Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.838 | 3.928 | 3.799 | 3.916 | 111,205 | +0.10(+2.66%) |
Feb 26, 2016 | 3.830 | 3.830 | 3.744 | 3.814 | 131,334 | +0.03(+0.82%) |
Feb 25, 2016 | 3.752 | 3.838 | 3.703 | 3.783 | 90,776 | +0.07(+2.00%) |
Feb 24, 2016 | 3.639 | 3.740 | 3.639 | 3.709 | 94,683 | +0.04(+0.96%) |
Feb 23, 2016 | 3.740 | 3.740 | 3.643 | 3.674 | 140,806 | -0.05(-1.46%) |
Feb 22, 2016 | 3.811 | 3.869 | 3.709 | 3.729 | 63,149 | -0.02(-0.62%) |
Feb 19, 2016 | 3.830 | 3.799 | 3.705 | 3.752 | 152,769 | -0.05(-1.23%) |
Feb 18, 2016 | 3.869 | 3.920 | 3.775 | 3.799 | 50,678 | -0.02(-0.41%) |
Feb 17, 2016 | 3.764 | 3.885 | 3.710 | 3.814 | 116,043 | +0.14(+3.82%) |
Feb 16, 2016 | 3.694 | 3.694 | 3.577 | 3.674 | 90,845 | +0.07(+1.95%) |
Feb 12, 2016 | 3.541 | 3.604 | 3.604 | 3.604 | 123,068 | +0.11(+3.24%) |
Feb 11, 2016 | 3.565 | 3.608 | 3.456 | 3.491 | 258,888 | -0.12(-3.24%) |
Feb 10, 2016 | 3.647 | 3.666 | 3.600 | 3.608 | 134,883 | -0.02(-0.54%) |
Feb 09, 2016 | 3.752 | 3.764 | 3.612 | 3.627 | 134,560 | -0.16(-4.22%) |
Feb 08, 2016 | 3.799 | 3.943 | 3.713 | 3.787 | 111,877 | -0.07(-1.92%) |
Feb 05, 2016 | 3.974 | 4.165 | 3.807 | 3.861 | 254,303 | -0.09(-2.37%) |
Feb 04, 2016 | 4.021 | 4.084 | 3.947 | 3.955 | 70,395 | -0.11(-2.59%) |
Feb 03, 2016 | 4.134 | 4.142 | 3.963 | 4.060 | 69,972 | -0.03(-0.67%) |
Feb 02, 2016 | 4.138 | 4.162 | 4.041 | 4.087 | 57,103 | -0.10(-2.42%) |
Feb 01, 2016 | 4.123 | 4.193 | 4.072 | 4.189 | 138,183 | +0.07(+1.61%) |
Jan 29, 2016 | 4.243 | 4.321 | 4.091 | 4.123 | 232,620 | +0.05(+1.15%) |
Jan 28, 2016 | 4.060 | 4.162 | 3.970 | 4.076 | 149,115 | +0.07(+1.85%) |
Jan 27, 2016 | 4.009 | 4.048 | 3.969 | 4.002 | 141,118 | +0.02(+0.39%) |
Jan 26, 2016 | 4.060 | 4.115 | 3.974 | 3.986 | 83,084 | -0.03(-0.78%) |
Jan 25, 2016 | 4.115 | 4.115 | 3.998 | 4.017 | 232,861 | -0.11(-2.74%) |
Jan 22, 2016 | 3.974 | 4.181 | 3.924 | 4.130 | 186,149 | +0.20(+5.06%) |
Jan 21, 2016 | 3.885 | 3.994 | 3.799 | 3.931 | 301,967 | +0.07(+1.72%) |
Jan 20, 2016 | 3.842 | 3.885 | 3.444 | 3.865 | 403,970 | -0.08(-1.98%) |
Jan 19, 2016 | 4.072 | 4.108 | 3.873 | 3.943 | 165,768 | -0.12(-2.88%) |
Jan 15, 2016 | 4.048 | 4.060 | 4.060 | 4.060 | 226,651 | -0.07(-1.79%) |
Jan 14, 2016 | 4.146 | 4.189 | 4.095 | 4.134 | 78,802 | +0.00(+0.09%) |
Jan 13, 2016 | 4.279 | 4.353 | 4.095 | 4.130 | 180,762 | -0.11(-2.58%) |
Jan 12, 2016 | 4.360 | 4.394 | 4.134 | 4.240 | 180,121 | -0.14(-3.21%) |
Jan 11, 2016 | 4.466 | 4.477 | 4.290 | 4.380 | 110,615 | -0.09(-1.92%) |
Jan 08, 2016 | 4.587 | 4.587 | 4.353 | 4.466 | 257,308 | -0.11(-2.30%) |
Jan 07, 2016 | 4.583 | 4.606 | 4.544 | 4.571 | 136,408 | -0.09(-2.01%) |
Jan 06, 2016 | 4.645 | 4.751 | 4.608 | 4.665 | 158,628 | -0.02(-0.33%) |
Jan 05, 2016 | 4.758 | 4.793 | 4.653 | 4.680 | 99,290 | -0.07(-1.40%) |
Jan 04, 2016 | 4.696 | 4.766 | 4.586 | 4.747 | 217,334 | +0.08(+1.76%) |
Dec 31, 2015 | 4.661 | 4.665 | 4.665 | 4.665 | 375,359 | -0.01(-0.25%) |
Dec 30, 2015 | 4.653 | 4.758 | 4.645 | 4.676 | 183,157 | -0.01(-0.25%) |
Dec 29, 2015 | 4.758 | 4.758 | 4.622 | 4.688 | 295,503 | -0.07(-1.39%) |
Dec 28, 2015 | 4.723 | 4.793 | 4.602 | 4.754 | 200,353 | +0.07(+1.41%) |
Dec 24, 2015 | 4.727 | 4.688 | 4.688 | 4.688 | 154,092 | -0.04(-0.83%) |
Dec 23, 2015 | 4.727 | 4.739 | 4.669 | 4.727 | 658,838 | -0.00(-0.08%) |
Dec 22, 2015 | 4.739 | 4.778 | 4.677 | 4.731 | 231,564 | +0.03(+0.58%) |
Dec 21, 2015 | 4.727 | 4.727 | 4.674 | 4.704 | 176,339 | +0.02(+0.50%) |
Dec 18, 2015 | 4.684 | 4.762 | 4.626 | 4.680 | 133,342 | -0.01(-0.25%) |
Dec 17, 2015 | 4.696 | 4.817 | 4.637 | 4.692 | 210,191 | +0.04(+0.75%) |
Dec 16, 2015 | 4.563 | 4.786 | 4.516 | 4.657 | 246,958 | +0.13(+2.84%) |
Dec 15, 2015 | 4.497 | 4.544 | 4.341 | 4.528 | 410,531 | +0.08(+1.84%) |
Dec 14, 2015 | 4.661 | 4.700 | 4.411 | 4.446 | 329,983 | -0.25(-5.39%) |
Dec 11, 2015 | 4.719 | 4.809 | 4.598 | 4.700 | 467,925 | -0.11(-2.19%) |
Dec 10, 2015 | 4.778 | 4.832 | 4.708 | 4.805 | 257,116 | +0.05(+0.98%) |
Dec 09, 2015 | 4.778 | 4.852 | 4.754 | 4.758 | 202,773 | +0.00(+0.08%) |
Dec 08, 2015 | 4.692 | 4.864 | 4.653 | 4.754 | 161,427 | +0.03(+0.66%) |
Dec 07, 2015 | 4.868 | 4.868 | 4.676 | 4.723 | 292,275 | -0.14(-2.89%) |
Dec 04, 2015 | 4.844 | 4.932 | 4.801 | 4.864 | 243,963 | +0.06(+1.22%) |
Dec 03, 2015 | 4.805 | 4.860 | 4.747 | 4.805 | 229,905 | +0.03(+0.57%) |
Dec 02, 2015 | 4.840 | 4.860 | 4.731 | 4.778 | 182,395 | -0.03(-0.65%) |
Dec 01, 2015 | 4.821 | 4.918 | 4.801 | 4.809 | 294,478 | -0.00(-0.08%) |
Nov 30, 2015 | 4.712 | 4.817 | 4.673 | 4.813 | 234,192 | +0.11(+2.41%) |
Nov 27, 2015 | 4.704 | 4.751 | 4.661 | 4.700 | 126,922 | +0.02(+0.42%) |
Nov 25, 2015 | 4.595 | 4.680 | 4.680 | 4.680 | 258,700 | +0.14(+3.09%) |
Nov 24, 2015 | 4.540 | 4.578 | 4.506 | 4.540 | 314,444 | +0.02(+0.33%) |
Nov 23, 2015 | 4.653 | 4.653 | 4.521 | 4.525 | 493,213 | -0.01(-0.25%) |
Nov 20, 2015 | 4.551 | 4.559 | 4.476 | 4.536 | 261,272 | +0.02(+0.50%) |
Nov 19, 2015 | 4.373 | 4.529 | 4.366 | 4.513 | 283,039 | +0.16(+3.65%) |
Nov 18, 2015 | 4.211 | 4.419 | 4.165 | 4.355 | 410,488 | +0.21(+5.02%) |
Nov 17, 2015 | 4.188 | 4.218 | 4.128 | 4.146 | 358,575 | -0.00(-0.09%) |
Nov 16, 2015 | 4.180 | 4.218 | 4.132 | 4.150 | 342,644 | -0.02(-0.45%) |
Nov 13, 2015 | 4.180 | 4.241 | 4.162 | 4.169 | 181,336 | -0.01(-0.27%) |
Nov 12, 2015 | 4.162 | 4.218 | 4.131 | 4.180 | 238,784 | +0.03(+0.73%) |
Nov 11, 2015 | 4.124 | 4.196 | 4.109 | 4.150 | 461,291 | +0.04(+0.92%) |
Nov 10, 2015 | 4.124 | 4.162 | 4.090 | 4.112 | 148,007 | -0.01(-0.18%) |
Nov 09, 2015 | 4.184 | 4.188 | 4.112 | 4.120 | 132,766 | -0.05(-1.18%) |
Nov 06, 2015 | 4.146 | 4.173 | 4.111 | 4.169 | 56,800 | +0.02(+0.36%) |
Nov 05, 2015 | 4.165 | 4.165 | 4.056 | 4.154 | 170,477 | -0.02(-0.45%) |
Nov 04, 2015 | 4.143 | 4.173 | 4.109 | 4.173 | 154,742 | +0.05(+1.10%) |
Nov 03, 2015 | 4.124 | 4.139 | 4.048 | 4.128 | 352,480 | -0.03(-0.82%) |
Nov 02, 2015 | 4.116 | 4.215 | 4.116 | 4.162 | 257,992 | +0.06(+1.38%) |
Oct 30, 2015 | 4.086 | 4.131 | 4.086 | 4.105 | 169,158 | +0.01(+0.28%) |
Oct 29, 2015 | 4.116 | 4.124 | 4.052 | 4.093 | 261,254 | -0.02(-0.46%) |
Oct 28, 2015 | 4.075 | 4.139 | 4.029 | 4.112 | 121,184 | +0.07(+1.78%) |
Oct 27, 2015 | 4.048 | 4.090 | 4.037 | 4.041 | 127,023 | -0.05(-1.11%) |
Oct 26, 2015 | 4.082 | 4.116 | 4.075 | 4.086 | 137,551 | -0.01(-0.18%) |
Oct 23, 2015 | 4.041 | 4.105 | 4.009 | 4.093 | 413,692 | +0.08(+2.08%) |
Oct 22, 2015 | 4.139 | 4.139 | 3.995 | 4.010 | 687,871 | -0.08(-2.03%) |
Oct 21, 2015 | 4.097 | 4.139 | 4.078 | 4.093 | 352,675 | +0.00(+0.09%) |
Oct 20, 2015 | 4.048 | 4.101 | 4.022 | 4.090 | 183,144 | +0.07(+1.79%) |
Oct 19, 2015 | 4.029 | 4.044 | 3.957 | 4.018 | 200,652 | -0.01(-0.28%) |
Oct 16, 2015 | 3.999 | 4.048 | 3.999 | 4.029 | 88,312 | +0.01(+0.19%) |
Oct 15, 2015 | 3.991 | 4.086 | 3.927 | 4.022 | 154,375 | +0.01(+0.28%) |
Oct 14, 2015 | 4.071 | 4.131 | 4.003 | 4.010 | 154,747 | -0.08(-2.03%) |
Oct 13, 2015 | 4.037 | 4.211 | 4.010 | 4.093 | 222,123 | +0.03(+0.74%) |
Oct 12, 2015 | 4.116 | 4.162 | 4.031 | 4.063 | 246,869 | -0.09(-2.27%) |
Oct 09, 2015 | 4.154 | 4.219 | 4.124 | 4.158 | 126,642 | -0.01(-0.18%) |
Oct 08, 2015 | 4.120 | 4.196 | 4.120 | 4.165 | 109,889 | -0.00(-0.09%) |
Oct 07, 2015 | 4.105 | 4.184 | 4.073 | 4.169 | 101,782 | +0.09(+2.23%) |
Oct 06, 2015 | 4.004 | 4.116 | 4.004 | 4.078 | 134,099 | +0.07(+1.79%) |
Oct 05, 2015 | 3.904 | 4.044 | 3.904 | 4.006 | 230,402 | +0.10(+2.52%) |
Oct 02, 2015 | 3.946 | 3.991 | 3.855 | 3.908 | 148,742 | -0.01(-0.29%) |
Oct 01, 2015 | 3.882 | 3.972 | 3.848 | 3.919 | 192,234 | +0.08(+2.17%) |
Sep 30, 2015 | 3.882 | 3.889 | 3.779 | 3.836 | 389,665 | +0.02(+0.59%) |
Sep 29, 2015 | 3.965 | 3.991 | 3.764 | 3.814 | 646,026 | -0.18(-4.45%) |
Sep 28, 2015 | 4.222 | 4.226 | 3.882 | 3.991 | 405,741 | -0.23(-5.47%) |
Sep 25, 2015 | 4.199 | 4.268 | 4.143 | 4.222 | 134,754 | +0.05(+1.27%) |
Sep 24, 2015 | 4.177 | 4.188 | 4.107 | 4.169 | 184,383 | -0.02(-0.45%) |
Sep 23, 2015 | 4.237 | 4.256 | 4.124 | 4.188 | 155,892 | -0.05(-1.16%) |
Sep 22, 2015 | 4.249 | 4.286 | 4.230 | 4.237 | 149,310 | -0.04(-0.88%) |
Sep 21, 2015 | 4.256 | 4.290 | 4.230 | 4.275 | 131,783 | +0.06(+1.35%) |
Sep 18, 2015 | 4.237 | 4.252 | 4.207 | 4.218 | 103,923 | -0.04(-0.89%) |
Sep 17, 2015 | 4.302 | 4.317 | 4.207 | 4.256 | 247,520 | -0.05(-1.06%) |
Sep 16, 2015 | 4.290 | 4.351 | 4.271 | 4.302 | 204,667 | +0.03(+0.80%) |
Sep 15, 2015 | 4.245 | 4.305 | 4.245 | 4.268 | 94,889 | +0.04(+0.98%) |
Sep 14, 2015 | 4.366 | 4.366 | 4.203 | 4.226 | 401,934 | -0.12(-2.70%) |
Sep 11, 2015 | 4.449 | 4.449 | 4.305 | 4.343 | 275,760 | -0.11(-2.55%) |
Sep 10, 2015 | 4.498 | 4.502 | 4.453 | 4.457 | 214,159 | -0.08(-1.67%) |
Sep 09, 2015 | 4.506 | 4.536 | 4.495 | 4.532 | 174,696 | +0.05(+1.01%) |
Sep 08, 2015 | 4.483 | 4.491 | 4.453 | 4.487 | 133,366 | +0.05(+1.02%) |
Sep 04, 2015 | 4.426 | 4.442 | 4.442 | 4.442 | 143,527 | +0.05(+1.21%) |
Sep 03, 2015 | 4.423 | 4.502 | 4.381 | 4.389 | 178,796 | -0.03(-0.77%) |
Sep 02, 2015 | 4.506 | 4.506 | 4.362 | 4.423 | 129,772 | -0.06(-1.43%) |
Sep 01, 2015 | 4.483 | 4.544 | 4.419 | 4.487 | 216,099 | -0.02(-0.50%) |
Aug 31, 2015 | 4.476 | 4.559 | 4.453 | 4.510 | 184,719 | +0.05(+1.10%) |
Aug 28, 2015 | 4.370 | 4.472 | 4.370 | 4.460 | 333,832 | +0.10(+2.25%) |
Aug 27, 2015 | 4.389 | 4.445 | 4.340 | 4.362 | 416,626 | +0.05(+1.05%) |
Aug 26, 2015 | 4.412 | 4.438 | 4.309 | 4.317 | 372,255 | -0.09(-2.00%) |
Aug 25, 2015 | 4.397 | 4.460 | 4.368 | 4.405 | 329,564 | +0.14(+3.27%) |
Aug 24, 2015 | 4.254 | 4.309 | 4.148 | 4.265 | 539,798 | -0.15(-3.41%) |
Aug 21, 2015 | 4.533 | 4.533 | 4.383 | 4.416 | 270,852 | -0.11(-2.51%) |
Aug 20, 2015 | 4.577 | 4.592 | 4.478 | 4.529 | 134,698 | -0.04(-0.96%) |
Aug 19, 2015 | 4.628 | 4.628 | 4.551 | 4.573 | 151,335 | -0.03(-0.72%) |
Aug 18, 2015 | 4.617 | 4.672 | 4.595 | 4.606 | 115,524 | -0.02(-0.40%) |
Aug 17, 2015 | 4.551 | 4.661 | 4.551 | 4.625 | 296,733 | +0.09(+2.02%) |
Aug 14, 2015 | 4.482 | 4.570 | 4.451 | 4.533 | 195,510 | +0.07(+1.64%) |
Aug 13, 2015 | 4.515 | 4.551 | 4.445 | 4.460 | 288,957 | +0.01(+0.33%) |
Aug 12, 2015 | 4.456 | 4.456 | 4.313 | 4.445 | 419,491 | +0.04(+1.00%) |
Aug 11, 2015 | 4.390 | 4.441 | 4.364 | 4.401 | 231,198 | -0.00(-0.08%) |
Aug 10, 2015 | 4.320 | 4.408 | 4.276 | 4.405 | 403,696 | +0.17(+3.89%) |
Aug 07, 2015 | 4.364 | 4.364 | 4.060 | 4.240 | 413,768 | -0.15(-3.51%) |
Aug 06, 2015 | 4.507 | 4.515 | 4.326 | 4.394 | 300,910 | -0.11(-2.52%) |
Aug 05, 2015 | 4.639 | 4.661 | 4.482 | 4.507 | 361,526 | -0.10(-2.15%) |
Aug 04, 2015 | 4.595 | 4.643 | 4.573 | 4.606 | 76,601 | -0.03(-0.55%) |
Aug 03, 2015 | 4.680 | 4.709 | 4.614 | 4.632 | 121,713 | -0.08(-1.79%) |
Jul 31, 2015 | 4.746 | 4.746 | 4.683 | 4.716 | 172,538 | -0.02(-0.39%) |
Jul 30, 2015 | 4.804 | 4.878 | 4.676 | 4.735 | 314,235 | +0.04(+0.78%) |
Jul 29, 2015 | 4.628 | 4.702 | 4.617 | 4.698 | 97,716 | +0.06(+1.34%) |
Jul 28, 2015 | 4.621 | 4.654 | 4.570 | 4.636 | 163,668 | +0.07(+1.53%) |
Jul 27, 2015 | 4.658 | 4.658 | 4.540 | 4.566 | 202,154 | -0.07(-1.43%) |
Jul 24, 2015 | 4.753 | 4.753 | 4.599 | 4.632 | 251,943 | -0.11(-2.32%) |
Jul 23, 2015 | 4.802 | 4.802 | 4.702 | 4.742 | 267,711 | -0.06(-1.30%) |
Jul 22, 2015 | 4.878 | 4.878 | 4.764 | 4.804 | 207,959 | -0.04(-0.76%) |
Jul 21, 2015 | 4.911 | 4.917 | 4.804 | 4.841 | 109,070 | -0.04(-0.90%) |
Jul 20, 2015 | 4.944 | 4.944 | 4.881 | 4.885 | 100,129 | -0.04(-0.75%) |
Jul 17, 2015 | 4.907 | 5.014 | 4.907 | 4.922 | 306,012 | -0.01(-0.22%) |
Jul 16, 2015 | 4.878 | 4.988 | 4.878 | 4.933 | 197,489 | +0.04(+0.75%) |
Jul 15, 2015 | 4.936 | 4.936 | 4.864 | 4.896 | 138,398 | -0.02(-0.45%) |
Jul 14, 2015 | 4.907 | 4.944 | 4.878 | 4.918 | 192,281 | +0.03(+0.68%) |
Jul 13, 2015 | 4.892 | 4.926 | 4.872 | 4.885 | 152,325 | +0.03(+0.60%) |
Jul 10, 2015 | 4.856 | 4.926 | 4.841 | 4.856 | 270,623 | -0.02(-0.45%) |
Jul 09, 2015 | 4.900 | 4.940 | 4.867 | 4.878 | 180,205 | -0.05(-1.04%) |
Jul 08, 2015 | 4.940 | 4.940 | 4.878 | 4.929 | 142,828 | -0.01(-0.22%) |
Jul 07, 2015 | 4.922 | 4.944 | 4.823 | 4.940 | 201,977 | +0.01(+0.15%) |
Jul 06, 2015 | 4.896 | 4.944 | 4.896 | 4.933 | 113,116 | +0.05(+0.98%) |
Jul 02, 2015 | 4.892 | 4.885 | 4.885 | 4.885 | 273,208 | -0.03(-0.60%) |
Jul 01, 2015 | 4.977 | 4.984 | 4.859 | 4.915 | 342,919 | -0.03(-0.59%) |
Jun 30, 2015 | 4.870 | 5.065 | 4.870 | 4.944 | 664,301 | +0.07(+1.43%) |
Jun 29, 2015 | 4.870 | 4.909 | 4.837 | 4.874 | 570,974 | +0.00(+0.00%) |
Jun 26, 2015 | 4.848 | 4.944 | 4.826 | 4.874 | 567,203 | -0.01(-0.15%) |
Jun 25, 2015 | 4.896 | 4.896 | 4.771 | 4.881 | 608,196 | +0.03(+0.53%) |
Jun 24, 2015 | 4.984 | 4.988 | 4.830 | 4.856 | 545,442 | -0.10(-2.07%) |
Jun 23, 2015 | 4.966 | 4.995 | 4.951 | 4.959 | 208,731 | -0.01(-0.15%) |
Jun 22, 2015 | 5.039 | 5.058 | 4.966 | 4.966 | 356,454 | -0.09(-1.74%) |
Jun 19, 2015 | 5.039 | 5.058 | 5.025 | 5.054 | 315,116 | +0.04(+0.73%) |
Jun 18, 2015 | 5.028 | 5.058 | 5.006 | 5.017 | 302,715 | +0.02(+0.44%) |
Jun 17, 2015 | 5.028 | 5.080 | 4.981 | 4.995 | 267,915 | +0.01(+0.15%) |
Jun 16, 2015 | 5.102 | 5.135 | 4.981 | 4.988 | 281,038 | -0.07(-1.31%) |
Jun 15, 2015 | 5.076 | 5.103 | 5.047 | 5.054 | 250,795 | -0.01(-0.15%) |
Jun 12, 2015 | 5.050 | 5.076 | 5.032 | 5.061 | 114,916 | +0.00(+0.07%) |
Jun 11, 2015 | 5.010 | 5.072 | 5.010 | 5.058 | 155,922 | +0.02(+0.36%) |
Jun 10, 2015 | 4.981 | 5.054 | 4.966 | 5.039 | 258,031 | +0.00(+0.07%) |
Jun 09, 2015 | 5.039 | 5.072 | 5.025 | 5.036 | 135,188 | -0.03(-0.65%) |
Jun 08, 2015 | 5.105 | 5.124 | 5.058 | 5.069 | 298,213 | -0.02(-0.43%) |
Jun 05, 2015 | 5.135 | 5.135 | 5.091 | 5.091 | 70,671 | +0.00(+0.07%) |
Jun 04, 2015 | 5.190 | 5.190 | 5.076 | 5.087 | 134,798 | -0.07(-1.28%) |
Jun 03, 2015 | 5.153 | 5.223 | 5.116 | 5.153 | 388,135 | +0.02(+0.36%) |
Jun 02, 2015 | 4.970 | 5.149 | 4.936 | 5.135 | 414,390 | +0.15(+3.02%) |
Jun 01, 2015 | 5.017 | 5.050 | 4.947 | 4.984 | 182,272 | -0.00(-0.07%) |
May 29, 2015 | 4.977 | 5.047 | 4.918 | 4.988 | 155,570 | +0.00(+0.00%) |
May 28, 2015 | 5.003 | 5.080 | 4.973 | 4.988 | 272,032 | -0.07(-1.31%) |
May 27, 2015 | 5.050 | 5.087 | 5.036 | 5.054 | 223,891 | -0.12(-2.27%) |
May 26, 2015 | 5.113 | 5.171 | 4.990 | 5.171 | 243,536 | +0.02(+0.43%) |
May 22, 2015 | 5.175 | 5.149 | 5.149 | 5.149 | 105,793 | +0.00(+0.00%) |
May 21, 2015 | 5.171 | 5.193 | 5.127 | 5.149 | 127,385 | +0.01(+0.14%) |
May 20, 2015 | 5.146 | 5.241 | 5.131 | 5.142 | 147,805 | -0.03(-0.50%) |
May 19, 2015 | 5.193 | 5.208 | 5.135 | 5.168 | 75,358 | -0.03(-0.49%) |
May 18, 2015 | 5.237 | 5.245 | 5.142 | 5.193 | 156,088 | -0.01(-0.18%) |
May 15, 2015 | 5.149 | 5.230 | 5.054 | 5.202 | 198,468 | +0.05(+1.03%) |
May 14, 2015 | 5.116 | 5.149 | 5.083 | 5.149 | 120,582 | +0.03(+0.50%) |
May 13, 2015 | 5.039 | 5.146 | 4.960 | 5.124 | 182,163 | +0.07(+1.38%) |
May 12, 2015 | 5.135 | 5.135 | 4.995 | 5.054 | 242,020 | -0.03(-0.58%) |
May 11, 2015 | 4.933 | 5.138 | 4.933 | 5.083 | 478,733 | +0.12(+2.51%) |
May 08, 2015 | 4.988 | 5.021 | 4.900 | 4.959 | 317,665 | -0.01(-0.22%) |
May 07, 2015 | 5.043 | 5.105 | 4.452 | 4.970 | 1,475,702 | -0.03(-0.59%) |
May 06, 2015 | 5.116 | 5.116 | 4.981 | 4.999 | 218,023 | -0.10(-2.01%) |
May 05, 2015 | 5.072 | 5.149 | 5.061 | 5.102 | 129,490 | +0.02(+0.43%) |
May 04, 2015 | 5.160 | 5.168 | 4.988 | 5.080 | 533,587 | -0.08(-1.63%) |
May 01, 2015 | 5.138 | 5.179 | 5.138 | 5.164 | 208,546 | -0.00(-0.07%) |
Apr 30, 2015 | 5.190 | 5.241 | 5.157 | 5.168 | 167,783 | -0.01(-0.21%) |
Apr 29, 2015 | 5.201 | 5.226 | 5.171 | 5.179 | 207,589 | -0.03(-0.49%) |
Apr 28, 2015 | 5.226 | 5.285 | 5.164 | 5.204 | 289,619 | -0.05(-0.91%) |
Apr 27, 2015 | 5.292 | 5.296 | 5.160 | 5.252 | 299,907 | -0.04(-0.83%) |
Apr 24, 2015 | 5.314 | 5.314 | 5.278 | 5.296 | 595,549 | +0.00(+0.07%) |
Apr 23, 2015 | 5.256 | 5.298 | 5.256 | 5.292 | 997,667 | +0.01(+0.14%) |
Apr 22, 2015 | 5.245 | 5.292 | 5.230 | 5.285 | 751,673 | +0.06(+1.05%) |
Apr 21, 2015 | 5.149 | 5.245 | 5.135 | 5.230 | 653,032 | +0.10(+1.86%) |
Apr 20, 2015 | 5.157 | 5.164 | 5.135 | 5.135 | 325,761 | -0.03(-0.50%) |
Apr 17, 2015 | 5.135 | 5.164 | 5.127 | 5.160 | 321,736 | +0.01(+0.29%) |
Apr 16, 2015 | 5.142 | 5.168 | 5.135 | 5.146 | 779,929 | +0.01(+0.14%) |
Apr 15, 2015 | 5.149 | 5.171 | 5.135 | 5.138 | 620,236 | -0.02(-0.36%) |
Apr 14, 2015 | 5.190 | 5.193 | 5.135 | 5.157 | 487,027 | -0.03(-0.57%) |
Apr 13, 2015 | 5.212 | 5.226 | 5.175 | 5.186 | 219,310 | -0.02(-0.42%) |
Apr 10, 2015 | 5.171 | 5.215 | 5.153 | 5.208 | 264,526 | +0.01(+0.21%) |
Apr 09, 2015 | 5.190 | 5.204 | 5.153 | 5.197 | 179,646 | +0.01(+0.14%) |
Apr 08, 2015 | 5.168 | 5.208 | 5.142 | 5.190 | 439,807 | +0.03(+0.64%) |
Apr 07, 2015 | 5.168 | 5.171 | 5.142 | 5.157 | 313,229 | +0.01(+0.21%) |
Apr 06, 2015 | 5.171 | 5.175 | 5.135 | 5.146 | 520,218 | -0.02(-0.43%) |
Apr 02, 2015 | 5.168 | 5.168 | 5.168 | 5.168 | 380,909 | +0.01(+0.14%) |
Apr 01, 2015 | 5.153 | 5.192 | 5.125 | 5.160 | 707,014 | -0.01(-0.28%) |
Mar 31, 2015 | 5.215 | 5.245 | 5.171 | 5.175 | 629,060 | -0.05(-0.98%) |
Mar 30, 2015 | 5.289 | 5.289 | 5.226 | 5.226 | 741,950 | -0.06(-1.18%) |
Mar 27, 2015 | 5.171 | 5.289 | 5.153 | 5.289 | 8,189,460 | -0.11(-2.10%) |
Mar 26, 2015 | 5.384 | 5.410 | 5.336 | 5.402 | 42,892 | -0.00(-0.07%) |
Mar 25, 2015 | 5.380 | 5.446 | 5.380 | 5.406 | 34,080 | -0.02(-0.34%) |
Mar 24, 2015 | 5.373 | 5.428 | 5.373 | 5.424 | 31,195 | +0.02(+0.41%) |
Mar 23, 2015 | 5.417 | 5.457 | 5.384 | 5.402 | 68,640 | -0.04(-0.81%) |
Mar 20, 2015 | 5.415 | 5.465 | 5.399 | 5.446 | 155,395 | +0.05(+0.95%) |
Mar 19, 2015 | 5.406 | 5.421 | 5.388 | 5.395 | 46,404 | +0.06(+1.10%) |
Mar 18, 2015 | 5.397 | 5.443 | 5.325 | 5.336 | 39,118 | -0.10(-1.82%) |
Mar 17, 2015 | 5.421 | 5.465 | 5.347 | 5.435 | 78,420 | +0.04(+0.75%) |
Mar 16, 2015 | 5.300 | 5.452 | 5.300 | 5.395 | 84,937 | -0.00(-0.07%) |
Mar 13, 2015 | 5.424 | 5.454 | 5.374 | 5.399 | 27,380 | -0.01(-0.14%) |
Mar 12, 2015 | 5.421 | 5.465 | 5.292 | 5.406 | 33,684 | -0.00(-0.07%) |
Mar 11, 2015 | 5.355 | 5.429 | 5.340 | 5.410 | 47,462 | -0.01(-0.20%) |
Mar 10, 2015 | 5.406 | 5.439 | 5.318 | 5.421 | 55,334 | +0.01(+0.27%) |
Mar 09, 2015 | 5.439 | 5.457 | 5.391 | 5.406 | 49,381 | +0.00(+0.00%) |
Mar 06, 2015 | 5.410 | 5.447 | 5.362 | 5.406 | 61,076 | -0.01(-0.14%) |
Mar 05, 2015 | 5.388 | 5.428 | 5.319 | 5.413 | 103,873 | +0.10(+1.93%) |
Mar 04, 2015 | 5.303 | 5.402 | 5.252 | 5.311 | 77,711 | -0.05(-0.89%) |
Mar 03, 2015 | 5.355 | 5.355 | 5.285 | 5.358 | 97,828 | -0.04(-0.81%) |