Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 4.157 | 4.245 | 4.091 | 4.219 | 595,776 | +0.05(+1.10%) |
Feb 26, 2016 | 4.042 | 4.176 | 4.000 | 4.173 | 579,548 | +0.14(+3.40%) |
Feb 25, 2016 | 4.013 | 4.095 | 3.987 | 4.036 | 225,696 | +0.02(+0.41%) |
Feb 24, 2016 | 4.018 | 4.049 | 3.860 | 4.020 | 267,637 | +0.02(+0.49%) |
Feb 23, 2016 | 4.016 | 4.046 | 3.915 | 4.000 | 559,458 | -0.03(-0.73%) |
Feb 22, 2016 | 3.866 | 4.042 | 3.820 | 4.029 | 847,139 | +0.19(+4.93%) |
Feb 19, 2016 | 3.768 | 3.850 | 3.742 | 3.840 | 692,346 | +0.06(+1.47%) |
Feb 18, 2016 | 3.879 | 3.915 | 3.729 | 3.784 | 903,538 | -0.10(-2.61%) |
Feb 17, 2016 | 3.931 | 3.974 | 3.778 | 3.886 | 1,511,124 | -0.02(-0.42%) |
Feb 16, 2016 | 3.742 | 3.938 | 3.696 | 3.902 | 898,696 | +0.21(+5.57%) |
Feb 12, 2016 | 3.579 | 3.696 | 3.696 | 3.696 | 623,216 | +0.14(+4.04%) |
Feb 11, 2016 | 3.654 | 3.700 | 3.487 | 3.553 | 1,276,525 | -0.16(-4.35%) |
Feb 10, 2016 | 3.758 | 3.850 | 3.634 | 3.714 | 668,532 | -0.01(-0.22%) |
Feb 09, 2016 | 3.703 | 3.817 | 3.642 | 3.722 | 587,021 | -0.03(-0.78%) |
Feb 08, 2016 | 3.755 | 3.830 | 3.664 | 3.752 | 446,370 | -0.10(-2.63%) |
Feb 05, 2016 | 3.961 | 4.085 | 3.762 | 3.853 | 618,586 | -0.13(-3.28%) |
Feb 04, 2016 | 3.951 | 4.016 | 3.925 | 3.984 | 641,833 | +0.02(+0.41%) |
Feb 03, 2016 | 3.974 | 4.007 | 3.905 | 3.967 | 419,291 | +0.01(+0.25%) |
Feb 02, 2016 | 3.948 | 3.993 | 3.827 | 3.958 | 410,998 | -0.04(-0.98%) |
Feb 01, 2016 | 4.003 | 4.023 | 3.945 | 3.997 | 418,614 | -0.05(-1.13%) |
Jan 29, 2016 | 4.059 | 4.137 | 3.998 | 4.042 | 318,100 | -0.02(-0.56%) |
Jan 28, 2016 | 3.850 | 4.127 | 3.850 | 4.065 | 595,442 | -0.05(-1.11%) |
Jan 27, 2016 | 4.209 | 4.209 | 4.078 | 4.111 | 395,413 | -0.10(-2.40%) |
Jan 26, 2016 | 4.183 | 4.251 | 4.157 | 4.212 | 410,486 | -0.01(-0.31%) |
Jan 25, 2016 | 4.402 | 4.451 | 4.153 | 4.225 | 626,597 | -0.18(-4.08%) |
Jan 22, 2016 | 4.255 | 4.464 | 4.199 | 4.405 | 1,474,322 | +0.22(+5.14%) |
Jan 21, 2016 | 3.487 | 4.336 | 3.412 | 4.189 | 3,453,842 | +0.80(+23.72%) |
Jan 20, 2016 | 3.406 | 3.445 | 3.249 | 3.386 | 1,050,669 | -0.06(-1.80%) |
Jan 19, 2016 | 3.491 | 3.576 | 3.409 | 3.448 | 1,620,770 | -0.01(-0.19%) |
Jan 15, 2016 | 3.683 | 3.455 | 3.455 | 3.455 | 552,166 | -0.32(-8.48%) |
Jan 14, 2016 | 3.798 | 3.847 | 3.734 | 3.775 | 380,569 | -0.01(-0.26%) |
Jan 13, 2016 | 3.997 | 4.046 | 3.781 | 3.784 | 972,141 | -0.14(-3.50%) |
Jan 12, 2016 | 3.945 | 3.990 | 3.840 | 3.922 | 309,923 | +0.01(+0.33%) |
Jan 11, 2016 | 3.931 | 3.990 | 3.866 | 3.909 | 353,429 | +0.00(+0.08%) |
Jan 08, 2016 | 3.909 | 3.954 | 3.850 | 3.905 | 447,402 | -0.00(-0.08%) |
Jan 07, 2016 | 4.049 | 4.085 | 3.879 | 3.909 | 730,122 | -0.19(-4.55%) |
Jan 06, 2016 | 3.984 | 4.147 | 3.984 | 4.095 | 661,684 | +0.06(+1.37%) |
Jan 05, 2016 | 4.078 | 4.137 | 3.922 | 4.039 | 606,682 | -0.02(-0.40%) |
Jan 04, 2016 | 4.124 | 4.222 | 3.993 | 4.056 | 608,669 | -0.15(-3.50%) |
Dec 31, 2015 | 4.219 | 4.202 | 4.202 | 4.202 | 1,057,171 | -0.02(-0.54%) |
Dec 30, 2015 | 4.264 | 4.268 | 4.183 | 4.225 | 389,407 | -0.03(-0.77%) |
Dec 29, 2015 | 4.157 | 4.278 | 4.042 | 4.258 | 478,210 | +0.12(+3.00%) |
Dec 28, 2015 | 4.111 | 4.209 | 4.069 | 4.134 | 408,695 | -0.00(-0.08%) |
Dec 24, 2015 | 4.121 | 4.137 | 4.137 | 4.137 | 689,060 | -0.01(-0.31%) |
Dec 23, 2015 | 3.951 | 4.176 | 3.918 | 4.150 | 870,619 | +0.23(+5.92%) |
Dec 22, 2015 | 4.003 | 4.056 | 3.882 | 3.918 | 1,000,111 | -0.09(-2.28%) |
Dec 21, 2015 | 4.049 | 4.062 | 3.949 | 4.010 | 642,397 | -0.01(-0.24%) |
Dec 18, 2015 | 3.987 | 4.189 | 3.987 | 4.020 | 856,073 | +0.01(+0.24%) |
Dec 17, 2015 | 3.781 | 4.114 | 3.771 | 4.010 | 1,341,413 | +0.23(+6.14%) |
Dec 16, 2015 | 3.778 | 3.788 | 3.722 | 3.778 | 415,359 | +0.02(+0.52%) |
Dec 15, 2015 | 3.762 | 3.837 | 3.716 | 3.758 | 797,242 | +0.02(+0.52%) |
Dec 14, 2015 | 3.909 | 3.909 | 3.696 | 3.739 | 377,663 | -0.17(-4.26%) |
Dec 11, 2015 | 3.928 | 3.964 | 3.876 | 3.905 | 303,945 | -0.08(-1.89%) |
Dec 10, 2015 | 3.971 | 4.013 | 3.798 | 3.980 | 391,811 | +0.03(+0.74%) |
Dec 09, 2015 | 4.104 | 4.411 | 3.941 | 3.951 | 287,380 | -0.15(-3.66%) |
Dec 08, 2015 | 4.082 | 4.189 | 4.026 | 4.101 | 325,502 | +0.02(+0.56%) |
Dec 07, 2015 | 4.137 | 4.193 | 4.065 | 4.078 | 242,812 | -0.06(-1.34%) |
Dec 04, 2015 | 4.140 | 4.163 | 4.056 | 4.134 | 466,114 | -0.01(-0.24%) |
Dec 03, 2015 | 4.281 | 4.307 | 4.134 | 4.144 | 248,661 | -0.13(-3.13%) |
Dec 02, 2015 | 4.516 | 4.532 | 4.242 | 4.278 | 440,548 | -0.24(-5.21%) |
Dec 01, 2015 | 4.304 | 4.539 | 4.248 | 4.513 | 813,192 | +0.21(+4.86%) |
Nov 30, 2015 | 4.346 | 4.389 | 4.278 | 4.304 | 633,521 | -0.05(-1.05%) |
Nov 27, 2015 | 4.258 | 4.359 | 4.225 | 4.349 | 303,119 | +0.08(+1.91%) |
Nov 25, 2015 | 4.202 | 4.268 | 4.268 | 4.268 | 552,779 | +0.05(+1.24%) |
Nov 24, 2015 | 4.186 | 4.227 | 4.106 | 4.216 | 368,622 | +0.01(+0.31%) |
Nov 23, 2015 | 4.104 | 4.258 | 4.075 | 4.202 | 565,354 | +0.08(+1.90%) |
Nov 20, 2015 | 4.202 | 4.208 | 4.082 | 4.124 | 589,174 | -0.05(-1.25%) |
Nov 19, 2015 | 4.251 | 4.264 | 4.137 | 4.176 | 315,816 | -0.08(-1.77%) |
Nov 18, 2015 | 4.232 | 4.258 | 4.005 | 4.251 | 405,005 | +0.05(+1.17%) |
Nov 17, 2015 | 4.310 | 4.330 | 4.144 | 4.202 | 401,100 | -0.11(-2.57%) |
Nov 16, 2015 | 4.405 | 4.425 | 4.230 | 4.313 | 479,818 | -0.08(-1.86%) |
Nov 13, 2015 | 4.552 | 4.601 | 4.255 | 4.395 | 1,051,655 | -0.17(-3.79%) |
Nov 12, 2015 | 4.731 | 4.784 | 4.513 | 4.568 | 697,491 | -0.21(-4.44%) |
Nov 11, 2015 | 4.980 | 5.074 | 4.699 | 4.780 | 451,677 | -0.20(-4.00%) |
Nov 10, 2015 | 5.401 | 5.401 | 4.953 | 4.980 | 1,130,986 | +0.03(+0.59%) |
Nov 09, 2015 | 5.107 | 5.110 | 4.950 | 4.950 | 254,838 | -0.13(-2.57%) |
Nov 06, 2015 | 4.927 | 5.081 | 4.905 | 5.081 | 497,216 | +0.12(+2.50%) |
Nov 05, 2015 | 5.009 | 5.009 | 4.921 | 4.957 | 334,494 | -0.04(-0.78%) |
Nov 04, 2015 | 5.058 | 5.068 | 4.980 | 4.996 | 362,081 | -0.07(-1.35%) |
Nov 03, 2015 | 5.238 | 5.264 | 5.009 | 5.065 | 796,354 | -0.17(-3.18%) |
Nov 02, 2015 | 5.225 | 5.257 | 5.200 | 5.231 | 231,138 | +0.00(+0.00%) |
Oct 30, 2015 | 5.211 | 5.254 | 5.179 | 5.231 | 398,628 | +0.02(+0.31%) |
Oct 29, 2015 | 5.225 | 5.241 | 5.166 | 5.215 | 382,841 | -0.01(-0.19%) |
Oct 28, 2015 | 4.999 | 5.231 | 4.996 | 5.225 | 780,313 | +0.22(+4.44%) |
Oct 27, 2015 | 5.012 | 5.045 | 4.937 | 5.002 | 637,203 | -0.02(-0.45%) |
Oct 26, 2015 | 5.032 | 5.042 | 4.963 | 5.025 | 333,177 | +0.02(+0.33%) |
Oct 23, 2015 | 5.045 | 5.123 | 4.944 | 5.009 | 336,013 | -0.01(-0.13%) |
Oct 22, 2015 | 4.970 | 5.068 | 4.970 | 5.016 | 446,964 | +0.06(+1.19%) |
Oct 21, 2015 | 5.055 | 5.068 | 4.934 | 4.957 | 426,963 | -0.12(-2.44%) |
Oct 20, 2015 | 4.970 | 5.094 | 4.953 | 5.081 | 323,928 | +0.09(+1.83%) |
Oct 19, 2015 | 4.918 | 5.038 | 4.918 | 4.989 | 453,943 | +0.08(+1.53%) |
Oct 16, 2015 | 4.934 | 5.065 | 4.891 | 4.914 | 283,381 | -0.03(-0.66%) |
Oct 15, 2015 | 4.728 | 4.950 | 4.693 | 4.947 | 906,735 | +0.22(+4.63%) |
Oct 14, 2015 | 4.705 | 4.797 | 4.689 | 4.728 | 388,094 | +0.03(+0.70%) |
Oct 13, 2015 | 4.731 | 4.774 | 4.689 | 4.696 | 111,410 | -0.04(-0.90%) |
Oct 12, 2015 | 4.702 | 4.745 | 4.682 | 4.738 | 279,011 | +0.02(+0.48%) |
Oct 09, 2015 | 4.709 | 4.727 | 4.676 | 4.715 | 222,992 | +0.02(+0.42%) |
Oct 08, 2015 | 4.679 | 4.709 | 4.656 | 4.696 | 156,931 | +0.00(+0.07%) |
Oct 07, 2015 | 4.689 | 4.780 | 4.669 | 4.692 | 529,198 | +0.01(+0.14%) |
Oct 06, 2015 | 4.846 | 4.862 | 4.633 | 4.686 | 314,281 | -0.16(-3.37%) |
Oct 05, 2015 | 4.673 | 4.849 | 4.345 | 4.849 | 331,324 | +0.18(+3.92%) |
Oct 02, 2015 | 4.552 | 4.699 | 4.532 | 4.666 | 360,246 | +0.08(+1.85%) |
Oct 01, 2015 | 4.647 | 4.650 | 4.539 | 4.581 | 321,962 | -0.06(-1.34%) |
Sep 30, 2015 | 4.624 | 4.653 | 4.571 | 4.643 | 1,011,476 | +0.06(+1.28%) |
Sep 29, 2015 | 4.673 | 4.718 | 4.536 | 4.585 | 466,882 | -0.07(-1.47%) |
Sep 28, 2015 | 4.630 | 4.666 | 4.506 | 4.653 | 384,002 | +0.00(+0.07%) |
Sep 25, 2015 | 4.620 | 4.718 | 4.601 | 4.650 | 1,175,775 | +0.06(+1.35%) |
Sep 24, 2015 | 4.382 | 4.607 | 4.382 | 4.588 | 920,860 | +0.19(+4.38%) |
Sep 23, 2015 | 4.402 | 4.467 | 3.974 | 4.395 | 241,486 | -0.02(-0.44%) |
Sep 22, 2015 | 4.356 | 4.470 | 4.310 | 4.415 | 484,427 | +0.06(+1.27%) |
Sep 21, 2015 | 4.362 | 4.376 | 4.284 | 4.359 | 246,815 | +0.03(+0.60%) |
Sep 18, 2015 | 4.398 | 4.460 | 4.297 | 4.333 | 600,033 | -0.12(-2.64%) |
Sep 17, 2015 | 4.451 | 4.493 | 4.438 | 4.451 | 400,429 | -0.02(-0.51%) |
Sep 16, 2015 | 4.441 | 4.477 | 4.425 | 4.473 | 379,295 | +0.03(+0.74%) |
Sep 15, 2015 | 4.369 | 4.457 | 4.366 | 4.441 | 277,541 | +0.06(+1.42%) |
Sep 14, 2015 | 4.376 | 4.441 | 4.362 | 4.379 | 129,335 | -0.02(-0.45%) |
Sep 11, 2015 | 4.327 | 4.402 | 4.317 | 4.398 | 365,079 | +0.05(+1.05%) |
Sep 10, 2015 | 4.382 | 4.398 | 4.284 | 4.353 | 416,458 | -0.02(-0.52%) |
Sep 09, 2015 | 4.473 | 4.473 | 4.310 | 4.376 | 428,185 | -0.08(-1.83%) |
Sep 08, 2015 | 4.395 | 4.493 | 4.349 | 4.457 | 460,172 | +0.11(+2.55%) |
Sep 04, 2015 | 4.216 | 4.346 | 4.346 | 4.346 | 635,466 | +0.09(+2.07%) |
Sep 03, 2015 | 4.251 | 4.271 | 4.219 | 4.258 | 433,804 | +0.00(+0.08%) |
Sep 02, 2015 | 4.278 | 4.278 | 4.219 | 4.255 | 206,858 | +0.01(+0.31%) |
Sep 01, 2015 | 4.206 | 4.267 | 4.167 | 4.242 | 345,571 | -0.02(-0.46%) |
Aug 31, 2015 | 4.219 | 4.274 | 4.180 | 4.261 | 600,327 | -0.02(-0.46%) |
Aug 28, 2015 | 4.225 | 4.284 | 4.216 | 4.281 | 694,358 | +0.05(+1.08%) |
Aug 27, 2015 | 4.258 | 4.308 | 4.137 | 4.235 | 713,857 | -0.01(-0.15%) |
Aug 26, 2015 | 4.216 | 4.304 | 4.098 | 4.242 | 519,606 | +0.10(+2.36%) |
Aug 25, 2015 | 4.157 | 4.245 | 3.997 | 4.144 | 585,385 | +0.12(+3.00%) |
Aug 24, 2015 | 3.928 | 4.078 | 3.869 | 4.023 | 467,427 | -0.04(-0.88%) |
Aug 21, 2015 | 4.000 | 4.082 | 3.980 | 4.059 | 290,866 | -0.01(-0.24%) |
Aug 20, 2015 | 4.036 | 4.082 | 3.990 | 4.069 | 456,791 | +0.03(+0.65%) |
Aug 19, 2015 | 4.072 | 4.091 | 4.016 | 4.042 | 288,630 | -0.05(-1.12%) |
Aug 18, 2015 | 4.291 | 4.327 | 4.039 | 4.088 | 989,153 | -0.22(-5.15%) |
Aug 17, 2015 | 4.327 | 4.353 | 4.278 | 4.310 | 355,172 | +0.01(+0.15%) |
Aug 14, 2015 | 4.310 | 4.333 | 4.258 | 4.304 | 385,775 | -0.01(-0.23%) |
Aug 13, 2015 | 4.376 | 4.376 | 4.255 | 4.313 | 404,245 | -0.08(-1.71%) |
Aug 12, 2015 | 4.411 | 4.451 | 4.323 | 4.389 | 516,060 | -0.02(-0.52%) |
Aug 11, 2015 | 3.954 | 4.451 | 3.954 | 4.411 | 1,513,617 | +0.52(+13.34%) |
Aug 10, 2015 | 3.876 | 3.935 | 3.687 | 3.892 | 512,290 | +0.04(+1.10%) |
Aug 07, 2015 | 3.850 | 3.886 | 3.817 | 3.850 | 367,642 | -0.01(-0.34%) |
Aug 06, 2015 | 3.945 | 3.977 | 3.837 | 3.863 | 190,260 | -0.06(-1.42%) |
Aug 05, 2015 | 3.938 | 4.242 | 3.860 | 3.918 | 421,355 | +0.01(+0.25%) |
Aug 04, 2015 | 3.974 | 3.990 | 3.899 | 3.909 | 161,877 | -0.05(-1.24%) |
Aug 03, 2015 | 4.131 | 4.137 | 3.879 | 3.958 | 422,703 | -0.16(-3.96%) |
Jul 31, 2015 | 3.931 | 4.131 | 3.918 | 4.121 | 288,109 | +0.21(+5.34%) |
Jul 30, 2015 | 3.889 | 3.941 | 3.847 | 3.912 | 405,580 | +0.00(+0.08%) |
Jul 29, 2015 | 3.833 | 3.945 | 3.709 | 3.909 | 410,208 | +0.09(+2.48%) |
Jul 28, 2015 | 3.951 | 4.114 | 3.771 | 3.814 | 672,026 | -0.12(-3.15%) |
Jul 27, 2015 | 3.987 | 4.078 | 3.886 | 3.938 | 383,264 | -0.08(-2.11%) |
Jul 24, 2015 | 4.294 | 4.310 | 4.007 | 4.023 | 317,865 | -0.28(-6.45%) |
Jul 23, 2015 | 4.333 | 4.359 | 4.235 | 4.300 | 183,939 | -0.04(-0.98%) |
Jul 22, 2015 | 4.294 | 4.362 | 4.265 | 4.343 | 179,333 | +0.04(+0.91%) |
Jul 21, 2015 | 4.359 | 4.392 | 4.294 | 4.304 | 262,366 | -0.07(-1.49%) |
Jul 20, 2015 | 4.454 | 4.467 | 4.327 | 4.369 | 289,625 | -0.10(-2.19%) |
Jul 17, 2015 | 4.421 | 4.470 | 4.406 | 4.467 | 121,225 | +0.03(+0.74%) |
Jul 16, 2015 | 4.493 | 4.545 | 4.366 | 4.434 | 437,997 | -0.05(-1.16%) |
Jul 15, 2015 | 4.575 | 4.575 | 4.395 | 4.487 | 503,274 | -0.08(-1.79%) |
Jul 14, 2015 | 4.473 | 4.591 | 4.473 | 4.568 | 459,162 | +0.11(+2.57%) |
Jul 13, 2015 | 4.444 | 4.477 | 4.425 | 4.454 | 280,037 | +0.01(+0.29%) |
Jul 10, 2015 | 4.425 | 4.457 | 4.372 | 4.441 | 304,631 | +0.02(+0.37%) |
Jul 09, 2015 | 4.438 | 4.503 | 4.310 | 4.425 | 348,367 | -0.06(-1.24%) |
Jul 08, 2015 | 4.516 | 4.536 | 4.359 | 4.480 | 610,332 | -0.05(-1.15%) |
Jul 07, 2015 | 4.529 | 4.545 | 4.434 | 4.532 | 557,648 | -0.00(-0.07%) |
Jul 06, 2015 | 4.529 | 4.542 | 4.493 | 4.536 | 291,095 | +0.00(+0.00%) |
Jul 02, 2015 | 4.552 | 4.536 | 4.536 | 4.536 | 209,474 | +0.01(+0.14%) |
Jul 01, 2015 | 4.558 | 4.558 | 4.438 | 4.529 | 251,454 | +0.00(+0.07%) |
Jun 30, 2015 | 4.408 | 4.598 | 4.408 | 4.526 | 274,919 | +0.07(+1.46%) |
Jun 29, 2015 | 4.473 | 4.490 | 4.327 | 4.460 | 632,728 | -0.02(-0.44%) |
Jun 26, 2015 | 4.503 | 4.545 | 4.340 | 4.480 | 4,952,119 | -0.04(-0.87%) |
Jun 25, 2015 | 4.594 | 4.771 | 4.503 | 4.519 | 305,412 | -0.05(-1.07%) |
Jun 24, 2015 | 4.607 | 5.035 | 4.454 | 4.568 | 316,370 | -0.02(-0.50%) |
Jun 23, 2015 | 4.682 | 4.682 | 4.470 | 4.591 | 402,754 | +0.03(+0.72%) |
Jun 22, 2015 | 4.555 | 4.617 | 4.493 | 4.558 | 155,473 | +0.00(+0.07%) |
Jun 19, 2015 | 4.643 | 4.702 | 4.202 | 4.555 | 581,303 | -0.10(-2.24%) |
Jun 18, 2015 | 4.630 | 4.679 | 4.620 | 4.660 | 172,617 | -0.01(-0.14%) |
Jun 17, 2015 | 4.712 | 4.712 | 4.588 | 4.666 | 440,049 | -0.04(-0.83%) |
Jun 16, 2015 | 4.731 | 4.748 | 4.669 | 4.705 | 151,568 | -0.04(-0.76%) |
Jun 15, 2015 | 4.764 | 4.764 | 4.666 | 4.741 | 325,371 | -0.02(-0.48%) |
Jun 12, 2015 | 4.758 | 4.810 | 4.731 | 4.764 | 258,517 | -0.00(-0.07%) |
Jun 11, 2015 | 4.810 | 4.826 | 4.735 | 4.767 | 295,735 | -0.02(-0.34%) |
Jun 10, 2015 | 4.777 | 4.800 | 4.689 | 4.784 | 372,913 | +0.02(+0.34%) |
Jun 09, 2015 | 4.754 | 4.813 | 4.676 | 4.767 | 303,091 | +0.01(+0.14%) |
Jun 08, 2015 | 4.787 | 4.869 | 4.754 | 4.761 | 355,340 | -0.00(-0.07%) |
Jun 05, 2015 | 4.741 | 4.764 | 4.689 | 4.764 | 167,533 | +0.02(+0.48%) |
Jun 04, 2015 | 4.836 | 4.836 | 4.704 | 4.741 | 333,998 | -0.09(-1.83%) |
Jun 03, 2015 | 4.816 | 4.862 | 4.816 | 4.829 | 187,154 | +0.01(+0.27%) |
Jun 02, 2015 | 4.849 | 4.872 | 4.816 | 4.816 | 242,524 | -0.03(-0.67%) |
Jun 01, 2015 | 4.891 | 4.891 | 4.767 | 4.849 | 237,652 | +0.02(+0.41%) |
May 29, 2015 | 4.807 | 4.842 | 4.774 | 4.829 | 251,871 | +0.02(+0.48%) |
May 28, 2015 | 4.761 | 4.823 | 4.761 | 4.807 | 205,006 | +0.05(+0.96%) |
May 27, 2015 | 4.784 | 4.800 | 4.735 | 4.761 | 130,740 | -0.05(-0.95%) |
May 26, 2015 | 4.764 | 4.807 | 4.630 | 4.807 | 246,061 | +0.05(+1.10%) |
May 22, 2015 | 4.741 | 4.754 | 4.754 | 4.754 | 159,861 | +0.02(+0.34%) |
May 21, 2015 | 4.731 | 4.764 | 4.710 | 4.738 | 238,641 | +0.00(+0.07%) |
May 20, 2015 | 4.702 | 4.735 | 4.578 | 4.735 | 349,996 | +0.06(+1.26%) |
May 19, 2015 | 4.718 | 4.787 | 4.653 | 4.676 | 297,827 | -0.04(-0.76%) |
May 18, 2015 | 4.496 | 4.728 | 4.428 | 4.712 | 700,618 | +0.22(+4.95%) |
May 15, 2015 | 4.441 | 4.529 | 4.418 | 4.490 | 364,188 | +0.05(+1.03%) |
May 14, 2015 | 4.408 | 4.490 | 4.379 | 4.444 | 393,156 | +0.04(+0.96%) |
May 13, 2015 | 4.408 | 4.425 | 4.284 | 4.402 | 500,276 | -0.00(-0.07%) |
May 12, 2015 | 4.307 | 4.480 | 4.145 | 4.405 | 1,066,558 | +0.20(+4.82%) |
May 11, 2015 | 4.258 | 4.274 | 4.199 | 4.202 | 269,085 | -0.04(-1.00%) |
May 08, 2015 | 4.242 | 4.261 | 4.222 | 4.245 | 120,328 | -0.00(-0.08%) |
May 07, 2015 | 4.268 | 4.271 | 4.216 | 4.248 | 143,786 | -0.00(-0.08%) |
May 06, 2015 | 4.261 | 4.274 | 4.225 | 4.251 | 132,547 | -0.00(-0.08%) |
May 05, 2015 | 4.238 | 4.284 | 4.229 | 4.255 | 233,441 | +0.02(+0.46%) |
May 04, 2015 | 4.242 | 4.242 | 4.160 | 4.235 | 115,559 | +0.01(+0.23%) |
May 01, 2015 | 4.216 | 4.242 | 4.204 | 4.225 | 191,518 | -0.02(-0.38%) |
Apr 30, 2015 | 4.150 | 4.242 | 4.150 | 4.242 | 131,659 | +0.09(+2.28%) |
Apr 29, 2015 | 4.173 | 4.196 | 4.121 | 4.147 | 114,981 | -0.03(-0.78%) |
Apr 28, 2015 | 4.229 | 4.238 | 4.134 | 4.180 | 335,627 | -0.03(-0.78%) |
Apr 27, 2015 | 4.042 | 4.282 | 4.042 | 4.212 | 805,643 | +0.16(+3.86%) |
Apr 24, 2015 | 4.023 | 4.072 | 3.980 | 4.056 | 107,542 | +0.04(+0.98%) |
Apr 23, 2015 | 3.980 | 4.016 | 3.941 | 4.016 | 111,520 | +0.05(+1.32%) |
Apr 22, 2015 | 3.958 | 3.974 | 3.925 | 3.964 | 90,012 | +0.02(+0.58%) |
Apr 21, 2015 | 3.938 | 3.974 | 3.886 | 3.941 | 172,571 | +0.03(+0.67%) |
Apr 20, 2015 | 3.837 | 3.967 | 3.791 | 3.915 | 397,345 | +0.09(+2.48%) |
Apr 17, 2015 | 3.703 | 3.833 | 3.700 | 3.820 | 141,842 | +0.12(+3.31%) |
Apr 16, 2015 | 3.703 | 3.706 | 3.680 | 3.698 | 151,195 | +0.01(+0.31%) |
Apr 15, 2015 | 3.651 | 3.690 | 3.634 | 3.687 | 180,588 | +0.03(+0.80%) |
Apr 14, 2015 | 3.592 | 3.673 | 3.585 | 3.657 | 217,831 | +0.07(+1.91%) |
Apr 13, 2015 | 3.572 | 3.600 | 3.566 | 3.589 | 84,236 | -0.00(-0.09%) |
Apr 10, 2015 | 3.592 | 3.592 | 3.523 | 3.592 | 57,611 | +0.00(+0.00%) |
Apr 09, 2015 | 3.576 | 3.592 | 3.569 | 3.592 | 62,297 | +0.01(+0.18%) |
Apr 08, 2015 | 3.592 | 3.592 | 3.572 | 3.585 | 107,551 | -0.01(-0.18%) |
Apr 07, 2015 | 3.592 | 3.608 | 3.569 | 3.592 | 107,612 | +0.01(+0.27%) |
Apr 06, 2015 | 3.569 | 3.605 | 3.566 | 3.582 | 135,264 | -0.01(-0.18%) |
Apr 02, 2015 | 3.582 | 3.589 | 3.589 | 3.589 | 35,218 | +0.01(+0.18%) |
Apr 01, 2015 | 3.605 | 3.608 | 3.579 | 3.582 | 70,547 | -0.01(-0.18%) |
Mar 31, 2015 | 3.559 | 3.621 | 3.517 | 3.589 | 99,812 | +0.00(+0.00%) |
Mar 30, 2015 | 3.638 | 3.670 | 3.589 | 3.589 | 370,564 | -0.06(-1.52%) |
Mar 27, 2015 | 3.611 | 3.687 | 3.608 | 3.644 | 47,897 | +0.02(+0.45%) |
Mar 26, 2015 | 3.641 | 3.703 | 3.615 | 3.628 | 105,435 | -0.05(-1.24%) |
Mar 25, 2015 | 3.729 | 3.758 | 3.611 | 3.673 | 389,386 | -0.06(-1.66%) |
Mar 24, 2015 | 3.713 | 3.791 | 3.696 | 3.736 | 246,959 | +0.01(+0.26%) |
Mar 23, 2015 | 3.631 | 3.729 | 3.631 | 3.726 | 491,688 | +0.09(+2.42%) |
Mar 20, 2015 | 3.608 | 3.647 | 3.592 | 3.638 | 536,410 | +0.02(+0.54%) |
Mar 19, 2015 | 3.592 | 3.641 | 3.559 | 3.618 | 179,422 | +0.03(+0.82%) |
Mar 18, 2015 | 3.585 | 3.600 | 3.500 | 3.589 | 521,462 | +0.03(+0.83%) |
Mar 17, 2015 | 3.556 | 3.585 | 3.510 | 3.559 | 144,724 | +0.01(+0.28%) |
Mar 16, 2015 | 3.540 | 3.559 | 3.478 | 3.549 | 109,921 | +0.02(+0.46%) |
Mar 13, 2015 | 3.471 | 3.559 | 3.445 | 3.533 | 166,881 | +0.06(+1.60%) |
Mar 12, 2015 | 3.513 | 3.517 | 3.458 | 3.478 | 173,823 | -0.03(-0.75%) |
Mar 11, 2015 | 3.569 | 3.592 | 3.500 | 3.504 | 181,418 | -0.07(-1.83%) |
Mar 10, 2015 | 3.579 | 3.592 | 3.543 | 3.569 | 44,583 | -0.01(-0.18%) |
Mar 09, 2015 | 3.624 | 3.680 | 3.553 | 3.576 | 139,557 | -0.07(-1.97%) |
Mar 06, 2015 | 3.722 | 3.732 | 3.615 | 3.647 | 277,553 | -0.08(-2.02%) |
Mar 05, 2015 | 3.654 | 3.794 | 3.611 | 3.722 | 483,260 | +0.17(+4.68%) |
Mar 04, 2015 | 3.546 | 3.624 | 3.527 | 3.556 | 113,284 | -0.02(-0.55%) |
Mar 03, 2015 | 3.592 | 3.592 | 3.520 | 3.576 | 130,284 | +0.01(+0.18%) |