Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.382 | 5.382 | 5.328 | 5.334 | 350,981 | -0.03(-0.60%) |
Oct 28, 2016 | 5.371 | 5.420 | 5.355 | 5.366 | 426,025 | -0.02(-0.40%) |
Oct 27, 2016 | 5.409 | 5.411 | 5.377 | 5.387 | 359,893 | -0.02(-0.30%) |
Oct 26, 2016 | 5.425 | 5.425 | 5.387 | 5.403 | 348,504 | -0.02(-0.40%) |
Oct 25, 2016 | 5.409 | 5.430 | 5.385 | 5.425 | 321,324 | +0.03(+0.50%) |
Oct 24, 2016 | 5.414 | 5.414 | 5.387 | 5.398 | 311,246 | -0.01(-0.20%) |
Oct 21, 2016 | 5.377 | 5.409 | 5.355 | 5.409 | 315,686 | +0.02(+0.40%) |
Oct 20, 2016 | 5.398 | 5.409 | 5.361 | 5.387 | 381,069 | -0.02(-0.30%) |
Oct 19, 2016 | 5.387 | 5.403 | 5.361 | 5.403 | 367,501 | +0.02(+0.45%) |
Oct 18, 2016 | 5.403 | 5.438 | 5.363 | 5.379 | 335,825 | +0.03(+0.65%) |
Oct 17, 2016 | 5.371 | 5.393 | 5.339 | 5.345 | 618,361 | -0.05(-0.89%) |
Oct 14, 2016 | 5.452 | 5.478 | 5.387 | 5.393 | 706,404 | -0.02(-0.30%) |
Oct 13, 2016 | 5.430 | 5.430 | 5.366 | 5.409 | 376,113 | -0.02(-0.39%) |
Oct 12, 2016 | 5.420 | 5.436 | 5.409 | 5.430 | 300,947 | -0.01(-0.10%) |
Oct 11, 2016 | 5.484 | 5.484 | 5.409 | 5.436 | 474,508 | -0.04(-0.68%) |
Oct 10, 2016 | 5.478 | 5.494 | 5.449 | 5.473 | 404,069 | +0.02(+0.29%) |
Oct 07, 2016 | 5.468 | 5.468 | 5.414 | 5.457 | 393,029 | -0.03(-0.59%) |
Oct 06, 2016 | 5.446 | 5.489 | 5.436 | 5.489 | 331,347 | +0.03(+0.61%) |
Oct 05, 2016 | 5.429 | 5.456 | 5.418 | 5.456 | 711,825 | +0.05(+0.88%) |
Oct 04, 2016 | 5.445 | 5.456 | 5.392 | 5.408 | 561,082 | -0.05(-0.88%) |
Oct 03, 2016 | 5.456 | 5.466 | 5.429 | 5.456 | 400,453 | -0.01(-0.10%) |
Sep 30, 2016 | 5.429 | 5.466 | 5.418 | 5.461 | 696,302 | +0.02(+0.39%) |
Sep 29, 2016 | 5.461 | 5.488 | 5.413 | 5.440 | 481,035 | -0.05(-0.85%) |
Sep 28, 2016 | 5.440 | 5.493 | 5.413 | 5.487 | 420,608 | +0.05(+0.86%) |
Sep 27, 2016 | 5.376 | 5.444 | 5.376 | 5.440 | 682,376 | +0.05(+0.84%) |
Sep 26, 2016 | 5.445 | 5.466 | 5.385 | 5.395 | 814,236 | -0.08(-1.50%) |
Sep 23, 2016 | 5.519 | 5.519 | 5.477 | 5.477 | 398,230 | -0.04(-0.77%) |
Sep 22, 2016 | 5.493 | 5.530 | 5.482 | 5.519 | 465,267 | +0.02(+0.39%) |
Sep 21, 2016 | 5.434 | 5.508 | 5.408 | 5.498 | 469,881 | +0.07(+1.37%) |
Sep 20, 2016 | 5.450 | 5.472 | 5.418 | 5.424 | 368,007 | -0.03(-0.49%) |
Sep 19, 2016 | 5.456 | 5.503 | 5.450 | 5.450 | 489,534 | -0.02(-0.39%) |
Sep 16, 2016 | 5.477 | 5.477 | 5.424 | 5.472 | 535,366 | -0.01(-0.10%) |
Sep 15, 2016 | 5.424 | 5.498 | 5.403 | 5.477 | 973,118 | +0.06(+1.03%) |
Sep 14, 2016 | 5.376 | 5.434 | 5.376 | 5.421 | 451,991 | +0.03(+0.54%) |
Sep 13, 2016 | 5.466 | 5.472 | 5.370 | 5.392 | 816,284 | -0.12(-2.22%) |
Sep 12, 2016 | 5.440 | 5.514 | 5.407 | 5.514 | 694,235 | +0.05(+0.87%) |
Sep 09, 2016 | 5.557 | 5.557 | 5.445 | 5.466 | 654,990 | -0.10(-1.72%) |
Sep 08, 2016 | 5.615 | 5.615 | 5.546 | 5.562 | 581,239 | -0.04(-0.73%) |
Sep 07, 2016 | 5.550 | 5.614 | 5.540 | 5.603 | 443,598 | +0.04(+0.76%) |
Sep 06, 2016 | 5.561 | 5.577 | 5.535 | 5.561 | 561,360 | -0.01(-0.19%) |
Sep 02, 2016 | 5.593 | 5.571 | 5.571 | 5.571 | 329,159 | -0.01(-0.19%) |
Sep 01, 2016 | 5.556 | 5.582 | 5.524 | 5.582 | 411,796 | +0.04(+0.81%) |
Aug 31, 2016 | 5.550 | 5.561 | 5.524 | 5.537 | 344,391 | -0.01(-0.14%) |
Aug 30, 2016 | 5.561 | 5.577 | 5.524 | 5.545 | 569,753 | -0.02(-0.28%) |
Aug 29, 2016 | 5.582 | 5.608 | 5.540 | 5.561 | 521,475 | -0.02(-0.38%) |
Aug 26, 2016 | 5.561 | 5.600 | 5.550 | 5.582 | 517,588 | +0.01(+0.19%) |
Aug 25, 2016 | 5.545 | 5.571 | 5.538 | 5.571 | 348,123 | +0.03(+0.48%) |
Aug 24, 2016 | 5.561 | 5.566 | 5.524 | 5.545 | 392,523 | -0.03(-0.47%) |
Aug 23, 2016 | 5.593 | 5.609 | 5.545 | 5.571 | 453,686 | +0.01(+0.09%) |
Aug 22, 2016 | 5.587 | 5.604 | 5.561 | 5.566 | 411,792 | -0.03(-0.47%) |
Aug 19, 2016 | 5.577 | 5.629 | 5.545 | 5.593 | 360,870 | +0.02(+0.28%) |
Aug 18, 2016 | 5.535 | 5.619 | 5.519 | 5.577 | 633,983 | +0.03(+0.47%) |
Aug 17, 2016 | 5.540 | 5.571 | 5.482 | 5.550 | 642,511 | +0.00(+0.00%) |
Aug 16, 2016 | 5.545 | 5.566 | 5.513 | 5.550 | 665,575 | -0.02(-0.28%) |
Aug 15, 2016 | 5.571 | 5.619 | 5.513 | 5.566 | 955,913 | +0.03(+0.57%) |
Aug 12, 2016 | 5.556 | 5.571 | 5.503 | 5.535 | 794,427 | -0.02(-0.28%) |
Aug 11, 2016 | 5.540 | 5.571 | 5.535 | 5.550 | 440,990 | +0.01(+0.19%) |
Aug 10, 2016 | 5.492 | 5.550 | 5.482 | 5.540 | 648,631 | +0.03(+0.57%) |
Aug 09, 2016 | 5.477 | 5.513 | 5.477 | 5.508 | 484,160 | +0.05(+0.97%) |
Aug 08, 2016 | 5.524 | 5.530 | 5.455 | 5.455 | 660,618 | -0.04(-0.74%) |
Aug 05, 2016 | 5.491 | 5.517 | 5.455 | 5.496 | 600,213 | +0.00(+0.00%) |
Aug 04, 2016 | 5.444 | 5.502 | 5.418 | 5.496 | 616,172 | +0.04(+0.67%) |
Aug 03, 2016 | 5.439 | 5.460 | 5.418 | 5.460 | 430,998 | +0.01(+0.19%) |
Aug 02, 2016 | 5.481 | 5.491 | 5.418 | 5.449 | 549,894 | -0.04(-0.76%) |
Aug 01, 2016 | 5.481 | 5.496 | 5.449 | 5.491 | 504,227 | +0.01(+0.19%) |
Jul 29, 2016 | 5.460 | 5.481 | 5.439 | 5.481 | 463,144 | +0.03(+0.58%) |
Jul 28, 2016 | 5.444 | 5.460 | 5.413 | 5.449 | 372,135 | -0.02(-0.29%) |
Jul 27, 2016 | 5.507 | 5.517 | 5.428 | 5.465 | 642,468 | -0.02(-0.29%) |
Jul 26, 2016 | 5.491 | 5.502 | 5.465 | 5.481 | 625,545 | -0.02(-0.38%) |
Jul 25, 2016 | 5.481 | 5.517 | 5.465 | 5.502 | 660,663 | +0.01(+0.19%) |
Jul 22, 2016 | 5.465 | 5.496 | 5.465 | 5.491 | 508,262 | +0.01(+0.10%) |
Jul 21, 2016 | 5.439 | 5.491 | 5.434 | 5.486 | 790,810 | +0.04(+0.67%) |
Jul 20, 2016 | 5.428 | 5.475 | 5.402 | 5.449 | 903,573 | +0.03(+0.58%) |
Jul 19, 2016 | 5.371 | 5.434 | 5.371 | 5.418 | 539,453 | +0.03(+0.58%) |
Jul 18, 2016 | 5.397 | 5.444 | 5.366 | 5.387 | 958,294 | -0.01(-0.10%) |
Jul 15, 2016 | 5.397 | 5.423 | 5.350 | 5.392 | 1,010,229 | +0.04(+0.78%) |
Jul 14, 2016 | 5.355 | 5.376 | 5.319 | 5.350 | 1,011,039 | +0.02(+0.39%) |
Jul 13, 2016 | 5.339 | 5.371 | 5.319 | 5.329 | 854,309 | -0.03(-0.49%) |
Jul 12, 2016 | 5.319 | 5.376 | 5.308 | 5.355 | 617,340 | +0.07(+1.29%) |
Jul 11, 2016 | 5.298 | 5.324 | 5.266 | 5.287 | 431,895 | +0.00(+0.00%) |
Jul 08, 2016 | 5.282 | 5.292 | 5.245 | 5.287 | 621,287 | +0.05(+1.02%) |
Jul 07, 2016 | 5.223 | 5.244 | 5.213 | 5.234 | 819,440 | +0.07(+1.41%) |
Jul 05, 2016 | 5.182 | 5.182 | 5.135 | 5.161 | 613,210 | -0.02(-0.40%) |
Jul 01, 2016 | 5.114 | 5.182 | 5.182 | 5.182 | 362,646 | +0.06(+1.11%) |
Jun 30, 2016 | 5.119 | 5.145 | 5.093 | 5.125 | 799,752 | +0.02(+0.41%) |
Jun 29, 2016 | 5.047 | 5.117 | 5.047 | 5.104 | 634,641 | +0.08(+1.55%) |
Jun 28, 2016 | 4.959 | 5.036 | 4.948 | 5.026 | 671,200 | +0.10(+2.11%) |
Jun 27, 2016 | 5.047 | 5.057 | 4.912 | 4.922 | 935,462 | -0.17(-3.36%) |
Jun 24, 2016 | 5.026 | 5.137 | 5.005 | 5.093 | 1,046,334 | -0.08(-1.50%) |
Jun 23, 2016 | 5.192 | 5.208 | 5.161 | 5.171 | 444,661 | +0.03(+0.50%) |
Jun 22, 2016 | 5.156 | 5.171 | 5.135 | 5.145 | 470,195 | -0.02(-0.40%) |
Jun 21, 2016 | 5.161 | 5.187 | 5.135 | 5.166 | 355,844 | +0.01(+0.10%) |
Jun 20, 2016 | 5.187 | 5.213 | 5.151 | 5.161 | 472,822 | +0.01(+0.20%) |
Jun 17, 2016 | 5.140 | 5.161 | 5.109 | 5.151 | 429,114 | +0.01(+0.20%) |
Jun 16, 2016 | 5.114 | 5.140 | 5.073 | 5.140 | 827,844 | +0.01(+0.10%) |
Jun 15, 2016 | 5.093 | 5.208 | 5.086 | 5.135 | 1,007,513 | +0.06(+1.23%) |
Jun 14, 2016 | 5.104 | 5.125 | 5.068 | 5.073 | 482,911 | -0.05(-0.91%) |
Jun 13, 2016 | 5.109 | 5.135 | 5.109 | 5.119 | 466,981 | -0.01(-0.10%) |
Jun 10, 2016 | 5.166 | 5.187 | 5.114 | 5.125 | 722,692 | -0.09(-1.79%) |
Jun 09, 2016 | 5.208 | 5.228 | 5.171 | 5.218 | 642,385 | +0.02(+0.30%) |
Jun 08, 2016 | 5.228 | 5.239 | 5.192 | 5.202 | 530,854 | -0.00(-0.07%) |
Jun 07, 2016 | 5.175 | 5.206 | 5.165 | 5.206 | 538,251 | +0.03(+0.50%) |
Jun 06, 2016 | 5.165 | 5.201 | 5.150 | 5.181 | 633,246 | +0.02(+0.40%) |
Jun 03, 2016 | 5.145 | 5.168 | 5.093 | 5.160 | 633,701 | +0.00(+0.00%) |
Jun 02, 2016 | 5.139 | 5.181 | 5.134 | 5.160 | 428,944 | -0.01(-0.20%) |
Jun 01, 2016 | 5.093 | 5.170 | 5.093 | 5.170 | 657,689 | +0.06(+1.11%) |
May 31, 2016 | 5.119 | 5.129 | 5.109 | 5.114 | 458,134 | -0.01(-0.10%) |
May 27, 2016 | 5.098 | 5.119 | 5.119 | 5.119 | 555,924 | +0.01(+0.20%) |
May 26, 2016 | 5.067 | 5.109 | 5.062 | 5.109 | 540,885 | +0.03(+0.61%) |
May 25, 2016 | 5.021 | 5.083 | 5.016 | 5.078 | 590,724 | +0.06(+1.13%) |
May 24, 2016 | 4.965 | 5.026 | 4.954 | 5.021 | 666,057 | +0.07(+1.35%) |
May 23, 2016 | 4.959 | 5.001 | 4.939 | 4.954 | 566,393 | -0.01(-0.10%) |
May 20, 2016 | 5.011 | 5.036 | 4.949 | 4.959 | 874,459 | -0.05(-0.92%) |
May 19, 2016 | 5.011 | 5.026 | 4.970 | 5.006 | 499,290 | -0.02(-0.31%) |
May 18, 2016 | 4.995 | 5.031 | 4.990 | 5.021 | 405,624 | +0.02(+0.41%) |
May 17, 2016 | 5.026 | 5.037 | 4.980 | 5.001 | 839,096 | -0.03(-0.51%) |
May 16, 2016 | 5.006 | 5.073 | 5.001 | 5.026 | 1,128,575 | +0.04(+0.72%) |
May 13, 2016 | 5.006 | 5.010 | 4.975 | 4.990 | 681,322 | -0.01(-0.10%) |
May 12, 2016 | 5.021 | 5.037 | 4.990 | 4.995 | 480,639 | -0.01(-0.21%) |
May 11, 2016 | 4.995 | 5.037 | 4.990 | 5.006 | 505,790 | -0.01(-0.10%) |
May 10, 2016 | 4.980 | 5.047 | 4.971 | 5.011 | 785,917 | +0.03(+0.62%) |
May 09, 2016 | 4.954 | 5.001 | 4.954 | 4.980 | 456,452 | +0.01(+0.13%) |
May 06, 2016 | 4.928 | 4.989 | 4.907 | 4.974 | 571,498 | +0.02(+0.31%) |
May 05, 2016 | 4.984 | 5.004 | 4.928 | 4.958 | 799,123 | -0.03(-0.51%) |
May 04, 2016 | 4.963 | 4.999 | 4.953 | 4.984 | 632,507 | -0.01(-0.10%) |
May 03, 2016 | 4.989 | 5.019 | 4.943 | 4.989 | 582,580 | -0.05(-0.91%) |
May 02, 2016 | 5.030 | 5.040 | 4.984 | 5.035 | 721,414 | +0.00(+0.00%) |
Apr 29, 2016 | 5.025 | 5.045 | 4.979 | 5.035 | 514,333 | -0.01(-0.20%) |
Apr 28, 2016 | 5.045 | 5.065 | 5.025 | 5.045 | 742,407 | -0.02(-0.40%) |
Apr 27, 2016 | 5.025 | 5.075 | 5.009 | 5.065 | 619,984 | +0.02(+0.30%) |
Apr 26, 2016 | 5.050 | 5.076 | 5.019 | 5.050 | 741,225 | +0.01(+0.20%) |
Apr 25, 2016 | 5.030 | 5.040 | 5.009 | 5.040 | 557,622 | -0.01(-0.20%) |
Apr 22, 2016 | 5.019 | 5.050 | 5.005 | 5.050 | 760,198 | +0.03(+0.61%) |
Apr 21, 2016 | 5.040 | 5.045 | 4.994 | 5.019 | 736,124 | -0.01(-0.10%) |
Apr 20, 2016 | 4.994 | 5.045 | 4.984 | 5.025 | 398,221 | +0.02(+0.41%) |
Apr 19, 2016 | 5.014 | 5.019 | 4.974 | 5.004 | 568,228 | -0.01(-0.20%) |
Apr 18, 2016 | 4.917 | 5.019 | 4.915 | 5.014 | 976,349 | +0.07(+1.44%) |
Apr 15, 2016 | 4.948 | 4.989 | 4.923 | 4.943 | 850,068 | +0.00(+0.00%) |
Apr 14, 2016 | 4.907 | 4.943 | 4.877 | 4.943 | 542,276 | +0.04(+0.83%) |
Apr 13, 2016 | 4.836 | 4.902 | 4.836 | 4.902 | 516,940 | +0.07(+1.37%) |
Apr 12, 2016 | 4.805 | 4.836 | 4.795 | 4.836 | 427,770 | +0.03(+0.64%) |
Apr 11, 2016 | 4.805 | 4.836 | 4.785 | 4.805 | 520,253 | +0.02(+0.43%) |
Apr 08, 2016 | 4.820 | 4.820 | 4.764 | 4.785 | 377,428 | +0.02(+0.35%) |
Apr 07, 2016 | 4.793 | 4.793 | 4.753 | 4.768 | 374,003 | -0.07(-1.36%) |
Apr 06, 2016 | 4.758 | 4.834 | 4.753 | 4.834 | 458,056 | +0.06(+1.27%) |
Apr 05, 2016 | 4.773 | 4.778 | 4.743 | 4.773 | 479,172 | -0.05(-1.05%) |
Apr 04, 2016 | 4.844 | 4.849 | 4.804 | 4.824 | 612,138 | -0.04(-0.83%) |
Apr 01, 2016 | 4.758 | 4.869 | 4.758 | 4.864 | 473,344 | +0.06(+1.16%) |
Mar 31, 2016 | 4.814 | 4.834 | 4.793 | 4.809 | 541,975 | +0.01(+0.21%) |
Mar 30, 2016 | 4.778 | 4.829 | 4.778 | 4.799 | 511,377 | +0.03(+0.53%) |
Mar 29, 2016 | 4.682 | 4.773 | 4.682 | 4.773 | 554,284 | +0.06(+1.29%) |
Mar 28, 2016 | 4.723 | 4.748 | 4.702 | 4.713 | 491,707 | -0.02(-0.32%) |
Mar 24, 2016 | 4.748 | 4.728 | 4.728 | 4.728 | 405,424 | -0.05(-0.95%) |
Mar 23, 2016 | 4.804 | 4.804 | 4.758 | 4.773 | 536,090 | -0.03(-0.58%) |
Mar 22, 2016 | 4.773 | 4.811 | 4.758 | 4.801 | 487,783 | +0.01(+0.26%) |
Mar 21, 2016 | 4.768 | 4.793 | 4.753 | 4.788 | 439,644 | +0.01(+0.21%) |
Mar 18, 2016 | 4.758 | 4.783 | 4.748 | 4.778 | 599,927 | +0.03(+0.53%) |
Mar 17, 2016 | 4.697 | 4.763 | 4.687 | 4.753 | 676,788 | +0.04(+0.75%) |
Mar 16, 2016 | 4.687 | 4.733 | 4.683 | 4.718 | 1,008,688 | +0.03(+0.65%) |
Mar 15, 2016 | 4.682 | 4.713 | 4.657 | 4.687 | 1,115,728 | +0.01(+0.11%) |
Mar 14, 2016 | 4.667 | 4.718 | 4.637 | 4.682 | 464,381 | -0.01(-0.11%) |
Mar 11, 2016 | 4.622 | 4.692 | 4.611 | 4.687 | 777,515 | +0.10(+2.09%) |
Mar 10, 2016 | 4.591 | 4.627 | 4.531 | 4.591 | 727,962 | +0.01(+0.22%) |
Mar 09, 2016 | 4.591 | 4.611 | 4.571 | 4.581 | 639,212 | +0.00(+0.00%) |
Mar 08, 2016 | 4.617 | 4.627 | 4.556 | 4.581 | 605,109 | -0.03(-0.63%) |
Mar 07, 2016 | 4.600 | 4.650 | 4.590 | 4.610 | 668,418 | +0.00(+0.00%) |
Mar 04, 2016 | 4.560 | 4.630 | 4.554 | 4.610 | 649,235 | +0.04(+0.88%) |
Mar 03, 2016 | 4.550 | 4.570 | 4.510 | 4.570 | 693,441 | +0.02(+0.44%) |
Mar 02, 2016 | 4.490 | 4.555 | 4.465 | 4.550 | 606,266 | +0.07(+1.45%) |
Mar 01, 2016 | 4.390 | 4.505 | 4.380 | 4.485 | 700,409 | +0.11(+2.40%) |
Feb 29, 2016 | 4.410 | 4.445 | 4.380 | 4.380 | 373,773 | -0.03(-0.68%) |
Feb 26, 2016 | 4.420 | 4.440 | 4.390 | 4.410 | 572,200 | +0.01(+0.11%) |
Feb 25, 2016 | 4.365 | 4.410 | 4.340 | 4.405 | 621,213 | +0.06(+1.27%) |
Feb 24, 2016 | 4.249 | 4.350 | 4.235 | 4.350 | 493,506 | +0.04(+0.93%) |
Feb 23, 2016 | 4.385 | 4.400 | 4.295 | 4.310 | 656,171 | -0.08(-1.71%) |
Feb 22, 2016 | 4.360 | 4.400 | 4.355 | 4.385 | 527,048 | +0.08(+1.86%) |
Feb 19, 2016 | 4.305 | 4.340 | 4.269 | 4.305 | 517,794 | -0.04(-0.81%) |
Feb 18, 2016 | 4.345 | 4.360 | 4.320 | 4.340 | 590,110 | +0.01(+0.23%) |
Feb 17, 2016 | 4.264 | 4.355 | 4.251 | 4.330 | 1,115,142 | +0.09(+2.01%) |
Feb 16, 2016 | 4.239 | 4.269 | 4.189 | 4.244 | 1,318,053 | +0.08(+1.93%) |
Feb 12, 2016 | 4.079 | 4.164 | 4.164 | 4.164 | 868,675 | +0.11(+2.59%) |
Feb 11, 2016 | 4.019 | 4.082 | 3.999 | 4.059 | 894,400 | -0.05(-1.22%) |
Feb 10, 2016 | 4.149 | 4.219 | 4.109 | 4.109 | 631,181 | -0.02(-0.49%) |
Feb 09, 2016 | 4.124 | 4.194 | 4.099 | 4.129 | 778,686 | -0.07(-1.55%) |
Feb 08, 2016 | 4.229 | 4.231 | 4.124 | 4.194 | 721,954 | -0.09(-2.19%) |
Feb 05, 2016 | 4.323 | 4.333 | 4.234 | 4.288 | 738,190 | -0.06(-1.48%) |
Feb 04, 2016 | 4.363 | 4.412 | 4.323 | 4.353 | 664,734 | -0.01(-0.23%) |
Feb 03, 2016 | 4.392 | 4.392 | 4.273 | 4.363 | 560,783 | +0.00(+0.11%) |
Feb 02, 2016 | 4.422 | 4.432 | 4.333 | 4.358 | 867,592 | -0.10(-2.34%) |
Feb 01, 2016 | 4.358 | 4.472 | 4.343 | 4.462 | 670,855 | +0.05(+1.13%) |
Jan 29, 2016 | 4.318 | 4.412 | 4.318 | 4.412 | 799,233 | +0.12(+2.89%) |
Jan 28, 2016 | 4.303 | 4.328 | 4.253 | 4.288 | 772,279 | +0.03(+0.82%) |
Jan 27, 2016 | 4.263 | 4.333 | 4.239 | 4.253 | 552,110 | -0.05(-1.15%) |
Jan 26, 2016 | 4.204 | 4.303 | 4.204 | 4.303 | 719,472 | +0.12(+2.97%) |
Jan 25, 2016 | 4.249 | 4.263 | 4.179 | 4.179 | 640,455 | -0.07(-1.64%) |
Jan 22, 2016 | 4.169 | 4.253 | 4.169 | 4.249 | 1,062,360 | +0.13(+3.13%) |
Jan 21, 2016 | 4.105 | 4.204 | 4.080 | 4.119 | 1,281,558 | +0.01(+0.24%) |
Jan 20, 2016 | 4.159 | 4.169 | 3.931 | 4.110 | 1,598,770 | -0.10(-2.47%) |
Jan 19, 2016 | 4.353 | 4.353 | 4.179 | 4.214 | 1,302,689 | -0.07(-1.62%) |
Jan 15, 2016 | 4.333 | 4.283 | 4.283 | 4.283 | 1,096,261 | -0.12(-2.82%) |
Jan 14, 2016 | 4.373 | 4.436 | 4.288 | 4.407 | 954,315 | +0.05(+1.14%) |
Jan 13, 2016 | 4.502 | 4.521 | 4.343 | 4.358 | 848,066 | -0.14(-3.20%) |
Jan 12, 2016 | 4.467 | 4.521 | 4.432 | 4.502 | 826,413 | +0.06(+1.34%) |
Jan 11, 2016 | 4.526 | 4.556 | 4.407 | 4.442 | 1,231,141 | -0.08(-1.86%) |
Jan 08, 2016 | 4.641 | 4.648 | 4.502 | 4.526 | 901,060 | -0.06(-1.41%) |
Jan 07, 2016 | 4.641 | 4.675 | 4.576 | 4.591 | 1,251,616 | -0.12(-2.63%) |
Jan 06, 2016 | 4.770 | 4.775 | 4.675 | 4.715 | 1,822,143 | -0.06(-1.25%) |
Jan 05, 2016 | 4.844 | 4.844 | 4.765 | 4.775 | 1,421,686 | -0.06(-1.33%) |
Jan 04, 2016 | 4.859 | 4.894 | 4.765 | 4.839 | 778,541 | -0.07(-1.52%) |
Dec 31, 2015 | 4.914 | 4.914 | 4.914 | 4.914 | 740,848 | -0.03(-0.60%) |
Dec 30, 2015 | 4.928 | 4.953 | 4.899 | 4.943 | 1,027,707 | -0.00(-0.10%) |
Dec 29, 2015 | 4.963 | 4.983 | 4.928 | 4.948 | 801,115 | +0.02(+0.33%) |
Dec 28, 2015 | 4.967 | 4.967 | 4.888 | 4.932 | 982,680 | -0.03(-0.69%) |
Dec 24, 2015 | 4.878 | 4.967 | 4.967 | 4.967 | 563,550 | +0.07(+1.41%) |
Dec 23, 2015 | 4.849 | 4.937 | 4.849 | 4.898 | 1,023,302 | +0.06(+1.32%) |
Dec 22, 2015 | 4.785 | 4.858 | 4.745 | 4.834 | 1,215,188 | +0.05(+1.03%) |
Dec 21, 2015 | 4.775 | 4.819 | 4.755 | 4.785 | 1,174,726 | +0.01(+0.26%) |
Dec 18, 2015 | 4.804 | 4.814 | 4.755 | 4.772 | 1,024,080 | -0.03(-0.67%) |
Dec 17, 2015 | 4.839 | 4.845 | 4.789 | 4.804 | 1,026,835 | -0.01(-0.20%) |
Dec 16, 2015 | 4.716 | 4.829 | 4.716 | 4.814 | 1,226,071 | +0.09(+1.98%) |
Dec 15, 2015 | 4.676 | 4.765 | 4.647 | 4.721 | 1,360,764 | +0.09(+1.91%) |
Dec 14, 2015 | 4.657 | 4.686 | 4.578 | 4.632 | 1,191,147 | -0.04(-0.95%) |
Dec 11, 2015 | 4.765 | 4.785 | 4.661 | 4.676 | 915,811 | -0.13(-2.76%) |
Dec 10, 2015 | 4.804 | 4.829 | 4.794 | 4.809 | 527,429 | +0.02(+0.51%) |
Dec 09, 2015 | 4.814 | 4.883 | 4.775 | 4.785 | 635,328 | -0.07(-1.42%) |
Dec 08, 2015 | 4.849 | 4.858 | 4.809 | 4.853 | 656,117 | -0.01(-0.18%) |
Dec 07, 2015 | 4.911 | 4.921 | 4.852 | 4.862 | 943,560 | -0.04(-0.90%) |
Dec 04, 2015 | 4.847 | 4.916 | 4.841 | 4.906 | 698,830 | +0.05(+1.00%) |
Dec 03, 2015 | 4.886 | 4.886 | 4.818 | 4.857 | 760,196 | -0.01(-0.30%) |
Dec 02, 2015 | 4.911 | 4.921 | 4.867 | 4.872 | 688,389 | -0.04(-0.80%) |
Dec 01, 2015 | 4.872 | 4.926 | 4.872 | 4.911 | 567,449 | +0.04(+0.80%) |
Nov 30, 2015 | 4.882 | 4.888 | 4.857 | 4.872 | 463,217 | -0.01(-0.24%) |
Nov 27, 2015 | 4.872 | 4.886 | 4.862 | 4.884 | 95,376 | +0.01(+0.14%) |
Nov 25, 2015 | 4.872 | 4.877 | 4.877 | 4.877 | 301,335 | -0.02(-0.40%) |
Nov 24, 2015 | 4.852 | 4.896 | 4.833 | 4.896 | 461,920 | +0.02(+0.40%) |
Nov 23, 2015 | 4.882 | 4.906 | 4.847 | 4.877 | 730,781 | -0.00(-0.10%) |
Nov 20, 2015 | 4.906 | 4.921 | 4.867 | 4.882 | 615,817 | -0.01(-0.20%) |
Nov 19, 2015 | 4.896 | 4.906 | 4.877 | 4.891 | 465,253 | +0.01(+0.30%) |
Nov 18, 2015 | 4.857 | 4.906 | 4.837 | 4.877 | 633,024 | +0.04(+0.91%) |
Nov 17, 2015 | 4.813 | 4.872 | 4.799 | 4.833 | 903,841 | +0.00(+0.00%) |
Nov 16, 2015 | 4.745 | 4.833 | 4.721 | 4.833 | 927,928 | +0.09(+1.96%) |
Nov 13, 2015 | 4.784 | 4.794 | 4.711 | 4.740 | 747,501 | -0.05(-1.02%) |
Nov 12, 2015 | 4.862 | 4.880 | 4.784 | 4.789 | 920,512 | -0.10(-2.00%) |
Nov 11, 2015 | 4.940 | 4.945 | 4.886 | 4.886 | 403,689 | -0.04(-0.79%) |
Nov 10, 2015 | 4.916 | 4.945 | 4.896 | 4.926 | 374,922 | +0.00(+0.10%) |
Nov 09, 2015 | 4.950 | 4.965 | 4.911 | 4.921 | 625,934 | -0.05(-1.08%) |
Nov 06, 2015 | 5.004 | 5.019 | 4.950 | 4.974 | 681,285 | -0.03(-0.56%) |
Nov 05, 2015 | 5.017 | 5.022 | 4.990 | 5.002 | 501,151 | -0.00(-0.10%) |
Nov 04, 2015 | 5.012 | 5.017 | 4.987 | 5.007 | 580,001 | +0.01(+0.19%) |
Nov 03, 2015 | 4.988 | 5.017 | 4.944 | 4.998 | 543,723 | +0.01(+0.19%) |