00(+0.00%) |
Mar 11, 2016 | 5.204 | 5.267 | 5.186 | 5.254 | 1,905,199 | +0.11(+2.06%) |
Mar 10, 2016 | 5.204 | 5.223 | 5.074 | 5.148 | 1,581,564 | -0.02(-0.48%) |
Mar 09, 2016 | 5.130 | 5.242 | 5.111 | 5.173 | 1,562,539 | +0.06(+1.22%) |
Mar 08, 2016 | 5.292 | 5.292 | 5.067 | 5.111 | 2,995,077 | -0.19(-3.53%) |
Mar 07, 2016 | 5.204 | 5.298 | 5.179 | 5.298 | 1,913,506 | +0.09(+1.67%) |
Mar 04, 2016 | 5.173 | 5.211 | 5.142 | 5.211 | 1,413,831 | +0.04(+0.72%) |
Mar 03, 2016 | 5.086 | 5.173 | 5.055 | 5.173 | 1,801,303 | +0.09(+1.72%) |
Mar 02, 2016 | 4.974 | 5.092 | 4.968 | 5.086 | 2,704,477 | +0.09(+1.75%) |
Mar 01, 2016 | 4.849 | 4.999 | 4.837 | 4.999 | 2,360,348 | +0.17(+3.62%) |
Feb 29, 2016 | 4.805 | 4.862 | 4.781 | 4.824 | 2,625,571 | +0.02(+0.39%) |
Feb 26, 2016 | 4.793 | 4.843 | 4.774 | 4.805 | 1,619,584 | +0.02(+0.39%) |
Feb 25, 2016 | 4.731 | 4.805 | 4.724 | 4.787 | 1,819,892 | +0.08(+1.72%) |
Feb 24, 2016 | 4.675 | 4.731 | 4.612 | 4.706 | 1,742,555 | +0.04(+0.80%) |
Feb 23, 2016 | 4.475 | 4.681 | 4.475 | 4.668 | 2,862,915 | +0.16(+3.45%) |
Feb 22, 2016 | 4.463 | 4.525 | 4.463 | 4.513 | 1,600,060 | +0.08(+1.83%) |
Feb 19, 2016 | 4.432 | 4.453 | 4.413 | 4.432 | 1,242,619 | -0.01(-0.14%) |
Feb 18, 2016 | 4.419 | 4.450 | 4.382 | 4.438 | 2,044,890 | +0.03(+0.71%) |
Feb 17, 2016 | 4.344 | 4.453 | 4.338 | 4.407 | 2,204,751 | +0.08(+1.87%) |
Feb 16, 2016 | 4.232 | 4.344 | 4.226 | 4.326 | 4,369,464 | +0.10(+2.36%) |
Feb 12, 2016 | 4.139 | 4.226 | 4.226 | 4.226 | 2,922,599 | +0.11(+2.57%) |
Feb 11, 2016 | 4.157 | 4.176 | 4.070 | 4.120 | 2,381,276 | -0.10(-2.36%) |
Feb 10, 2016 | 4.251 | 4.301 | 4.213 | 4.220 | 1,683,018 | +0.01(+0.30%) |
Feb 09, 2016 | 4.294 | 4.301 | 4.201 | 4.207 | 1,904,684 | -0.13(-3.02%) |
Feb 08, 2016 | 4.438 | 4.463 | 4.263 | 4.338 | 2,287,277 | -0.13(-2.93%) |
Feb 05, 2016 | 4.488 | 4.525 | 4.453 | 4.469 | 1,673,510 | -0.04(-0.83%) |
Feb 04, 2016 | 4.537 | 4.562 | 4.497 | 4.506 | 1,364,515 | -0.04(-0.96%) |
Feb 03, 2016 | 4.556 | 4.590 | 4.506 | 4.550 | 1,763,373 | +0.01(+0.27%) |
Feb 02, 2016 | 4.550 | 4.566 | 4.466 | 4.537 | 1,481,452 | -0.02(-0.55%) |
Feb 01, 2016 | 4.525 | 4.609 | 4.506 | 4.562 | 1,878,251 | -0.01(-0.14%) |
Jan 29, 2016 | 4.425 | 4.581 | 4.425 | 4.569 | 3,308,120 | +0.15(+3.39%) |
Jan 28, 2016 | 4.444 | 4.488 | 4.397 | 4.419 | 1,188,385 | -0.01(-0.14%) |
Jan 27, 2016 | 4.488 | 4.494 | 4.400 | 4.425 | 1,439,176 | -0.07(-1.66%) |
Jan 26, 2016 | 4.407 | 4.513 | 4.394 | 4.500 | 1,867,925 | +0.11(+2.41%) |
Jan 25, 2016 | 4.444 | 4.500 | 4.382 | 4.394 | 1,585,264 | -0.06(-1.26%) |
Jan 22, 2016 | 4.332 | 4.469 | 4.332 | 4.450 | 2,343,651 | +0.14(+3.18%) |
Jan 21, 2016 | 4.313 | 4.419 | 4.288 | 4.313 | 2,509,130 | -0.01(-0.29%) |
Jan 20, 2016 | 4.382 | 4.388 | 4.107 | 4.326 | 4,028,972 | -0.11(-2.39%) |
Jan 19, 2016 | 4.500 | 4.506 | 4.388 | 4.432 | 2,119,149 | -0.04(-0.84%) |
Jan 15, 2016 | 4.438 | 4.469 | 4.469 | 4.469 | 3,077,746 | -0.04(-0.83%) |
Jan 14, 2016 | 4.519 | 4.587 | 4.413 | 4.506 | 3,622,232 | -0.01(-0.14%) |
Jan 13, 2016 | 4.587 | 4.656 | 4.497 | 4.513 | 2,621,218 | -0.07(-1.63%) |
Jan 12, 2016 | 4.762 | 4.762 | 4.550 | 4.587 | 5,030,659 | -0.14(-2.90%) |
Jan 11, 2016 | 4.805 | 4.812 | 4.724 | 4.724 | 3,904,025 | -0.05(-1.04%) |
Jan 08, 2016 | 4.949 | 4.949 | 4.768 | 4.774 | 3,608,245 | -0.16(-3.16%) |
Jan 07, 2016 | 4.986 | 5.011 | 4.930 | 4.930 | 2,198,526 | -0.12(-2.47%) |
Jan 06, 2016 | 4.999 | 5.066 | 4.986 | 5.055 | 1,801,566 | +0.02(+0.37%) |
Jan 05, 2016 | 4.930 | 5.055 | 4.927 | 5.036 | 1,989,455 | +0.11(+2.15%) |
Jan 04, 2016 | 4.943 | 4.949 | 4.849 | 4.930 | 3,347,814 | -0.06(-1.13%) |
Dec 31, 2015 | 5.036 | 4.986 | 4.986 | 4.986 | 1,949,683 | -0.04(-0.87%) |
Dec 30, 2015 | 5.067 | 5.092 | 5.024 | 5.030 | 1,302,347 | -0.05(-0.98%) |
Dec 29, 2015 | 5.030 | 5.080 | 5.024 | 5.080 | 1,656,802 | +0.08(+1.62%) |
Dec 28, 2015 | 4.993 | 5.005 | 4.932 | 4.999 | 1,761,864 | +0.01(+0.12%) |
Dec 24, 2015 | 4.993 | 4.993 | 4.993 | 4.993 | 886,714 | +0.00(+0.00%) |
Dec 23, 2015 | 4.974 | 5.005 | 4.968 | 4.993 | 1,917,119 | +0.04(+0.74%) |
Dec 22, 2015 | 4.944 | 4.987 | 4.925 | 4.956 | 2,382,172 | +0.04(+0.74%) |
Dec 21, 2015 | 4.925 | 4.935 | 4.877 | 4.919 | 1,980,731 | +0.02(+0.50%) |
Dec 18, 2015 | 4.980 | 4.987 | 4.864 | 4.895 | 8,778,916 | -0.10(-1.96%) |
Dec 17, 2015 | 5.035 | 5.060 | 4.987 | 4.993 | 1,928,277 | -0.04(-0.73%) |
Dec 16, 2015 | 4.968 | 5.048 | 4.919 | 5.029 | 2,387,695 | +0.07(+1.48%) |
Dec 15, 2015 | 4.895 | 4.990 | 4.871 | 4.956 | 2,339,858 | +0.00(+0.00%) |
Dec 14, 2015 | 4.919 | 4.962 | 4.889 | 4.956 | 2,402,900 | +0.02(+0.37%) |
Dec 11, 2015 | 4.907 | 4.968 | 4.901 | 4.938 | 2,596,940 | -0.01(-0.25%) |
Dec 10, 2015 | 4.999 | 5.014 | 4.944 | 4.950 | 1,792,145 | -0.04(-0.73%) |
Dec 09, 2015 | 4.956 | 5.029 | 4.944 | 4.987 | 1,765,593 | +0.01(+0.25%) |
Dec 08, 2015 | 5.011 | 5.035 | 4.950 | 4.974 | 2,220,153 | -0.06(-1.21%) |
Dec 07, 2015 | 5.054 | 5.054 | 5.005 | 5.035 | 2,638,485 | -0.02(-0.36%) |
Dec 04, 2015 | 5.023 | 5.121 | 5.023 | 5.054 | 2,268,485 | +0.04(+0.85%) |
Dec 03, 2015 | 5.157 | 5.163 | 5.002 | 5.011 | 3,142,261 | -0.15(-2.84%) |
Dec 02, 2015 | 5.328 | 5.340 | 5.154 | 5.157 | 2,270,130 | -0.19(-3.54%) |
Dec 01, 2015 | 5.255 | 5.356 | 5.249 | 5.347 | 2,122,521 | +0.10(+1.98%) |
Nov 30, 2015 | 5.334 | 5.347 | 5.231 | 5.243 | 2,753,114 | -0.07(-1.38%) |
Nov 27, 2015 | 5.261 | 5.316 | 5.249 | 5.316 | 1,003,064 | +0.05(+0.93%) |
Nov 25, 2015 | 5.225 | 5.267 | 5.267 | 5.267 | 1,452,952 | +0.05(+0.94%) |
Nov 24, 2015 | 5.237 | 5.249 | 5.179 | 5.218 | 2,335,988 | -0.04(-0.70%) |
Nov 23, 2015 | 5.261 | 5.328 | 5.221 | 5.255 | 3,043,008 | -0.02(-0.35%) |
Nov 20, 2015 | 5.231 | 5.283 | 5.212 | 5.273 | 2,023,190 | +0.06(+1.17%) |
Nov 19, 2015 | 5.151 | 5.252 | 5.151 | 5.212 | 2,761,088 | +0.07(+1.30%) |
Nov 18, 2015 | 5.127 | 5.157 | 5.090 | 5.145 | 1,903,051 | +0.04(+0.72%) |
Nov 17, 2015 | 5.090 | 5.160 | 5.072 | 5.109 | 1,762,619 | +0.02(+0.36%) |
Nov 16, 2015 | 5.072 | 5.109 | 5.051 | 5.090 | 1,718,855 | +0.01(+0.12%) |
Nov 13, 2015 | 5.170 | 5.200 | 5.084 | 5.084 | 2,220,995 | -0.09(-1.77%) |
Nov 12, 2015 | 5.200 | 5.218 | 5.167 | 5.176 | 1,526,857 | -0.04(-0.82%) |
Nov 11, 2015 | 5.200 | 5.237 | 5.179 | 5.218 | 1,533,825 | +0.02(+0.35%) |
Nov 10, 2015 | 5.145 | 5.215 | 5.145 | 5.200 | 2,472,272 | +0.04(+0.71%) |
Nov 09, 2015 | 5.322 | 5.334 | 5.151 | 5.163 | 2,611,135 | -0.22(-4.08%) |
Nov 06, 2015 | 5.487 | 5.511 | 5.328 | 5.383 | 4,443,802 | -0.17(-3.08%) |
Nov 05, 2015 | 5.524 | 5.594 | 5.450 | 5.554 | 2,261,736 | +0.05(+0.89%) |
Nov 04, 2015 | 5.536 | 5.572 | 5.487 | 5.505 | 2,835,520 | -0.01(-0.22%) |
Nov 03, 2015 | 5.505 | 5.542 | 5.460 | 5.518 | 1,530,430 | -0.02(-0.33%) |
Nov 02, 2015 | 5.389 | 5.536 | 5.377 | 5.536 | 2,234,195 | +0.14(+2.60%) |
Oct 30, 2015 | 5.420 | 5.426 | 5.377 | 5.395 | 1,628,878 | -0.01(-0.11%) |
Oct 29, 2015 | 5.469 | 5.481 | 5.383 | 5.402 | 3,520,651 | -0.09(-1.56%) |
Oct 28, 2015 | 5.524 | 5.585 | 5.395 | 5.487 | 3,128,291 | -0.03(-0.55%) |
Oct 27, 2015 | 5.475 | 5.518 | 5.444 | 5.518 | 3,227,635 | +0.04(+0.67%) |
Oct 26, 2015 | 5.542 | 5.548 | 5.426 | 5.481 | 2,041,414 | -0.05(-0.99%) |
Oct 23, 2015 | 5.475 | 5.572 | 5.414 | 5.536 | 4,133,198 | +0.07(+1.23%) |
Oct 22, 2015 | 5.389 | 5.481 | 5.377 | 5.469 | 1,881,344 | +0.12(+2.28%) |
Oct 21, 2015 | 5.371 | 5.420 | 5.347 | 5.347 | 1,843,362 | -0.01(-0.23%) |
Oct 20, 2015 | 5.359 | 5.377 | 5.328 | 5.359 | 1,299,403 | -0.01(-0.11%) |
Oct 19, 2015 | 5.292 | 5.377 | 5.286 | 5.365 | 2,454,584 | +0.07(+1.27%) |
Oct 16, 2015 | 5.231 | 5.316 | 5.218 | 5.298 | 2,096,608 | +0.09(+1.64%) |
Oct 15, 2015 | 5.182 | 5.212 | 5.182 | 5.212 | 3,866,779 | +0.04(+0.83%) |
Oct 14, 2015 | 5.188 | 5.225 | 5.139 | 5.170 | 1,710,383 | -0.01(-0.12%) |
Oct 13, 2015 | 5.206 | 5.273 | 5.163 | 5.176 | 2,026,887 | -0.06(-1.17%) |
Oct 12, 2015 | 5.139 | 5.255 | 5.133 | 5.237 | 2,132,339 | +0.11(+2.14%) |
Oct 09, 2015 | 5.157 | 5.176 | 5.066 | 5.127 | 2,187,709 | -0.03(-0.59%) |
Oct 08, 2015 | 5.096 | 5.170 | 5.078 | 5.157 | 2,326,310 | +0.06(+1.20%) |
Oct 07, 2015 | 5.060 | 5.127 | 5.041 | 5.096 | 2,699,234 | +0.04(+0.85%) |
Oct 06, 2015 | 5.066 | 5.109 | 5.029 | 5.054 | 2,127,314 | -0.02(-0.36%) |
Oct 05, 2015 | 5.017 | 5.087 | 5.011 | 5.072 | 3,332,350 | +0.09(+1.71%) |
Oct 02, 2015 | 4.938 | 4.987 | 4.883 | 4.987 | 2,235,687 | +0.03(+0.62%) |
Oct 01, 2015 | 4.944 | 4.974 | 4.889 | 4.956 | 2,755,375 | +0.01(+0.25%) |
Sep 30, 2015 | 4.932 | 4.950 | 4.834 | 4.944 | 3,675,729 | +0.05(+1.00%) |
Sep 29, 2015 | 4.883 | 4.962 | 4.871 | 4.895 | 2,924,329 | +0.02(+0.38%) |
Sep 28, 2015 | 4.944 | 4.944 | 4.816 | 4.877 | 2,972,404 | -0.07(-1.48%) |
Sep 25, 2015 | 4.992 | 5.010 | 4.938 | 4.950 | 3,024,393 | -0.02(-0.48%) |
Sep 24, 2015 | 5.028 | 5.052 | 4.932 | 4.974 | 1,907,278 | -0.07(-1.30%) |
Sep 23, 2015 | 5.034 | 5.069 | 4.992 | 5.040 | 1,837,003 | +0.02(+0.36%) |
Sep 22, 2015 | 5.010 | 5.063 | 4.968 | 5.022 | 3,904,843 | -0.04(-0.71%) |
Sep 21, 2015 | 5.016 | 5.087 | 4.992 | 5.057 | 3,409,029 | +0.05(+1.08%) |
Sep 18, 2015 | 4.920 | 5.040 | 4.878 | 5.004 | 6,545,541 | +0.01(+0.24%) |
Sep 17, 2015 | 4.938 | 5.075 | 4.890 | 4.992 | 3,229,496 | +0.04(+0.85%) |
Sep 16, 2015 | 4.890 | 4.986 | 4.872 | 4.950 | 2,294,981 | +0.05(+1.10%) |
Sep 15, 2015 | 4.836 | 4.896 | 4.818 | 4.896 | 1,865,350 | +0.05(+1.11%) |
Sep 14, 2015 | 4.848 | 4.881 | 4.818 | 4.842 | 2,904,449 | +0.01(+0.25%) |
Sep 11, 2015 | 4.729 | 4.836 | 4.723 | 4.830 | 4,182,350 | +0.09(+1.89%) |
Sep 10, 2015 | 4.687 | 4.782 | 4.675 | 4.741 | 2,982,221 | +0.05(+1.02%) |
Sep 09, 2015 | 4.759 | 4.842 | 4.681 | 4.693 | 3,125,899 | -0.04(-0.76%) |
Sep 08, 2015 | 4.747 | 4.765 | 4.681 | 4.729 | 2,243,490 | +0.04(+0.89%) |
Sep 04, 2015 | 4.747 | 4.687 | 4.687 | 4.687 | 2,528,218 | -0.11(-2.24%) |
Sep 03, 2015 | 4.717 | 4.806 | 4.699 | 4.794 | 3,335,383 | +0.10(+2.17%) |
Sep 02, 2015 | 4.777 | 4.800 | 4.675 | 4.693 | 5,288,512 | -0.04(-0.88%) |
Sep 01, 2015 | 4.765 | 4.812 | 4.693 | 4.735 | 3,133,681 | -0.09(-1.86%) |
Aug 31, 2015 | 4.872 | 4.914 | 4.788 | 4.824 | 5,459,067 | -0.05(-0.98%) |
Aug 28, 2015 | 4.926 | 4.950 | 4.848 | 4.872 | 2,536,939 | -0.02(-0.49%) |
Aug 27, 2015 | 4.842 | 4.968 | 4.818 | 4.896 | 3,080,273 | +0.08(+1.61%) |
Aug 26, 2015 | 4.788 | 4.848 | 4.723 | 4.818 | 4,040,980 | +0.10(+2.03%) |
Aug 25, 2015 | 4.938 | 4.938 | 4.717 | 4.723 | 3,042,045 | -0.14(-2.83%) |
Aug 24, 2015 | 4.848 | 4.986 | 4.741 | 4.860 | 5,239,358 | -0.23(-4.58%) |
Aug 21, 2015 | 5.201 | 5.231 | 5.075 | 5.093 | 2,628,698 | -0.23(-4.27%) |
Aug 20, 2015 | 5.291 | 5.386 | 5.255 | 5.321 | 1,988,326 | +0.00(+0.00%) |
Aug 19, 2015 | 5.315 | 5.347 | 5.255 | 5.321 | 1,118,436 | -0.02(-0.45%) |
Aug 18, 2015 | 5.338 | 5.362 | 5.321 | 5.344 | 833,019 | -0.02(-0.33%) |
Aug 17, 2015 | 5.291 | 5.362 | 5.285 | 5.362 | 1,191,862 | +0.05(+0.90%) |
Aug 14, 2015 | 5.267 | 5.321 | 5.255 | 5.315 | 1,075,566 | +0.02(+0.45%) |
Aug 13, 2015 | 5.315 | 5.374 | 5.231 | 5.291 | 1,092,455 | -0.04(-0.67%) |
Aug 12, 2015 | 5.279 | 5.338 | 5.249 | 5.327 | 2,141,533 | +0.04(+0.68%) |
Aug 11, 2015 | 5.213 | 5.315 | 5.201 | 5.291 | 2,139,887 | +0.06(+1.14%) |
Aug 10, 2015 | 5.243 | 5.261 | 5.198 | 5.231 | 1,550,672 | +0.00(+0.00%) |
Aug 07, 2015 | 5.195 | 5.243 | 5.141 | 5.231 | 1,440,260 | +0.02(+0.46%) |
Aug 06, 2015 | 5.171 | 5.213 | 5.081 | 5.207 | 1,688,699 | +0.03(+0.58%) |
Aug 05, 2015 | 5.285 | 5.285 | 5.141 | 5.177 | 1,727,990 | -0.04(-0.69%) |
Aug 04, 2015 | 5.261 | 5.315 | 5.207 | 5.213 | 1,919,646 | +0.04(+0.69%) |
Aug 03, 2015 | 5.147 | 5.195 | 5.138 | 5.177 | 1,521,665 | +0.04(+0.70%) |
Jul 31, 2015 | 5.189 | 5.225 | 5.120 | 5.141 | 3,842,061 | -0.01(-0.23%) |
Jul 30, 2015 | 5.153 | 5.183 | 5.117 | 5.153 | 1,325,187 | -0.03(-0.58%) |
Jul 29, 2015 | 5.111 | 5.210 | 5.081 | 5.183 | 1,497,301 | +0.05(+1.05%) |
Jul 28, 2015 | 5.087 | 5.171 | 5.057 | 5.129 | 2,831,538 | +0.05(+1.06%) |
Jul 27, 2015 | 5.081 | 5.153 | 5.063 | 5.075 | 1,144,944 | +0.00(+0.00%) |
Jul 24, 2015 | 5.087 | 5.105 | 5.072 | 5.075 | 1,162,564 | -0.02(-0.47%) |
Jul 23, 2015 | 5.177 | 5.195 | 5.060 | 5.099 | 1,723,979 | -0.08(-1.50%) |
Jul 22, 2015 | 5.153 | 5.207 | 5.153 | 5.177 | 1,257,142 | +0.01(+0.12%) |
Jul 21, 2015 | 5.177 | 5.225 | 5.159 | 5.171 | 1,677,388 | -0.01(-0.12%) |
Jul 20, 2015 | 5.189 | 5.219 | 5.147 | 5.177 | 1,218,856 | -0.02(-0.35%) |
Jul 17, 2015 | 5.225 | 5.267 | 5.183 | 5.195 | 1,481,970 | -0.04(-0.69%) |
Jul 16, 2015 | 5.201 | 5.249 | 5.189 | 5.231 | 1,655,561 | +0.07(+1.27%) |
Jul 15, 2015 | 5.171 | 5.183 | 5.117 | 5.165 | 2,000,864 | -0.01(-0.23%) |
Jul 14, 2015 | 5.171 | 5.201 | 5.138 | 5.177 | 1,521,406 | +0.02(+0.35%) |
Jul 13, 2015 | 5.183 | 5.237 | 5.147 | 5.159 | 1,697,130 | +0.01(+0.12%) |
Jul 10, 2015 | 5.099 | 5.189 | 5.075 | 5.153 | 2,138,059 | +0.08(+1.53%) |
Jul 09, 2015 | 5.177 | 5.195 | 5.075 | 5.075 | 2,213,845 | -0.07(-1.28%) |
Jul 08, 2015 | 5.177 | 5.183 | 5.111 | 5.141 | 2,268,097 | -0.04(-0.81%) |
Jul 07, 2015 | 5.111 | 5.201 | 5.111 | 5.183 | 4,039,897 | +0.09(+1.76%) |
Jul 06, 2015 | 5.081 | 5.099 | 5.034 | 5.093 | 4,487,016 | +0.04(+0.71%) |
Jul 02, 2015 | 5.177 | 5.057 | 5.057 | 5.057 | 3,829,798 | -0.08(-1.51%) |
Jul 01, 2015 | 5.075 | 5.153 | 5.063 | 5.135 | 6,235,144 | +0.07(+1.30%) |
Jun 30, 2015 | 5.111 | 5.153 | 5.034 | 5.069 | 5,680,182 | -0.01(-0.24%) |
Jun 29, 2015 | 5.153 | 5.213 | 5.075 | 5.081 | 3,837,372 | -0.07(-1.39%) |
Jun 26, 2015 | 5.183 | 5.207 | 5.117 | 5.153 | 4,949,213 | -0.02(-0.46%) |
Jun 25, 2015 | 5.230 | 5.265 | 5.159 | 5.177 | 4,446,180 | -0.15(-2.86%) |
Jun 24, 2015 | 5.376 | 5.412 | 5.329 | 5.329 | 2,841,739 | -0.05(-0.87%) |
Jun 23, 2015 | 5.435 | 5.458 | 5.359 | 5.376 | 1,988,173 | -0.04(-0.76%) |
Jun 22, 2015 | 5.488 | 5.488 | 5.412 | 5.417 | 2,710,570 | -0.05(-0.96%) |
Jun 19, 2015 | 5.458 | 5.514 | 5.441 | 5.470 | 3,930,118 | -0.01(-0.11%) |
Jun 18, 2015 | 5.417 | 5.505 | 5.417 | 5.476 | 2,227,471 | +0.07(+1.30%) |
Jun 17, 2015 | 5.329 | 5.429 | 5.306 | 5.406 | 5,344,522 | +0.14(+2.67%) |
Jun 16, 2015 | 5.242 | 5.271 | 5.218 | 5.265 | 2,812,769 | +0.04(+0.67%) |
Jun 15, 2015 | 5.242 | 5.271 | 5.218 | 5.230 | 2,494,717 | -0.04(-0.67%) |
Jun 12, 2015 | 5.277 | 5.294 | 5.236 | 5.265 | 3,066,433 | +0.00(+0.00%) |
Jun 11, 2015 | 5.312 | 5.318 | 5.242 | 5.265 | 2,298,764 | -0.03(-0.55%) |
Jun 10, 2015 | 5.271 | 5.324 | 5.236 | 5.294 | 2,256,843 | +0.04(+0.67%) |
Jun 09, 2015 | 5.306 | 5.307 | 5.247 | 5.259 | 1,845,808 | -0.05(-0.99%) |
Jun 08, 2015 | 5.277 | 5.324 | 5.259 | 5.312 | 1,813,383 | +0.02(+0.44%) |
Jun 05, 2015 | 5.283 | 5.329 | 5.251 | 5.288 | 2,129,793 | -0.05(-0.88%) |
Jun 04, 2015 | 5.347 | 5.376 | 5.306 | 5.335 | 2,001,598 | -0.02(-0.33%) |
Jun 03, 2015 | 5.417 | 5.435 | 5.338 | 5.353 | 2,390,873 | -0.07(-1.30%) |
Jun 02, 2015 | 5.406 | 5.453 | 5.388 | 5.423 | 1,931,588 | -0.02(-0.32%) |