Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 4.245 | 4.285 | 4.189 | 4.209 | 98,277 | -0.01(-0.28%) |
Mar 30, 2016 | 4.257 | 4.317 | 4.129 | 4.221 | 129,888 | -0.03(-0.75%) |
Mar 29, 2016 | 4.209 | 4.261 | 4.165 | 4.253 | 118,166 | +0.07(+1.73%) |
Mar 28, 2016 | 4.247 | 4.247 | 4.177 | 4.181 | 171,791 | -0.03(-0.74%) |
Mar 24, 2016 | 4.193 | 4.212 | 4.212 | 4.212 | 111,742 | +0.00(+0.00%) |
Mar 23, 2016 | 4.239 | 4.270 | 4.193 | 4.212 | 80,642 | -0.00(-0.09%) |
Mar 22, 2016 | 4.239 | 4.306 | 4.189 | 4.216 | 89,620 | -0.03(-0.64%) |
Mar 21, 2016 | 4.235 | 4.293 | 4.181 | 4.243 | 156,874 | +0.01(+0.27%) |
Mar 18, 2016 | 4.154 | 4.301 | 4.154 | 4.231 | 664,307 | +0.12(+3.02%) |
Mar 17, 2016 | 4.018 | 4.127 | 4.018 | 4.107 | 227,860 | +0.11(+2.81%) |
Mar 16, 2016 | 3.929 | 4.069 | 3.929 | 3.995 | 239,324 | +0.07(+1.68%) |
Mar 15, 2016 | 3.933 | 3.964 | 3.856 | 3.929 | 166,394 | +0.06(+1.60%) |
Mar 14, 2016 | 3.906 | 3.953 | 3.863 | 3.867 | 252,524 | -0.03(-0.80%) |
Mar 11, 2016 | 3.875 | 3.906 | 3.817 | 3.898 | 239,664 | +0.04(+1.11%) |
Mar 10, 2016 | 3.906 | 3.906 | 3.801 | 3.856 | 90,748 | -0.00(-0.10%) |
Mar 09, 2016 | 3.894 | 3.937 | 3.860 | 3.860 | 48,260 | -0.01(-0.20%) |
Mar 08, 2016 | 3.918 | 3.918 | 3.821 | 3.867 | 97,489 | -0.03(-0.80%) |
Mar 07, 2016 | 3.887 | 3.956 | 3.887 | 3.898 | 126,193 | +0.03(+0.90%) |
Mar 04, 2016 | 3.914 | 3.964 | 3.832 | 3.863 | 420,008 | -0.04(-1.09%) |
Mar 03, 2016 | 3.918 | 3.918 | 3.809 | 3.906 | 77,434 | -0.01(-0.30%) |
Mar 02, 2016 | 3.879 | 3.953 | 3.739 | 3.918 | 477,324 | +0.02(+0.60%) |
Mar 01, 2016 | 3.964 | 3.964 | 3.832 | 3.894 | 104,660 | +0.00(+0.10%) |
Feb 29, 2016 | 3.813 | 3.902 | 3.774 | 3.890 | 111,930 | +0.10(+2.66%) |
Feb 26, 2016 | 3.805 | 3.805 | 3.720 | 3.790 | 132,191 | +0.03(+0.82%) |
Feb 25, 2016 | 3.728 | 3.813 | 3.679 | 3.759 | 91,367 | +0.07(+2.00%) |
Feb 24, 2016 | 3.615 | 3.716 | 3.615 | 3.685 | 95,300 | +0.03(+0.96%) |
Feb 23, 2016 | 3.716 | 3.716 | 3.619 | 3.650 | 141,723 | -0.05(-1.46%) |
Feb 22, 2016 | 3.786 | 3.844 | 3.685 | 3.704 | 63,561 | -0.02(-0.62%) |
Feb 19, 2016 | 3.805 | 3.774 | 3.681 | 3.728 | 153,765 | -0.05(-1.23%) |
Feb 18, 2016 | 3.844 | 3.894 | 3.751 | 3.774 | 51,009 | -0.02(-0.41%) |
Feb 17, 2016 | 3.739 | 3.860 | 3.686 | 3.790 | 116,800 | +0.14(+3.82%) |
Feb 16, 2016 | 3.670 | 3.670 | 3.553 | 3.650 | 91,437 | +0.07(+1.95%) |
Feb 12, 2016 | 3.518 | 3.580 | 3.580 | 3.580 | 123,871 | +0.11(+3.24%) |
Feb 11, 2016 | 3.542 | 3.584 | 3.433 | 3.468 | 260,575 | -0.12(-3.24%) |
Feb 10, 2016 | 3.623 | 3.643 | 3.577 | 3.584 | 135,762 | -0.02(-0.54%) |
Feb 09, 2016 | 3.728 | 3.739 | 3.588 | 3.604 | 135,437 | -0.16(-4.22%) |
Feb 08, 2016 | 3.774 | 3.918 | 3.689 | 3.763 | 112,606 | -0.07(-1.92%) |
Feb 05, 2016 | 3.949 | 4.138 | 3.782 | 3.836 | 255,961 | -0.09(-2.37%) |
Feb 04, 2016 | 3.995 | 4.057 | 3.921 | 3.929 | 70,854 | -0.10(-2.59%) |
Feb 03, 2016 | 4.107 | 4.115 | 3.937 | 4.034 | 70,428 | -0.03(-0.67%) |
Feb 02, 2016 | 4.111 | 4.135 | 4.014 | 4.061 | 57,476 | -0.10(-2.42%) |
Feb 01, 2016 | 4.096 | 4.166 | 4.045 | 4.162 | 139,083 | +0.07(+1.61%) |
Jan 29, 2016 | 4.216 | 4.293 | 4.065 | 4.096 | 234,136 | +0.05(+1.15%) |
Jan 28, 2016 | 4.034 | 4.135 | 3.945 | 4.049 | 150,087 | +0.07(+1.85%) |
Jan 27, 2016 | 3.983 | 4.022 | 3.943 | 3.976 | 142,038 | +0.02(+0.39%) |
Jan 26, 2016 | 4.034 | 4.088 | 3.949 | 3.960 | 83,625 | -0.03(-0.78%) |
Jan 25, 2016 | 4.088 | 4.088 | 3.972 | 3.991 | 234,379 | -0.11(-2.74%) |
Jan 22, 2016 | 3.949 | 4.154 | 3.898 | 4.104 | 187,362 | +0.20(+5.06%) |
Jan 21, 2016 | 3.860 | 3.968 | 3.774 | 3.906 | 303,935 | +0.07(+1.72%) |
Jan 20, 2016 | 3.817 | 3.860 | 3.422 | 3.840 | 406,604 | -0.08(-1.98%) |
Jan 19, 2016 | 4.045 | 4.081 | 3.848 | 3.918 | 166,849 | -0.12(-2.88%) |
Jan 15, 2016 | 4.022 | 4.034 | 4.034 | 4.034 | 228,129 | -0.07(-1.79%) |
Jan 14, 2016 | 4.119 | 4.162 | 4.069 | 4.107 | 79,316 | +0.00(+0.09%) |
Jan 13, 2016 | 4.251 | 4.324 | 4.069 | 4.104 | 181,940 | -0.11(-2.58%) |
Jan 12, 2016 | 4.332 | 4.365 | 4.107 | 4.212 | 181,295 | -0.14(-3.21%) |
Jan 11, 2016 | 4.437 | 4.448 | 4.263 | 4.352 | 111,336 | -0.09(-1.92%) |
Jan 08, 2016 | 4.557 | 4.557 | 4.324 | 4.437 | 258,986 | -0.10(-2.30%) |
Jan 07, 2016 | 4.553 | 4.576 | 4.514 | 4.542 | 137,298 | -0.09(-2.01%) |
Jan 06, 2016 | 4.615 | 4.720 | 4.578 | 4.635 | 159,662 | -0.02(-0.33%) |
Jan 05, 2016 | 4.728 | 4.762 | 4.623 | 4.650 | 99,938 | -0.07(-1.40%) |
Jan 04, 2016 | 4.665 | 4.735 | 4.557 | 4.716 | 218,751 | +0.08(+1.76%) |
Dec 31, 2015 | 4.631 | 4.635 | 4.635 | 4.635 | 377,806 | -0.01(-0.25%) |
Dec 30, 2015 | 4.623 | 4.728 | 4.615 | 4.646 | 184,351 | -0.01(-0.25%) |
Dec 29, 2015 | 4.728 | 4.728 | 4.592 | 4.658 | 297,429 | -0.07(-1.39%) |
Dec 28, 2015 | 4.693 | 4.762 | 4.572 | 4.724 | 201,659 | +0.07(+1.41%) |
Dec 24, 2015 | 4.697 | 4.658 | 4.658 | 4.658 | 155,096 | -0.04(-0.83%) |
Dec 23, 2015 | 4.697 | 4.708 | 4.638 | 4.697 | 663,133 | -0.00(-0.08%) |
Dec 22, 2015 | 4.708 | 4.747 | 4.647 | 4.700 | 233,073 | +0.03(+0.58%) |
Dec 21, 2015 | 4.697 | 4.697 | 4.644 | 4.673 | 177,489 | +0.02(+0.50%) |
Dec 18, 2015 | 4.654 | 4.731 | 4.596 | 4.650 | 134,211 | -0.01(-0.25%) |
Dec 17, 2015 | 4.665 | 4.786 | 4.607 | 4.662 | 211,561 | +0.03(+0.75%) |
Dec 16, 2015 | 4.534 | 4.755 | 4.487 | 4.627 | 248,567 | +0.13(+2.84%) |
Dec 15, 2015 | 4.468 | 4.514 | 4.313 | 4.499 | 413,208 | +0.08(+1.84%) |
Dec 14, 2015 | 4.631 | 4.669 | 4.383 | 4.418 | 332,134 | -0.25(-5.39%) |
Dec 11, 2015 | 4.689 | 4.778 | 4.569 | 4.669 | 470,975 | -0.10(-2.19%) |
Dec 10, 2015 | 4.747 | 4.801 | 4.677 | 4.774 | 258,792 | +0.05(+0.98%) |
Dec 09, 2015 | 4.747 | 4.821 | 4.724 | 4.728 | 204,095 | +0.00(+0.08%) |
Dec 08, 2015 | 4.662 | 4.832 | 4.623 | 4.724 | 162,480 | +0.03(+0.66%) |
Dec 07, 2015 | 4.836 | 4.836 | 4.646 | 4.693 | 294,180 | -0.14(-2.89%) |
Dec 04, 2015 | 4.813 | 4.900 | 4.770 | 4.832 | 245,553 | +0.06(+1.22%) |
Dec 03, 2015 | 4.774 | 4.828 | 4.716 | 4.774 | 231,404 | +0.03(+0.57%) |
Dec 02, 2015 | 4.809 | 4.828 | 4.700 | 4.747 | 183,584 | -0.03(-0.65%) |
Dec 01, 2015 | 4.790 | 4.886 | 4.770 | 4.778 | 296,397 | -0.00(-0.08%) |
Nov 30, 2015 | 4.681 | 4.786 | 4.642 | 4.782 | 235,718 | +0.11(+2.41%) |
Nov 27, 2015 | 4.673 | 4.720 | 4.631 | 4.669 | 127,749 | +0.02(+0.42%) |
Nov 25, 2015 | 4.565 | 4.650 | 4.650 | 4.650 | 260,387 | +0.14(+3.09%) |
Nov 24, 2015 | 4.511 | 4.548 | 4.477 | 4.511 | 316,493 | +0.02(+0.33%) |
Nov 23, 2015 | 4.623 | 4.623 | 4.492 | 4.495 | 496,428 | -0.01(-0.25%) |
Nov 20, 2015 | 4.522 | 4.529 | 4.447 | 4.507 | 262,975 | +0.02(+0.50%) |
Nov 19, 2015 | 4.345 | 4.499 | 4.338 | 4.484 | 284,884 | +0.16(+3.65%) |
Nov 18, 2015 | 4.183 | 4.390 | 4.138 | 4.326 | 413,164 | +0.21(+5.02%) |
Nov 17, 2015 | 4.161 | 4.191 | 4.101 | 4.120 | 360,912 | -0.00(-0.09%) |
Nov 16, 2015 | 4.153 | 4.191 | 4.105 | 4.123 | 344,878 | -0.02(-0.45%) |
Nov 13, 2015 | 4.153 | 4.214 | 4.135 | 4.142 | 182,518 | -0.01(-0.27%) |
Nov 12, 2015 | 4.135 | 4.191 | 4.105 | 4.153 | 240,340 | +0.03(+0.73%) |
Nov 11, 2015 | 4.097 | 4.168 | 4.082 | 4.123 | 464,298 | +0.04(+0.92%) |
Nov 10, 2015 | 4.097 | 4.135 | 4.063 | 4.086 | 148,972 | -0.01(-0.18%) |
Nov 09, 2015 | 4.157 | 4.161 | 4.086 | 4.093 | 133,632 | -0.05(-1.18%) |
Nov 06, 2015 | 4.120 | 4.146 | 4.084 | 4.142 | 57,170 | +0.02(+0.36%) |
Nov 05, 2015 | 4.138 | 4.138 | 4.029 | 4.127 | 171,589 | -0.02(-0.45%) |
Nov 04, 2015 | 4.116 | 4.146 | 4.082 | 4.146 | 155,751 | +0.05(+1.10%) |
Nov 03, 2015 | 4.097 | 4.112 | 4.022 | 4.101 | 354,777 | -0.03(-0.82%) |
Nov 02, 2015 | 4.090 | 4.187 | 4.090 | 4.135 | 259,674 | +0.06(+1.38%) |
Oct 30, 2015 | 4.059 | 4.105 | 4.059 | 4.078 | 170,261 | +0.01(+0.28%) |
Oct 29, 2015 | 4.090 | 4.097 | 4.026 | 4.067 | 262,957 | -0.02(-0.46%) |
Oct 28, 2015 | 4.048 | 4.112 | 4.003 | 4.086 | 121,974 | +0.07(+1.78%) |
Oct 27, 2015 | 4.022 | 4.063 | 4.011 | 4.014 | 127,851 | -0.05(-1.11%) |
Oct 26, 2015 | 4.056 | 4.089 | 4.048 | 4.059 | 138,447 | -0.01(-0.18%) |
Oct 23, 2015 | 4.014 | 4.078 | 3.983 | 4.067 | 416,388 | +0.08(+2.08%) |
Oct 22, 2015 | 4.112 | 4.112 | 3.969 | 3.984 | 692,355 | -0.08(-2.03%) |
Oct 21, 2015 | 4.071 | 4.112 | 4.052 | 4.067 | 354,974 | +0.00(+0.09%) |
Oct 20, 2015 | 4.022 | 4.074 | 3.996 | 4.063 | 184,338 | +0.07(+1.79%) |
Oct 19, 2015 | 4.003 | 4.018 | 3.932 | 3.992 | 201,960 | -0.01(-0.28%) |
Oct 16, 2015 | 3.973 | 4.022 | 3.973 | 4.003 | 88,888 | +0.01(+0.19%) |
Oct 15, 2015 | 3.965 | 4.059 | 3.902 | 3.996 | 155,381 | +0.01(+0.28%) |
Oct 14, 2015 | 4.044 | 4.105 | 3.977 | 3.984 | 155,756 | -0.08(-2.03%) |
Oct 13, 2015 | 4.011 | 4.183 | 3.984 | 4.067 | 223,571 | +0.03(+0.74%) |
Oct 12, 2015 | 4.090 | 4.135 | 4.005 | 4.037 | 248,479 | -0.09(-2.27%) |
Oct 09, 2015 | 4.127 | 4.192 | 4.097 | 4.131 | 127,468 | -0.01(-0.18%) |
Oct 08, 2015 | 4.093 | 4.168 | 4.093 | 4.138 | 110,606 | -0.00(-0.09%) |
Oct 07, 2015 | 4.078 | 4.157 | 4.046 | 4.142 | 102,446 | +0.09(+2.23%) |
Oct 06, 2015 | 3.978 | 4.090 | 3.978 | 4.052 | 134,973 | +0.07(+1.79%) |
Oct 05, 2015 | 3.879 | 4.018 | 3.879 | 3.981 | 231,904 | +0.10(+2.52%) |
Oct 02, 2015 | 3.920 | 3.965 | 3.830 | 3.883 | 149,712 | -0.01(-0.29%) |
Oct 01, 2015 | 3.856 | 3.947 | 3.823 | 3.894 | 193,487 | +0.08(+2.17%) |
Sep 30, 2015 | 3.856 | 3.864 | 3.755 | 3.811 | 392,205 | +0.02(+0.60%) |
Sep 29, 2015 | 3.939 | 3.965 | 3.740 | 3.789 | 650,237 | -0.18(-4.45%) |
Sep 28, 2015 | 4.195 | 4.199 | 3.856 | 3.965 | 408,386 | -0.23(-5.47%) |
Sep 25, 2015 | 4.172 | 4.240 | 4.116 | 4.195 | 135,632 | +0.05(+1.27%) |
Sep 24, 2015 | 4.150 | 4.161 | 4.080 | 4.142 | 185,585 | -0.02(-0.45%) |
Sep 23, 2015 | 4.210 | 4.229 | 4.097 | 4.161 | 156,908 | -0.05(-1.16%) |
Sep 22, 2015 | 4.221 | 4.259 | 4.202 | 4.210 | 150,284 | -0.04(-0.88%) |
Sep 21, 2015 | 4.229 | 4.262 | 4.202 | 4.247 | 132,642 | +0.06(+1.35%) |
Sep 18, 2015 | 4.210 | 4.225 | 4.180 | 4.191 | 104,601 | -0.04(-0.89%) |
Sep 17, 2015 | 4.274 | 4.289 | 4.180 | 4.229 | 249,133 | -0.05(-1.06%) |
Sep 16, 2015 | 4.262 | 4.323 | 4.244 | 4.274 | 206,002 | +0.03(+0.80%) |
Sep 15, 2015 | 4.217 | 4.277 | 4.217 | 4.240 | 95,507 | +0.04(+0.98%) |
Sep 14, 2015 | 4.338 | 4.338 | 4.176 | 4.199 | 404,555 | -0.12(-2.70%) |
Sep 11, 2015 | 4.420 | 4.420 | 4.277 | 4.315 | 277,557 | -0.11(-2.55%) |
Sep 10, 2015 | 4.469 | 4.473 | 4.424 | 4.428 | 215,555 | -0.08(-1.67%) |
Sep 09, 2015 | 4.477 | 4.507 | 4.465 | 4.503 | 175,835 | +0.05(+1.01%) |
Sep 08, 2015 | 4.454 | 4.462 | 4.424 | 4.458 | 134,236 | +0.05(+1.02%) |
Sep 04, 2015 | 4.398 | 4.413 | 4.413 | 4.413 | 144,463 | +0.05(+1.21%) |
Sep 03, 2015 | 4.394 | 4.473 | 4.353 | 4.360 | 179,961 | -0.03(-0.77%) |
Sep 02, 2015 | 4.477 | 4.477 | 4.334 | 4.394 | 130,618 | -0.06(-1.43%) |
Sep 01, 2015 | 4.454 | 4.514 | 4.390 | 4.458 | 217,508 | -0.02(-0.50%) |
Aug 31, 2015 | 4.447 | 4.529 | 4.424 | 4.480 | 185,923 | +0.05(+1.10%) |
Aug 28, 2015 | 4.341 | 4.443 | 4.341 | 4.432 | 336,008 | +0.10(+2.25%) |
Aug 27, 2015 | 4.360 | 4.416 | 4.312 | 4.334 | 419,341 | +0.05(+1.05%) |
Aug 26, 2015 | 4.383 | 4.409 | 4.281 | 4.289 | 374,682 | -0.09(-2.00%) |
Aug 25, 2015 | 4.369 | 4.431 | 4.340 | 4.376 | 331,713 | +0.14(+3.27%) |
Aug 24, 2015 | 4.227 | 4.281 | 4.121 | 4.238 | 543,317 | -0.15(-3.41%) |
Aug 21, 2015 | 4.504 | 4.504 | 4.354 | 4.387 | 272,617 | -0.11(-2.51%) |
Aug 20, 2015 | 4.547 | 4.562 | 4.449 | 4.500 | 135,576 | -0.04(-0.96%) |
Aug 19, 2015 | 4.598 | 4.598 | 4.522 | 4.544 | 152,322 | -0.03(-0.72%) |
Aug 18, 2015 | 4.588 | 4.642 | 4.566 | 4.577 | 116,277 | -0.02(-0.40%) |
Aug 17, 2015 | 4.522 | 4.631 | 4.522 | 4.595 | 298,667 | +0.09(+2.02%) |
Aug 14, 2015 | 4.453 | 4.540 | 4.422 | 4.504 | 196,784 | +0.07(+1.64%) |
Aug 13, 2015 | 4.486 | 4.522 | 4.416 | 4.431 | 290,840 | +0.01(+0.33%) |
Aug 12, 2015 | 4.427 | 4.427 | 4.285 | 4.416 | 422,226 | +0.04(+1.00%) |
Aug 11, 2015 | 4.362 | 4.412 | 4.336 | 4.373 | 232,706 | -0.00(-0.08%) |
Aug 10, 2015 | 4.292 | 4.380 | 4.249 | 4.376 | 406,327 | +0.16(+3.89%) |
Aug 07, 2015 | 4.336 | 4.336 | 4.034 | 4.212 | 416,465 | -0.15(-3.51%) |
Aug 06, 2015 | 4.478 | 4.486 | 4.298 | 4.365 | 302,872 | -0.11(-2.52%) |
Aug 05, 2015 | 4.609 | 4.631 | 4.453 | 4.478 | 363,882 | -0.10(-2.15%) |
Aug 04, 2015 | 4.566 | 4.613 | 4.544 | 4.577 | 77,101 | -0.03(-0.55%) |
Aug 03, 2015 | 4.649 | 4.679 | 4.584 | 4.602 | 122,507 | -0.08(-1.79%) |
Jul 31, 2015 | 4.715 | 4.715 | 4.653 | 4.686 | 173,662 | -0.02(-0.39%) |
Jul 30, 2015 | 4.773 | 4.846 | 4.646 | 4.704 | 316,284 | +0.04(+0.78%) |
Jul 29, 2015 | 4.598 | 4.671 | 4.588 | 4.668 | 98,353 | +0.06(+1.34%) |
Jul 28, 2015 | 4.591 | 4.624 | 4.540 | 4.606 | 164,735 | +0.07(+1.53%) |
Jul 27, 2015 | 4.628 | 4.628 | 4.511 | 4.537 | 203,472 | -0.07(-1.43%) |
Jul 24, 2015 | 4.722 | 4.722 | 4.569 | 4.602 | 253,585 | -0.11(-2.32%) |
Jul 23, 2015 | 4.771 | 4.771 | 4.671 | 4.711 | 269,456 | -0.06(-1.30%) |
Jul 22, 2015 | 4.846 | 4.846 | 4.733 | 4.773 | 209,315 | -0.04(-0.76%) |
Jul 21, 2015 | 4.879 | 4.885 | 4.773 | 4.810 | 109,781 | -0.04(-0.90%) |
Jul 20, 2015 | 4.912 | 4.912 | 4.850 | 4.854 | 100,782 | -0.04(-0.75%) |
Jul 17, 2015 | 4.875 | 4.981 | 4.875 | 4.890 | 308,006 | -0.01(-0.22%) |
Jul 16, 2015 | 4.846 | 4.956 | 4.846 | 4.901 | 198,777 | +0.04(+0.75%) |
Jul 15, 2015 | 4.905 | 4.905 | 4.833 | 4.864 | 139,300 | -0.02(-0.45%) |
Jul 14, 2015 | 4.875 | 4.912 | 4.846 | 4.886 | 193,535 | +0.03(+0.68%) |
Jul 13, 2015 | 4.861 | 4.894 | 4.841 | 4.854 | 153,318 | +0.03(+0.60%) |
Jul 10, 2015 | 4.824 | 4.894 | 4.810 | 4.824 | 272,387 | -0.02(-0.45%) |
Jul 09, 2015 | 4.868 | 4.908 | 4.835 | 4.846 | 181,380 | -0.05(-1.04%) |
Jul 08, 2015 | 4.908 | 4.908 | 4.846 | 4.897 | 143,759 | -0.01(-0.22%) |
Jul 07, 2015 | 4.890 | 4.912 | 4.792 | 4.908 | 203,294 | +0.01(+0.15%) |
Jul 06, 2015 | 4.864 | 4.912 | 4.864 | 4.901 | 113,854 | +0.05(+0.98%) |
Jul 02, 2015 | 4.861 | 4.854 | 4.854 | 4.854 | 274,989 | -0.03(-0.60%) |
Jul 01, 2015 | 4.945 | 4.952 | 4.828 | 4.883 | 345,155 | -0.03(-0.59%) |
Jun 30, 2015 | 4.839 | 5.032 | 4.839 | 4.912 | 668,632 | +0.07(+1.43%) |
Jun 29, 2015 | 4.839 | 4.877 | 4.806 | 4.843 | 574,696 | +0.00(+0.00%) |
Jun 26, 2015 | 4.817 | 4.912 | 4.795 | 4.843 | 570,901 | -0.01(-0.15%) |
Jun 25, 2015 | 4.864 | 4.864 | 4.741 | 4.850 | 612,160 | +0.03(+0.53%) |
Jun 24, 2015 | 4.952 | 4.956 | 4.799 | 4.824 | 548,998 | -0.10(-2.07%) |
Jun 23, 2015 | 4.934 | 4.963 | 4.919 | 4.926 | 210,092 | -0.01(-0.15%) |
Jun 22, 2015 | 5.007 | 5.025 | 4.934 | 4.934 | 358,778 | -0.09(-1.74%) |
Jun 19, 2015 | 5.007 | 5.025 | 4.992 | 5.021 | 317,170 | +0.04(+0.73%) |
Jun 18, 2015 | 4.996 | 5.025 | 4.974 | 4.985 | 304,688 | +0.02(+0.44%) |
Jun 17, 2015 | 4.996 | 5.047 | 4.948 | 4.963 | 269,662 | +0.01(+0.15%) |
Jun 16, 2015 | 5.069 | 5.101 | 4.948 | 4.956 | 282,870 | -0.07(-1.31%) |
Jun 15, 2015 | 5.043 | 5.070 | 5.014 | 5.021 | 252,430 | -0.01(-0.14%) |
Jun 12, 2015 | 5.017 | 5.043 | 4.999 | 5.028 | 115,665 | +0.00(+0.07%) |
Jun 11, 2015 | 4.977 | 5.039 | 4.977 | 5.025 | 156,938 | +0.02(+0.36%) |
Jun 10, 2015 | 4.948 | 5.021 | 4.934 | 5.007 | 259,713 | +0.00(+0.07%) |
Jun 09, 2015 | 5.007 | 5.039 | 4.992 | 5.003 | 136,070 | -0.03(-0.65%) |
Jun 08, 2015 | 5.072 | 5.090 | 5.025 | 5.036 | 300,157 | -0.02(-0.43%) |
Jun 05, 2015 | 5.101 | 5.101 | 5.058 | 5.058 | 71,132 | +0.00(+0.07%) |
Jun 04, 2015 | 5.156 | 5.157 | 5.043 | 5.054 | 135,677 | -0.07(-1.28%) |
Jun 03, 2015 | 5.120 | 5.189 | 5.083 | 5.120 | 390,665 | +0.02(+0.36%) |
Jun 02, 2015 | 4.937 | 5.116 | 4.905 | 5.101 | 417,091 | +0.15(+3.02%) |
Jun 01, 2015 | 4.985 | 5.017 | 4.915 | 4.952 | 183,460 | -0.00(-0.07%) |
May 29, 2015 | 4.945 | 5.014 | 4.886 | 4.956 | 156,584 | +0.00(+0.00%) |
May 28, 2015 | 4.970 | 5.047 | 4.941 | 4.956 | 273,806 | -0.07(-1.31%) |
May 27, 2015 | 5.017 | 5.054 | 5.003 | 5.021 | 225,351 | -0.12(-2.27%) |
May 26, 2015 | 5.079 | 5.138 | 4.957 | 5.138 | 245,124 | +0.02(+0.43%) |
May 22, 2015 | 5.141 | 5.116 | 5.116 | 5.116 | 106,482 | +0.00(+0.00%) |
May 21, 2015 | 5.138 | 5.160 | 5.094 | 5.116 | 128,215 | +0.01(+0.14%) |
May 20, 2015 | 5.112 | 5.207 | 5.098 | 5.109 | 148,768 | -0.03(-0.50%) |
May 19, 2015 | 5.160 | 5.174 | 5.101 | 5.134 | 75,849 | -0.03(-0.49%) |
May 18, 2015 | 5.203 | 5.211 | 5.109 | 5.160 | 157,106 | -0.01(-0.18%) |
May 15, 2015 | 5.116 | 5.196 | 5.021 | 5.169 | 199,762 | +0.05(+1.03%) |
May 14, 2015 | 5.083 | 5.116 | 5.050 | 5.116 | 121,368 | +0.03(+0.50%) |
May 13, 2015 | 5.007 | 5.112 | 4.928 | 5.090 | 183,350 | +0.07(+1.38%) |
May 12, 2015 | 5.101 | 5.101 | 4.963 | 5.021 | 243,598 | -0.03(-0.58%) |
May 11, 2015 | 4.901 | 5.105 | 4.901 | 5.050 | 481,853 | +0.12(+2.51%) |
May 08, 2015 | 4.956 | 4.988 | 4.868 | 4.926 | 319,736 | -0.01(-0.22%) |
May 07, 2015 | 5.010 | 5.072 | 4.424 | 4.937 | 1,485,322 | -0.03(-0.59%) |
May 06, 2015 | 5.083 | 5.083 | 4.948 | 4.966 | 219,445 | -0.10(-2.01%) |
May 05, 2015 | 5.039 | 5.116 | 5.028 | 5.069 | 130,334 | +0.02(+0.43%) |
May 04, 2015 | 5.127 | 5.134 | 4.956 | 5.047 | 537,065 | -0.08(-1.63%) |
May 01, 2015 | 5.105 | 5.145 | 5.105 | 5.130 | 209,905 | -0.00(-0.07%) |
Apr 30, 2015 | 5.156 | 5.207 | 5.123 | 5.134 | 168,876 | -0.01(-0.21%) |
Apr 29, 2015 | 5.167 | 5.192 | 5.138 | 5.145 | 208,942 | -0.03(-0.49%) |
Apr 28, 2015 | 5.192 | 5.251 | 5.130 | 5.171 | 291,507 | -0.05(-0.91%) |
Apr 27, 2015 | 5.258 | 5.262 | 5.127 | 5.218 | 301,862 | -0.04(-0.83%) |
Apr 24, 2015 | 5.280 | 5.280 | 5.244 | 5.262 | 599,432 | +0.00(+0.07%) |
Apr 23, 2015 | 5.222 | 5.263 | 5.222 | 5.258 | 1,004,171 | +0.01(+0.14%) |
Apr 22, 2015 | 5.211 | 5.258 | 5.196 | 5.251 | 756,573 | +0.05(+1.05%) |
Apr 21, 2015 | 5.116 | 5.211 | 5.101 | 5.196 | 657,289 | +0.09(+1.86%) |
Apr 20, 2015 | 5.123 | 5.130 | 5.101 | 5.101 | 327,884 | -0.03(-0.50%) |
Apr 17, 2015 | 5.101 | 5.130 | 5.094 | 5.127 | 323,833 | +0.01(+0.29%) |
Apr 16, 2015 | 5.109 | 5.134 | 5.101 | 5.112 | 785,014 | +0.01(+0.14%) |
Apr 15, 2015 | 5.116 | 5.138 | 5.101 | 5.105 | 624,279 | -0.02(-0.36%) |
Apr 14, 2015 | 5.156 | 5.160 | 5.101 | 5.123 | 490,202 | -0.03(-0.57%) |
Apr 13, 2015 | 5.178 | 5.192 | 5.141 | 5.152 | 220,740 | -0.02(-0.42%) |
Apr 10, 2015 | 5.138 | 5.181 | 5.120 | 5.174 | 266,250 | +0.01(+0.21%) |
Apr 09, 2015 | 5.156 | 5.171 | 5.120 | 5.163 | 180,817 | +0.01(+0.14%) |
Apr 08, 2015 | 5.134 | 5.174 | 5.109 | 5.156 | 442,674 | +0.03(+0.64%) |
Apr 07, 2015 | 5.134 | 5.138 | 5.109 | 5.123 | 315,271 | +0.01(+0.21%) |
Apr 06, 2015 | 5.138 | 5.141 | 5.101 | 5.112 | 523,609 | -0.02(-0.43%) |
Apr 02, 2015 | 5.134 | 5.134 | 5.134 | 5.134 | 383,392 | +0.01(+0.14%) |