Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 5.042 | 5.063 | 5.013 | 5.025 | 1,061,851 | -0.02(-0.33%) |
Mar 30, 2016 | 5.021 | 5.059 | 4.942 | 5.042 | 1,004,546 | +0.04(+0.75%) |
Mar 29, 2016 | 4.933 | 5.021 | 4.896 | 5.004 | 851,025 | +0.05(+1.01%) |
Mar 28, 2016 | 4.912 | 4.971 | 4.837 | 4.954 | 1,363,528 | +0.04(+0.85%) |
Mar 24, 2016 | 4.833 | 4.912 | 4.912 | 4.912 | 608,950 | +0.07(+1.38%) |
Mar 23, 2016 | 4.854 | 4.887 | 4.837 | 4.845 | 720,017 | -0.01(-0.17%) |
Mar 22, 2016 | 4.762 | 4.875 | 4.732 | 4.854 | 906,949 | +0.07(+1.40%) |
Mar 21, 2016 | 4.691 | 4.804 | 4.691 | 4.787 | 379,286 | +0.09(+1.96%) |
Mar 18, 2016 | 4.783 | 4.820 | 4.691 | 4.695 | 1,145,106 | -0.06(-1.32%) |
Mar 17, 2016 | 4.749 | 4.820 | 4.732 | 4.757 | 761,329 | +0.02(+0.35%) |
Mar 16, 2016 | 4.766 | 4.808 | 4.724 | 4.741 | 468,791 | -0.02(-0.44%) |
Mar 15, 2016 | 4.795 | 4.841 | 4.749 | 4.762 | 730,618 | -0.04(-0.87%) |
Mar 14, 2016 | 4.799 | 4.887 | 4.774 | 4.804 | 904,544 | +0.03(+0.70%) |
Mar 11, 2016 | 4.778 | 4.812 | 4.728 | 4.770 | 634,716 | +0.01(+0.18%) |
Mar 10, 2016 | 4.682 | 4.768 | 4.645 | 4.762 | 361,773 | +0.11(+2.43%) |
Mar 09, 2016 | 4.799 | 4.814 | 4.645 | 4.649 | 1,702,126 | -0.13(-2.63%) |
Mar 08, 2016 | 4.808 | 4.829 | 4.720 | 4.774 | 1,730,633 | -0.04(-0.87%) |
Mar 07, 2016 | 4.691 | 4.833 | 4.687 | 4.816 | 828,777 | +0.12(+2.58%) |
Mar 04, 2016 | 4.695 | 4.847 | 4.695 | 4.695 | 817,343 | -0.01(-0.27%) |
Mar 03, 2016 | 4.632 | 4.722 | 4.561 | 4.707 | 427,362 | +0.07(+1.44%) |
Mar 02, 2016 | 4.575 | 4.640 | 4.510 | 4.640 | 596,749 | +0.07(+1.51%) |
Mar 01, 2016 | 4.579 | 4.632 | 4.522 | 4.571 | 604,264 | +0.03(+0.72%) |
Feb 29, 2016 | 4.478 | 4.551 | 4.416 | 4.539 | 1,247,684 | +0.06(+1.36%) |
Feb 26, 2016 | 4.380 | 4.567 | 4.319 | 4.478 | 2,030,609 | +0.13(+2.90%) |
Feb 25, 2016 | 4.209 | 4.376 | 4.209 | 4.351 | 688,019 | +0.14(+3.29%) |
Feb 24, 2016 | 4.156 | 4.237 | 4.050 | 4.213 | 418,357 | +0.00(+0.00%) |
Feb 23, 2016 | 4.213 | 4.229 | 4.160 | 4.213 | 471,977 | +0.01(+0.19%) |
Feb 22, 2016 | 4.351 | 4.355 | 4.176 | 4.205 | 846,701 | -0.04(-0.96%) |
Feb 19, 2016 | 4.270 | 4.311 | 4.201 | 4.245 | 580,048 | -0.05(-1.23%) |
Feb 18, 2016 | 4.335 | 4.359 | 4.258 | 4.298 | 318,093 | -0.02(-0.57%) |
Feb 17, 2016 | 4.229 | 4.359 | 4.217 | 4.323 | 528,914 | +0.12(+2.91%) |
Feb 16, 2016 | 4.266 | 4.280 | 4.176 | 4.201 | 589,271 | -0.02(-0.58%) |
Feb 12, 2016 | 4.099 | 4.225 | 4.225 | 4.225 | 662,331 | +0.14(+3.49%) |
Feb 11, 2016 | 4.107 | 4.156 | 4.038 | 4.083 | 859,041 | -0.08(-1.96%) |
Feb 10, 2016 | 4.233 | 4.254 | 4.148 | 4.164 | 663,572 | -0.04(-0.87%) |
Feb 09, 2016 | 4.172 | 4.241 | 4.127 | 4.201 | 646,635 | -0.02(-0.39%) |
Feb 08, 2016 | 4.327 | 4.355 | 4.209 | 4.217 | 887,925 | -0.18(-3.99%) |
Feb 05, 2016 | 4.372 | 4.461 | 4.364 | 4.392 | 461,669 | +0.01(+0.19%) |
Feb 04, 2016 | 4.331 | 4.412 | 4.303 | 4.384 | 645,680 | +0.07(+1.51%) |
Feb 03, 2016 | 4.331 | 4.380 | 4.172 | 4.319 | 581,940 | +0.00(+0.09%) |
Feb 02, 2016 | 4.388 | 4.388 | 4.311 | 4.315 | 705,715 | -0.12(-2.66%) |
Feb 01, 2016 | 4.453 | 4.473 | 4.376 | 4.433 | 609,686 | -0.04(-0.82%) |
Jan 29, 2016 | 4.355 | 4.551 | 4.339 | 4.469 | 745,668 | +0.11(+2.62%) |
Jan 28, 2016 | 4.412 | 4.461 | 4.319 | 4.355 | 456,927 | -0.04(-0.93%) |
Jan 27, 2016 | 4.376 | 4.429 | 4.323 | 4.396 | 610,389 | -0.08(-1.82%) |
Jan 26, 2016 | 4.441 | 4.484 | 4.416 | 4.478 | 433,731 | +0.05(+1.20%) |
Jan 25, 2016 | 4.498 | 4.526 | 4.412 | 4.425 | 604,262 | -0.08(-1.72%) |
Jan 22, 2016 | 4.408 | 4.518 | 4.408 | 4.502 | 566,903 | +0.15(+3.56%) |
Jan 21, 2016 | 4.193 | 4.449 | 4.172 | 4.347 | 1,317,472 | +0.16(+3.89%) |
Jan 20, 2016 | 4.233 | 4.294 | 4.091 | 4.184 | 1,799,299 | -0.13(-2.93%) |
Jan 19, 2016 | 4.473 | 4.503 | 4.311 | 4.311 | 1,168,205 | -0.13(-2.84%) |
Jan 15, 2016 | 4.307 | 4.437 | 4.437 | 4.437 | 1,515,796 | +0.04(+1.02%) |
Jan 14, 2016 | 4.506 | 4.514 | 4.339 | 4.392 | 1,631,638 | -0.12(-2.71%) |
Jan 13, 2016 | 4.701 | 4.742 | 4.490 | 4.514 | 990,964 | -0.24(-4.97%) |
Jan 12, 2016 | 4.876 | 4.876 | 4.628 | 4.750 | 1,063,752 | -0.09(-1.77%) |
Jan 11, 2016 | 4.905 | 4.933 | 4.795 | 4.836 | 788,862 | -0.05(-1.08%) |
Jan 08, 2016 | 4.966 | 5.015 | 4.876 | 4.889 | 973,475 | -0.06(-1.15%) |
Jan 07, 2016 | 4.889 | 4.974 | 4.885 | 4.946 | 802,984 | -0.03(-0.65%) |
Jan 06, 2016 | 4.974 | 5.043 | 4.970 | 4.978 | 541,380 | -0.07(-1.29%) |
Jan 05, 2016 | 4.978 | 5.056 | 4.925 | 5.043 | 468,941 | +0.07(+1.31%) |
Jan 04, 2016 | 4.905 | 4.982 | 4.885 | 4.978 | 748,105 | +0.02(+0.33%) |
Dec 31, 2015 | 5.003 | 4.962 | 4.962 | 4.962 | 890,069 | -0.02(-0.49%) |
Dec 30, 2015 | 4.986 | 5.037 | 4.966 | 4.986 | 795,218 | -0.03(-0.57%) |
Dec 29, 2015 | 5.084 | 5.133 | 4.990 | 5.015 | 827,241 | -0.05(-0.96%) |
Dec 28, 2015 | 5.003 | 5.096 | 4.990 | 5.064 | 1,251,868 | +0.07(+1.47%) |
Dec 24, 2015 | 5.039 | 4.990 | 4.990 | 4.990 | 424,521 | -0.05(-0.97%) |
Dec 23, 2015 | 4.954 | 5.145 | 4.946 | 5.039 | 1,877,000 | +0.13(+2.74%) |
Dec 22, 2015 | 4.803 | 4.913 | 4.783 | 4.905 | 1,859,948 | +0.12(+2.47%) |
Dec 21, 2015 | 4.771 | 4.864 | 4.754 | 4.787 | 1,101,976 | +0.06(+1.20%) |
Dec 18, 2015 | 4.640 | 4.779 | 4.640 | 4.730 | 2,353,027 | +0.06(+1.22%) |
Dec 17, 2015 | 4.604 | 4.689 | 4.604 | 4.673 | 1,419,053 | +0.07(+1.50%) |
Dec 16, 2015 | 4.567 | 4.644 | 4.539 | 4.604 | 638,821 | +0.07(+1.44%) |
Dec 15, 2015 | 4.530 | 4.559 | 4.506 | 4.539 | 791,850 | +0.04(+1.00%) |
Dec 14, 2015 | 4.433 | 4.525 | 4.384 | 4.494 | 2,388,674 | +0.07(+1.56%) |
Dec 11, 2015 | 4.653 | 4.665 | 4.307 | 4.425 | 1,452,796 | -0.29(-6.21%) |
Dec 10, 2015 | 4.775 | 4.803 | 4.710 | 4.718 | 855,341 | -0.07(-1.36%) |
Dec 09, 2015 | 4.742 | 4.799 | 4.742 | 4.783 | 894,546 | +0.04(+0.86%) |
Dec 08, 2015 | 4.726 | 4.750 | 4.693 | 4.742 | 1,107,506 | -0.00(-0.09%) |
Dec 07, 2015 | 4.758 | 4.791 | 4.726 | 4.746 | 1,503,952 | -0.04(-0.93%) |
Dec 04, 2015 | 4.685 | 4.791 | 4.685 | 4.791 | 624,871 | +0.12(+2.62%) |
Dec 03, 2015 | 4.754 | 4.779 | 4.653 | 4.669 | 737,340 | -0.07(-1.38%) |
Dec 02, 2015 | 4.677 | 4.754 | 4.677 | 4.734 | 714,252 | +0.06(+1.31%) |
Dec 01, 2015 | 4.718 | 4.758 | 4.665 | 4.673 | 720,364 | -0.04(-0.78%) |
Nov 30, 2015 | 4.644 | 4.762 | 4.640 | 4.710 | 1,086,305 | +0.08(+1.76%) |
Nov 27, 2015 | 4.628 | 4.657 | 4.583 | 4.628 | 280,306 | +0.00(+0.09%) |
Nov 25, 2015 | 4.591 | 4.624 | 4.624 | 4.624 | 427,469 | +0.02(+0.44%) |
Nov 24, 2015 | 4.547 | 4.620 | 4.518 | 4.604 | 658,012 | +0.06(+1.25%) |
Nov 23, 2015 | 4.490 | 4.644 | 4.461 | 4.547 | 1,118,311 | +0.07(+1.64%) |
Nov 20, 2015 | 4.526 | 4.547 | 4.416 | 4.473 | 820,426 | -0.07(-1.44%) |
Nov 19, 2015 | 4.530 | 4.579 | 4.453 | 4.539 | 561,390 | +0.01(+0.27%) |
Nov 18, 2015 | 4.449 | 4.586 | 4.433 | 4.526 | 844,576 | +0.10(+2.30%) |
Nov 17, 2015 | 4.522 | 4.551 | 4.416 | 4.425 | 576,449 | -0.10(-2.25%) |
Nov 16, 2015 | 4.457 | 4.547 | 4.441 | 4.526 | 561,965 | +0.07(+1.46%) |
Nov 13, 2015 | 4.453 | 4.473 | 4.364 | 4.461 | 714,836 | -0.01(-0.27%) |
Nov 12, 2015 | 4.482 | 4.507 | 4.449 | 4.473 | 806,457 | -0.02(-0.45%) |
Nov 11, 2015 | 4.494 | 4.544 | 4.450 | 4.494 | 636,141 | -0.00(-0.09%) |
Nov 10, 2015 | 4.490 | 4.593 | 4.446 | 4.498 | 616,191 | +0.00(+0.00%) |
Nov 09, 2015 | 4.624 | 4.624 | 4.450 | 4.498 | 1,013,638 | -0.08(-1.82%) |
Nov 06, 2015 | 4.636 | 4.747 | 4.514 | 4.581 | 1,182,231 | +0.11(+2.48%) |
Nov 05, 2015 | 4.478 | 4.478 | 4.363 | 4.470 | 948,124 | +0.00(+0.00%) |
Nov 04, 2015 | 4.490 | 4.514 | 4.426 | 4.470 | 430,817 | -0.02(-0.44%) |
Nov 03, 2015 | 4.446 | 4.514 | 4.407 | 4.490 | 411,720 | +0.06(+1.34%) |
Nov 02, 2015 | 4.407 | 4.482 | 4.389 | 4.430 | 1,281,479 | +0.01(+0.27%) |
Oct 30, 2015 | 4.450 | 4.490 | 4.367 | 4.419 | 1,002,906 | +0.00(+0.00%) |
Oct 29, 2015 | 4.387 | 4.506 | 4.379 | 4.419 | 1,356,305 | +0.04(+0.90%) |
Oct 28, 2015 | 4.288 | 4.379 | 4.276 | 4.379 | 591,825 | +0.10(+2.22%) |
Oct 27, 2015 | 4.347 | 4.355 | 4.276 | 4.284 | 677,676 | -0.08(-1.90%) |
Oct 26, 2015 | 4.419 | 4.454 | 4.339 | 4.367 | 502,044 | -0.06(-1.34%) |
Oct 23, 2015 | 4.403 | 4.454 | 4.403 | 4.426 | 553,005 | +0.03(+0.63%) |
Oct 22, 2015 | 4.371 | 4.434 | 4.371 | 4.399 | 689,787 | +0.06(+1.28%) |
Oct 21, 2015 | 4.367 | 4.402 | 4.333 | 4.343 | 553,775 | -0.01(-0.27%) |
Oct 20, 2015 | 4.331 | 4.411 | 4.304 | 4.355 | 949,086 | +0.04(+0.82%) |
Oct 19, 2015 | 4.201 | 4.324 | 4.201 | 4.320 | 948,179 | +0.10(+2.25%) |
Oct 16, 2015 | 4.145 | 4.217 | 4.118 | 4.225 | 792,346 | +0.10(+2.40%) |
Oct 15, 2015 | 4.161 | 4.189 | 4.102 | 4.126 | 835,301 | -0.02(-0.48%) |
Oct 14, 2015 | 4.114 | 4.173 | 4.114 | 4.145 | 490,039 | +0.02(+0.48%) |
Oct 13, 2015 | 4.149 | 4.205 | 4.110 | 4.126 | 582,725 | -0.04(-1.04%) |
Oct 12, 2015 | 4.225 | 4.280 | 4.157 | 4.169 | 426,169 | -0.06(-1.40%) |
Oct 09, 2015 | 4.300 | 4.331 | 4.217 | 4.229 | 628,693 | -0.08(-1.75%) |
Oct 08, 2015 | 4.292 | 4.308 | 4.240 | 4.304 | 559,478 | +0.01(+0.18%) |
Oct 07, 2015 | 4.272 | 4.304 | 4.236 | 4.296 | 849,121 | +0.04(+1.02%) |
Oct 06, 2015 | 4.205 | 4.276 | 4.201 | 4.252 | 856,951 | +0.03(+0.66%) |
Oct 05, 2015 | 4.078 | 4.240 | 4.062 | 4.225 | 854,754 | +0.17(+4.30%) |
Oct 02, 2015 | 4.074 | 4.189 | 4.007 | 4.050 | 943,507 | -0.08(-2.01%) |
Oct 01, 2015 | 4.003 | 4.133 | 3.991 | 4.133 | 1,167,120 | +0.13(+3.26%) |
Sep 30, 2015 | 4.003 | 4.066 | 3.975 | 4.003 | 1,585,412 | +0.05(+1.20%) |
Sep 29, 2015 | 4.094 | 4.094 | 3.916 | 3.955 | 2,734,236 | -0.14(-3.39%) |
Sep 28, 2015 | 4.312 | 4.331 | 4.080 | 4.094 | 2,176,356 | -0.25(-5.74%) |
Sep 25, 2015 | 4.355 | 4.411 | 4.316 | 4.343 | 683,773 | -0.01(-0.18%) |
Sep 24, 2015 | 4.335 | 4.442 | 4.335 | 4.351 | 631,577 | -0.02(-0.36%) |
Sep 23, 2015 | 4.335 | 4.379 | 4.312 | 4.367 | 602,681 | +0.04(+0.91%) |
Sep 22, 2015 | 4.276 | 4.351 | 4.205 | 4.328 | 1,657,021 | +0.00(+0.00%) |
Sep 21, 2015 | 4.292 | 4.343 | 4.276 | 4.328 | 520,600 | +0.07(+1.58%) |
Sep 18, 2015 | 4.415 | 4.430 | 4.248 | 4.260 | 2,493,608 | -0.19(-4.36%) |
Sep 17, 2015 | 4.478 | 4.506 | 4.454 | 4.454 | 414,968 | -0.04(-0.88%) |
Sep 16, 2015 | 4.458 | 4.510 | 4.438 | 4.494 | 515,786 | +0.05(+1.16%) |
Sep 15, 2015 | 4.454 | 4.494 | 4.430 | 4.442 | 437,303 | -0.01(-0.27%) |
Sep 14, 2015 | 4.478 | 4.494 | 4.426 | 4.454 | 614,612 | -0.03(-0.71%) |
Sep 11, 2015 | 4.474 | 4.498 | 4.438 | 4.486 | 494,497 | -0.02(-0.35%) |
Sep 10, 2015 | 4.466 | 4.506 | 4.442 | 4.502 | 524,124 | +0.02(+0.53%) |
Sep 09, 2015 | 4.533 | 4.537 | 4.454 | 4.478 | 527,829 | -0.02(-0.35%) |
Sep 08, 2015 | 4.537 | 4.557 | 4.486 | 4.494 | 413,192 | +0.01(+0.27%) |
Sep 04, 2015 | 4.446 | 4.482 | 4.482 | 4.482 | 594,550 | -0.02(-0.35%) |
Sep 03, 2015 | 4.411 | 4.529 | 4.411 | 4.498 | 550,608 | +0.06(+1.25%) |
Sep 02, 2015 | 4.450 | 4.498 | 4.395 | 4.442 | 595,429 | +0.02(+0.45%) |
Sep 01, 2015 | 4.506 | 4.537 | 4.419 | 4.423 | 1,023,248 | -0.17(-3.71%) |
Aug 31, 2015 | 4.525 | 4.613 | 4.498 | 4.593 | 939,160 | +0.04(+0.78%) |
Aug 28, 2015 | 4.494 | 4.624 | 4.462 | 4.557 | 854,903 | +0.05(+1.14%) |
Aug 27, 2015 | 4.383 | 4.529 | 4.373 | 4.506 | 1,145,641 | +0.16(+3.64%) |
Aug 26, 2015 | 4.355 | 4.355 | 4.268 | 4.347 | 783,092 | +0.07(+1.67%) |
Aug 25, 2015 | 4.399 | 4.411 | 4.276 | 4.276 | 1,082,216 | -0.02(-0.46%) |
Aug 24, 2015 | 4.430 | 4.450 | 4.257 | 4.296 | 2,733,878 | -0.30(-6.47%) |
Aug 21, 2015 | 4.660 | 4.700 | 4.553 | 4.593 | 1,197,062 | -0.09(-1.86%) |
Aug 20, 2015 | 4.727 | 4.751 | 4.676 | 4.680 | 1,035,831 | -0.05(-1.00%) |
Aug 19, 2015 | 4.735 | 4.771 | 4.700 | 4.727 | 830,158 | -0.02(-0.50%) |
Aug 18, 2015 | 4.700 | 4.751 | 4.699 | 4.751 | 832,111 | +0.04(+0.93%) |
Aug 17, 2015 | 4.660 | 4.727 | 4.652 | 4.708 | 887,858 | +0.03(+0.68%) |
Aug 14, 2015 | 4.672 | 4.716 | 4.652 | 4.676 | 728,284 | -0.00(-0.08%) |
Aug 13, 2015 | 4.656 | 4.688 | 4.597 | 4.680 | 981,804 | +0.00(+0.00%) |
Aug 12, 2015 | 4.649 | 4.699 | 4.618 | 4.680 | 1,184,384 | +0.03(+0.58%) |
Aug 11, 2015 | 4.703 | 4.726 | 4.626 | 4.653 | 1,459,127 | -0.07(-1.39%) |
Aug 10, 2015 | 4.583 | 4.730 | 4.572 | 4.718 | 1,305,521 | +0.13(+2.77%) |
Aug 07, 2015 | 4.607 | 4.726 | 4.456 | 4.591 | 1,979,828 | +0.35(+8.38%) |
Aug 06, 2015 | 4.317 | 4.337 | 4.213 | 4.236 | 1,067,754 | -0.08(-1.96%) |
Aug 05, 2015 | 4.387 | 4.402 | 4.294 | 4.321 | 1,350,787 | -0.03(-0.71%) |
Aug 04, 2015 | 4.325 | 4.364 | 4.306 | 4.352 | 804,477 | +0.03(+0.71%) |
Aug 03, 2015 | 4.309 | 4.333 | 4.232 | 4.321 | 913,875 | +0.01(+0.18%) |
Jul 31, 2015 | 4.333 | 4.364 | 4.302 | 4.313 | 670,142 | -0.00(-0.09%) |
Jul 30, 2015 | 4.263 | 4.352 | 4.259 | 4.317 | 861,407 | +0.04(+0.90%) |
Jul 29, 2015 | 4.244 | 4.282 | 4.201 | 4.279 | 949,385 | +0.06(+1.37%) |
Jul 28, 2015 | 4.271 | 4.294 | 4.198 | 4.221 | 697,984 | -0.04(-0.91%) |
Jul 27, 2015 | 4.117 | 4.259 | 4.113 | 4.259 | 1,776,975 | +0.10(+2.41%) |
Jul 24, 2015 | 4.321 | 4.329 | 4.140 | 4.159 | 1,758,186 | -0.18(-4.09%) |
Jul 23, 2015 | 4.387 | 4.414 | 4.321 | 4.337 | 802,580 | -0.05(-1.23%) |
Jul 22, 2015 | 4.398 | 4.398 | 4.360 | 4.391 | 621,688 | -0.03(-0.78%) |
Jul 21, 2015 | 4.464 | 4.506 | 4.425 | 4.425 | 572,762 | -0.05(-1.04%) |
Jul 20, 2015 | 4.502 | 4.502 | 4.441 | 4.472 | 573,239 | -0.03(-0.69%) |
Jul 17, 2015 | 4.564 | 4.564 | 4.475 | 4.502 | 630,962 | -0.07(-1.60%) |
Jul 16, 2015 | 4.553 | 4.583 | 4.531 | 4.576 | 776,601 | +0.04(+0.85%) |
Jul 15, 2015 | 4.537 | 4.553 | 4.499 | 4.537 | 1,237,210 | +0.00(+0.00%) |
Jul 14, 2015 | 4.537 | 4.553 | 4.518 | 4.537 | 1,086,501 | +0.00(+0.08%) |
Jul 13, 2015 | 4.472 | 4.553 | 4.460 | 4.533 | 1,125,990 | +0.06(+1.38%) |
Jul 10, 2015 | 4.406 | 4.483 | 4.379 | 4.472 | 935,549 | +0.09(+2.11%) |
Jul 09, 2015 | 4.391 | 4.402 | 4.360 | 4.379 | 745,277 | +0.02(+0.53%) |
Jul 08, 2015 | 4.364 | 4.410 | 4.329 | 4.356 | 818,979 | -0.06(-1.31%) |
Jul 07, 2015 | 4.483 | 4.483 | 4.321 | 4.414 | 1,414,709 | -0.08(-1.89%) |
Jul 06, 2015 | 4.394 | 4.514 | 4.387 | 4.499 | 972,471 | +0.07(+1.57%) |
Jul 02, 2015 | 4.418 | 4.429 | 4.429 | 4.429 | 1,053,884 | +0.02(+0.53%) |
Jul 01, 2015 | 4.549 | 4.556 | 4.387 | 4.406 | 1,500,466 | -0.05(-1.13%) |
Jun 30, 2015 | 4.514 | 4.537 | 4.456 | 4.456 | 1,714,595 | -0.03(-0.77%) |
Jun 29, 2015 | 4.549 | 4.553 | 4.475 | 4.491 | 930,212 | -0.08(-1.69%) |
Jun 26, 2015 | 4.568 | 4.595 | 4.545 | 4.568 | 811,665 | -0.00(-0.08%) |
Jun 25, 2015 | 4.556 | 4.641 | 4.553 | 4.572 | 1,459,996 | +0.00(+0.08%) |
Jun 24, 2015 | 4.595 | 4.612 | 4.553 | 4.568 | 1,430,287 | -0.04(-0.92%) |
Jun 23, 2015 | 4.541 | 4.634 | 4.514 | 4.610 | 2,370,328 | +0.11(+2.49%) |
Jun 22, 2015 | 4.560 | 4.618 | 4.487 | 4.499 | 1,494,699 | -0.05(-1.02%) |
Jun 19, 2015 | 4.553 | 4.580 | 4.499 | 4.545 | 2,023,098 | -0.03(-0.59%) |
Jun 18, 2015 | 4.711 | 4.738 | 4.514 | 4.572 | 1,722,668 | -0.14(-2.87%) |
Jun 17, 2015 | 4.595 | 4.745 | 4.595 | 4.707 | 1,318,789 | +0.11(+2.44%) |
Jun 16, 2015 | 4.545 | 4.595 | 4.398 | 4.595 | 2,086,650 | +0.05(+1.02%) |
Jun 15, 2015 | 4.634 | 4.664 | 4.519 | 4.549 | 2,212,230 | -0.14(-2.88%) |
Jun 12, 2015 | 4.703 | 4.707 | 4.637 | 4.684 | 982,173 | -0.03(-0.57%) |
Jun 11, 2015 | 4.772 | 4.786 | 4.691 | 4.711 | 1,440,113 | -0.08(-1.61%) |
Jun 10, 2015 | 4.823 | 4.846 | 4.774 | 4.788 | 1,011,887 | -0.04(-0.80%) |
Jun 09, 2015 | 4.865 | 4.900 | 4.803 | 4.826 | 903,266 | -0.05(-1.03%) |
Jun 08, 2015 | 4.911 | 4.938 | 4.854 | 4.877 | 663,084 | -0.05(-0.94%) |
Jun 05, 2015 | 4.900 | 4.935 | 4.881 | 4.923 | 414,262 | +0.01(+0.24%) |
Jun 04, 2015 | 4.954 | 4.954 | 4.869 | 4.911 | 596,987 | -0.05(-0.93%) |
Jun 03, 2015 | 4.965 | 4.965 | 4.919 | 4.958 | 676,829 | +0.00(+0.08%) |
Jun 02, 2015 | 4.950 | 4.975 | 4.919 | 4.954 | 515,594 | +0.00(+0.08%) |
Jun 01, 2015 | 4.969 | 4.973 | 4.911 | 4.950 | 772,137 | +0.00(+0.00%) |
May 29, 2015 | 4.923 | 4.973 | 4.900 | 4.950 | 687,041 | +0.00(+0.08%) |
May 28, 2015 | 4.919 | 4.954 | 4.854 | 4.946 | 1,510,891 | +0.03(+0.55%) |
May 27, 2015 | 4.954 | 4.988 | 4.908 | 4.919 | 1,202,180 | -0.03(-0.70%) |
May 26, 2015 | 5.016 | 5.019 | 4.938 | 4.954 | 1,405,712 | +0.03(+0.55%) |
May 22, 2015 | 4.900 | 4.927 | 4.927 | 4.927 | 718,746 | +0.03(+0.55%) |
May 21, 2015 | 4.869 | 4.919 | 4.854 | 4.900 | 765,502 | +0.04(+0.79%) |
May 20, 2015 | 4.900 | 4.946 | 4.857 | 4.861 | 1,237,778 | -0.04(-0.79%) |
May 19, 2015 | 4.923 | 4.954 | 4.854 | 4.900 | 1,086,419 | -0.02(-0.47%) |
May 18, 2015 | 4.904 | 4.954 | 4.834 | 4.923 | 1,337,054 | +0.02(+0.31%) |
May 15, 2015 | 4.904 | 4.935 | 4.892 | 4.908 | 748,919 | +0.02(+0.32%) |
May 14, 2015 | 4.935 | 4.965 | 4.880 | 4.892 | 845,528 | -0.02(-0.39%) |
May 13, 2015 | 4.802 | 4.923 | 4.776 | 4.911 | 1,388,553 | +0.04(+0.85%) |
May 12, 2015 | 4.930 | 4.930 | 4.840 | 4.870 | 762,871 | -0.07(-1.45%) |
May 11, 2015 | 4.791 | 4.953 | 4.780 | 4.941 | 1,213,990 | +0.09(+1.86%) |
May 08, 2015 | 5.024 | 5.122 | 4.648 | 4.851 | 3,946,760 | -0.17(-3.45%) |
May 07, 2015 | 5.039 | 5.077 | 4.998 | 5.024 | 1,075,391 | -0.04(-0.82%) |
May 06, 2015 | 5.119 | 5.141 | 5.009 | 5.066 | 644,230 | -0.05(-1.03%) |
May 05, 2015 | 5.179 | 5.182 | 5.085 | 5.119 | 682,396 | -0.06(-1.24%) |
May 04, 2015 | 5.209 | 5.224 | 5.141 | 5.183 | 625,344 | -0.04(-0.79%) |
May 01, 2015 | 5.247 | 5.260 | 5.164 | 5.224 | 521,197 | -0.01(-0.22%) |
Apr 30, 2015 | 5.296 | 5.311 | 5.224 | 5.235 | 907,362 | -0.05(-1.00%) |
Apr 29, 2015 | 5.194 | 5.303 | 5.175 | 5.288 | 881,691 | +0.09(+1.67%) |
Apr 28, 2015 | 5.183 | 5.213 | 5.171 | 5.201 | 772,862 | +0.02(+0.44%) |
Apr 27, 2015 | 5.265 | 5.296 | 5.137 | 5.179 | 894,244 | -0.08(-1.57%) |
Apr 24, 2015 | 5.284 | 5.356 | 5.216 | 5.262 | 912,609 | -0.03(-0.64%) |
Apr 23, 2015 | 5.273 | 5.329 | 5.250 | 5.296 | 716,312 | +0.02(+0.43%) |
Apr 22, 2015 | 5.213 | 5.273 | 5.198 | 5.273 | 799,686 | +0.07(+1.30%) |
Apr 21, 2015 | 5.243 | 5.273 | 5.183 | 5.205 | 521,321 | -0.03(-0.65%) |
Apr 20, 2015 | 5.235 | 5.273 | 5.220 | 5.239 | 604,810 | +0.02(+0.43%) |
Apr 17, 2015 | 5.224 | 5.262 | 5.151 | 5.216 | 735,166 | -0.04(-0.79%) |
Apr 16, 2015 | 5.167 | 5.269 | 5.147 | 5.258 | 777,726 | +0.09(+1.68%) |
Apr 15, 2015 | 5.194 | 5.209 | 5.152 | 5.171 | 801,502 | -0.02(-0.44%) |
Apr 14, 2015 | 5.186 | 5.209 | 5.164 | 5.194 | 652,174 | -0.00(-0.07%) |
Apr 13, 2015 | 5.198 | 5.209 | 5.167 | 5.198 | 925,242 | +0.02(+0.36%) |
Apr 10, 2015 | 5.137 | 5.201 | 5.122 | 5.179 | 599,983 | +0.05(+0.88%) |
Apr 09, 2015 | 5.152 | 5.160 | 5.085 | 5.134 | 886,608 | -0.01(-0.22%) |
Apr 08, 2015 | 5.205 | 5.215 | 5.137 | 5.145 | 709,520 | -0.06(-1.09%) |
Apr 07, 2015 | 5.209 | 5.250 | 5.190 | 5.201 | 839,326 | -0.05(-0.86%) |
Apr 06, 2015 | 5.205 | 5.247 | 5.160 | 5.247 | 1,285,688 | +0.12(+2.28%) |
Apr 02, 2015 | 5.122 | 5.130 | 5.130 | 5.130 | 703,857 | +0.01(+0.15%) |