Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 5.930 | 5.930 | 5.803 | 5.906 | 19,411 | +0.01(+0.14%) |
Jul 28, 2016 | 5.946 | 5.954 | 5.882 | 5.898 | 18,701 | -0.03(-0.54%) |
Jul 27, 2016 | 5.922 | 5.970 | 5.898 | 5.930 | 25,926 | +0.06(+0.95%) |
Jul 26, 2016 | 5.723 | 5.970 | 5.699 | 5.874 | 75,695 | +0.17(+2.93%) |
Jul 25, 2016 | 5.635 | 5.739 | 5.635 | 5.707 | 111,379 | +0.15(+2.73%) |
Jul 22, 2016 | 5.579 | 5.579 | 5.554 | 5.555 | 6,357 | +0.01(+0.14%) |
Jul 21, 2016 | 5.571 | 5.587 | 5.539 | 5.547 | 27,993 | +0.04(+0.72%) |
Jul 20, 2016 | 5.531 | 5.539 | 5.432 | 5.508 | 15,916 | -0.01(-0.14%) |
Jul 19, 2016 | 5.531 | 5.563 | 5.492 | 5.515 | 25,283 | -0.02(-0.29%) |
Jul 18, 2016 | 5.555 | 5.571 | 5.531 | 5.531 | 10,197 | +0.02(+0.29%) |
Jul 15, 2016 | 5.579 | 5.579 | 5.508 | 5.515 | 5,795 | -0.02(-0.34%) |
Jul 14, 2016 | 5.563 | 5.563 | 5.501 | 5.534 | 11,943 | +0.03(+0.48%) |
Jul 13, 2016 | 5.531 | 5.547 | 5.484 | 5.508 | 27,015 | +0.00(+0.00%) |
Jul 12, 2016 | 5.595 | 5.610 | 5.476 | 5.508 | 82,357 | -0.08(-1.43%) |
Jul 11, 2016 | 5.547 | 5.587 | 5.484 | 5.587 | 46,458 | +0.09(+1.59%) |
Jul 08, 2016 | 5.484 | 5.515 | 5.484 | 5.500 | 12,766 | +0.02(+0.29%) |
Jul 07, 2016 | 5.372 | 5.515 | 5.359 | 5.484 | 19,551 | +0.14(+2.69%) |
Jul 05, 2016 | 5.292 | 5.356 | 5.292 | 5.340 | 28,573 | +0.04(+0.75%) |
Jul 01, 2016 | 5.340 | 5.300 | 5.300 | 5.300 | 3,763 | +0.02(+0.30%) |
Jun 30, 2016 | 5.213 | 5.308 | 5.190 | 5.284 | 31,515 | -0.01(-0.15%) |
Jun 29, 2016 | 5.237 | 5.292 | 5.237 | 5.292 | 7,984 | +0.03(+0.61%) |
Jun 28, 2016 | 5.237 | 5.332 | 5.197 | 5.260 | 28,461 | +0.08(+1.54%) |
Jun 27, 2016 | 5.221 | 5.221 | 5.149 | 5.181 | 11,195 | -0.14(-2.55%) |
Jun 24, 2016 | 5.308 | 5.428 | 5.308 | 5.316 | 3,975 | -0.18(-3.33%) |
Jun 23, 2016 | 5.436 | 5.500 | 5.436 | 5.500 | 1,697 | +0.10(+1.76%) |
Jun 22, 2016 | 5.452 | 5.452 | 5.404 | 5.404 | 3,397 | -0.05(-0.87%) |
Jun 21, 2016 | 5.452 | 5.452 | 5.388 | 5.452 | 13,776 | +0.09(+1.63%) |
Jun 20, 2016 | 5.452 | 5.476 | 5.356 | 5.364 | 55,450 | +0.09(+1.66%) |
Jun 17, 2016 | 5.356 | 5.356 | 5.268 | 5.276 | 9,506 | -0.03(-0.60%) |
Jun 16, 2016 | 5.348 | 5.416 | 5.284 | 5.308 | 60,460 | -0.14(-2.49%) |
Jun 15, 2016 | 5.428 | 5.500 | 5.420 | 5.444 | 10,668 | +0.05(+0.89%) |
Jun 14, 2016 | 5.340 | 5.396 | 5.324 | 5.396 | 24,632 | +0.05(+0.89%) |
Jun 13, 2016 | 5.388 | 5.428 | 5.348 | 5.348 | 41,699 | -0.04(-0.74%) |
Jun 10, 2016 | 5.500 | 5.500 | 5.384 | 5.388 | 13,506 | -0.10(-1.89%) |
Jun 09, 2016 | 5.500 | 5.500 | 5.464 | 5.492 | 17,207 | +0.00(+0.02%) |
Jun 08, 2016 | 5.492 | 5.539 | 5.452 | 5.490 | 21,844 | -0.05(-0.88%) |
Jun 07, 2016 | 5.539 | 5.539 | 5.500 | 5.539 | 2,751 | +0.02(+0.29%) |
Jun 06, 2016 | 5.523 | 5.579 | 5.469 | 5.523 | 18,778 | +0.05(+0.87%) |
Jun 03, 2016 | 5.444 | 5.547 | 5.420 | 5.476 | 11,587 | -0.01(-0.15%) |
Jun 02, 2016 | 5.476 | 5.492 | 5.436 | 5.484 | 15,417 | -0.02(-0.29%) |
Jun 01, 2016 | 5.452 | 5.508 | 5.452 | 5.500 | 15,993 | -0.02(-0.43%) |
May 31, 2016 | 5.452 | 5.563 | 5.436 | 5.523 | 47,344 | +0.18(+3.28%) |
May 27, 2016 | 5.364 | 5.348 | 5.348 | 5.348 | 1,129 | -0.03(-0.59%) |
May 26, 2016 | 5.404 | 5.404 | 5.364 | 5.380 | 1,690 | -0.04(-0.74%) |
May 25, 2016 | 5.492 | 5.492 | 5.388 | 5.420 | 7,727 | -0.02(-0.44%) |
May 24, 2016 | 5.428 | 5.523 | 5.428 | 5.444 | 15,728 | +0.10(+1.94%) |
May 23, 2016 | 5.380 | 5.412 | 5.340 | 5.340 | 27,774 | -0.03(-0.59%) |
May 20, 2016 | 5.316 | 5.372 | 5.284 | 5.372 | 11,335 | +0.04(+0.75%) |
May 19, 2016 | 5.460 | 5.460 | 5.324 | 5.332 | 32,692 | -0.16(-2.90%) |
May 18, 2016 | 5.579 | 5.579 | 5.452 | 5.492 | 21,217 | -0.07(-1.29%) |
May 17, 2016 | 5.508 | 5.579 | 5.476 | 5.563 | 69,762 | +0.10(+1.90%) |
May 16, 2016 | 5.324 | 5.500 | 5.292 | 5.460 | 116,485 | +0.14(+2.70%) |
May 13, 2016 | 5.340 | 5.364 | 5.292 | 5.316 | 9,007 | +0.02(+0.30%) |
May 12, 2016 | 5.380 | 5.412 | 5.284 | 5.300 | 7,407 | -0.02(-0.30%) |
May 11, 2016 | 5.356 | 5.412 | 5.270 | 5.316 | 34,528 | -0.01(-0.15%) |
May 10, 2016 | 5.340 | 5.356 | 5.284 | 5.324 | 18,783 | +0.05(+0.91%) |
May 09, 2016 | 5.292 | 5.484 | 5.253 | 5.276 | 54,888 | -0.17(-3.19%) |
May 06, 2016 | 5.539 | 5.563 | 5.205 | 5.450 | 22,021 | -0.07(-1.32%) |
May 05, 2016 | 5.388 | 5.595 | 5.380 | 5.523 | 120,386 | +0.12(+2.21%) |
May 04, 2016 | 5.436 | 5.436 | 5.303 | 5.404 | 22,391 | -0.02(-0.29%) |
May 03, 2016 | 5.372 | 5.476 | 5.372 | 5.420 | 47,893 | +0.05(+0.89%) |
May 02, 2016 | 5.356 | 5.380 | 5.300 | 5.372 | 34,315 | +0.05(+0.90%) |
Apr 29, 2016 | 5.300 | 5.340 | 5.252 | 5.324 | 5,052 | +0.02(+0.45%) |
Apr 28, 2016 | 5.276 | 5.340 | 5.268 | 5.300 | 13,399 | +0.01(+0.15%) |
Apr 27, 2016 | 5.340 | 5.340 | 5.237 | 5.292 | 16,594 | -0.05(-0.90%) |
Apr 26, 2016 | 5.244 | 5.340 | 5.244 | 5.340 | 23,302 | +0.13(+2.45%) |
Apr 25, 2016 | 5.268 | 5.340 | 5.205 | 5.213 | 57,558 | -0.10(-1.95%) |
Apr 22, 2016 | 5.308 | 5.356 | 5.205 | 5.316 | 19,222 | -0.02(-0.30%) |
Apr 21, 2016 | 5.356 | 5.356 | 5.300 | 5.332 | 24,656 | -0.05(-0.89%) |
Apr 20, 2016 | 5.348 | 5.380 | 5.340 | 5.380 | 9,093 | +0.02(+0.45%) |
Apr 19, 2016 | 5.308 | 5.364 | 5.260 | 5.356 | 51,349 | +0.14(+2.60%) |
Apr 18, 2016 | 5.133 | 5.260 | 5.101 | 5.221 | 160,092 | +0.12(+2.34%) |
Apr 15, 2016 | 5.069 | 5.121 | 5.061 | 5.101 | 20,549 | +0.01(+0.16%) |
Apr 14, 2016 | 5.197 | 5.201 | 5.085 | 5.093 | 16,318 | -0.07(-1.39%) |
Apr 13, 2016 | 5.237 | 5.237 | 5.093 | 5.165 | 27,494 | -0.02(-0.31%) |
Apr 12, 2016 | 5.268 | 5.292 | 5.165 | 5.181 | 53,133 | -0.03(-0.61%) |
Apr 11, 2016 | 5.237 | 5.276 | 5.213 | 5.213 | 15,732 | +0.01(+0.15%) |
Apr 08, 2016 | 5.221 | 5.252 | 5.197 | 5.205 | 7,721 | +0.03(+0.62%) |
Apr 07, 2016 | 5.165 | 5.181 | 5.141 | 5.173 | 17,258 | +0.00(+0.00%) |
Apr 06, 2016 | 5.197 | 5.271 | 5.149 | 5.173 | 31,442 | -0.01(-0.15%) |
Apr 05, 2016 | 5.252 | 5.252 | 5.181 | 5.181 | 25,532 | -0.18(-3.27%) |
Apr 04, 2016 | 5.380 | 5.424 | 5.332 | 5.356 | 47,194 | -0.02(-0.30%) |
Apr 01, 2016 | 5.412 | 5.515 | 5.356 | 5.372 | 10,501 | -0.02(-0.44%) |
Mar 31, 2016 | 5.436 | 5.484 | 5.396 | 5.396 | 9,916 | +0.00(+0.00%) |
Mar 30, 2016 | 5.380 | 5.436 | 5.372 | 5.396 | 14,828 | +0.01(+0.15%) |
Mar 29, 2016 | 5.380 | 5.420 | 5.348 | 5.388 | 72,678 | +0.02(+0.45%) |
Mar 28, 2016 | 5.388 | 5.428 | 5.300 | 5.364 | 45,784 | -0.10(-1.75%) |
Mar 24, 2016 | 5.531 | 5.460 | 5.460 | 5.460 | 6,147 | -0.03(-0.58%) |
Mar 23, 2016 | 5.603 | 5.603 | 5.492 | 5.492 | 12,513 | -0.12(-2.13%) |
Mar 22, 2016 | 5.547 | 5.619 | 5.547 | 5.611 | 16,410 | -0.01(-0.14%) |
Mar 21, 2016 | 5.571 | 5.643 | 5.547 | 5.619 | 33,835 | +0.04(+0.71%) |
Mar 18, 2016 | 5.508 | 5.651 | 5.508 | 5.579 | 96,184 | +0.06(+1.01%) |
Mar 17, 2016 | 5.500 | 5.571 | 5.480 | 5.523 | 9,099 | +0.02(+0.29%) |
Mar 16, 2016 | 5.500 | 5.539 | 5.460 | 5.508 | 29,923 | -0.03(-0.58%) |
Mar 15, 2016 | 5.396 | 5.571 | 5.372 | 5.539 | 98,150 | +0.08(+1.46%) |
Mar 14, 2016 | 5.260 | 5.515 | 5.260 | 5.460 | 118,483 | -0.09(-1.58%) |
Mar 11, 2016 | 5.571 | 5.579 | 5.284 | 5.547 | 20,405 | -0.01(-0.14%) |
Mar 10, 2016 | 5.587 | 5.635 | 5.460 | 5.555 | 33,285 | -0.06(-1.13%) |
Mar 09, 2016 | 5.500 | 5.619 | 5.468 | 5.619 | 33,294 | +0.16(+2.92%) |
Mar 08, 2016 | 5.571 | 5.611 | 5.460 | 5.460 | 12,050 | -0.18(-3.25%) |
Mar 07, 2016 | 5.500 | 5.731 | 5.492 | 5.643 | 145,052 | +0.02(+0.43%) |
Mar 04, 2016 | 5.675 | 5.691 | 5.261 | 5.619 | 47,050 | -0.06(-0.98%) |
Mar 03, 2016 | 5.563 | 5.675 | 5.555 | 5.675 | 47,260 | +0.06(+0.99%) |
Mar 02, 2016 | 5.531 | 5.635 | 5.500 | 5.619 | 105,198 | -0.02(-0.42%) |
Mar 01, 2016 | 5.539 | 5.675 | 5.539 | 5.643 | 48,665 | +0.08(+1.43%) |
Feb 29, 2016 | 5.515 | 5.739 | 5.468 | 5.563 | 124,359 | +0.01(+0.14%) |
Feb 26, 2016 | 5.508 | 5.610 | 5.429 | 5.555 | 164,379 | +0.08(+1.44%) |
Feb 25, 2016 | 5.311 | 5.500 | 5.225 | 5.477 | 99,833 | +0.17(+3.11%) |
Feb 24, 2016 | 5.272 | 5.311 | 5.185 | 5.311 | 73,076 | +0.04(+0.75%) |
Feb 23, 2016 | 5.272 | 5.311 | 5.256 | 5.272 | 97,038 | -0.01(-0.15%) |
Feb 22, 2016 | 5.225 | 5.335 | 5.185 | 5.280 | 122,806 | +0.41(+8.40%) |
Feb 19, 2016 | 4.808 | 4.886 | 4.753 | 4.871 | 34,563 | +0.06(+1.31%) |
Feb 18, 2016 | 4.902 | 4.997 | 4.808 | 4.808 | 48,449 | +0.02(+0.33%) |
Feb 17, 2016 | 4.595 | 4.808 | 4.595 | 4.792 | 140,424 | +0.31(+7.03%) |
Feb 16, 2016 | 4.414 | 4.485 | 4.414 | 4.477 | 42,340 | +0.13(+3.08%) |
Feb 12, 2016 | 4.218 | 4.344 | 4.344 | 4.344 | 26,942 | +0.16(+3.76%) |
Feb 11, 2016 | 4.194 | 4.210 | 4.194 | 4.186 | 21,446 | -0.05(-1.12%) |
Feb 10, 2016 | 4.202 | 4.273 | 4.170 | 4.233 | 69,825 | +0.07(+1.70%) |
Feb 09, 2016 | 4.218 | 4.265 | 4.139 | 4.163 | 82,502 | -0.06(-1.31%) |
Feb 08, 2016 | 4.257 | 4.265 | 4.210 | 4.218 | 41,203 | -0.06(-1.29%) |
Feb 05, 2016 | 4.320 | 4.359 | 4.265 | 4.273 | 28,531 | -0.07(-1.63%) |
Feb 04, 2016 | 4.328 | 4.344 | 4.281 | 4.344 | 144,886 | +0.08(+1.85%) |
Feb 03, 2016 | 4.462 | 4.462 | 4.210 | 4.265 | 93,380 | -0.09(-1.99%) |
Feb 02, 2016 | 4.446 | 4.462 | 4.351 | 4.351 | 29,839 | -0.10(-2.30%) |
Feb 01, 2016 | 4.446 | 4.517 | 4.438 | 4.454 | 32,812 | -0.02(-0.35%) |
Jan 29, 2016 | 4.399 | 4.485 | 4.399 | 4.469 | 47,663 | +0.05(+1.07%) |
Jan 28, 2016 | 4.414 | 4.469 | 4.312 | 4.422 | 40,367 | +0.04(+0.90%) |
Jan 27, 2016 | 4.422 | 4.446 | 4.344 | 4.383 | 21,669 | -0.02(-0.54%) |
Jan 26, 2016 | 4.320 | 4.406 | 4.296 | 4.406 | 23,937 | +0.14(+3.32%) |
Jan 25, 2016 | 4.351 | 4.395 | 4.249 | 4.265 | 21,591 | -0.08(-1.81%) |
Jan 22, 2016 | 4.359 | 4.359 | 4.186 | 4.344 | 65,325 | +0.12(+2.79%) |
Jan 21, 2016 | 4.312 | 4.312 | 4.186 | 4.226 | 11,634 | -0.07(-1.65%) |
Jan 20, 2016 | 4.241 | 4.296 | 4.163 | 4.296 | 71,071 | +0.02(+0.37%) |
Jan 19, 2016 | 4.336 | 4.359 | 4.218 | 4.281 | 23,177 | +0.01(+0.18%) |
Jan 15, 2016 | 4.367 | 4.273 | 4.273 | 4.273 | 24,908 | -0.17(-3.72%) |
Jan 14, 2016 | 4.454 | 4.469 | 4.351 | 4.438 | 23,430 | -0.07(-1.57%) |
Jan 13, 2016 | 4.485 | 4.509 | 4.375 | 4.509 | 115,811 | +0.03(+0.70%) |
Jan 12, 2016 | 4.438 | 4.501 | 4.383 | 4.477 | 23,959 | +0.09(+2.15%) |
Jan 11, 2016 | 4.414 | 4.446 | 4.363 | 4.383 | 45,725 | +0.00(+0.00%) |
Jan 08, 2016 | 4.391 | 4.438 | 4.336 | 4.383 | 30,333 | -0.02(-0.54%) |
Jan 07, 2016 | 4.367 | 4.406 | 4.367 | 4.406 | 40,660 | +0.01(+0.18%) |
Jan 06, 2016 | 4.399 | 4.446 | 4.344 | 4.399 | 16,016 | -0.08(-1.76%) |
Jan 05, 2016 | 4.509 | 4.525 | 4.466 | 4.477 | 13,454 | -0.02(-0.52%) |
Jan 04, 2016 | 4.375 | 4.525 | 4.375 | 4.501 | 44,179 | +0.15(+3.44%) |
Dec 31, 2015 | 4.414 | 4.351 | 4.351 | 4.351 | 20,079 | -0.06(-1.25%) |
Dec 30, 2015 | 4.391 | 4.462 | 4.391 | 4.406 | 26,309 | -0.02(-0.53%) |
Dec 29, 2015 | 4.446 | 4.477 | 4.406 | 4.430 | 45,033 | +0.00(+0.00%) |
Dec 28, 2015 | 4.446 | 4.477 | 4.383 | 4.430 | 45,340 | +0.05(+1.08%) |
Dec 24, 2015 | 4.336 | 4.383 | 4.383 | 4.383 | 78,411 | +0.05(+1.09%) |
Dec 23, 2015 | 4.367 | 4.414 | 4.324 | 4.336 | 44,892 | -0.04(-0.90%) |
Dec 22, 2015 | 4.414 | 4.430 | 4.375 | 4.375 | 25,227 | -0.04(-0.89%) |
Dec 21, 2015 | 4.351 | 4.446 | 4.351 | 4.414 | 50,288 | +0.06(+1.26%) |
Dec 18, 2015 | 4.296 | 4.359 | 4.281 | 4.359 | 58,544 | +0.08(+1.84%) |
Dec 17, 2015 | 4.249 | 4.320 | 4.210 | 4.281 | 32,596 | +0.03(+0.74%) |
Dec 16, 2015 | 4.233 | 4.304 | 4.233 | 4.249 | 31,504 | +0.01(+0.19%) |
Dec 15, 2015 | 4.249 | 4.273 | 4.226 | 4.241 | 42,893 | -0.01(-0.19%) |
Dec 14, 2015 | 4.233 | 4.249 | 4.163 | 4.249 | 31,428 | -0.02(-0.37%) |
Dec 11, 2015 | 4.218 | 4.296 | 4.218 | 4.265 | 27,079 | -0.02(-0.55%) |
Dec 10, 2015 | 4.273 | 4.328 | 4.249 | 4.288 | 150,082 | +0.09(+2.06%) |
Dec 09, 2015 | 4.194 | 4.296 | 4.194 | 4.202 | 113,895 | +0.03(+0.75%) |
Dec 08, 2015 | 4.147 | 4.265 | 4.139 | 4.170 | 141,459 | +0.03(+0.76%) |
Dec 07, 2015 | 4.202 | 4.210 | 4.037 | 4.139 | 137,064 | -0.03(-0.75%) |
Dec 04, 2015 | 4.170 | 4.210 | 4.131 | 4.170 | 97,596 | +0.02(+0.57%) |
Dec 03, 2015 | 4.257 | 4.288 | 4.123 | 4.147 | 213,635 | -0.08(-1.86%) |
Dec 02, 2015 | 4.288 | 4.344 | 4.202 | 4.226 | 87,690 | -0.05(-1.10%) |
Dec 01, 2015 | 4.304 | 4.336 | 4.060 | 4.273 | 138,745 | -0.02(-0.37%) |
Nov 30, 2015 | 4.399 | 4.399 | 4.265 | 4.288 | 78,951 | -0.01(-0.22%) |
Nov 27, 2015 | 4.304 | 4.312 | 4.281 | 4.298 | 20,707 | -0.01(-0.15%) |
Nov 25, 2015 | 4.320 | 4.304 | 4.304 | 4.304 | 24,019 | -0.02(-0.55%) |
Nov 24, 2015 | 4.422 | 4.422 | 4.304 | 4.328 | 261,700 | -0.08(-1.79%) |
Nov 23, 2015 | 4.540 | 4.540 | 4.367 | 4.406 | 29,044 | -0.06(-1.41%) |
Nov 20, 2015 | 4.462 | 4.521 | 4.438 | 4.469 | 30,733 | -0.01(-0.18%) |
Nov 19, 2015 | 4.485 | 4.611 | 4.458 | 4.477 | 54,938 | +0.00(+0.00%) |
Nov 18, 2015 | 4.532 | 4.540 | 4.446 | 4.477 | 182,043 | +0.00(+0.00%) |
Nov 17, 2015 | 4.548 | 4.587 | 4.414 | 4.477 | 111,311 | -0.08(-1.73%) |
Nov 16, 2015 | 4.619 | 4.643 | 4.548 | 4.556 | 123,558 | +0.01(+0.17%) |
Nov 13, 2015 | 4.556 | 4.619 | 4.477 | 4.548 | 52,012 | -0.05(-1.03%) |
Nov 12, 2015 | 4.658 | 4.721 | 4.572 | 4.595 | 217,487 | +0.11(+2.46%) |
Nov 11, 2015 | 4.406 | 4.635 | 4.359 | 4.485 | 634,498 | +0.28(+6.54%) |
Nov 10, 2015 | 4.218 | 4.233 | 4.170 | 4.210 | 181,423 | +0.05(+1.13%) |
Nov 09, 2015 | 4.273 | 4.273 | 4.155 | 4.163 | 103,592 | -0.08(-1.86%) |
Nov 06, 2015 | 4.241 | 4.273 | 4.218 | 4.241 | 35,108 | -0.02(-0.37%) |
Nov 05, 2015 | 4.296 | 4.296 | 4.249 | 4.257 | 20,078 | -0.04(-0.92%) |
Nov 04, 2015 | 4.296 | 4.328 | 4.257 | 4.296 | 78,739 | -0.01(-0.18%) |
Nov 03, 2015 | 4.296 | 4.320 | 4.265 | 4.304 | 67,873 | +0.04(+1.02%) |
Nov 02, 2015 | 4.296 | 4.312 | 4.257 | 4.261 | 42,243 | +0.02(+0.46%) |
Oct 30, 2015 | 4.218 | 4.257 | 4.210 | 4.241 | 38,501 | +0.01(+0.19%) |
Oct 29, 2015 | 4.273 | 4.304 | 4.218 | 4.233 | 5,474 | -0.03(-0.74%) |
Oct 28, 2015 | 4.265 | 4.312 | 4.241 | 4.265 | 57,809 | +0.02(+0.37%) |
Oct 27, 2015 | 4.344 | 4.359 | 4.233 | 4.249 | 56,429 | -0.08(-1.82%) |
Oct 26, 2015 | 4.336 | 4.375 | 4.273 | 4.328 | 32,164 | -0.06(-1.26%) |
Oct 23, 2015 | 4.438 | 4.438 | 4.351 | 4.383 | 18,123 | -0.04(-0.89%) |
Oct 22, 2015 | 4.454 | 4.454 | 4.397 | 4.422 | 15,124 | -0.02(-0.53%) |
Oct 21, 2015 | 4.485 | 4.509 | 4.446 | 4.446 | 15,485 | +0.04(+0.89%) |
Oct 20, 2015 | 4.454 | 4.496 | 4.391 | 4.406 | 30,281 | +0.00(+0.00%) |
Oct 19, 2015 | 4.446 | 4.462 | 4.375 | 4.406 | 40,424 | -0.04(-0.88%) |
Oct 16, 2015 | 4.438 | 4.493 | 4.430 | 4.446 | 8,292 | -0.04(-0.88%) |
Oct 15, 2015 | 4.430 | 4.485 | 4.367 | 4.485 | 56,372 | +0.09(+2.15%) |
Oct 14, 2015 | 4.438 | 4.501 | 4.367 | 4.391 | 34,811 | -0.05(-1.06%) |
Oct 13, 2015 | 4.517 | 4.517 | 4.414 | 4.438 | 32,603 | -0.12(-2.59%) |
Oct 12, 2015 | 4.611 | 4.627 | 4.548 | 4.556 | 23,512 | -0.02(-0.34%) |
Oct 09, 2015 | 4.532 | 4.580 | 4.532 | 4.572 | 6,788 | -0.02(-0.51%) |
Oct 08, 2015 | 4.564 | 4.595 | 4.549 | 4.595 | 277,749 | +0.02(+0.34%) |
Oct 07, 2015 | 4.548 | 4.603 | 4.501 | 4.580 | 22,391 | +0.08(+1.75%) |
Oct 06, 2015 | 4.501 | 4.572 | 4.438 | 4.501 | 152,249 | +0.09(+2.14%) |
Oct 05, 2015 | 4.399 | 4.485 | 4.399 | 4.406 | 18,865 | +0.02(+0.36%) |
Oct 02, 2015 | 4.265 | 4.399 | 4.265 | 4.391 | 53,023 | +0.09(+2.20%) |
Oct 01, 2015 | 4.233 | 4.296 | 4.233 | 4.296 | 36,899 | +0.02(+0.55%) |
Sep 30, 2015 | 4.304 | 4.336 | 4.265 | 4.273 | 31,236 | +0.01(+0.18%) |
Sep 29, 2015 | 4.288 | 4.344 | 4.265 | 4.265 | 22,645 | -0.05(-1.10%) |
Sep 28, 2015 | 4.477 | 4.477 | 4.288 | 4.312 | 69,291 | -0.18(-4.03%) |
Sep 25, 2015 | 4.430 | 4.501 | 4.383 | 4.493 | 25,185 | +0.15(+3.44%) |
Sep 24, 2015 | 4.281 | 4.344 | 4.194 | 4.344 | 27,226 | +0.05(+1.10%) |
Sep 23, 2015 | 4.312 | 4.312 | 4.288 | 4.296 | 8,073 | -0.02(-0.37%) |
Sep 22, 2015 | 4.288 | 4.383 | 4.288 | 4.312 | 24,104 | +0.02(+0.55%) |
Sep 21, 2015 | 4.281 | 4.351 | 4.281 | 4.288 | 40,303 | +0.00(+0.00%) |
Sep 18, 2015 | 4.288 | 4.383 | 4.281 | 4.288 | 95,876 | -0.06(-1.27%) |
Sep 17, 2015 | 4.375 | 4.422 | 4.312 | 4.344 | 44,470 | -0.02(-0.36%) |
Sep 16, 2015 | 4.493 | 4.525 | 4.351 | 4.359 | 140,421 | -0.10(-2.29%) |
Sep 15, 2015 | 4.438 | 4.485 | 4.438 | 4.462 | 75,253 | +0.06(+1.43%) |
Sep 14, 2015 | 4.469 | 4.517 | 4.375 | 4.399 | 113,334 | -0.10(-2.27%) |
Sep 11, 2015 | 4.493 | 4.556 | 4.438 | 4.501 | 181,002 | +0.02(+0.53%) |
Sep 10, 2015 | 4.556 | 4.595 | 4.469 | 4.477 | 61,501 | -0.01(-0.18%) |
Sep 09, 2015 | 4.564 | 4.580 | 4.485 | 4.485 | 124,224 | -0.03(-0.70%) |
Sep 08, 2015 | 4.666 | 4.666 | 4.501 | 4.517 | 109,747 | +0.04(+0.88%) |
Sep 04, 2015 | 4.564 | 4.477 | 4.477 | 4.477 | 38,761 | -0.11(-2.40%) |
Sep 03, 2015 | 4.587 | 4.619 | 4.548 | 4.587 | 646,650 | +0.02(+0.52%) |
Sep 02, 2015 | 4.682 | 4.698 | 4.509 | 4.564 | 99,126 | -0.06(-1.19%) |
Sep 01, 2015 | 4.611 | 4.682 | 4.603 | 4.619 | 50,024 | -0.06(-1.34%) |
Aug 31, 2015 | 4.682 | 4.776 | 4.666 | 4.682 | 133,039 | -0.04(-0.83%) |
Aug 28, 2015 | 4.721 | 4.768 | 4.641 | 4.721 | 114,031 | +0.00(+0.00%) |
Aug 27, 2015 | 4.729 | 4.831 | 4.650 | 4.721 | 183,800 | +0.07(+1.52%) |
Aug 26, 2015 | 4.776 | 4.784 | 4.603 | 4.650 | 257,468 | -0.07(-1.50%) |
Aug 25, 2015 | 4.965 | 4.973 | 4.721 | 4.721 | 22,824 | -0.15(-3.07%) |
Aug 24, 2015 | 4.808 | 4.902 | 4.658 | 4.871 | 113,053 | -0.08(-1.59%) |
Aug 21, 2015 | 4.997 | 5.099 | 4.949 | 4.949 | 20,472 | -0.11(-2.10%) |
Aug 20, 2015 | 5.110 | 5.110 | 4.947 | 5.056 | 18,314 | -0.09(-1.81%) |
Aug 19, 2015 | 5.195 | 5.250 | 5.040 | 5.149 | 289,530 | -0.09(-1.78%) |
Aug 18, 2015 | 5.428 | 5.428 | 5.156 | 5.242 | 121,235 | -0.13(-2.45%) |
Aug 17, 2015 | 5.405 | 5.428 | 5.343 | 5.374 | 87,613 | +0.12(+2.36%) |
Aug 14, 2015 | 5.203 | 5.327 | 5.141 | 5.250 | 115,386 | -0.01(-0.15%) |
Aug 13, 2015 | 5.281 | 5.381 | 5.211 | 5.257 | 63,631 | +0.09(+1.80%) |
Aug 12, 2015 | 5.149 | 5.164 | 5.063 | 5.164 | 49,493 | +0.07(+1.37%) |
Aug 11, 2015 | 5.056 | 5.195 | 5.025 | 5.094 | 113,460 | +0.18(+3.63%) |
Aug 10, 2015 | 4.963 | 5.040 | 4.862 | 4.916 | 63,071 | +0.04(+0.79%) |
Aug 07, 2015 | 5.017 | 5.017 | 4.877 | 4.877 | 657,244 | -0.14(-2.78%) |
Aug 06, 2015 | 4.932 | 5.025 | 4.885 | 5.017 | 177,969 | +0.09(+1.81%) |
Aug 05, 2015 | 5.009 | 5.025 | 4.860 | 4.928 | 36,380 | -0.03(-0.70%) |
Aug 04, 2015 | 5.017 | 5.040 | 4.916 | 4.963 | 18,996 | +0.03(+0.63%) |