Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.910 | 3.910 | 3.860 | 3.860 | 1,410 | -0.04(-1.03%) |
Nov 27, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 820 | +0.02(+0.45%) |
Nov 25, 2015 | 3.885 | 3.882 | 3.882 | 3.882 | 1,000 | -0.05(-1.31%) |
Nov 20, 2015 | 3.945 | 3.945 | 3.945 | 3.934 | 1,300 | +0.04(+1.00%) |
Nov 19, 2015 | 4.000 | 4.000 | 3.825 | 3.895 | 17,732 | -0.12(-3.11%) |
Nov 17, 2015 | 3.955 | 4.020 | 3.950 | 4.020 | 48 | +0.07(+1.77%) |
Nov 16, 2015 | 3.950 | 3.950 | 3.950 | 3.950 | 510 | -0.06(-1.62%) |
Nov 13, 2015 | 3.950 | 4.015 | 3.950 | 4.015 | 2,392 | +0.00(+0.12%) |
Nov 12, 2015 | 4.020 | 4.025 | 3.975 | 4.010 | 4,266 | -0.09(-2.20%) |
Nov 11, 2015 | 4.100 | 4.100 | 4.100 | 4.100 | 244 | -0.02(-0.36%) |
Nov 10, 2015 | 4.120 | 4.120 | 4.115 | 4.115 | 676 | -0.02(-0.60%) |
Nov 09, 2015 | 4.050 | 4.140 | 4.026 | 4.140 | 4,574 | +0.09(+2.22%) |
Nov 06, 2015 | 4.050 | 4.050 | 4.050 | 4.050 | 930 | -0.09(-2.29%) |
Nov 05, 2015 | 4.025 | 4.185 | 3.987 | 4.145 | 6,282 | +0.09(+2.22%) |
Nov 04, 2015 | 4.113 | 4.113 | 3.995 | 4.055 | 13,942 | -0.13(-3.19%) |
Nov 03, 2015 | 4.189 | 4.189 | 4.189 | 4.189 | 800 | -0.01(-0.27%) |
Nov 02, 2015 | 4.120 | 4.215 | 4.120 | 4.200 | 15,746 | +0.12(+2.94%) |
Oct 30, 2015 | 4.060 | 4.125 | 4.025 | 4.080 | 11,856 | -0.00(-0.12%) |
Oct 29, 2015 | 4.185 | 4.185 | 4.085 | 4.085 | 808 | -0.01(-0.36%) |
Oct 28, 2015 | 4.255 | 4.308 | 4.095 | 4.100 | 34,498 | +0.17(+4.32%) |
Oct 27, 2015 | 3.915 | 3.975 | 3.840 | 3.930 | 4,248 | -0.03(-0.76%) |
Oct 26, 2015 | 3.865 | 3.970 | 3.865 | 3.960 | 5,768 | -0.02(-0.38%) |
Oct 23, 2015 | 3.817 | 3.975 | 3.750 | 3.975 | 15,166 | +0.09(+2.32%) |
Oct 22, 2015 | 3.745 | 3.885 | 3.620 | 3.885 | 14,620 | +0.03(+0.91%) |
Oct 21, 2015 | 3.815 | 3.850 | 3.815 | 3.850 | 6,098 | -0.04(-1.16%) |
Oct 16, 2015 | 3.795 | 3.895 | 3.750 | 3.895 | 200 | +0.00(+0.13%) |
Oct 15, 2015 | 3.890 | 3.890 | 3.890 | 3.890 | 456 | -0.00(-0.13%) |
Oct 14, 2015 | 3.900 | 3.900 | 3.895 | 3.895 | 432 | +0.15(+3.87%) |
Oct 13, 2015 | 3.873 | 3.873 | 3.750 | 3.750 | 1,110 | -0.15(-3.90%) |
Oct 12, 2015 | 3.849 | 3.902 | 3.835 | 3.902 | 1,800 | +0.03(+0.70%) |
Oct 09, 2015 | 3.785 | 3.875 | 3.785 | 3.875 | 1,428 | +0.00(+0.00%) |
Oct 08, 2015 | 3.875 | 3.882 | 3.875 | 3.875 | 4,280 | -0.00(-0.00%) |
Oct 07, 2015 | 3.875 | 3.924 | 3.875 | 3.875 | 6,798 | +0.08(+1.98%) |
Oct 06, 2015 | 3.825 | 4.112 | 3.775 | 3.800 | 54,926 | -0.12(-3.13%) |
Oct 05, 2015 | 3.745 | 3.923 | 3.745 | 3.923 | 1,218 | +0.12(+3.17%) |
Oct 02, 2015 | 3.770 | 3.803 | 3.750 | 3.803 | 3,614 | +0.03(+0.73%) |
Sep 30, 2015 | 3.850 | 3.850 | 3.775 | 3.775 | 44 | +0.05(+1.48%) |
Sep 29, 2015 | 3.764 | 3.764 | 3.720 | 3.720 | 874 | -0.02(-0.53%) |
Sep 28, 2015 | 3.730 | 3.775 | 3.715 | 3.740 | 3,020 | -0.05(-1.32%) |
Sep 25, 2015 | 3.725 | 3.790 | 3.725 | 3.790 | 1,258 | -0.01(-0.26%) |
Sep 23, 2015 | 3.805 | 3.890 | 3.800 | 3.800 | 4 | -0.00(-0.00%) |
Sep 22, 2015 | 3.818 | 3.998 | 3.800 | 3.800 | 2,556 | -0.25(-6.17%) |
Sep 21, 2015 | 4.050 | 4.050 | 4.050 | 4.050 | 238 | +0.00(+0.00%) |
Sep 18, 2015 | 3.777 | 4.050 | 3.775 | 4.050 | 8,398 | +0.15(+3.98%) |
Sep 17, 2015 | 3.840 | 3.900 | 3.725 | 3.895 | 5,106 | +0.12(+3.18%) |
Sep 16, 2015 | 3.877 | 3.877 | 3.775 | 3.775 | 1,924 | -0.08(-1.95%) |
Sep 15, 2015 | 3.745 | 3.865 | 3.680 | 3.850 | 19,228 | +0.15(+4.19%) |
Sep 14, 2015 | 3.716 | 3.716 | 3.695 | 3.695 | 1,384 | +0.01(+0.27%) |
Sep 11, 2015 | 3.625 | 3.690 | 3.623 | 3.685 | 7,592 | +0.10(+2.89%) |
Sep 10, 2015 | 3.510 | 3.600 | 3.510 | 3.581 | 6,532 | -0.06(-1.61%) |
Sep 09, 2015 | 3.600 | 3.640 | 3.575 | 3.640 | 6,072 | -0.04(-1.22%) |
Sep 08, 2015 | 3.625 | 3.702 | 3.530 | 3.685 | 6,542 | +0.00(+0.13%) |
Sep 04, 2015 | 3.690 | 3.680 | 3.680 | 3.680 | 1,000 | -0.09(-2.31%) |
Sep 03, 2015 | 3.693 | 3.773 | 3.677 | 3.767 | 9,752 | +0.11(+2.92%) |
Sep 02, 2015 | 3.610 | 3.800 | 3.610 | 3.660 | 5,516 | -0.08(-2.14%) |
Sep 01, 2015 | 3.740 | 3.740 | 3.740 | 3.740 | 2,350 | +0.07(+2.05%) |
Aug 31, 2015 | 3.555 | 3.665 | 3.555 | 3.665 | 3,730 | +0.01(+0.27%) |
Aug 28, 2015 | 3.535 | 3.670 | 3.535 | 3.655 | 3,932 | +0.00(+0.00%) |
Aug 27, 2015 | 3.510 | 3.665 | 3.510 | 3.655 | 4,920 | +0.05(+1.35%) |
Aug 26, 2015 | 3.605 | 3.614 | 3.605 | 3.606 | 8,188 | -0.02(-0.52%) |
Aug 25, 2015 | 3.500 | 3.627 | 3.500 | 3.625 | 4,618 | +0.17(+5.07%) |
Aug 24, 2015 | 3.770 | 3.770 | 2.650 | 3.450 | 50,480 | -0.45(-11.65%) |
Aug 21, 2015 | 3.875 | 3.910 | 3.842 | 3.905 | 28,836 | -0.01(-0.38%) |
Aug 20, 2015 | 3.875 | 3.920 | 3.875 | 3.920 | 3,794 | +0.01(+0.38%) |
Aug 19, 2015 | 3.905 | 3.915 | 3.905 | 3.905 | 3,704 | -0.01(-0.26%) |
Aug 18, 2015 | 3.881 | 3.970 | 3.881 | 3.915 | 2,002 | +0.03(+0.77%) |
Aug 17, 2015 | 3.945 | 3.945 | 3.875 | 3.885 | 6,334 | -0.07(-1.65%) |
Aug 14, 2015 | 3.959 | 4.020 | 3.915 | 3.950 | 13,164 | +0.01(+0.25%) |
Aug 13, 2015 | 4.035 | 4.035 | 3.940 | 3.940 | 4,022 | -0.02(-0.38%) |
Aug 12, 2015 | 3.950 | 3.960 | 3.950 | 3.955 | 1,268 | -0.07(-1.74%) |
Aug 11, 2015 | 3.950 | 4.030 | 3.950 | 4.025 | 660 | +0.05(+1.13%) |
Aug 10, 2015 | 3.980 | 4.041 | 3.980 | 3.980 | 3,500 | -0.02(-0.38%) |
Aug 07, 2015 | 4.020 | 4.050 | 3.960 | 3.995 | 4,342 | -0.01(-0.14%) |
Aug 06, 2015 | 4.000 | 4.050 | 4.000 | 4.000 | 3,404 | -0.01(-0.24%) |
Aug 05, 2015 | 4.005 | 4.100 | 3.980 | 4.010 | 9,492 | +0.00(+0.12%) |
Aug 04, 2015 | 4.030 | 4.060 | 4.000 | 4.005 | 6,718 | -0.04(-0.99%) |
Aug 03, 2015 | 4.100 | 4.100 | 4.040 | 4.045 | 7,304 | -0.01(-0.37%) |
Jul 31, 2015 | 4.110 | 4.260 | 4.060 | 4.060 | 14,700 | -0.04(-0.98%) |
Jul 30, 2015 | 4.305 | 4.335 | 4.100 | 4.100 | 15,936 | -0.02(-0.36%) |
Jul 29, 2015 | 4.000 | 4.290 | 4.000 | 4.115 | 57,588 | +0.14(+3.52%) |
Jul 28, 2015 | 4.000 | 4.120 | 3.975 | 3.975 | 1,668 | +0.00(+0.00%) |
Jul 27, 2015 | 4.144 | 4.157 | 3.925 | 3.975 | 29,014 | -0.06(-1.61%) |
Jul 24, 2015 | 4.050 | 4.210 | 4.040 | 4.040 | 4,140 | -0.01(-0.25%) |
Jul 23, 2015 | 4.075 | 4.130 | 4.050 | 4.050 | 15,944 | -0.03(-0.61%) |
Jul 22, 2015 | 4.125 | 4.125 | 4.075 | 4.075 | 10,862 | -0.05(-1.21%) |
Jul 21, 2015 | 4.160 | 4.165 | 4.125 | 4.125 | 17,406 | -0.04(-0.84%) |
Jul 20, 2015 | 4.190 | 4.225 | 4.160 | 4.160 | 10,614 | -0.04(-0.95%) |
Jul 17, 2015 | 4.260 | 4.285 | 4.165 | 4.200 | 10,352 | +0.00(+0.00%) |
Jul 16, 2015 | 4.240 | 4.330 | 4.200 | 4.200 | 7,406 | -0.04(-0.94%) |
Jul 15, 2015 | 4.285 | 4.370 | 4.240 | 4.240 | 54,390 | -0.04(-1.05%) |
Jul 14, 2015 | 4.330 | 4.465 | 4.250 | 4.285 | 8,762 | -0.05(-1.15%) |
Jul 13, 2015 | 4.290 | 4.345 | 4.250 | 4.335 | 6,242 | +0.04(+0.89%) |
Jul 10, 2015 | 4.250 | 4.297 | 4.250 | 4.297 | 7,632 | -0.14(-3.23%) |
Jul 09, 2015 | 4.310 | 4.485 | 4.250 | 4.440 | 137,624 | +0.01(+0.23%) |
Jul 08, 2015 | 4.430 | 4.430 | 4.430 | 4.430 | 324 | -0.07(-1.45%) |
Jul 07, 2015 | 4.300 | 4.550 | 4.240 | 4.495 | 4,000 | +0.09(+2.04%) |
Jul 06, 2015 | 4.475 | 4.480 | 4.250 | 4.405 | 21,008 | +0.06(+1.26%) |
Jul 02, 2015 | 4.505 | 4.350 | 4.350 | 4.350 | 35,000 | -0.10(-2.25%) |
Jul 01, 2015 | 4.520 | 4.600 | 4.445 | 4.450 | 43,446 | -0.02(-0.45%) |
Jun 30, 2015 | 4.375 | 4.625 | 4.300 | 4.470 | 172,450 | +0.09(+2.17%) |
Jun 29, 2015 | 4.425 | 4.425 | 4.375 | 4.375 | 1,152 | -0.08(-1.91%) |
Jun 26, 2015 | 4.460 | 4.460 | 4.460 | 4.460 | 776 | -0.13(-2.94%) |
Jun 25, 2015 | 4.575 | 4.595 | 4.550 | 4.595 | 800 | +0.14(+3.26%) |
Jun 24, 2015 | 4.480 | 4.500 | 4.450 | 4.450 | 4,204 | -0.02(-0.56%) |
Jun 23, 2015 | 4.475 | 4.495 | 4.475 | 4.475 | 3,246 | -0.02(-0.33%) |
Jun 22, 2015 | 4.475 | 4.490 | 4.475 | 4.490 | 1,430 | +0.17(+3.82%) |
Jun 19, 2015 | 4.325 | 4.325 | 4.325 | 4.325 | 1,908 | -0.22(-4.84%) |
Jun 17, 2015 | 4.535 | 4.545 | 4.500 | 4.545 | 2 | -0.10(-2.15%) |
Jun 16, 2015 | 4.650 | 4.650 | 4.645 | 4.645 | 632 | +0.11(+2.54%) |
Jun 15, 2015 | 4.490 | 4.550 | 4.490 | 4.530 | 2,824 | -0.07(-1.43%) |
Jun 12, 2015 | 4.596 | 4.596 | 4.596 | 4.596 | 384 | -0.01(-0.20%) |
Jun 11, 2015 | 4.492 | 4.610 | 4.492 | 4.605 | 6,012 | +0.02(+0.44%) |
Jun 10, 2015 | 4.519 | 4.605 | 4.514 | 4.585 | 9,328 | +0.06(+1.33%) |
Jun 09, 2015 | 4.485 | 4.525 | 4.485 | 4.525 | 2,562 | -0.15(-3.21%) |
Jun 05, 2015 | 4.600 | 4.675 | 4.600 | 4.675 | 56 | +0.02(+0.54%) |
Jun 04, 2015 | 4.705 | 4.775 | 4.560 | 4.650 | 86,942 | -0.07(-1.59%) |
Jun 03, 2015 | 4.560 | 4.740 | 4.560 | 4.725 | 35,132 | +0.10(+2.27%) |
Jun 02, 2015 | 4.570 | 4.725 | 4.475 | 4.620 | 73,172 | +0.08(+1.87%) |
Jun 01, 2015 | 4.600 | 4.640 | 4.450 | 4.535 | 46,624 | -0.06(-1.41%) |
May 29, 2015 | 4.628 | 4.628 | 4.590 | 4.600 | 24,720 | +0.00(+0.00%) |
May 28, 2015 | 4.625 | 4.625 | 4.600 | 4.600 | 2,200 | -0.03(-0.54%) |
May 27, 2015 | 4.645 | 4.665 | 4.625 | 4.625 | 4,200 | -0.02(-0.43%) |
May 26, 2015 | 4.675 | 4.740 | 4.640 | 4.645 | 15,930 | -0.02(-0.43%) |
May 22, 2015 | 4.670 | 4.665 | 4.665 | 4.665 | 8,600 | -0.08(-1.79%) |
May 21, 2015 | 4.650 | 4.750 | 4.650 | 4.750 | 8,060 | +0.20(+4.40%) |
May 20, 2015 | 4.685 | 4.700 | 4.550 | 4.550 | 12,688 | -0.17(-3.70%) |
May 19, 2015 | 4.750 | 4.785 | 4.700 | 4.725 | 9,186 | +0.01(+0.32%) |
May 18, 2015 | 4.650 | 4.925 | 4.650 | 4.710 | 57,224 | +0.07(+1.40%) |
May 15, 2015 | 4.600 | 4.750 | 4.600 | 4.645 | 13,578 | -0.05(-1.07%) |
May 14, 2015 | 4.655 | 4.720 | 4.600 | 4.695 | 15,170 | +0.04(+0.86%) |
May 13, 2015 | 4.655 | 4.655 | 4.655 | 4.655 | 3,274 | -0.09(-1.90%) |
May 12, 2015 | 4.745 | 4.745 | 4.745 | 4.745 | 764 | +0.08(+1.71%) |
May 11, 2015 | 4.630 | 4.745 | 4.630 | 4.665 | 13,646 | -0.11(-2.30%) |
May 08, 2015 | 4.770 | 4.845 | 4.760 | 4.775 | 2,902 | -0.11(-2.35%) |
May 07, 2015 | 5.040 | 5.040 | 4.840 | 4.890 | 10,102 | +0.07(+1.56%) |
May 06, 2015 | 4.870 | 5.019 | 4.790 | 4.815 | 63,522 | -0.13(-2.73%) |
May 05, 2015 | 4.785 | 5.050 | 4.282 | 4.950 | 172,690 | +0.23(+4.76%) |
May 04, 2015 | 4.725 | 4.725 | 4.725 | 4.725 | 608 | -0.18(-3.57%) |
May 01, 2015 | 4.890 | 5.060 | 4.885 | 4.900 | 5,342 | -0.07(-1.51%) |
Apr 30, 2015 | 4.925 | 5.150 | 4.815 | 4.975 | 38,646 | -0.03(-0.60%) |
Apr 29, 2015 | 5.020 | 5.020 | 4.805 | 5.005 | 24,068 | -0.01(-0.30%) |
Apr 28, 2015 | 4.925 | 5.020 | 4.920 | 5.020 | 42,222 | +0.02(+0.40%) |
Apr 27, 2015 | 4.945 | 5.000 | 4.875 | 5.000 | 48,304 | +0.05(+1.01%) |
Apr 24, 2015 | 4.645 | 4.950 | 4.555 | 4.950 | 136,322 | +0.20(+4.21%) |
Apr 23, 2015 | 4.435 | 4.750 | 4.410 | 4.750 | 21,986 | +0.24(+5.32%) |
Apr 22, 2015 | 4.425 | 4.515 | 4.370 | 4.510 | 35,854 | +0.08(+1.81%) |
Apr 21, 2015 | 4.435 | 4.435 | 4.330 | 4.430 | 37,876 | +0.04(+1.03%) |
Apr 20, 2015 | 4.375 | 4.515 | 4.266 | 4.385 | 88,970 | +0.12(+2.81%) |
Apr 17, 2015 | 4.350 | 4.475 | 4.181 | 4.265 | 217,990 | -0.14(-3.18%) |
Apr 16, 2015 | 4.470 | 4.600 | 4.100 | 4.405 | 386,390 | -0.12(-2.76%) |
Apr 15, 2015 | 4.610 | 4.610 | 4.450 | 4.530 | 6,344 | +0.00(+0.00%) |
Apr 14, 2015 | 4.680 | 4.680 | 4.450 | 4.530 | 18,420 | +0.01(+0.22%) |
Apr 13, 2015 | 4.750 | 4.750 | 4.520 | 4.520 | 30,788 | -0.13(-2.80%) |
Apr 10, 2015 | 4.510 | 4.720 | 4.420 | 4.650 | 43,788 | -0.04(-0.85%) |
Apr 09, 2015 | 4.785 | 4.950 | 4.625 | 4.690 | 136,342 | -0.10(-2.19%) |
Apr 08, 2015 | 4.825 | 5.150 | 4.765 | 4.795 | 562,000 | -0.06(-1.24%) |
Apr 07, 2015 | 4.625 | 5.175 | 4.620 | 4.855 | 636,950 | +0.27(+5.77%) |
Apr 06, 2015 | 4.300 | 4.650 | 4.240 | 4.590 | 156,654 | +0.28(+6.50%) |
Apr 02, 2015 | 4.350 | 4.310 | 4.310 | 4.310 | 344,000 | -0.05(-1.03%) |
Apr 01, 2015 | 4.535 | 4.540 | 4.325 | 4.355 | 58,226 | -0.17(-3.76%) |
Mar 31, 2015 | 4.665 | 4.786 | 4.500 | 4.525 | 191,560 | -0.13(-2.79%) |
Mar 30, 2015 | 4.735 | 4.815 | 4.655 | 4.655 | 40,956 | -0.08(-1.69%) |
Mar 27, 2015 | 4.625 | 4.820 | 4.585 | 4.735 | 42,234 | +0.14(+2.93%) |
Mar 26, 2015 | 4.885 | 5.050 | 4.600 | 4.600 | 294,198 | -0.12(-2.44%) |
Mar 25, 2015 | 5.100 | 5.220 | 4.680 | 4.715 | 386,406 | -0.46(-8.80%) |
Mar 24, 2015 | 4.600 | 5.355 | 4.535 | 5.170 | 422,374 | +0.59(+13.01%) |
Mar 23, 2015 | 4.480 | 4.635 | 4.480 | 4.575 | 193,812 | +0.12(+2.81%) |
Mar 20, 2015 | 4.785 | 4.850 | 4.450 | 4.450 | 33,626 | -0.14(-3.05%) |
Mar 19, 2015 | 4.636 | 4.685 | 4.590 | 4.590 | 4,740 | -0.15(-3.06%) |
Mar 18, 2015 | 4.715 | 4.870 | 4.675 | 4.735 | 7,826 | -0.17(-3.37%) |
Mar 17, 2015 | 4.755 | 4.900 | 4.560 | 4.900 | 24,564 | +0.29(+6.18%) |
Mar 16, 2015 | 4.595 | 4.725 | 4.565 | 4.615 | 24,616 | +0.00(+0.11%) |
Mar 13, 2015 | 4.800 | 5.070 | 4.610 | 4.610 | 233,732 | -0.09(-1.91%) |
Mar 12, 2015 | 4.525 | 4.860 | 4.525 | 4.700 | 144,396 | +0.15(+3.30%) |
Mar 11, 2015 | 4.595 | 4.600 | 4.525 | 4.550 | 21,760 | -0.08(-1.83%) |
Mar 10, 2015 | 4.680 | 4.705 | 4.610 | 4.635 | 22,426 | -0.09(-1.90%) |
Mar 09, 2015 | 4.620 | 4.725 | 4.530 | 4.725 | 39,228 | +0.07(+1.61%) |
Mar 06, 2015 | 4.635 | 4.655 | 4.600 | 4.650 | 6,338 | +0.04(+0.98%) |
Mar 05, 2015 | 4.615 | 4.625 | 4.600 | 4.605 | 12,580 | -0.02(-0.43%) |
Mar 04, 2015 | 4.750 | 4.825 | 4.572 | 4.625 | 33,570 | -0.05(-1.07%) |
Mar 03, 2015 | 4.590 | 4.870 | 4.670 | 4.675 | 53,746 | +0.00(+0.11%) |
Mar 02, 2015 | 4.880 | 5.055 | 4.640 | 4.670 | 86,814 | -0.08(-1.68%) |
Feb 27, 2015 | 5.120 | 5.210 | 4.750 | 4.750 | 261,394 | -0.37(-7.23%) |
Feb 26, 2015 | 4.780 | 5.415 | 4.745 | 5.120 | 468,374 | +0.32(+6.56%) |
Feb 25, 2015 | 4.710 | 4.835 | 4.580 | 4.805 | 125,600 | +0.12(+2.56%) |
Feb 24, 2015 | 4.570 | 4.730 | 4.500 | 4.685 | 228,562 | +0.11(+2.40%) |
Feb 23, 2015 | 4.710 | 4.710 | 4.550 | 4.575 | 28,156 | -0.13(-2.87%) |
Feb 20, 2015 | 4.835 | 4.835 | 4.610 | 4.710 | 14,754 | -0.16(-3.19%) |
Feb 19, 2015 | 4.735 | 4.870 | 4.735 | 4.865 | 33,440 | -0.00(-0.10%) |
Feb 18, 2015 | 4.895 | 4.900 | 4.735 | 4.870 | 27,468 | -0.04(-0.71%) |
Feb 17, 2015 | 5.025 | 5.090 | 4.885 | 4.905 | 69,360 | -0.03(-0.61%) |
Feb 13, 2015 | 4.935 | 4.935 | 4.935 | 4.935 | 59,600 | +0.17(+3.68%) |
Feb 12, 2015 | 4.775 | 4.900 | 4.665 | 4.760 | 108,990 | +0.01(+0.21%) |
Feb 11, 2015 | 4.580 | 4.825 | 4.530 | 4.750 | 20,986 | +0.03(+0.53%) |
Feb 10, 2015 | 4.525 | 4.845 | 4.525 | 4.725 | 142,460 | +0.26(+5.94%) |
Feb 09, 2015 | 4.660 | 4.710 | 4.425 | 4.460 | 134,334 | -0.15(-3.15%) |
Feb 06, 2015 | 4.525 | 4.605 | 4.525 | 4.605 | 2,392 | -0.01(-0.22%) |
Feb 05, 2015 | 4.955 | 4.955 | 4.260 | 4.615 | 85,224 | -0.31(-6.39%) |
Feb 04, 2015 | 4.760 | 5.185 | 4.760 | 4.930 | 36,010 | +0.21(+4.56%) |
Feb 03, 2015 | 5.134 | 5.215 | 4.630 | 4.715 | 81,220 | -0.44(-8.45%) |
Feb 02, 2015 | 5.250 | 5.250 | 5.060 | 5.150 | 11,946 | -0.10(-2.00%) |
Jan 30, 2015 | 5.245 | 5.310 | 5.245 | 5.255 | 5,884 | +0.00(+0.10%) |
Jan 29, 2015 | 5.245 | 5.250 | 5.220 | 5.250 | 1,802 | +0.00(+0.10%) |
Jan 28, 2015 | 5.500 | 5.500 | 5.230 | 5.245 | 49,668 | -0.38(-6.76%) |
Jan 27, 2015 | 5.250 | 5.750 | 5.237 | 5.625 | 23,828 | +0.37(+6.94%) |
Jan 26, 2015 | 5.220 | 5.370 | 5.220 | 5.260 | 2,008 | +0.00(+0.10%) |
Jan 23, 2015 | 5.295 | 5.359 | 5.115 | 5.255 | 29,860 | -0.08(-1.50%) |
Jan 22, 2015 | 5.485 | 5.485 | 5.260 | 5.335 | 3,860 | +0.01(+0.19%) |
Jan 21, 2015 | 5.445 | 5.445 | 5.305 | 5.325 | 2,498 | +0.04(+0.66%) |
Jan 20, 2015 | 5.125 | 5.293 | 5.125 | 5.290 | 9,132 | -0.12(-2.31%) |
Jan 16, 2015 | 5.263 | 5.415 | 5.250 | 5.415 | 3,928 | +0.26(+5.04%) |
Jan 15, 2015 | 5.230 | 5.230 | 5.020 | 5.155 | 5,092 | -0.13(-2.46%) |
Jan 14, 2015 | 5.250 | 5.285 | 5.220 | 5.285 | 4,464 | +0.04(+0.67%) |
Jan 13, 2015 | 5.330 | 5.345 | 5.130 | 5.250 | 8,632 | +0.07(+1.25%) |
Jan 12, 2015 | 5.250 | 5.255 | 5.180 | 5.185 | 8,530 | -0.02(-0.29%) |
Jan 09, 2015 | 5.390 | 5.390 | 5.200 | 5.200 | 3,300 | -0.17(-3.26%) |
Jan 08, 2015 | 5.408 | 5.408 | 5.375 | 5.375 | 3,074 | +0.00(+0.00%) |
Jan 07, 2015 | 5.430 | 5.430 | 5.375 | 5.375 | 708 | +0.09(+1.70%) |
Jan 06, 2015 | 5.285 | 5.285 | 5.285 | 5.285 | 200 | -0.18(-3.29%) |
Jan 05, 2015 | 5.595 | 5.595 | 5.465 | 5.465 | 1,234 | +0.01(+0.18%) |
Jan 02, 2015 | 5.295 | 5.720 | 5.228 | 5.455 | 25,718 | +0.15(+2.73%) |
Dec 31, 2014 | 5.435 | 5.310 | 5.310 | 5.310 | 10,800 | -0.24(-4.32%) |
Dec 30, 2014 | 5.290 | 5.715 | 5.270 | 5.550 | 63,632 | +0.35(+6.73%) |
Dec 29, 2014 | 5.360 | 5.370 | 5.195 | 5.200 | 8,316 | -0.40(-7.14%) |
Dec 26, 2014 | 5.690 | 5.690 | 5.600 | 5.600 | 1,708 | -0.08(-1.41%) |
Dec 24, 2014 | 5.670 | 5.680 | 5.680 | 5.680 | 2,400 | +0.01(+0.10%) |
Dec 23, 2014 | 5.665 | 5.674 | 5.665 | 5.674 | 2,488 | -0.08(-1.41%) |
Dec 22, 2014 | 5.805 | 6.000 | 5.745 | 5.755 | 7,796 | +0.00(+0.09%) |
Dec 19, 2014 | 5.500 | 5.750 | 5.480 | 5.750 | 4,746 | +0.16(+2.77%) |
Dec 18, 2014 | 5.614 | 5.625 | 5.595 | 5.595 | 4,880 | +0.11(+2.01%) |
Dec 17, 2014 | 5.420 | 5.545 | 5.420 | 5.485 | 7,406 | +0.04(+0.64%) |
Dec 15, 2014 | 5.400 | 5.450 | 5.260 | 5.450 | 3,098 | +0.16(+3.02%) |
Dec 12, 2014 | 5.375 | 5.390 | 5.255 | 5.290 | 4,656 | +0.02(+0.38%) |
Dec 11, 2014 | 5.270 | 5.590 | 5.270 | 5.270 | 8,766 | -0.18(-3.30%) |
Dec 10, 2014 | 5.375 | 5.450 | 5.260 | 5.450 | 7,682 | -0.00(-0.09%) |
Dec 09, 2014 | 5.500 | 5.561 | 5.380 | 5.455 | 7,422 | -0.07(-1.27%) |
Dec 08, 2014 | 5.515 | 5.525 | 5.450 | 5.525 | 6,860 | -0.04(-0.65%) |
Dec 05, 2014 | 5.530 | 5.565 | 5.530 | 5.561 | 1,906 | +0.03(+0.57%) |
Dec 04, 2014 | 5.500 | 5.530 | 5.500 | 5.530 | 4,428 | +0.05(+0.90%) |
Dec 03, 2014 | 5.425 | 5.515 | 5.424 | 5.481 | 9,050 | +0.08(+1.54%) |
Dec 02, 2014 | 5.655 | 5.655 | 5.380 | 5.397 | 6,804 | -0.16(-2.92%) |