Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.453 | 4.493 | 4.370 | 4.422 | 1,002,180 | +0.00(+0.00%) |
Oct 29, 2015 | 4.390 | 4.509 | 4.382 | 4.422 | 1,355,324 | +0.04(+0.90%) |
Oct 28, 2015 | 4.291 | 4.382 | 4.279 | 4.382 | 591,397 | +0.10(+2.22%) |
Oct 27, 2015 | 4.350 | 4.358 | 4.279 | 4.287 | 677,186 | -0.08(-1.90%) |
Oct 26, 2015 | 4.422 | 4.457 | 4.343 | 4.370 | 501,680 | -0.06(-1.34%) |
Oct 23, 2015 | 4.406 | 4.457 | 4.406 | 4.430 | 552,605 | +0.03(+0.63%) |
Oct 22, 2015 | 4.374 | 4.438 | 4.374 | 4.402 | 689,288 | +0.06(+1.28%) |
Oct 21, 2015 | 4.370 | 4.405 | 4.337 | 4.346 | 553,375 | -0.01(-0.27%) |
Oct 20, 2015 | 4.335 | 4.414 | 4.307 | 4.358 | 948,399 | +0.04(+0.82%) |
Oct 19, 2015 | 4.204 | 4.327 | 4.204 | 4.323 | 947,493 | +0.10(+2.25%) |
Oct 16, 2015 | 4.148 | 4.220 | 4.121 | 4.228 | 791,772 | +0.10(+2.40%) |
Oct 15, 2015 | 4.164 | 4.192 | 4.105 | 4.129 | 834,696 | -0.02(-0.48%) |
Oct 14, 2015 | 4.117 | 4.176 | 4.117 | 4.148 | 489,685 | +0.02(+0.48%) |
Oct 13, 2015 | 4.152 | 4.208 | 4.113 | 4.129 | 582,303 | -0.04(-1.04%) |
Oct 12, 2015 | 4.228 | 4.283 | 4.160 | 4.172 | 425,861 | -0.06(-1.40%) |
Oct 09, 2015 | 4.303 | 4.335 | 4.220 | 4.232 | 628,238 | -0.08(-1.75%) |
Oct 08, 2015 | 4.295 | 4.311 | 4.243 | 4.307 | 559,073 | +0.01(+0.18%) |
Oct 07, 2015 | 4.275 | 4.307 | 4.240 | 4.299 | 848,507 | +0.04(+1.02%) |
Oct 06, 2015 | 4.208 | 4.279 | 4.204 | 4.255 | 856,331 | +0.03(+0.66%) |
Oct 05, 2015 | 4.081 | 4.243 | 4.065 | 4.228 | 854,135 | +0.17(+4.30%) |
Oct 02, 2015 | 4.077 | 4.192 | 4.010 | 4.053 | 942,824 | -0.08(-2.01%) |
Oct 01, 2015 | 4.006 | 4.136 | 3.994 | 4.136 | 1,166,275 | +0.13(+3.26%) |
Sep 30, 2015 | 4.006 | 4.069 | 3.978 | 4.006 | 1,584,264 | +0.05(+1.20%) |
Sep 29, 2015 | 4.097 | 4.097 | 3.919 | 3.958 | 2,732,257 | -0.14(-3.38%) |
Sep 28, 2015 | 4.315 | 4.335 | 4.083 | 4.097 | 2,174,781 | -0.25(-5.74%) |
Sep 25, 2015 | 4.358 | 4.414 | 4.319 | 4.346 | 683,278 | -0.01(-0.18%) |
Sep 24, 2015 | 4.339 | 4.446 | 4.339 | 4.354 | 631,120 | -0.02(-0.36%) |
Sep 23, 2015 | 4.339 | 4.382 | 4.315 | 4.370 | 602,244 | +0.04(+0.91%) |
Sep 22, 2015 | 4.279 | 4.354 | 4.208 | 4.331 | 1,655,821 | +0.00(+0.00%) |
Sep 21, 2015 | 4.295 | 4.346 | 4.279 | 4.331 | 520,223 | +0.07(+1.58%) |
Sep 18, 2015 | 4.418 | 4.434 | 4.251 | 4.263 | 2,491,802 | -0.19(-4.36%) |
Sep 17, 2015 | 4.481 | 4.509 | 4.457 | 4.457 | 414,667 | -0.04(-0.88%) |
Sep 16, 2015 | 4.461 | 4.513 | 4.442 | 4.497 | 515,413 | +0.05(+1.16%) |
Sep 15, 2015 | 4.457 | 4.497 | 4.434 | 4.446 | 436,986 | -0.01(-0.27%) |
Sep 14, 2015 | 4.481 | 4.497 | 4.430 | 4.457 | 614,167 | -0.03(-0.71%) |
Sep 11, 2015 | 4.477 | 4.501 | 4.442 | 4.489 | 494,139 | -0.02(-0.35%) |
Sep 10, 2015 | 4.469 | 4.509 | 4.446 | 4.505 | 523,744 | +0.02(+0.53%) |
Sep 09, 2015 | 4.537 | 4.541 | 4.457 | 4.481 | 527,447 | -0.02(-0.35%) |
Sep 08, 2015 | 4.541 | 4.560 | 4.489 | 4.497 | 412,893 | +0.01(+0.27%) |
Sep 04, 2015 | 4.449 | 4.485 | 4.485 | 4.485 | 594,120 | -0.02(-0.35%) |
Sep 03, 2015 | 4.414 | 4.533 | 4.414 | 4.501 | 550,210 | +0.06(+1.25%) |
Sep 02, 2015 | 4.453 | 4.501 | 4.398 | 4.446 | 594,998 | +0.02(+0.45%) |
Sep 01, 2015 | 4.509 | 4.541 | 4.422 | 4.426 | 1,022,508 | -0.17(-3.71%) |
Aug 31, 2015 | 4.529 | 4.616 | 4.501 | 4.596 | 938,480 | +0.04(+0.78%) |
Aug 28, 2015 | 4.497 | 4.628 | 4.465 | 4.560 | 854,284 | +0.05(+1.14%) |
Aug 27, 2015 | 4.386 | 4.533 | 4.376 | 4.509 | 1,144,812 | +0.16(+3.64%) |
Aug 26, 2015 | 4.358 | 4.358 | 4.271 | 4.350 | 782,525 | +0.07(+1.67%) |
Aug 25, 2015 | 4.402 | 4.414 | 4.279 | 4.279 | 1,081,433 | -0.02(-0.46%) |
Aug 24, 2015 | 4.434 | 4.453 | 4.260 | 4.299 | 2,731,899 | -0.30(-6.47%) |
Aug 21, 2015 | 4.663 | 4.703 | 4.556 | 4.596 | 1,196,196 | -0.09(-1.86%) |
Aug 20, 2015 | 4.731 | 4.755 | 4.679 | 4.683 | 1,035,082 | -0.05(-1.01%) |
Aug 19, 2015 | 4.739 | 4.774 | 4.703 | 4.731 | 829,557 | -0.02(-0.50%) |
Aug 18, 2015 | 4.703 | 4.755 | 4.703 | 4.755 | 831,508 | +0.04(+0.93%) |
Aug 17, 2015 | 4.663 | 4.731 | 4.656 | 4.711 | 887,215 | +0.03(+0.68%) |
Aug 14, 2015 | 4.675 | 4.719 | 4.656 | 4.679 | 727,757 | -0.00(-0.08%) |
Aug 13, 2015 | 4.660 | 4.691 | 4.600 | 4.683 | 981,093 | +0.00(+0.00%) |
Aug 12, 2015 | 4.652 | 4.703 | 4.622 | 4.683 | 1,183,526 | +0.03(+0.58%) |
Aug 11, 2015 | 4.706 | 4.730 | 4.629 | 4.656 | 1,458,071 | -0.07(-1.39%) |
Aug 10, 2015 | 4.587 | 4.733 | 4.575 | 4.722 | 1,304,576 | +0.13(+2.77%) |
Aug 07, 2015 | 4.610 | 4.730 | 4.459 | 4.594 | 1,978,395 | +0.36(+8.38%) |
Aug 06, 2015 | 4.320 | 4.340 | 4.216 | 4.239 | 1,066,981 | -0.08(-1.96%) |
Aug 05, 2015 | 4.390 | 4.405 | 4.297 | 4.324 | 1,349,809 | -0.03(-0.71%) |
Aug 04, 2015 | 4.328 | 4.367 | 4.309 | 4.355 | 803,895 | +0.03(+0.71%) |
Aug 03, 2015 | 4.313 | 4.336 | 4.235 | 4.324 | 913,214 | +0.01(+0.18%) |
Jul 31, 2015 | 4.336 | 4.367 | 4.305 | 4.316 | 669,657 | -0.00(-0.09%) |
Jul 30, 2015 | 4.266 | 4.355 | 4.262 | 4.320 | 860,783 | +0.04(+0.90%) |
Jul 29, 2015 | 4.247 | 4.286 | 4.205 | 4.282 | 948,698 | +0.06(+1.37%) |
Jul 28, 2015 | 4.274 | 4.297 | 4.201 | 4.224 | 697,479 | -0.04(-0.91%) |
Jul 27, 2015 | 4.120 | 4.262 | 4.116 | 4.262 | 1,775,688 | +0.10(+2.41%) |
Jul 24, 2015 | 4.324 | 4.333 | 4.143 | 4.162 | 1,756,913 | -0.18(-4.09%) |
Jul 23, 2015 | 4.390 | 4.417 | 4.324 | 4.340 | 801,999 | -0.05(-1.23%) |
Jul 22, 2015 | 4.401 | 4.401 | 4.363 | 4.394 | 621,238 | -0.03(-0.78%) |
Jul 21, 2015 | 4.467 | 4.510 | 4.428 | 4.428 | 572,348 | -0.05(-1.04%) |
Jul 20, 2015 | 4.506 | 4.506 | 4.444 | 4.475 | 572,824 | -0.03(-0.69%) |
Jul 17, 2015 | 4.567 | 4.567 | 4.479 | 4.506 | 630,505 | -0.07(-1.60%) |
Jul 16, 2015 | 4.556 | 4.587 | 4.535 | 4.579 | 776,038 | +0.04(+0.85%) |
Jul 15, 2015 | 4.540 | 4.556 | 4.502 | 4.540 | 1,236,314 | +0.00(+0.00%) |
Jul 14, 2015 | 4.540 | 4.556 | 4.521 | 4.540 | 1,085,715 | +0.00(+0.09%) |
Jul 13, 2015 | 4.475 | 4.556 | 4.463 | 4.537 | 1,125,175 | +0.06(+1.38%) |
Jul 10, 2015 | 4.409 | 4.486 | 4.382 | 4.475 | 934,872 | +0.09(+2.11%) |
Jul 09, 2015 | 4.394 | 4.405 | 4.363 | 4.382 | 744,737 | +0.02(+0.53%) |
Jul 08, 2015 | 4.367 | 4.413 | 4.332 | 4.359 | 818,386 | -0.06(-1.31%) |
Jul 07, 2015 | 4.486 | 4.486 | 4.324 | 4.417 | 1,413,685 | -0.08(-1.89%) |
Jul 06, 2015 | 4.398 | 4.517 | 4.390 | 4.502 | 971,767 | +0.07(+1.57%) |
Jul 02, 2015 | 4.421 | 4.432 | 4.432 | 4.432 | 1,053,121 | +0.02(+0.53%) |
Jul 01, 2015 | 4.552 | 4.560 | 4.390 | 4.409 | 1,499,380 | -0.05(-1.13%) |
Jun 30, 2015 | 4.517 | 4.540 | 4.459 | 4.459 | 1,713,353 | -0.03(-0.77%) |
Jun 29, 2015 | 4.552 | 4.556 | 4.479 | 4.494 | 929,539 | -0.08(-1.69%) |
Jun 26, 2015 | 4.571 | 4.598 | 4.548 | 4.571 | 811,077 | -0.00(-0.08%) |
Jun 25, 2015 | 4.560 | 4.645 | 4.556 | 4.575 | 1,458,939 | +0.00(+0.08%) |
Jun 24, 2015 | 4.598 | 4.615 | 4.556 | 4.571 | 1,429,251 | -0.04(-0.92%) |
Jun 23, 2015 | 4.544 | 4.637 | 4.517 | 4.614 | 2,368,612 | +0.11(+2.49%) |
Jun 22, 2015 | 4.564 | 4.622 | 4.490 | 4.502 | 1,493,617 | -0.05(-1.02%) |
Jun 19, 2015 | 4.556 | 4.583 | 4.502 | 4.548 | 2,021,634 | -0.03(-0.59%) |
Jun 18, 2015 | 4.714 | 4.741 | 4.517 | 4.575 | 1,721,421 | -0.14(-2.87%) |
Jun 17, 2015 | 4.598 | 4.749 | 4.598 | 4.710 | 1,317,834 | +0.11(+2.44%) |
Jun 16, 2015 | 4.548 | 4.598 | 4.401 | 4.598 | 2,085,139 | +0.05(+1.02%) |
Jun 15, 2015 | 4.637 | 4.668 | 4.522 | 4.552 | 2,210,628 | -0.14(-2.88%) |
Jun 12, 2015 | 4.706 | 4.710 | 4.641 | 4.687 | 981,462 | -0.03(-0.57%) |
Jun 11, 2015 | 4.776 | 4.789 | 4.695 | 4.714 | 1,439,070 | -0.08(-1.61%) |
Jun 10, 2015 | 4.826 | 4.849 | 4.778 | 4.791 | 1,011,155 | -0.04(-0.80%) |
Jun 09, 2015 | 4.869 | 4.903 | 4.807 | 4.830 | 902,613 | -0.05(-1.03%) |
Jun 08, 2015 | 4.915 | 4.942 | 4.857 | 4.880 | 662,604 | -0.05(-0.94%) |
Jun 05, 2015 | 4.903 | 4.938 | 4.884 | 4.927 | 413,962 | +0.01(+0.24%) |
Jun 04, 2015 | 4.957 | 4.957 | 4.872 | 4.915 | 596,554 | -0.05(-0.93%) |
Jun 03, 2015 | 4.969 | 4.969 | 4.923 | 4.961 | 676,339 | +0.00(+0.08%) |
Jun 02, 2015 | 4.954 | 4.979 | 4.923 | 4.957 | 515,221 | +0.00(+0.08%) |
Jun 01, 2015 | 4.973 | 4.977 | 4.915 | 4.954 | 771,578 | +0.00(+0.00%) |
May 29, 2015 | 4.927 | 4.977 | 4.903 | 4.954 | 686,544 | +0.00(+0.08%) |
May 28, 2015 | 4.923 | 4.957 | 4.857 | 4.950 | 1,509,797 | +0.03(+0.55%) |
May 27, 2015 | 4.957 | 4.992 | 4.911 | 4.923 | 1,201,310 | -0.03(-0.70%) |
May 26, 2015 | 5.019 | 5.023 | 4.942 | 4.957 | 1,404,695 | +0.03(+0.55%) |
May 22, 2015 | 4.903 | 4.930 | 4.930 | 4.930 | 718,226 | +0.03(+0.55%) |
May 21, 2015 | 4.872 | 4.923 | 4.857 | 4.903 | 764,948 | +0.04(+0.79%) |
May 20, 2015 | 4.903 | 4.950 | 4.861 | 4.865 | 1,236,882 | -0.04(-0.79%) |
May 19, 2015 | 4.927 | 4.957 | 4.857 | 4.903 | 1,085,632 | -0.02(-0.47%) |
May 18, 2015 | 4.907 | 4.957 | 4.838 | 4.927 | 1,336,086 | +0.02(+0.31%) |
May 15, 2015 | 4.907 | 4.938 | 4.896 | 4.911 | 748,377 | +0.02(+0.32%) |
May 14, 2015 | 4.938 | 4.969 | 4.884 | 4.896 | 844,916 | -0.02(-0.39%) |
May 13, 2015 | 4.806 | 4.927 | 4.779 | 4.915 | 1,387,548 | +0.04(+0.85%) |
May 12, 2015 | 4.934 | 4.934 | 4.843 | 4.873 | 762,319 | -0.07(-1.45%) |
May 11, 2015 | 4.794 | 4.956 | 4.783 | 4.945 | 1,213,112 | +0.09(+1.86%) |
May 08, 2015 | 5.028 | 5.126 | 4.651 | 4.855 | 3,943,903 | -0.17(-3.45%) |
May 07, 2015 | 5.043 | 5.081 | 5.002 | 5.028 | 1,074,612 | -0.04(-0.82%) |
May 06, 2015 | 5.122 | 5.145 | 5.013 | 5.069 | 643,763 | -0.05(-1.03%) |
May 05, 2015 | 5.183 | 5.186 | 5.088 | 5.122 | 681,902 | -0.06(-1.24%) |
May 04, 2015 | 5.213 | 5.228 | 5.145 | 5.186 | 624,891 | -0.04(-0.79%) |
May 01, 2015 | 5.250 | 5.264 | 5.167 | 5.228 | 520,819 | -0.01(-0.22%) |
Apr 30, 2015 | 5.299 | 5.314 | 5.228 | 5.239 | 906,706 | -0.05(-1.00%) |
Apr 29, 2015 | 5.198 | 5.307 | 5.179 | 5.292 | 881,052 | +0.09(+1.67%) |
Apr 28, 2015 | 5.186 | 5.216 | 5.175 | 5.205 | 772,303 | +0.02(+0.44%) |
Apr 27, 2015 | 5.269 | 5.299 | 5.141 | 5.183 | 893,596 | -0.08(-1.57%) |
Apr 24, 2015 | 5.288 | 5.360 | 5.220 | 5.265 | 911,948 | -0.03(-0.64%) |
Apr 23, 2015 | 5.277 | 5.333 | 5.254 | 5.299 | 715,793 | +0.02(+0.43%) |
Apr 22, 2015 | 5.216 | 5.277 | 5.201 | 5.277 | 799,107 | +0.07(+1.30%) |
Apr 21, 2015 | 5.247 | 5.277 | 5.186 | 5.209 | 520,944 | -0.03(-0.65%) |
Apr 20, 2015 | 5.239 | 5.277 | 5.224 | 5.243 | 604,372 | +0.02(+0.43%) |
Apr 17, 2015 | 5.228 | 5.265 | 5.154 | 5.220 | 734,633 | -0.04(-0.79%) |
Apr 16, 2015 | 5.171 | 5.273 | 5.150 | 5.262 | 777,163 | +0.09(+1.68%) |
Apr 15, 2015 | 5.198 | 5.213 | 5.156 | 5.175 | 800,922 | -0.02(-0.44%) |
Apr 14, 2015 | 5.190 | 5.213 | 5.167 | 5.198 | 651,701 | -0.00(-0.07%) |
Apr 13, 2015 | 5.201 | 5.213 | 5.171 | 5.201 | 924,572 | +0.02(+0.36%) |
Apr 10, 2015 | 5.141 | 5.205 | 5.126 | 5.183 | 599,549 | +0.05(+0.88%) |
Apr 09, 2015 | 5.156 | 5.164 | 5.088 | 5.137 | 885,966 | -0.01(-0.22%) |
Apr 08, 2015 | 5.209 | 5.218 | 5.141 | 5.149 | 709,007 | -0.06(-1.09%) |
Apr 07, 2015 | 5.213 | 5.254 | 5.194 | 5.205 | 838,719 | -0.05(-0.86%) |
Apr 06, 2015 | 5.209 | 5.250 | 5.164 | 5.250 | 1,284,757 | +0.12(+2.28%) |
Apr 02, 2015 | 5.126 | 5.134 | 5.134 | 5.134 | 703,348 | +0.01(+0.15%) |
Apr 01, 2015 | 5.073 | 5.130 | 5.047 | 5.126 | 661,879 | +0.05(+0.89%) |
Mar 31, 2015 | 5.118 | 5.151 | 5.039 | 5.081 | 3,312,209 | -0.06(-1.17%) |
Mar 30, 2015 | 5.141 | 5.175 | 5.111 | 5.141 | 1,102,518 | -0.00(-0.07%) |
Mar 27, 2015 | 5.137 | 5.171 | 5.125 | 5.145 | 973,090 | -0.01(-0.15%) |
Mar 26, 2015 | 5.175 | 5.232 | 5.126 | 5.152 | 1,720,828 | -0.03(-0.65%) |
Mar 25, 2015 | 5.149 | 5.190 | 5.130 | 5.186 | 2,470,216 | +0.05(+1.03%) |
Mar 24, 2015 | 5.066 | 5.156 | 5.051 | 5.134 | 8,367,493 | -0.11(-2.16%) |
Mar 23, 2015 | 5.269 | 5.292 | 5.220 | 5.247 | 658,305 | -0.02(-0.43%) |
Mar 20, 2015 | 5.171 | 5.303 | 5.145 | 5.269 | 1,503,108 | +0.12(+2.42%) |
Mar 19, 2015 | 5.134 | 5.152 | 5.026 | 5.145 | 1,234,448 | +0.01(+0.22%) |
Mar 18, 2015 | 5.069 | 5.156 | 5.047 | 5.134 | 1,026,307 | +0.06(+1.11%) |
Mar 17, 2015 | 5.258 | 5.311 | 4.998 | 5.077 | 2,552,155 | -0.18(-3.51%) |
Mar 16, 2015 | 5.277 | 5.352 | 5.254 | 5.262 | 1,070,574 | -0.01(-0.21%) |
Mar 13, 2015 | 5.265 | 5.287 | 5.224 | 5.273 | 494,752 | -0.02(-0.29%) |
Mar 12, 2015 | 5.318 | 5.363 | 5.273 | 5.288 | 589,960 | -0.01(-0.14%) |
Mar 11, 2015 | 5.299 | 5.341 | 5.243 | 5.296 | 834,702 | +0.01(+0.21%) |
Mar 10, 2015 | 5.318 | 5.399 | 5.250 | 5.284 | 1,054,746 | -0.08(-1.41%) |
Mar 09, 2015 | 5.397 | 5.397 | 5.312 | 5.360 | 1,031,539 | -0.03(-0.48%) |
Mar 06, 2015 | 5.371 | 5.408 | 5.341 | 5.386 | 1,149,103 | +0.01(+0.27%) |
Mar 05, 2015 | 5.411 | 5.481 | 5.319 | 5.371 | 1,090,210 | +0.04(+0.69%) |
Mar 04, 2015 | 5.315 | 5.338 | 5.341 | 5.334 | 1,150,952 | -0.01(-0.14%) |
Mar 03, 2015 | 5.559 | 5.585 | 5.205 | 5.341 | 3,701,075 | -0.38(-6.58%) |
Mar 02, 2015 | 5.736 | 5.795 | 5.688 | 5.717 | 661,623 | -0.02(-0.32%) |
Feb 27, 2015 | 5.732 | 5.762 | 5.703 | 5.736 | 810,247 | +0.01(+0.26%) |
Feb 26, 2015 | 5.721 | 5.743 | 5.699 | 5.721 | 284,699 | -0.02(-0.32%) |
Feb 25, 2015 | 5.714 | 5.769 | 5.655 | 5.740 | 441,640 | +0.06(+1.04%) |
Feb 24, 2015 | 5.762 | 5.788 | 5.644 | 5.681 | 624,740 | -0.07(-1.16%) |
Feb 23, 2015 | 5.717 | 5.765 | 5.673 | 5.747 | 524,772 | +0.03(+0.52%) |
Feb 20, 2015 | 5.651 | 5.717 | 5.629 | 5.717 | 373,697 | +0.07(+1.17%) |
Feb 19, 2015 | 5.736 | 5.736 | 5.625 | 5.651 | 620,500 | -0.08(-1.48%) |
Feb 18, 2015 | 5.751 | 5.765 | 5.681 | 5.736 | 431,406 | -0.02(-0.32%) |
Feb 17, 2015 | 5.717 | 5.765 | 5.706 | 5.754 | 533,315 | +0.04(+0.71%) |
Feb 13, 2015 | 5.729 | 5.714 | 5.714 | 5.714 | 432,672 | +0.01(+0.26%) |
Feb 12, 2015 | 5.651 | 5.736 | 5.629 | 5.699 | 490,015 | +0.07(+1.18%) |
Feb 11, 2015 | 5.710 | 5.710 | 5.625 | 5.633 | 433,941 | -0.07(-1.16%) |
Feb 10, 2015 | 5.725 | 5.736 | 5.684 | 5.699 | 429,988 | -0.01(-0.26%) |
Feb 09, 2015 | 5.681 | 5.736 | 5.647 | 5.714 | 546,804 | +0.03(+0.52%) |
Feb 06, 2015 | 5.618 | 5.692 | 5.581 | 5.684 | 521,779 | +0.08(+1.52%) |
Feb 05, 2015 | 5.607 | 5.636 | 5.544 | 5.599 | 676,484 | -0.01(-0.20%) |
Feb 04, 2015 | 5.729 | 5.747 | 5.588 | 5.611 | 746,246 | -0.11(-1.93%) |
Feb 03, 2015 | 5.570 | 5.743 | 5.544 | 5.721 | 1,142,814 | +0.17(+2.99%) |
Feb 02, 2015 | 5.574 | 5.588 | 5.511 | 5.555 | 648,697 | +0.01(+0.27%) |
Jan 30, 2015 | 5.448 | 5.585 | 5.433 | 5.540 | 1,189,806 | +0.07(+1.35%) |
Jan 29, 2015 | 5.356 | 5.470 | 5.349 | 5.467 | 487,721 | +0.12(+2.21%) |
Jan 28, 2015 | 5.459 | 5.481 | 5.334 | 5.349 | 472,380 | -0.09(-1.69%) |
Jan 27, 2015 | 5.445 | 5.459 | 5.404 | 5.441 | 450,478 | -0.06(-1.07%) |
Jan 26, 2015 | 5.555 | 5.566 | 5.470 | 5.500 | 635,277 | -0.06(-1.00%) |
Jan 23, 2015 | 5.574 | 5.596 | 5.481 | 5.555 | 967,955 | -0.03(-0.53%) |
Jan 22, 2015 | 5.293 | 5.607 | 5.275 | 5.585 | 1,266,079 | +0.32(+6.10%) |
Jan 21, 2015 | 5.157 | 5.271 | 5.146 | 5.264 | 799,397 | +0.11(+2.15%) |
Jan 20, 2015 | 5.220 | 5.227 | 5.127 | 5.153 | 891,847 | -0.06(-1.06%) |
Jan 16, 2015 | 5.168 | 5.244 | 5.109 | 5.208 | 1,048,770 | +0.00(+0.00%) |
Jan 15, 2015 | 5.275 | 5.301 | 5.205 | 5.208 | 672,250 | -0.08(-1.47%) |
Jan 14, 2015 | 5.245 | 5.334 | 5.226 | 5.286 | 656,035 | -0.02(-0.35%) |
Jan 13, 2015 | 5.459 | 5.481 | 5.216 | 5.304 | 1,047,650 | -0.12(-2.18%) |
Jan 12, 2015 | 5.404 | 5.448 | 5.319 | 5.422 | 675,736 | +0.04(+0.82%) |
Jan 09, 2015 | 5.360 | 5.400 | 5.330 | 5.378 | 881,828 | +0.04(+0.69%) |
Jan 08, 2015 | 5.459 | 5.475 | 5.323 | 5.341 | 1,119,391 | -0.04(-0.82%) |
Jan 07, 2015 | 5.404 | 5.445 | 5.338 | 5.386 | 928,879 | +0.03(+0.48%) |
Jan 06, 2015 | 5.522 | 5.522 | 5.352 | 5.360 | 789,980 | -0.14(-2.48%) |
Jan 05, 2015 | 5.563 | 5.588 | 5.467 | 5.496 | 822,389 | -0.08(-1.46%) |
Jan 02, 2015 | 5.481 | 5.603 | 5.479 | 5.577 | 831,788 | +0.09(+1.61%) |
Dec 31, 2014 | 5.570 | 5.489 | 5.489 | 5.489 | 1,497,817 | -0.07(-1.26%) |
Dec 30, 2014 | 5.492 | 5.566 | 5.472 | 5.559 | 802,767 | +0.02(+0.40%) |
Dec 29, 2014 | 5.559 | 5.622 | 5.518 | 5.537 | 478,298 | -0.04(-0.73%) |
Dec 26, 2014 | 5.607 | 5.622 | 5.570 | 5.577 | 397,871 | -0.00(-0.07%) |
Dec 24, 2014 | 5.452 | 5.581 | 5.581 | 5.581 | 533,792 | +0.14(+2.65%) |
Dec 23, 2014 | 5.459 | 5.485 | 5.419 | 5.437 | 789,529 | -0.01(-0.20%) |
Dec 22, 2014 | 5.452 | 5.459 | 5.422 | 5.448 | 560,668 | -0.01(-0.14%) |
Dec 19, 2014 | 5.470 | 5.515 | 5.408 | 5.456 | 1,094,016 | -0.00(-0.07%) |
Dec 18, 2014 | 5.374 | 5.533 | 5.363 | 5.459 | 1,472,854 | +0.15(+2.85%) |
Dec 17, 2014 | 5.197 | 5.343 | 5.183 | 5.308 | 784,845 | +0.10(+1.98%) |
Dec 16, 2014 | 5.330 | 5.349 | 5.197 | 5.205 | 1,048,778 | -0.15(-2.76%) |
Dec 15, 2014 | 5.721 | 5.721 | 5.349 | 5.352 | 862,721 | +0.03(+0.48%) |
Dec 12, 2014 | 5.452 | 5.477 | 5.323 | 5.326 | 835,199 | -0.15(-2.83%) |
Dec 11, 2014 | 5.504 | 5.570 | 5.467 | 5.481 | 533,550 | -0.01(-0.13%) |
Dec 10, 2014 | 5.548 | 5.566 | 5.478 | 5.489 | 568,300 | -0.06(-1.06%) |
Dec 09, 2014 | 5.551 | 5.566 | 5.478 | 5.548 | 1,114,286 | -0.02(-0.33%) |
Dec 08, 2014 | 5.710 | 5.717 | 5.551 | 5.566 | 755,892 | -0.14(-2.46%) |
Dec 05, 2014 | 5.736 | 5.758 | 5.692 | 5.706 | 507,246 | -0.02(-0.39%) |
Dec 04, 2014 | 5.599 | 5.738 | 5.537 | 5.729 | 941,643 | +0.15(+2.71%) |
Dec 03, 2014 | 5.692 | 5.736 | 5.585 | 5.577 | 1,430,300 | -0.10(-1.82%) |
Dec 02, 2014 | 5.636 | 5.729 | 5.618 | 5.681 | 927,565 | +0.03(+0.59%) |
Dec 01, 2014 | 5.788 | 5.788 | 5.618 | 5.647 | 784,202 | -0.16(-2.73%) |
Nov 28, 2014 | 5.799 | 5.817 | 5.754 | 5.806 | 420,307 | +0.01(+0.13%) |
Nov 26, 2014 | 5.769 | 5.799 | 5.799 | 5.799 | 392,821 | +0.03(+0.58%) |
Nov 25, 2014 | 5.721 | 5.806 | 5.717 | 5.765 | 694,171 | +0.03(+0.45%) |
Nov 24, 2014 | 5.740 | 5.795 | 5.717 | 5.740 | 761,788 | +0.01(+0.13%) |
Nov 21, 2014 | 5.714 | 5.806 | 5.709 | 5.732 | 540,331 | -0.03(-0.51%) |
Nov 20, 2014 | 5.754 | 5.775 | 5.721 | 5.762 | 457,846 | +0.00(+0.00%) |
Nov 19, 2014 | 5.773 | 5.806 | 5.717 | 5.762 | 612,638 | -0.01(-0.19%) |
Nov 18, 2014 | 5.754 | 5.791 | 5.721 | 5.773 | 519,396 | +0.01(+0.26%) |
Nov 17, 2014 | 5.747 | 5.769 | 5.684 | 5.758 | 520,261 | +0.02(+0.32%) |
Nov 14, 2014 | 5.736 | 5.767 | 5.684 | 5.740 | 757,784 | +0.01(+0.26%) |
Nov 13, 2014 | 5.777 | 5.777 | 5.625 | 5.725 | 1,280,149 | -0.05(-0.89%) |
Nov 12, 2014 | 5.813 | 5.813 | 5.755 | 5.777 | 763,178 | -0.05(-0.81%) |
Nov 11, 2014 | 5.838 | 5.852 | 5.795 | 5.824 | 805,134 | +0.00(+0.00%) |
Nov 10, 2014 | 5.845 | 5.852 | 5.777 | 5.824 | 744,632 | -0.01(-0.19%) |
Nov 07, 2014 | 5.715 | 5.860 | 5.675 | 5.834 | 936,731 | +0.08(+1.45%) |
Nov 06, 2014 | 5.751 | 5.776 | 5.686 | 5.751 | 1,164,038 | +0.01(+0.19%) |
Nov 05, 2014 | 5.744 | 5.751 | 5.625 | 5.740 | 802,281 | +0.03(+0.44%) |
Nov 04, 2014 | 5.701 | 5.726 | 5.588 | 5.715 | 917,401 | +0.01(+0.25%) |