Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.250 | 5.280 | 5.230 | 5.240 | 974,566 | +0.01(+0.19%) |
Jul 28, 2016 | 5.230 | 5.240 | 5.170 | 5.230 | 640,779 | +0.01(+0.19%) |
Jul 27, 2016 | 5.190 | 5.230 | 5.190 | 5.220 | 559,446 | +0.03(+0.58%) |
Jul 26, 2016 | 5.190 | 5.200 | 5.160 | 5.190 | 431,707 | +0.00(+0.00%) |
Jul 25, 2016 | 5.210 | 5.220 | 5.160 | 5.190 | 410,485 | -0.03(-0.57%) |
Jul 22, 2016 | 5.200 | 5.220 | 5.180 | 5.220 | 386,431 | +0.02(+0.38%) |
Jul 21, 2016 | 5.240 | 5.240 | 5.160 | 5.200 | 512,746 | -0.03(-0.57%) |
Jul 20, 2016 | 5.160 | 5.230 | 5.160 | 5.230 | 644,190 | +0.06(+1.16%) |
Jul 19, 2016 | 5.170 | 5.190 | 5.150 | 5.170 | 430,789 | -0.05(-0.96%) |
Jul 18, 2016 | 5.180 | 5.220 | 5.160 | 5.220 | 650,909 | +0.04(+0.77%) |
Jul 15, 2016 | 5.150 | 5.190 | 5.130 | 5.180 | 568,204 | +0.00(+0.00%) |
Jul 14, 2016 | 5.120 | 5.180 | 5.120 | 5.180 | 655,586 | +0.06(+1.17%) |
Jul 13, 2016 | 5.080 | 5.170 | 5.080 | 5.120 | 771,127 | -0.05(-0.97%) |
Jul 12, 2016 | 5.140 | 5.170 | 5.130 | 5.170 | 699,023 | +0.03(+0.49%) |
Jul 11, 2016 | 5.140 | 5.150 | 5.130 | 5.145 | 447,847 | +0.00(+0.10%) |
Jul 08, 2016 | 5.160 | 5.160 | 5.100 | 5.140 | 804,638 | -0.02(-0.39%) |
Jul 07, 2016 | 5.120 | 5.160 | 5.120 | 5.160 | 393,548 | +0.05(+0.98%) |
Jul 06, 2016 | 5.060 | 5.110 | 5.060 | 5.110 | 391,939 | +0.05(+0.99%) |
Jul 05, 2016 | 5.060 | 5.070 | 5.050 | 5.060 | 469,305 | +0.01(+0.20%) |
Jul 01, 2016 | 5.030 | 5.050 | 5.050 | 5.050 | 536,700 | +0.04(+0.80%) |
Jun 30, 2016 | 5.020 | 5.030 | 5.010 | 5.010 | 721,692 | -0.01(-0.20%) |
Jun 29, 2016 | 5.040 | 5.040 | 5.000 | 5.020 | 572,376 | +0.01(+0.20%) |
Jun 28, 2016 | 4.960 | 5.030 | 4.960 | 5.010 | 767,633 | +0.06(+1.21%) |
Jun 27, 2016 | 5.000 | 5.010 | 4.950 | 4.950 | 874,680 | -0.02(-0.40%) |
Jun 24, 2016 | 4.910 | 5.060 | 4.910 | 4.970 | 1,138,074 | -0.08(-1.58%) |
Jun 23, 2016 | 5.080 | 5.090 | 5.040 | 5.050 | 831,041 | -0.01(-0.20%) |
Jun 22, 2016 | 5.070 | 5.090 | 5.050 | 5.060 | 392,803 | -0.01(-0.20%) |
Jun 21, 2016 | 5.040 | 5.070 | 5.010 | 5.070 | 547,251 | +0.02(+0.40%) |
Jun 20, 2016 | 5.010 | 5.060 | 5.000 | 5.050 | 619,357 | +0.07(+1.41%) |
Jun 17, 2016 | 5.000 | 5.010 | 4.980 | 4.980 | 359,435 | -0.02(-0.40%) |
Jun 16, 2016 | 5.040 | 5.040 | 4.990 | 5.000 | 427,887 | -0.07(-1.38%) |
Jun 15, 2016 | 5.040 | 5.070 | 5.030 | 5.070 | 605,663 | +0.04(+0.80%) |
Jun 14, 2016 | 4.990 | 5.030 | 4.990 | 5.030 | 490,113 | +0.03(+0.60%) |
Jun 13, 2016 | 5.040 | 5.050 | 5.000 | 5.000 | 338,470 | -0.05(-0.99%) |
Jun 10, 2016 | 5.020 | 5.050 | 5.020 | 5.050 | 280,738 | +0.02(+0.40%) |
Jun 09, 2016 | 5.020 | 5.050 | 5.010 | 5.030 | 533,934 | -0.01(-0.20%) |
Jun 08, 2016 | 5.050 | 5.055 | 5.030 | 5.040 | 458,426 | -0.01(-0.20%) |
Jun 07, 2016 | 5.040 | 5.050 | 5.030 | 5.050 | 440,522 | +0.02(+0.40%) |
Jun 06, 2016 | 5.000 | 5.040 | 4.990 | 5.030 | 482,124 | +0.04(+0.80%) |
Jun 03, 2016 | 4.930 | 4.990 | 4.920 | 4.990 | 545,528 | +0.03(+0.60%) |
Jun 02, 2016 | 4.860 | 4.970 | 4.850 | 4.960 | 730,581 | +0.09(+1.85%) |
Jun 01, 2016 | 4.850 | 4.900 | 4.840 | 4.870 | 983,026 | +0.02(+0.41%) |
May 31, 2016 | 4.900 | 4.910 | 4.850 | 4.850 | 536,003 | -0.02(-0.41%) |
May 27, 2016 | 4.870 | 4.870 | 4.870 | 4.870 | 539,700 | +0.03(+0.62%) |
May 26, 2016 | 4.800 | 4.840 | 4.800 | 4.840 | 792,647 | +0.04(+0.84%) |
May 25, 2016 | 4.810 | 4.843 | 4.780 | 4.800 | 1,308,965 | -0.01(-0.21%) |
May 24, 2016 | 4.840 | 4.860 | 4.800 | 4.810 | 694,762 | -0.03(-0.62%) |
May 23, 2016 | 4.890 | 4.920 | 4.830 | 4.840 | 548,523 | -0.05(-1.02%) |
May 20, 2016 | 4.850 | 4.900 | 4.850 | 4.890 | 449,004 | +0.04(+0.82%) |
May 19, 2016 | 4.880 | 4.900 | 4.830 | 4.850 | 462,375 | -0.05(-1.02%) |
May 18, 2016 | 4.910 | 4.960 | 4.890 | 4.900 | 621,539 | -0.03(-0.61%) |
May 17, 2016 | 4.910 | 4.940 | 4.910 | 4.930 | 423,181 | -0.01(-0.20%) |
May 16, 2016 | 4.910 | 4.980 | 4.910 | 4.940 | 893,797 | +0.02(+0.41%) |
May 13, 2016 | 4.900 | 4.920 | 4.870 | 4.920 | 639,793 | +0.02(+0.41%) |
May 12, 2016 | 4.960 | 4.970 | 4.900 | 4.900 | 605,945 | -0.07(-1.41%) |
May 11, 2016 | 4.980 | 4.990 | 4.930 | 4.970 | 670,709 | +0.00(+0.00%) |
May 10, 2016 | 4.950 | 4.970 | 4.920 | 4.970 | 542,710 | +0.04(+0.81%) |
May 09, 2016 | 4.920 | 4.960 | 4.910 | 4.930 | 1,063,131 | +0.01(+0.20%) |
May 06, 2016 | 4.900 | 4.960 | 4.900 | 4.920 | 480,860 | +0.02(+0.41%) |
May 05, 2016 | 4.910 | 4.940 | 4.900 | 4.900 | 611,957 | -0.01(-0.20%) |
May 04, 2016 | 4.950 | 5.000 | 4.910 | 4.910 | 722,945 | -0.07(-1.41%) |
May 03, 2016 | 5.020 | 5.050 | 4.970 | 4.980 | 1,711,296 | -0.06(-1.19%) |
May 02, 2016 | 5.040 | 5.060 | 5.040 | 5.040 | 441,594 | +0.00(+0.00%) |
Apr 29, 2016 | 5.050 | 5.060 | 5.030 | 5.040 | 852,674 | +0.00(+0.00%) |
Apr 28, 2016 | 5.050 | 5.060 | 5.050 | 5.040 | 734,162 | -0.01(-0.20%) |
Apr 27, 2016 | 5.040 | 5.060 | 5.030 | 5.050 | 986,314 | +0.00(+0.00%) |
Apr 26, 2016 | 5.040 | 5.050 | 5.020 | 5.050 | 885,120 | +0.02(+0.40%) |
Apr 25, 2016 | 5.010 | 5.040 | 5.010 | 5.030 | 568,199 | +0.00(+0.00%) |
Apr 22, 2016 | 5.050 | 5.060 | 5.020 | 5.030 | 614,264 | -0.01(-0.20%) |
Apr 21, 2016 | 5.040 | 5.050 | 5.030 | 5.040 | 797,087 | +0.01(+0.20%) |
Apr 20, 2016 | 5.020 | 5.040 | 5.000 | 5.030 | 450,026 | -0.01(-0.20%) |
Apr 19, 2016 | 5.010 | 5.040 | 4.990 | 5.040 | 768,642 | +0.03(+0.60%) |
Apr 18, 2016 | 5.000 | 5.020 | 4.990 | 5.010 | 595,091 | -0.01(-0.20%) |
Apr 15, 2016 | 4.970 | 5.020 | 4.970 | 5.020 | 613,621 | +0.04(+0.80%) |
Apr 14, 2016 | 5.050 | 5.080 | 4.970 | 4.980 | 957,495 | -0.09(-1.78%) |
Apr 13, 2016 | 5.070 | 5.080 | 5.020 | 5.070 | 1,510,135 | +0.02(+0.40%) |
Apr 12, 2016 | 5.030 | 5.060 | 5.000 | 5.050 | 603,545 | +0.05(+1.00%) |
Apr 11, 2016 | 5.020 | 5.020 | 4.990 | 5.000 | 501,418 | +0.02(+0.40%) |
Apr 08, 2016 | 4.960 | 4.990 | 4.960 | 4.980 | 702,425 | +0.02(+0.40%) |
Apr 07, 2016 | 4.960 | 4.965 | 4.940 | 4.960 | 574,825 | +0.01(+0.20%) |
Apr 06, 2016 | 4.920 | 4.950 | 4.900 | 4.950 | 371,551 | +0.05(+1.02%) |
Apr 05, 2016 | 4.880 | 4.900 | 4.870 | 4.900 | 446,667 | +0.00(+0.00%) |
Apr 04, 2016 | 4.980 | 4.990 | 4.890 | 4.900 | 666,184 | -0.09(-1.80%) |
Apr 01, 2016 | 5.010 | 5.026 | 4.800 | 4.990 | 814,820 | -0.01(-0.20%) |
Mar 31, 2016 | 4.970 | 5.050 | 4.970 | 5.000 | 975,261 | +0.01(+0.20%) |
Mar 30, 2016 | 4.960 | 4.990 | 4.940 | 4.990 | 640,162 | +0.06(+1.22%) |
Mar 29, 2016 | 4.870 | 4.930 | 4.850 | 4.930 | 549,153 | +0.08(+1.65%) |
Mar 28, 2016 | 4.890 | 4.900 | 4.850 | 4.850 | 764,889 | +0.00(+0.00%) |
Mar 24, 2016 | 4.870 | 4.850 | 4.850 | 4.850 | 540,800 | -0.06(-1.22%) |
Mar 23, 2016 | 4.980 | 5.000 | 4.910 | 4.910 | 651,008 | -0.09(-1.80%) |
Mar 22, 2016 | 4.990 | 5.020 | 4.970 | 5.000 | 1,405,546 | +0.02(+0.40%) |
Mar 21, 2016 | 4.980 | 4.980 | 4.940 | 4.980 | 812,161 | +0.00(+0.00%) |
Mar 18, 2016 | 4.890 | 4.980 | 4.880 | 4.980 | 1,173,424 | +0.07(+1.43%) |
Mar 17, 2016 | 4.820 | 4.919 | 4.820 | 4.910 | 1,281,245 | +0.10(+2.08%) |
Mar 16, 2016 | 4.780 | 4.820 | 4.780 | 4.810 | 1,392,701 | -0.03(-0.62%) |
Mar 15, 2016 | 4.840 | 4.850 | 4.830 | 4.840 | 407,228 | -0.01(-0.21%) |
Mar 14, 2016 | 4.850 | 4.900 | 4.840 | 4.850 | 1,386,784 | -0.02(-0.41%) |
Mar 11, 2016 | 4.860 | 4.890 | 4.840 | 4.870 | 1,303,074 | +0.03(+0.62%) |
Mar 10, 2016 | 4.850 | 4.860 | 4.820 | 4.840 | 896,718 | -0.01(-0.21%) |
Mar 09, 2016 | 4.790 | 4.890 | 4.780 | 4.850 | 650,506 | +0.06(+1.25%) |
Mar 08, 2016 | 4.830 | 4.830 | 4.750 | 4.790 | 489,886 | -0.02(-0.42%) |
Mar 07, 2016 | 4.790 | 4.830 | 4.750 | 4.810 | 765,544 | +0.02(+0.42%) |
Mar 04, 2016 | 4.710 | 4.800 | 4.700 | 4.790 | 1,499,766 | +0.10(+2.13%) |
Mar 03, 2016 | 4.630 | 4.710 | 4.630 | 4.690 | 1,074,454 | +0.05(+1.08%) |
Mar 02, 2016 | 4.600 | 4.650 | 4.580 | 4.640 | 762,305 | +0.03(+0.65%) |
Mar 01, 2016 | 4.610 | 4.620 | 4.580 | 4.610 | 988,650 | +0.02(+0.44%) |
Feb 29, 2016 | 4.600 | 4.610 | 4.550 | 4.590 | 666,410 | +0.00(+0.00%) |
Feb 26, 2016 | 4.610 | 4.650 | 4.560 | 4.590 | 1,603,666 | -0.01(-0.22%) |
Feb 25, 2016 | 4.600 | 4.620 | 4.570 | 4.600 | 844,551 | +0.02(+0.44%) |
Feb 24, 2016 | 4.540 | 4.590 | 4.510 | 4.580 | 465,550 | +0.03(+0.66%) |
Feb 23, 2016 | 4.570 | 4.570 | 4.510 | 4.550 | 618,869 | -0.02(-0.44%) |
Feb 22, 2016 | 4.530 | 4.580 | 4.527 | 4.570 | 519,368 | +0.06(+1.33%) |
Feb 19, 2016 | 4.500 | 4.510 | 4.490 | 4.510 | 361,299 | -0.01(-0.22%) |
Feb 18, 2016 | 4.500 | 4.530 | 4.490 | 4.520 | 290,757 | +0.02(+0.44%) |
Feb 17, 2016 | 4.500 | 4.500 | 4.480 | 4.500 | 422,489 | +0.02(+0.45%) |
Feb 16, 2016 | 4.510 | 4.510 | 4.475 | 4.480 | 1,708,517 | -0.02(-0.44%) |
Feb 12, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 1,331,900 | +0.03(+0.67%) |
Feb 11, 2016 | 4.460 | 4.520 | 4.460 | 4.470 | 831,371 | -0.01(-0.22%) |
Feb 10, 2016 | 4.490 | 4.540 | 4.480 | 4.480 | 558,656 | +0.00(+0.00%) |
Feb 09, 2016 | 4.480 | 4.530 | 4.450 | 4.480 | 818,864 | -0.02(-0.44%) |
Feb 08, 2016 | 4.490 | 4.520 | 4.460 | 4.500 | 759,699 | -0.03(-0.66%) |
Feb 05, 2016 | 4.580 | 4.610 | 4.520 | 4.530 | 878,148 | -0.02(-0.44%) |
Feb 04, 2016 | 4.550 | 4.600 | 4.530 | 4.550 | 579,669 | +0.01(+0.22%) |
Feb 03, 2016 | 4.510 | 4.550 | 4.480 | 4.540 | 491,208 | +0.05(+1.11%) |
Feb 02, 2016 | 4.490 | 4.520 | 4.470 | 4.490 | 712,619 | -0.03(-0.66%) |
Feb 01, 2016 | 4.460 | 4.520 | 4.441 | 4.520 | 1,020,993 | +0.06(+1.35%) |
Jan 29, 2016 | 4.460 | 4.490 | 4.460 | 4.460 | 738,892 | +0.01(+0.22%) |
Jan 28, 2016 | 4.470 | 4.480 | 4.440 | 4.450 | 576,342 | +0.02(+0.45%) |
Jan 27, 2016 | 4.410 | 4.440 | 4.360 | 4.430 | 670,476 | +0.03(+0.68%) |
Jan 26, 2016 | 4.380 | 4.410 | 4.374 | 4.400 | 651,065 | +0.00(+0.00%) |
Jan 25, 2016 | 4.420 | 4.430 | 4.400 | 4.400 | 670,188 | +0.00(+0.00%) |
Jan 22, 2016 | 4.380 | 4.410 | 4.350 | 4.400 | 824,889 | +0.05(+1.15%) |
Jan 21, 2016 | 4.270 | 4.350 | 4.260 | 4.350 | 852,320 | +0.08(+1.87%) |
Jan 20, 2016 | 4.300 | 4.323 | 4.225 | 4.270 | 1,604,273 | -0.06(-1.39%) |
Jan 19, 2016 | 4.400 | 4.400 | 4.320 | 4.330 | 1,310,080 | -0.05(-1.14%) |
Jan 15, 2016 | 4.410 | 4.380 | 4.380 | 4.380 | 1,190,700 | -0.05(-1.13%) |
Jan 14, 2016 | 4.430 | 4.440 | 4.380 | 4.430 | 1,041,483 | +0.01(+0.23%) |
Jan 13, 2016 | 4.470 | 4.480 | 4.410 | 4.420 | 910,664 | -0.04(-0.90%) |
Jan 12, 2016 | 4.520 | 4.540 | 4.450 | 4.460 | 858,060 | -0.01(-0.22%) |
Jan 11, 2016 | 4.520 | 4.520 | 4.455 | 4.470 | 824,811 | +0.00(+0.00%) |
Jan 08, 2016 | 4.550 | 4.560 | 4.460 | 4.470 | 845,065 | -0.09(-1.97%) |
Jan 07, 2016 | 4.550 | 4.640 | 4.540 | 4.560 | 1,223,666 | -0.04(-0.87%) |
Jan 06, 2016 | 4.590 | 4.610 | 4.561 | 4.600 | 885,404 | -0.02(-0.43%) |
Jan 05, 2016 | 4.590 | 4.630 | 4.570 | 4.620 | 1,007,942 | +0.02(+0.43%) |
Jan 04, 2016 | 4.540 | 4.600 | 4.520 | 4.600 | 1,084,160 | +0.03(+0.66%) |
Dec 31, 2015 | 4.560 | 4.570 | 4.570 | 4.570 | 1,111,200 | +0.00(+0.00%) |
Dec 30, 2015 | 4.570 | 4.590 | 4.550 | 4.570 | 1,467,357 | +0.00(+0.00%) |
Dec 29, 2015 | 4.590 | 4.600 | 4.560 | 4.570 | 1,175,636 | -0.03(-0.65%) |
Dec 28, 2015 | 4.620 | 4.630 | 4.590 | 4.600 | 811,039 | -0.04(-0.86%) |
Dec 24, 2015 | 4.620 | 4.640 | 4.640 | 4.640 | 244,300 | +0.02(+0.54%) |
Dec 23, 2015 | 4.580 | 4.630 | 4.580 | 4.615 | 950,673 | +0.04(+0.76%) |
Dec 22, 2015 | 4.560 | 4.590 | 4.550 | 4.580 | 1,258,590 | +0.01(+0.22%) |
Dec 21, 2015 | 4.520 | 4.580 | 4.520 | 4.570 | 904,610 | +0.04(+0.88%) |
Dec 18, 2015 | 4.520 | 4.550 | 4.500 | 4.530 | 1,346,693 | +0.02(+0.44%) |
Dec 17, 2015 | 4.480 | 4.525 | 4.480 | 4.510 | 1,656,708 | +0.03(+0.67%) |
Dec 16, 2015 | 4.470 | 4.500 | 4.460 | 4.480 | 1,615,794 | +0.01(+0.22%) |
Dec 15, 2015 | 4.400 | 4.470 | 4.400 | 4.470 | 935,417 | +0.07(+1.59%) |
Dec 14, 2015 | 4.420 | 4.455 | 4.350 | 4.400 | 1,777,606 | -0.02(-0.45%) |
Dec 11, 2015 | 4.490 | 4.500 | 4.420 | 4.420 | 1,061,585 | -0.08(-1.78%) |
Dec 10, 2015 | 4.520 | 4.530 | 4.500 | 4.500 | 784,065 | +0.00(+0.00%) |
Dec 09, 2015 | 4.520 | 4.555 | 4.500 | 4.500 | 519,309 | +0.00(+0.00%) |
Dec 08, 2015 | 4.480 | 4.510 | 4.420 | 4.500 | 864,188 | +0.02(+0.45%) |
Dec 07, 2015 | 4.550 | 4.570 | 4.480 | 4.480 | 999,400 | -0.09(-1.97%) |
Dec 04, 2015 | 4.580 | 4.600 | 4.570 | 4.570 | 548,187 | +0.00(+0.00%) |
Dec 03, 2015 | 4.530 | 4.580 | 4.530 | 4.570 | 586,436 | +0.03(+0.66%) |
Dec 02, 2015 | 4.570 | 4.590 | 4.540 | 4.540 | 853,117 | -0.03(-0.66%) |
Dec 01, 2015 | 4.510 | 4.570 | 4.510 | 4.570 | 1,216,619 | +0.07(+1.56%) |
Nov 30, 2015 | 4.550 | 4.550 | 4.500 | 4.500 | 859,220 | -0.02(-0.44%) |
Nov 27, 2015 | 4.530 | 4.540 | 4.520 | 4.520 | 245,171 | -0.01(-0.22%) |
Nov 25, 2015 | 4.490 | 4.530 | 4.530 | 4.530 | 787,100 | +0.03(+0.67%) |
Nov 24, 2015 | 4.480 | 4.510 | 4.470 | 4.500 | 2,100,671 | +0.02(+0.45%) |
Nov 23, 2015 | 4.490 | 4.500 | 4.480 | 4.480 | 728,460 | -0.01(-0.22%) |
Nov 20, 2015 | 4.500 | 4.530 | 4.480 | 4.490 | 818,545 | +0.00(+0.00%) |
Nov 19, 2015 | 4.490 | 4.530 | 4.480 | 4.490 | 1,004,290 | +0.00(+0.00%) |
Nov 18, 2015 | 4.500 | 4.520 | 4.480 | 4.490 | 718,117 | -0.02(-0.44%) |
Nov 17, 2015 | 4.510 | 4.550 | 4.500 | 4.510 | 531,296 | +0.00(+0.00%) |
Nov 16, 2015 | 4.480 | 4.530 | 4.480 | 4.510 | 918,738 | +0.02(+0.45%) |
Nov 13, 2015 | 4.480 | 4.510 | 4.480 | 4.490 | 602,299 | +0.00(+0.00%) |
Nov 12, 2015 | 4.510 | 4.550 | 4.470 | 4.490 | 1,417,455 | -0.01(-0.22%) |
Nov 11, 2015 | 4.530 | 4.560 | 4.500 | 4.500 | 774,835 | -0.02(-0.44%) |
Nov 10, 2015 | 4.530 | 4.560 | 4.520 | 4.520 | 624,363 | -0.03(-0.66%) |
Nov 09, 2015 | 4.610 | 4.610 | 4.540 | 4.550 | 764,359 | -0.06(-1.30%) |
Nov 06, 2015 | 4.640 | 4.660 | 4.580 | 4.610 | 834,813 | -0.05(-1.07%) |
Nov 05, 2015 | 4.680 | 4.690 | 4.650 | 4.660 | 507,726 | -0.02(-0.43%) |
Nov 04, 2015 | 4.730 | 4.740 | 4.670 | 4.680 | 1,008,416 | -0.05(-1.06%) |
Nov 03, 2015 | 4.760 | 4.770 | 4.730 | 4.730 | 460,583 | -0.02(-0.42%) |
Nov 02, 2015 | 4.740 | 4.770 | 4.730 | 4.750 | 465,111 | +0.00(+0.00%) |
Oct 30, 2015 | 4.790 | 4.800 | 4.740 | 4.750 | 621,784 | -0.04(-0.84%) |
Oct 29, 2015 | 4.800 | 4.810 | 4.780 | 4.790 | 398,358 | -0.01(-0.21%) |
Oct 28, 2015 | 4.800 | 4.820 | 4.770 | 4.800 | 738,715 | +0.03(+0.63%) |
Oct 27, 2015 | 4.800 | 4.820 | 4.770 | 4.770 | 485,610 | -0.04(-0.83%) |
Oct 26, 2015 | 4.750 | 4.810 | 4.750 | 4.810 | 705,943 | +0.07(+1.48%) |
Oct 23, 2015 | 4.730 | 4.770 | 4.710 | 4.740 | 661,985 | +0.01(+0.21%) |
Oct 22, 2015 | 4.710 | 4.730 | 4.690 | 4.730 | 493,258 | +0.01(+0.21%) |
Oct 21, 2015 | 4.720 | 4.720 | 4.700 | 4.720 | 523,839 | +0.02(+0.43%) |
Oct 20, 2015 | 4.710 | 4.720 | 4.690 | 4.700 | 460,962 | +0.00(+0.00%) |
Oct 19, 2015 | 4.700 | 4.710 | 4.680 | 4.700 | 650,516 | -0.04(-0.84%) |
Oct 16, 2015 | 4.740 | 4.750 | 4.700 | 4.740 | 571,856 | +0.01(+0.21%) |
Oct 15, 2015 | 4.700 | 4.730 | 4.690 | 4.730 | 961,583 | +0.06(+1.28%) |
Oct 14, 2015 | 4.680 | 4.700 | 4.660 | 4.670 | 1,058,211 | -0.01(-0.21%) |
Oct 13, 2015 | 4.740 | 4.750 | 4.680 | 4.680 | 1,772,515 | -0.07(-1.47%) |
Oct 12, 2015 | 4.710 | 4.750 | 4.680 | 4.750 | 985,171 | +0.05(+1.06%) |
Oct 09, 2015 | 4.630 | 4.713 | 4.620 | 4.700 | 1,016,371 | +0.08(+1.73%) |
Oct 08, 2015 | 4.570 | 4.630 | 4.550 | 4.620 | 695,884 | +0.05(+1.09%) |
Oct 07, 2015 | 4.550 | 4.600 | 4.540 | 4.570 | 898,559 | +0.03(+0.66%) |
Oct 06, 2015 | 4.530 | 4.540 | 4.520 | 4.540 | 379,337 | +0.02(+0.44%) |
Oct 05, 2015 | 4.490 | 4.520 | 4.490 | 4.520 | 492,562 | +0.01(+0.22%) |
Oct 02, 2015 | 4.470 | 4.510 | 4.460 | 4.510 | 320,854 | +0.01(+0.22%) |
Oct 01, 2015 | 4.500 | 4.500 | 4.460 | 4.500 | 774,981 | +0.00(+0.00%) |
Sep 30, 2015 | 4.480 | 4.500 | 4.460 | 4.500 | 1,090,843 | +0.04(+0.90%) |
Sep 29, 2015 | 4.470 | 4.480 | 4.440 | 4.460 | 853,988 | -0.01(-0.22%) |
Sep 28, 2015 | 4.520 | 4.530 | 4.450 | 4.470 | 596,149 | -0.04(-0.89%) |
Sep 25, 2015 | 4.490 | 4.520 | 4.490 | 4.510 | 755,344 | +0.02(+0.45%) |
Sep 24, 2015 | 4.500 | 4.500 | 4.470 | 4.490 | 603,779 | -0.01(-0.22%) |
Sep 23, 2015 | 4.510 | 4.520 | 4.500 | 4.500 | 455,239 | +0.01(+0.22%) |
Sep 22, 2015 | 4.490 | 4.510 | 4.480 | 4.490 | 399,688 | -0.02(-0.44%) |
Sep 21, 2015 | 4.530 | 4.550 | 4.510 | 4.510 | 773,286 | -0.02(-0.44%) |
Sep 18, 2015 | 4.520 | 4.540 | 4.515 | 4.530 | 547,207 | +0.01(+0.22%) |
Sep 17, 2015 | 4.490 | 4.520 | 4.431 | 4.520 | 752,487 | +0.02(+0.44%) |
Sep 16, 2015 | 4.480 | 4.520 | 4.480 | 4.500 | 550,571 | +0.02(+0.45%) |
Sep 15, 2015 | 4.480 | 4.490 | 4.460 | 4.480 | 601,345 | +0.00(+0.00%) |
Sep 14, 2015 | 4.500 | 4.520 | 4.480 | 4.480 | 552,469 | -0.01(-0.22%) |
Sep 11, 2015 | 4.480 | 4.500 | 4.460 | 4.490 | 643,281 | -0.01(-0.22%) |
Sep 10, 2015 | 4.510 | 4.520 | 4.460 | 4.500 | 968,208 | -0.04(-0.88%) |
Sep 09, 2015 | 4.540 | 4.550 | 4.520 | 4.540 | 448,370 | +0.00(+0.00%) |
Sep 08, 2015 | 4.490 | 4.560 | 4.490 | 4.540 | 736,077 | +0.04(+0.89%) |
Sep 04, 2015 | 4.520 | 4.500 | 4.500 | 4.500 | 739,200 | -0.03(-0.66%) |
Sep 03, 2015 | 4.540 | 4.550 | 4.520 | 4.530 | 725,947 | +0.01(+0.22%) |
Sep 02, 2015 | 4.500 | 4.530 | 4.480 | 4.520 | 813,520 | +0.03(+0.67%) |
Sep 01, 2015 | 4.490 | 4.500 | 4.455 | 4.490 | 864,638 | -0.01(-0.22%) |
Aug 31, 2015 | 4.520 | 4.530 | 4.500 | 4.500 | 854,398 | -0.01(-0.22%) |
Aug 28, 2015 | 4.510 | 4.530 | 4.500 | 4.510 | 373,637 | +0.00(+0.00%) |
Aug 27, 2015 | 4.510 | 4.550 | 4.500 | 4.510 | 1,056,062 | +0.02(+0.45%) |
Aug 26, 2015 | 4.540 | 4.540 | 4.470 | 4.490 | 825,138 | -0.01(-0.22%) |
Aug 25, 2015 | 4.500 | 4.540 | 4.470 | 4.500 | 693,870 | +0.05(+1.12%) |
Aug 24, 2015 | 4.610 | 4.620 | 4.380 | 4.450 | 1,191,417 | -0.20(-4.30%) |
Aug 21, 2015 | 4.650 | 4.680 | 4.550 | 4.650 | 1,803,556 | -0.02(-0.43%) |
Aug 20, 2015 | 4.670 | 4.690 | 4.660 | 4.670 | 677,889 | -0.04(-0.85%) |
Aug 19, 2015 | 4.690 | 4.710 | 4.690 | 4.710 | 631,793 | +0.00(+0.00%) |
Aug 18, 2015 | 4.690 | 4.720 | 4.690 | 4.710 | 952,636 | -0.01(-0.21%) |
Aug 17, 2015 | 4.720 | 4.730 | 4.690 | 4.720 | 748,652 | -0.02(-0.42%) |
Aug 14, 2015 | 4.730 | 4.740 | 4.700 | 4.740 | 541,606 | +0.02(+0.42%) |
Aug 13, 2015 | 4.710 | 4.740 | 4.710 | 4.720 | 399,684 | +0.00(+0.00%) |
Aug 12, 2015 | 4.700 | 4.740 | 4.700 | 4.720 | 920,384 | +0.00(+0.00%) |
Aug 11, 2015 | 4.740 | 4.750 | 4.700 | 4.720 | 744,136 | -0.04(-0.84%) |
Aug 10, 2015 | 4.730 | 4.760 | 4.730 | 4.760 | 495,970 | +0.02(+0.42%) |
Aug 07, 2015 | 4.730 | 4.760 | 4.690 | 4.740 | 807,451 | +0.01(+0.21%) |
Aug 06, 2015 | 4.750 | 4.770 | 4.730 | 4.730 | 481,160 | -0.04(-0.84%) |
Aug 05, 2015 | 4.745 | 4.770 | 4.745 | 4.770 | 638,443 | +0.04(+0.85%) |
Aug 04, 2015 | 4.690 | 4.750 | 4.690 | 4.730 | 599,458 | +0.04(+0.85%) |