Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.879 | 3.916 | 3.718 | 3.721 | 7,585,295 | -0.13(-3.29%) |
Nov 27, 2015 | 3.990 | 3.990 | 3.840 | 3.848 | 2,235,949 | -0.16(-4.08%) |
Nov 25, 2015 | 4.022 | 4.011 | 4.011 | 4.011 | 1,835,398 | +0.00(+0.00%) |
Nov 24, 2015 | 3.900 | 4.038 | 3.885 | 4.011 | 3,739,422 | -0.04(-0.91%) |
Nov 23, 2015 | 4.085 | 4.106 | 4.035 | 4.048 | 3,102,281 | -0.07(-1.67%) |
Nov 20, 2015 | 3.863 | 4.154 | 3.842 | 4.117 | 4,811,549 | +0.23(+5.83%) |
Nov 19, 2015 | 3.848 | 3.890 | 3.842 | 3.890 | 3,886,870 | +0.02(+0.41%) |
Nov 18, 2015 | 3.753 | 3.874 | 3.721 | 3.874 | 4,395,819 | +0.17(+4.56%) |
Nov 17, 2015 | 3.615 | 3.768 | 3.589 | 3.705 | 8,313,794 | +0.23(+6.69%) |
Nov 16, 2015 | 3.351 | 3.478 | 3.338 | 3.473 | 5,126,818 | +0.22(+6.82%) |
Nov 13, 2015 | 3.314 | 3.320 | 3.220 | 3.251 | 3,282,221 | -0.04(-1.28%) |
Nov 12, 2015 | 3.373 | 3.416 | 3.288 | 3.293 | 5,386,570 | -0.07(-2.19%) |
Nov 11, 2015 | 3.483 | 3.584 | 3.341 | 3.367 | 3,233,211 | -0.06(-1.85%) |
Nov 10, 2015 | 3.536 | 3.552 | 3.399 | 3.431 | 3,158,675 | -0.15(-4.13%) |
Nov 09, 2015 | 3.642 | 3.647 | 3.563 | 3.578 | 3,226,850 | -0.06(-1.60%) |
Nov 06, 2015 | 3.684 | 3.716 | 3.557 | 3.636 | 3,949,550 | -0.15(-4.04%) |
Nov 05, 2015 | 3.716 | 3.805 | 3.642 | 3.790 | 4,449,598 | +0.04(+1.13%) |
Nov 04, 2015 | 3.768 | 3.805 | 3.684 | 3.747 | 2,668,479 | -0.02(-0.42%) |
Nov 03, 2015 | 3.821 | 3.853 | 3.758 | 3.763 | 3,366,605 | -0.11(-2.73%) |
Nov 02, 2015 | 3.710 | 3.869 | 3.710 | 3.869 | 2,322,444 | +0.16(+4.27%) |
Oct 30, 2015 | 3.652 | 3.742 | 3.636 | 3.710 | 5,839,751 | +0.06(+1.74%) |
Oct 29, 2015 | 3.821 | 3.885 | 3.642 | 3.647 | 6,639,196 | -0.21(-5.47%) |
Oct 28, 2015 | 3.747 | 3.914 | 3.747 | 3.858 | 4,877,119 | +0.14(+3.69%) |
Oct 27, 2015 | 3.848 | 3.853 | 3.695 | 3.721 | 4,144,629 | -0.16(-4.21%) |
Oct 26, 2015 | 3.974 | 3.980 | 3.885 | 3.885 | 4,757,978 | -0.10(-2.52%) |
Oct 23, 2015 | 3.990 | 4.030 | 3.927 | 3.985 | 2,984,368 | +0.07(+1.75%) |
Oct 22, 2015 | 3.958 | 4.038 | 3.906 | 3.916 | 3,191,569 | -0.06(-1.59%) |
Oct 21, 2015 | 4.027 | 4.053 | 3.966 | 3.980 | 3,487,724 | -0.08(-2.08%) |
Oct 20, 2015 | 4.053 | 4.090 | 4.019 | 4.064 | 2,993,662 | +0.01(+0.13%) |
Oct 19, 2015 | 4.038 | 4.090 | 4.001 | 4.059 | 1,591,894 | -0.03(-0.77%) |
Oct 16, 2015 | 4.133 | 4.185 | 4.038 | 4.090 | 3,975,061 | -0.02(-0.39%) |
Oct 15, 2015 | 4.138 | 4.191 | 4.085 | 4.106 | 4,509,774 | +0.02(+0.52%) |
Oct 14, 2015 | 4.022 | 4.127 | 4.006 | 4.085 | 4,301,956 | +0.07(+1.84%) |
Oct 13, 2015 | 3.948 | 4.111 | 3.890 | 4.011 | 7,111,231 | +0.02(+0.40%) |
Oct 12, 2015 | 4.064 | 4.111 | 3.953 | 3.995 | 3,796,811 | -0.03(-0.79%) |
Oct 09, 2015 | 4.069 | 4.106 | 3.980 | 4.027 | 5,340,360 | -0.01(-0.16%) |
Oct 08, 2015 | 3.920 | 4.075 | 3.848 | 4.033 | 6,226,406 | +0.11(+2.89%) |
Oct 07, 2015 | 3.848 | 3.930 | 3.734 | 3.920 | 7,124,271 | +0.08(+2.15%) |
Oct 06, 2015 | 3.776 | 3.874 | 3.755 | 3.837 | 2,864,714 | +0.07(+1.78%) |
Oct 05, 2015 | 3.807 | 3.827 | 3.714 | 3.770 | 3,606,546 | +0.10(+2.67%) |
Oct 02, 2015 | 3.497 | 3.683 | 3.456 | 3.672 | 3,532,291 | +0.13(+3.64%) |
Oct 01, 2015 | 3.719 | 3.781 | 3.507 | 3.543 | 3,949,834 | -0.18(-4.85%) |
Sep 30, 2015 | 3.729 | 3.796 | 3.652 | 3.724 | 3,709,539 | +0.08(+2.27%) |
Sep 29, 2015 | 3.507 | 3.649 | 3.489 | 3.641 | 3,332,508 | +0.20(+5.69%) |
Sep 28, 2015 | 3.647 | 3.631 | 3.435 | 3.445 | 2,709,024 | -0.19(-5.11%) |
Sep 25, 2015 | 3.709 | 3.739 | 3.611 | 3.631 | 3,193,039 | -0.02(-0.56%) |
Sep 24, 2015 | 3.569 | 3.662 | 3.549 | 3.652 | 2,712,021 | +0.04(+1.00%) |
Sep 23, 2015 | 3.703 | 3.745 | 3.585 | 3.616 | 3,559,963 | -0.08(-2.10%) |
Sep 22, 2015 | 3.765 | 3.770 | 3.678 | 3.693 | 4,264,572 | -0.12(-3.24%) |
Sep 21, 2015 | 3.817 | 3.832 | 3.739 | 3.817 | 3,152,529 | +0.03(+0.68%) |
Sep 18, 2015 | 3.863 | 3.905 | 3.703 | 3.791 | 9,774,341 | -0.12(-3.03%) |
Sep 17, 2015 | 3.987 | 4.085 | 3.863 | 3.910 | 6,416,556 | -0.12(-2.94%) |
Sep 16, 2015 | 3.858 | 4.057 | 3.843 | 4.028 | 6,688,682 | +0.26(+6.99%) |
Sep 15, 2015 | 3.745 | 3.817 | 3.739 | 3.765 | 3,965,790 | +0.01(+0.14%) |
Sep 14, 2015 | 3.734 | 3.770 | 3.693 | 3.760 | 2,651,727 | -0.01(-0.14%) |
Sep 11, 2015 | 3.739 | 3.776 | 3.683 | 3.765 | 2,010,691 | -0.04(-0.95%) |
Sep 10, 2015 | 3.703 | 3.832 | 3.678 | 3.801 | 3,790,713 | +0.09(+2.50%) |
Sep 09, 2015 | 3.786 | 3.853 | 3.698 | 3.709 | 3,526,916 | -0.07(-1.91%) |
Sep 08, 2015 | 3.796 | 3.812 | 3.714 | 3.781 | 2,041,284 | +0.08(+2.09%) |
Sep 04, 2015 | 3.734 | 3.703 | 3.703 | 3.703 | 3,081,866 | -0.18(-4.65%) |
Sep 03, 2015 | 3.755 | 3.959 | 3.740 | 3.884 | 3,663,057 | +0.07(+1.76%) |
Sep 02, 2015 | 3.822 | 3.837 | 3.678 | 3.817 | 3,870,183 | +0.09(+2.49%) |
Sep 01, 2015 | 3.863 | 3.879 | 3.703 | 3.724 | 3,651,575 | -0.21(-5.37%) |
Aug 31, 2015 | 3.770 | 3.935 | 3.683 | 3.935 | 7,826,941 | +0.13(+3.39%) |
Aug 28, 2015 | 3.791 | 3.905 | 3.776 | 3.807 | 5,436,767 | -0.03(-0.81%) |
Aug 27, 2015 | 3.626 | 3.858 | 3.611 | 3.837 | 7,658,167 | +0.33(+9.41%) |
Aug 26, 2015 | 3.554 | 3.554 | 3.445 | 3.507 | 5,805,999 | +0.05(+1.49%) |
Aug 25, 2015 | 3.621 | 3.688 | 3.445 | 3.456 | 8,432,100 | +0.11(+3.39%) |
Aug 24, 2015 | 3.440 | 3.613 | 3.301 | 3.342 | 9,292,146 | -0.29(-8.09%) |
Aug 21, 2015 | 3.848 | 3.879 | 3.636 | 3.636 | 4,915,373 | -0.29(-7.36%) |
Aug 20, 2015 | 3.920 | 4.005 | 3.843 | 3.925 | 1,998,899 | -0.06(-1.55%) |
Aug 19, 2015 | 4.070 | 4.152 | 3.930 | 3.987 | 2,992,838 | -0.07(-1.65%) |
Aug 18, 2015 | 4.033 | 4.080 | 3.972 | 4.054 | 2,927,529 | +0.01(+0.13%) |
Aug 17, 2015 | 4.039 | 4.085 | 3.972 | 4.049 | 2,485,416 | -0.10(-2.48%) |
Aug 14, 2015 | 4.033 | 4.165 | 3.955 | 4.152 | 4,264,250 | +0.08(+2.03%) |
Aug 13, 2015 | 4.126 | 4.142 | 4.018 | 4.070 | 2,250,319 | -0.10(-2.47%) |
Aug 12, 2015 | 4.199 | 4.217 | 4.046 | 4.173 | 2,858,698 | -0.07(-1.58%) |
Aug 11, 2015 | 4.281 | 4.312 | 4.188 | 4.240 | 2,530,207 | -0.14(-3.29%) |
Aug 10, 2015 | 4.235 | 4.410 | 4.235 | 4.384 | 2,655,653 | +0.15(+3.66%) |
Aug 07, 2015 | 4.276 | 4.312 | 4.214 | 4.229 | 3,049,334 | -0.07(-1.68%) |
Aug 06, 2015 | 4.173 | 4.327 | 4.162 | 4.302 | 4,634,442 | +0.06(+1.46%) |
Aug 05, 2015 | 4.106 | 4.255 | 4.106 | 4.240 | 4,340,949 | +0.17(+4.18%) |
Aug 04, 2015 | 4.131 | 4.137 | 4.044 | 4.070 | 2,150,267 | -0.03(-0.75%) |
Aug 03, 2015 | 4.121 | 4.147 | 4.028 | 4.101 | 2,733,946 | -0.13(-3.05%) |
Jul 31, 2015 | 4.126 | 4.297 | 4.090 | 4.229 | 6,849,130 | +0.05(+1.23%) |
Jul 30, 2015 | 4.255 | 4.266 | 4.126 | 4.178 | 2,885,072 | -0.11(-2.53%) |
Jul 29, 2015 | 4.003 | 4.307 | 4.003 | 4.286 | 6,932,872 | +0.29(+7.23%) |
Jul 28, 2015 | 3.853 | 4.028 | 3.827 | 3.997 | 5,088,056 | +0.17(+4.45%) |
Jul 27, 2015 | 3.925 | 3.951 | 3.781 | 3.827 | 4,314,396 | -0.15(-3.89%) |
Jul 24, 2015 | 4.152 | 4.152 | 3.920 | 3.982 | 4,300,522 | -0.19(-4.57%) |
Jul 23, 2015 | 4.188 | 4.222 | 4.121 | 4.173 | 2,595,429 | -0.01(-0.12%) |
Jul 22, 2015 | 4.219 | 4.232 | 4.124 | 4.178 | 3,387,308 | -0.05(-1.10%) |
Jul 21, 2015 | 4.204 | 4.255 | 4.180 | 4.224 | 3,269,814 | +0.04(+0.86%) |
Jul 20, 2015 | 4.276 | 4.281 | 4.137 | 4.188 | 4,854,948 | -0.10(-2.29%) |
Jul 17, 2015 | 4.446 | 4.446 | 4.286 | 4.286 | 4,285,134 | -0.17(-3.71%) |
Jul 16, 2015 | 4.451 | 4.503 | 4.395 | 4.451 | 3,611,088 | +0.03(+0.70%) |
Jul 15, 2015 | 4.472 | 4.529 | 4.395 | 4.420 | 2,904,647 | -0.07(-1.61%) |
Jul 14, 2015 | 4.451 | 4.549 | 4.438 | 4.493 | 3,140,188 | +0.01(+0.11%) |
Jul 13, 2015 | 4.508 | 4.549 | 4.462 | 4.487 | 3,006,051 | -0.02(-0.34%) |
Jul 10, 2015 | 4.436 | 4.529 | 4.431 | 4.503 | 3,025,654 | +0.10(+2.22%) |
Jul 09, 2015 | 4.353 | 4.456 | 4.353 | 4.405 | 3,252,794 | +0.15(+3.52%) |
Jul 08, 2015 | 4.353 | 4.428 | 4.240 | 4.255 | 2,949,865 | -0.19(-4.29%) |
Jul 07, 2015 | 4.487 | 4.503 | 4.214 | 4.446 | 4,855,894 | -0.11(-2.49%) |
Jul 06, 2015 | 4.668 | 4.678 | 4.508 | 4.560 | 6,181,738 | -0.17(-3.60%) |
Jul 02, 2015 | 4.874 | 4.730 | 4.730 | 4.730 | 4,146,444 | -0.01(-0.16%) |
Jul 01, 2015 | 4.747 | 4.892 | 4.720 | 4.737 | 6,920,716 | +0.02(+0.51%) |
Jun 30, 2015 | 4.670 | 4.718 | 4.598 | 4.713 | 5,193,477 | +0.13(+2.73%) |
Jun 29, 2015 | 4.607 | 4.636 | 4.400 | 4.588 | 5,017,134 | -0.10(-2.16%) |
Jun 26, 2015 | 4.588 | 4.716 | 4.588 | 4.689 | 2,591,902 | +0.10(+2.10%) |
Jun 25, 2015 | 4.737 | 4.747 | 4.588 | 4.593 | 3,229,364 | -0.14(-3.05%) |
Jun 24, 2015 | 4.805 | 4.839 | 4.713 | 4.737 | 2,586,638 | -0.10(-2.09%) |
Jun 23, 2015 | 4.988 | 4.988 | 4.829 | 4.839 | 2,669,655 | -0.13(-2.62%) |
Jun 22, 2015 | 4.925 | 5.014 | 4.896 | 4.969 | 2,962,823 | +0.11(+2.18%) |
Jun 19, 2015 | 4.858 | 4.913 | 4.829 | 4.863 | 3,872,908 | -0.05(-0.98%) |
Jun 18, 2015 | 4.771 | 4.940 | 4.771 | 4.911 | 4,464,179 | +0.17(+3.56%) |
Jun 17, 2015 | 4.602 | 4.754 | 4.588 | 4.742 | 5,130,203 | +0.16(+3.47%) |
Jun 16, 2015 | 4.602 | 4.655 | 4.559 | 4.583 | 4,868,669 | +0.02(+0.53%) |
Jun 15, 2015 | 4.458 | 4.569 | 4.419 | 4.559 | 4,532,685 | +0.04(+0.96%) |
Jun 12, 2015 | 4.530 | 4.598 | 4.448 | 4.516 | 3,243,298 | -0.03(-0.64%) |
Jun 11, 2015 | 4.578 | 4.598 | 4.506 | 4.545 | 3,150,674 | -0.03(-0.63%) |
Jun 10, 2015 | 4.631 | 4.684 | 4.564 | 4.573 | 5,455,914 | +0.02(+0.42%) |
Jun 09, 2015 | 4.593 | 4.626 | 4.557 | 4.554 | 5,643,609 | -0.02(-0.42%) |
Jun 08, 2015 | 4.578 | 4.670 | 4.516 | 4.573 | 3,029,671 | +0.08(+1.71%) |
Jun 05, 2015 | 4.578 | 4.578 | 4.434 | 4.496 | 3,929,828 | -0.08(-1.69%) |
Jun 04, 2015 | 4.805 | 4.848 | 4.552 | 4.573 | 4,991,734 | -0.27(-5.48%) |
Jun 03, 2015 | 4.892 | 4.923 | 4.790 | 4.839 | 5,134,920 | -0.13(-2.62%) |
Jun 02, 2015 | 4.969 | 5.017 | 4.945 | 4.969 | 5,926,644 | +0.08(+1.58%) |
Jun 01, 2015 | 5.051 | 5.079 | 4.887 | 4.892 | 3,605,790 | -0.15(-2.96%) |
May 29, 2015 | 5.330 | 5.330 | 5.036 | 5.041 | 6,927,555 | -0.29(-5.42%) |
May 28, 2015 | 5.345 | 5.330 | 5.181 | 5.330 | 3,455,387 | -0.01(-0.27%) |
May 27, 2015 | 5.301 | 5.349 | 5.214 | 5.345 | 3,508,850 | +0.03(+0.54%) |
May 26, 2015 | 5.393 | 5.412 | 5.263 | 5.316 | 3,645,722 | -0.10(-1.78%) |
May 22, 2015 | 5.494 | 5.412 | 5.412 | 5.412 | 4,367,276 | -0.08(-1.49%) |
May 21, 2015 | 5.441 | 5.518 | 5.373 | 5.494 | 4,770,305 | +0.05(+0.97%) |
May 20, 2015 | 5.542 | 5.566 | 5.393 | 5.441 | 9,771,005 | -0.12(-2.08%) |
May 19, 2015 | 6.014 | 6.014 | 5.533 | 5.557 | 9,030,355 | -0.41(-6.87%) |
May 18, 2015 | 6.154 | 6.159 | 5.904 | 5.966 | 5,131,666 | -0.19(-3.05%) |
May 15, 2015 | 5.995 | 6.164 | 5.966 | 6.154 | 2,576,049 | +0.13(+2.16%) |
May 14, 2015 | 5.990 | 6.058 | 5.957 | 6.024 | 2,657,165 | +0.04(+0.73%) |
May 13, 2015 | 5.937 | 6.019 | 5.937 | 5.981 | 3,014,590 | +0.13(+2.31%) |
May 12, 2015 | 5.913 | 5.942 | 5.826 | 5.846 | 2,572,812 | +0.01(+0.25%) |
May 11, 2015 | 5.957 | 5.961 | 5.807 | 5.831 | 4,454,223 | -0.12(-2.02%) |
May 08, 2015 | 5.773 | 5.976 | 5.769 | 5.952 | 2,401,667 | +0.13(+2.15%) |
May 07, 2015 | 5.875 | 5.875 | 5.764 | 5.826 | 4,836,691 | -0.07(-1.23%) |
May 06, 2015 | 5.894 | 5.937 | 5.846 | 5.899 | 3,928,178 | +0.09(+1.49%) |
May 05, 2015 | 5.879 | 5.971 | 5.793 | 5.812 | 3,116,004 | +0.09(+1.60%) |
May 04, 2015 | 5.769 | 5.793 | 5.696 | 5.720 | 1,715,420 | -0.05(-0.84%) |
May 01, 2015 | 5.783 | 5.826 | 5.725 | 5.769 | 3,183,946 | -0.05(-0.91%) |
Apr 30, 2015 | 5.793 | 5.899 | 5.619 | 5.822 | 6,821,823 | +0.09(+1.60%) |
Apr 29, 2015 | 5.706 | 5.778 | 5.614 | 5.730 | 4,096,331 | -0.00(-0.08%) |
Apr 28, 2015 | 5.783 | 5.865 | 5.696 | 5.735 | 4,858,941 | -0.07(-1.16%) |
Apr 27, 2015 | 5.769 | 5.841 | 5.730 | 5.802 | 4,711,302 | +0.03(+0.58%) |
Apr 24, 2015 | 5.687 | 5.769 | 5.687 | 5.769 | 4,040,343 | +0.09(+1.53%) |
Apr 23, 2015 | 5.508 | 5.720 | 5.479 | 5.682 | 6,285,472 | +0.23(+4.15%) |
Apr 22, 2015 | 5.561 | 5.561 | 5.446 | 5.455 | 4,697,520 | -0.08(-1.39%) |
Apr 21, 2015 | 5.484 | 5.537 | 5.354 | 5.532 | 3,591,070 | +0.05(+0.88%) |
Apr 20, 2015 | 5.581 | 5.610 | 5.475 | 5.484 | 3,529,681 | -0.12(-2.15%) |
Apr 17, 2015 | 5.696 | 5.754 | 5.532 | 5.605 | 6,130,110 | -0.24(-4.12%) |
Apr 16, 2015 | 5.773 | 5.875 | 5.653 | 5.846 | 4,928,025 | +0.09(+1.59%) |
Apr 15, 2015 | 5.552 | 5.769 | 5.446 | 5.754 | 6,781,856 | +0.34(+6.32%) |
Apr 14, 2015 | 5.393 | 5.426 | 5.296 | 5.412 | 2,924,651 | +0.06(+1.08%) |
Apr 13, 2015 | 5.373 | 5.513 | 5.320 | 5.354 | 3,540,373 | +0.02(+0.36%) |
Apr 10, 2015 | 5.422 | 5.446 | 5.306 | 5.335 | 6,055,969 | -0.09(-1.69%) |
Apr 09, 2015 | 5.335 | 5.475 | 5.272 | 5.426 | 6,286,375 | +0.10(+1.90%) |
Apr 08, 2015 | 5.258 | 5.393 | 5.248 | 5.325 | 4,512,585 | +0.09(+1.66%) |
Apr 07, 2015 | 5.133 | 5.243 | 5.113 | 5.239 | 4,147,795 | +0.11(+2.07%) |
Apr 06, 2015 | 5.031 | 5.142 | 4.988 | 5.133 | 3,747,768 | +0.22(+4.41%) |
Apr 02, 2015 | 5.031 | 4.916 | 4.916 | 4.916 | 4,836,643 | -0.06(-1.26%) |
Apr 01, 2015 | 4.935 | 5.031 | 4.906 | 4.978 | 4,120,391 | +0.11(+2.28%) |
Mar 31, 2015 | 4.819 | 4.949 | 4.747 | 4.867 | 4,949,414 | +0.02(+0.40%) |
Mar 30, 2015 | 4.805 | 4.887 | 4.747 | 4.848 | 4,955,390 | +0.10(+2.13%) |
Mar 27, 2015 | 4.713 | 4.776 | 4.617 | 4.747 | 4,368,400 | -0.02(-0.40%) |
Mar 26, 2015 | 4.805 | 4.814 | 4.708 | 4.766 | 3,222,233 | -0.04(-0.80%) |
Mar 25, 2015 | 4.819 | 4.882 | 4.786 | 4.805 | 6,321,007 | +0.00(+0.10%) |
Mar 24, 2015 | 4.814 | 4.863 | 4.783 | 4.800 | 9,286,953 | +0.00(+0.10%) |
Mar 23, 2015 | 4.853 | 4.930 | 4.771 | 4.795 | 6,844,627 | +0.00(+0.00%) |
Mar 20, 2015 | 4.718 | 4.814 | 4.684 | 4.795 | 7,463,755 | +0.13(+2.90%) |
Mar 19, 2015 | 4.728 | 4.771 | 4.631 | 4.660 | 4,684,171 | -0.14(-2.91%) |
Mar 18, 2015 | 4.569 | 4.872 | 4.511 | 4.800 | 10,820,118 | +0.20(+4.29%) |
Mar 17, 2015 | 4.429 | 4.607 | 4.390 | 4.602 | 10,400,929 | +0.15(+3.47%) |
Mar 16, 2015 | 4.472 | 4.477 | 4.395 | 4.448 | 14,605,366 | -0.07(-1.60%) |
Mar 13, 2015 | 4.414 | 4.525 | 4.352 | 4.520 | 9,941,119 | -0.09(-1.99%) |
Mar 12, 2015 | 4.463 | 4.655 | 4.448 | 4.612 | 9,536,689 | +0.25(+5.75%) |
Mar 11, 2015 | 4.410 | 4.410 | 4.236 | 4.361 | 8,991,264 | +0.05(+1.12%) |
Mar 10, 2015 | 4.357 | 4.405 | 4.207 | 4.313 | 8,486,874 | -0.13(-2.82%) |
Mar 09, 2015 | 4.439 | 4.506 | 4.434 | 4.439 | 8,154,847 | -0.04(-0.97%) |
Mar 06, 2015 | 4.540 | 4.617 | 4.443 | 4.482 | 6,098,412 | -0.12(-2.52%) |
Mar 05, 2015 | 4.492 | 4.660 | 4.443 | 4.598 | 8,448,238 | +0.14(+3.14%) |
Mar 04, 2015 | 4.626 | 4.675 | 4.439 | 4.458 | 6,041,482 | -0.22(-4.64%) |
Mar 03, 2015 | 4.699 | 4.790 | 4.651 | 4.675 | 8,061,318 | +0.09(+1.89%) |
Mar 02, 2015 | 4.742 | 4.795 | 4.559 | 4.588 | 7,939,700 | -0.18(-3.84%) |
Feb 27, 2015 | 4.906 | 4.954 | 4.728 | 4.771 | 8,718,329 | +0.04(+0.92%) |
Feb 26, 2015 | 4.747 | 4.810 | 4.694 | 4.728 | 7,164,887 | +0.00(+0.10%) |
Feb 25, 2015 | 4.540 | 4.776 | 4.540 | 4.723 | 8,516,234 | +0.15(+3.38%) |
Feb 24, 2015 | 4.487 | 4.626 | 4.419 | 4.569 | 6,639,344 | +0.12(+2.71%) |
Feb 23, 2015 | 4.694 | 4.747 | 4.361 | 4.448 | 6,796,221 | -0.35(-7.33%) |
Feb 20, 2015 | 4.872 | 4.925 | 4.785 | 4.800 | 4,243,682 | +0.01(+0.20%) |
Feb 19, 2015 | 4.752 | 4.802 | 4.651 | 4.790 | 4,177,136 | +0.02(+0.40%) |
Feb 18, 2015 | 4.945 | 4.964 | 4.752 | 4.771 | 4,651,689 | -0.09(-1.79%) |
Feb 17, 2015 | 4.978 | 4.978 | 4.781 | 4.858 | 7,487,401 | -0.13(-2.70%) |
Feb 13, 2015 | 4.906 | 4.993 | 4.993 | 4.993 | 12,314,568 | +0.30(+6.37%) |
Feb 12, 2015 | 4.675 | 4.853 | 4.636 | 4.694 | 16,776,386 | +0.12(+2.53%) |
Feb 11, 2015 | 4.569 | 4.588 | 4.405 | 4.578 | 5,395,917 | +0.08(+1.82%) |
Feb 10, 2015 | 4.400 | 4.511 | 4.258 | 4.496 | 8,130,873 | -0.02(-0.43%) |
Feb 09, 2015 | 4.467 | 4.626 | 4.448 | 4.516 | 5,398,106 | -0.01(-0.21%) |
Feb 06, 2015 | 4.506 | 4.689 | 4.434 | 4.525 | 15,201,073 | +0.07(+1.51%) |
Feb 05, 2015 | 4.328 | 4.747 | 4.284 | 4.458 | 10,995,349 | +0.27(+6.32%) |
Feb 04, 2015 | 4.294 | 4.410 | 4.152 | 4.193 | 6,659,738 | -0.31(-6.85%) |
Feb 03, 2015 | 4.164 | 4.520 | 4.125 | 4.501 | 12,945,366 | +0.48(+11.99%) |
Feb 02, 2015 | 3.855 | 4.043 | 3.841 | 4.019 | 7,170,794 | +0.23(+6.11%) |
Jan 30, 2015 | 3.720 | 3.802 | 3.504 | 3.788 | 9,418,455 | -0.02(-0.63%) |
Jan 29, 2015 | 3.899 | 3.957 | 3.740 | 3.812 | 5,258,151 | +0.03(+0.89%) |
Jan 28, 2015 | 3.851 | 3.865 | 3.696 | 3.778 | 8,968,435 | -0.09(-2.37%) |
Jan 27, 2015 | 3.817 | 3.875 | 3.725 | 3.870 | 3,946,486 | +0.08(+2.16%) |
Jan 26, 2015 | 4.096 | 4.096 | 3.735 | 3.788 | 11,293,117 | -0.37(-8.82%) |
Jan 23, 2015 | 4.198 | 4.626 | 4.135 | 4.154 | 9,020,368 | -0.02(-0.46%) |
Jan 22, 2015 | 4.188 | 4.222 | 4.120 | 4.173 | 10,598,520 | +0.07(+1.64%) |
Jan 21, 2015 | 4.005 | 4.193 | 3.981 | 4.106 | 6,945,743 | +0.14(+3.65%) |
Jan 20, 2015 | 4.048 | 4.077 | 3.908 | 3.961 | 4,264,096 | -0.08(-2.03%) |
Jan 16, 2015 | 4.072 | 4.072 | 3.966 | 4.043 | 4,693,739 | -0.00(-0.12%) |
Jan 15, 2015 | 4.005 | 4.169 | 3.990 | 4.048 | 8,286,868 | +0.08(+1.94%) |
Jan 14, 2015 | 3.802 | 4.002 | 3.735 | 3.971 | 10,509,537 | +0.06(+1.60%) |
Jan 13, 2015 | 3.807 | 3.942 | 3.667 | 3.908 | 8,259,930 | +0.08(+2.01%) |
Jan 12, 2015 | 3.807 | 3.875 | 3.716 | 3.831 | 9,890,101 | -0.08(-1.97%) |
Jan 09, 2015 | 3.860 | 3.923 | 3.773 | 3.908 | 8,889,833 | +0.07(+1.88%) |
Jan 08, 2015 | 3.711 | 3.865 | 3.643 | 3.836 | 8,889,171 | +0.33(+9.34%) |
Jan 07, 2015 | 3.436 | 3.508 | 3.412 | 3.508 | 6,124,158 | +0.17(+5.05%) |
Jan 06, 2015 | 3.383 | 3.412 | 3.316 | 3.340 | 5,315,469 | +0.03(+0.87%) |
Jan 05, 2015 | 3.494 | 3.499 | 3.292 | 3.311 | 6,158,834 | -0.14(-4.18%) |
Jan 02, 2015 | 3.484 | 3.542 | 3.402 | 3.455 | 6,086,489 | -0.00(-0.14%) |
Dec 31, 2014 | 3.716 | 3.460 | 3.460 | 3.460 | 6,891,734 | -0.25(-6.63%) |
Dec 30, 2014 | 3.769 | 3.826 | 3.619 | 3.706 | 9,973,485 | -0.15(-3.88%) |
Dec 29, 2014 | 3.908 | 3.928 | 3.841 | 3.855 | 8,280,504 | -0.09(-2.20%) |
Dec 26, 2014 | 3.904 | 4.014 | 3.865 | 3.942 | 6,258,273 | +0.03(+0.86%) |
Dec 24, 2014 | 3.904 | 3.908 | 3.908 | 3.908 | 5,819,783 | +0.03(+0.75%) |
Dec 23, 2014 | 4.014 | 4.014 | 3.851 | 3.880 | 22,907,308 | -0.21(-5.07%) |
Dec 22, 2014 | 4.072 | 4.202 | 4.019 | 4.087 | 14,488,201 | +0.21(+5.47%) |
Dec 19, 2014 | 3.894 | 3.952 | 3.846 | 3.875 | 21,420,618 | +0.02(+0.50%) |
Dec 18, 2014 | 3.880 | 4.217 | 3.817 | 3.855 | 47,477,744 | +0.76(+24.42%) |
Dec 17, 2014 | 3.099 | 3.393 | 3.060 | 3.099 | 37,108,776 | +0.13(+4.21%) |
Dec 16, 2014 | 2.949 | 3.147 | 2.819 | 2.973 | 28,760,690 | -0.36(-10.84%) |
Dec 15, 2014 | 3.711 | 3.745 | 3.311 | 3.335 | 14,848,452 | -0.68(-16.93%) |
Dec 12, 2014 | 4.231 | 4.241 | 4.014 | 4.014 | 7,359,126 | -0.27(-6.40%) |
Dec 11, 2014 | 4.434 | 4.453 | 4.246 | 4.289 | 5,561,364 | -0.29(-6.32%) |
Dec 10, 2014 | 4.593 | 4.631 | 4.492 | 4.578 | 8,618,007 | -0.01(-0.31%) |
Dec 09, 2014 | 4.569 | 4.631 | 4.477 | 4.593 | 8,431,179 | -0.01(-0.31%) |
Dec 08, 2014 | 4.824 | 4.877 | 4.607 | 4.607 | 7,290,533 | -0.42(-8.43%) |
Dec 05, 2014 | 5.022 | 5.079 | 4.964 | 5.031 | 4,681,026 | -0.21(-3.96%) |
Dec 04, 2014 | 5.330 | 5.369 | 5.214 | 5.239 | 4,146,525 | -0.43(-7.57%) |
Dec 03, 2014 | 5.545 | 5.701 | 5.465 | 5.667 | 4,887,217 | +0.12(+2.17%) |
Dec 02, 2014 | 5.706 | 5.711 | 5.518 | 5.547 | 6,457,692 | -0.21(-3.68%) |