Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3.830 | 3.837 | 3.837 | 3.837 | 1,017,887 | -0.03(-0.87%) |
Dec 30, 2015 | 3.884 | 3.898 | 3.857 | 3.871 | 1,404,997 | -0.05(-1.38%) |
Dec 29, 2015 | 3.898 | 3.925 | 3.884 | 3.925 | 1,812,453 | +0.02(+0.52%) |
Dec 28, 2015 | 3.905 | 3.911 | 3.874 | 3.905 | 1,778,772 | +0.00(+0.00%) |
Dec 24, 2015 | 3.891 | 3.905 | 3.905 | 3.905 | 1,032,369 | -0.01(-0.17%) |
Dec 23, 2015 | 3.877 | 3.925 | 3.857 | 3.911 | 2,618,785 | +0.12(+3.03%) |
Dec 22, 2015 | 3.776 | 3.823 | 3.756 | 3.796 | 3,639,960 | +0.02(+0.54%) |
Dec 21, 2015 | 3.810 | 3.823 | 3.742 | 3.776 | 4,082,718 | +0.07(+1.82%) |
Dec 18, 2015 | 3.708 | 3.746 | 3.691 | 3.708 | 2,545,035 | -0.03(-0.90%) |
Dec 17, 2015 | 3.817 | 3.817 | 3.729 | 3.742 | 2,754,992 | +0.00(+0.00%) |
Dec 16, 2015 | 3.715 | 3.749 | 3.654 | 3.742 | 3,797,946 | +0.05(+1.28%) |
Dec 15, 2015 | 3.702 | 3.739 | 3.681 | 3.695 | 3,631,678 | -0.02(-0.55%) |
Dec 14, 2015 | 3.729 | 3.749 | 3.674 | 3.715 | 4,782,059 | -0.07(-1.79%) |
Dec 11, 2015 | 3.850 | 3.857 | 3.776 | 3.783 | 1,837,419 | -0.15(-3.79%) |
Dec 10, 2015 | 3.959 | 3.972 | 3.925 | 3.932 | 1,946,214 | -0.04(-1.02%) |
Dec 09, 2015 | 3.952 | 4.040 | 3.938 | 3.972 | 2,510,618 | +0.05(+1.21%) |
Dec 08, 2015 | 3.911 | 3.955 | 3.888 | 3.925 | 2,327,661 | -0.04(-1.02%) |
Dec 07, 2015 | 4.006 | 4.009 | 3.952 | 3.965 | 2,547,504 | -0.07(-1.68%) |
Dec 04, 2015 | 3.979 | 4.040 | 3.979 | 4.033 | 1,529,458 | +0.02(+0.51%) |
Dec 03, 2015 | 4.087 | 4.094 | 3.999 | 4.013 | 1,907,424 | -0.07(-1.82%) |
Dec 02, 2015 | 4.121 | 4.148 | 4.080 | 4.087 | 1,529,035 | -0.09(-2.27%) |
Dec 01, 2015 | 4.175 | 4.189 | 4.157 | 4.182 | 1,651,818 | +0.05(+1.31%) |
Nov 30, 2015 | 4.155 | 4.155 | 4.118 | 4.128 | 2,010,355 | -0.01(-0.33%) |
Nov 27, 2015 | 4.141 | 4.155 | 4.124 | 4.141 | 1,280,853 | +0.03(+0.66%) |
Nov 25, 2015 | 4.080 | 4.114 | 4.114 | 4.114 | 1,915,188 | +0.12(+3.05%) |
Nov 24, 2015 | 3.965 | 4.006 | 3.955 | 3.993 | 1,831,633 | +0.03(+0.68%) |
Nov 23, 2015 | 3.979 | 3.996 | 3.959 | 3.965 | 3,175,948 | +0.01(+0.34%) |
Nov 20, 2015 | 3.986 | 3.999 | 3.952 | 3.952 | 1,550,188 | -0.04(-1.02%) |
Nov 19, 2015 | 3.979 | 4.013 | 3.972 | 3.993 | 1,824,485 | +0.11(+2.79%) |
Nov 18, 2015 | 3.857 | 3.898 | 3.850 | 3.884 | 2,139,126 | +0.12(+3.24%) |
Nov 17, 2015 | 3.783 | 3.810 | 3.756 | 3.762 | 2,366,914 | +0.03(+0.72%) |
Nov 16, 2015 | 3.668 | 3.742 | 3.661 | 3.735 | 2,566,832 | -0.03(-0.90%) |
Nov 13, 2015 | 3.708 | 3.789 | 3.674 | 3.769 | 2,439,976 | +0.08(+2.20%) |
Nov 12, 2015 | 3.722 | 3.742 | 3.681 | 3.688 | 4,236,605 | -0.47(-11.38%) |
Nov 11, 2015 | 4.175 | 4.189 | 4.135 | 4.162 | 1,486,158 | +0.01(+0.33%) |
Nov 10, 2015 | 4.162 | 4.168 | 4.128 | 4.148 | 2,193,122 | -0.11(-2.54%) |
Nov 09, 2015 | 4.283 | 4.297 | 4.223 | 4.256 | 1,341,562 | -0.02(-0.47%) |
Nov 06, 2015 | 4.236 | 4.290 | 4.206 | 4.277 | 1,610,475 | +0.10(+2.43%) |
Nov 05, 2015 | 4.162 | 4.189 | 4.124 | 4.175 | 1,489,796 | -0.03(-0.80%) |
Nov 04, 2015 | 4.256 | 4.270 | 4.189 | 4.209 | 1,788,255 | -0.05(-1.27%) |
Nov 03, 2015 | 4.229 | 4.270 | 4.202 | 4.263 | 2,122,772 | -0.03(-0.79%) |
Nov 02, 2015 | 4.277 | 4.317 | 4.263 | 4.297 | 1,797,766 | +0.14(+3.25%) |
Oct 30, 2015 | 4.141 | 4.182 | 4.135 | 4.162 | 1,254,411 | +0.03(+0.82%) |
Oct 29, 2015 | 4.135 | 4.148 | 4.101 | 4.128 | 1,281,039 | -0.03(-0.65%) |
Oct 28, 2015 | 4.094 | 4.175 | 4.087 | 4.155 | 1,980,173 | +0.09(+2.33%) |
Oct 27, 2015 | 4.080 | 4.101 | 4.053 | 4.060 | 1,184,464 | -0.09(-2.12%) |
Oct 26, 2015 | 4.162 | 4.172 | 4.114 | 4.148 | 1,061,339 | -0.01(-0.16%) |
Oct 23, 2015 | 4.141 | 4.168 | 4.121 | 4.155 | 1,641,702 | +0.05(+1.15%) |
Oct 22, 2015 | 4.080 | 4.135 | 4.074 | 4.108 | 4,008,511 | +0.12(+3.06%) |
Oct 21, 2015 | 4.074 | 4.084 | 3.986 | 3.986 | 6,638,573 | -0.10(-2.48%) |
Oct 20, 2015 | 4.047 | 4.121 | 4.040 | 4.087 | 4,402,666 | -0.10(-2.42%) |
Oct 19, 2015 | 4.209 | 4.223 | 4.175 | 4.189 | 1,157,545 | -0.04(-0.96%) |
Oct 16, 2015 | 4.202 | 4.236 | 4.175 | 4.229 | 1,833,161 | +0.05(+1.13%) |
Oct 15, 2015 | 4.148 | 4.189 | 4.135 | 4.182 | 1,510,864 | +0.03(+0.82%) |
Oct 14, 2015 | 4.162 | 4.189 | 4.135 | 4.148 | 1,622,813 | +0.00(+0.00%) |
Oct 13, 2015 | 4.121 | 4.196 | 4.121 | 4.148 | 1,419,810 | -0.09(-2.23%) |
Oct 12, 2015 | 4.243 | 4.270 | 4.233 | 4.243 | 1,372,569 | -0.02(-0.48%) |
Oct 09, 2015 | 4.263 | 4.277 | 4.233 | 4.263 | 1,950,703 | +0.03(+0.80%) |
Oct 08, 2015 | 4.148 | 4.233 | 4.141 | 4.229 | 2,053,452 | +0.07(+1.79%) |
Oct 07, 2015 | 4.121 | 4.162 | 4.114 | 4.155 | 1,449,698 | +0.13(+3.19%) |
Oct 06, 2015 | 4.020 | 4.047 | 4.006 | 4.026 | 2,641,709 | -0.01(-0.33%) |
Oct 05, 2015 | 4.006 | 4.060 | 3.999 | 4.040 | 1,562,561 | +0.11(+2.75%) |
Oct 02, 2015 | 3.830 | 3.938 | 3.810 | 3.932 | 1,835,770 | +0.09(+2.47%) |
Oct 01, 2015 | 3.871 | 3.877 | 3.789 | 3.837 | 1,313,492 | -0.05(-1.39%) |
Sep 30, 2015 | 3.871 | 3.891 | 3.850 | 3.891 | 1,092,159 | +0.09(+2.50%) |
Sep 29, 2015 | 3.789 | 3.810 | 3.762 | 3.796 | 1,166,203 | +0.01(+0.36%) |
Sep 28, 2015 | 3.789 | 3.810 | 3.769 | 3.783 | 1,669,993 | -0.11(-2.78%) |
Sep 25, 2015 | 3.959 | 3.965 | 3.871 | 3.891 | 4,291,347 | +0.09(+2.50%) |
Sep 24, 2015 | 3.769 | 3.817 | 3.729 | 3.796 | 2,221,116 | -0.02(-0.53%) |
Sep 23, 2015 | 3.837 | 3.850 | 3.789 | 3.817 | 1,331,042 | -0.02(-0.53%) |
Sep 22, 2015 | 3.817 | 3.837 | 3.796 | 3.837 | 1,389,871 | -0.09(-2.24%) |
Sep 21, 2015 | 3.945 | 3.955 | 3.898 | 3.925 | 2,032,625 | -0.04(-1.02%) |
Sep 18, 2015 | 3.993 | 4.026 | 3.942 | 3.965 | 2,945,673 | -0.25(-5.94%) |
Sep 17, 2015 | 4.209 | 4.273 | 4.192 | 4.216 | 3,053,844 | +0.03(+0.81%) |
Sep 16, 2015 | 4.168 | 4.196 | 4.162 | 4.182 | 1,222,246 | +0.04(+0.98%) |
Sep 15, 2015 | 4.108 | 4.202 | 4.101 | 4.141 | 2,942,211 | +0.08(+2.00%) |
Sep 14, 2015 | 4.080 | 4.101 | 4.036 | 4.060 | 3,258,032 | -0.02(-0.50%) |
Sep 11, 2015 | 4.053 | 4.080 | 4.047 | 4.080 | 1,015,262 | -0.05(-1.15%) |
Sep 10, 2015 | 4.101 | 4.162 | 4.094 | 4.128 | 1,688,569 | -0.01(-0.33%) |
Sep 09, 2015 | 4.250 | 4.256 | 4.141 | 4.141 | 1,504,859 | +0.01(+0.16%) |
Sep 08, 2015 | 4.121 | 4.141 | 4.094 | 4.135 | 1,496,772 | +0.16(+4.09%) |
Sep 04, 2015 | 3.972 | 3.972 | 3.972 | 3.972 | 1,828,443 | -0.13(-3.14%) |
Sep 03, 2015 | 4.121 | 4.155 | 4.087 | 4.101 | 1,652,105 | +0.01(+0.33%) |
Sep 02, 2015 | 4.101 | 4.108 | 4.047 | 4.087 | 2,270,714 | +0.02(+0.50%) |
Sep 01, 2015 | 4.080 | 4.094 | 4.040 | 4.067 | 1,686,781 | -0.10(-2.44%) |
Aug 31, 2015 | 4.141 | 4.196 | 4.128 | 4.168 | 1,292,988 | -0.03(-0.64%) |
Aug 28, 2015 | 4.209 | 4.229 | 4.172 | 4.196 | 1,844,645 | -0.03(-0.80%) |
Aug 27, 2015 | 4.175 | 4.256 | 4.162 | 4.229 | 3,658,154 | +0.07(+1.63%) |
Aug 26, 2015 | 4.168 | 4.168 | 4.074 | 4.162 | 1,712,606 | +0.09(+2.16%) |
Aug 25, 2015 | 4.209 | 4.209 | 4.060 | 4.074 | 2,893,687 | +0.02(+0.50%) |
Aug 24, 2015 | 4.013 | 4.182 | 3.938 | 4.053 | 6,087,216 | -0.17(-4.01%) |
Aug 21, 2015 | 4.317 | 4.324 | 4.216 | 4.223 | 3,865,956 | -0.07(-1.73%) |
Aug 20, 2015 | 4.392 | 4.405 | 4.297 | 4.297 | 3,300,194 | -0.16(-3.58%) |
Aug 19, 2015 | 4.423 | 4.483 | 4.410 | 4.457 | 2,540,185 | -0.07(-1.61%) |
Aug 18, 2015 | 4.503 | 4.530 | 4.483 | 4.530 | 2,252,520 | +0.10(+2.25%) |
Aug 17, 2015 | 4.384 | 4.430 | 4.357 | 4.430 | 2,241,860 | -0.03(-0.74%) |
Aug 14, 2015 | 4.443 | 4.463 | 4.404 | 4.463 | 2,688,009 | -0.09(-1.89%) |
Aug 13, 2015 | 4.563 | 4.576 | 4.510 | 4.549 | 4,142,646 | -0.46(-9.14%) |
Aug 12, 2015 | 4.961 | 5.007 | 4.927 | 5.007 | 1,397,400 | -0.06(-1.18%) |
Aug 11, 2015 | 5.087 | 5.087 | 5.027 | 5.067 | 1,383,319 | -0.18(-3.41%) |
Aug 10, 2015 | 5.146 | 5.246 | 5.146 | 5.246 | 967,151 | +0.08(+1.54%) |
Aug 07, 2015 | 5.146 | 5.166 | 5.126 | 5.166 | 1,068,609 | +0.01(+0.13%) |
Aug 06, 2015 | 5.160 | 5.186 | 5.140 | 5.160 | 1,085,954 | +0.01(+0.26%) |
Aug 05, 2015 | 5.133 | 5.166 | 5.116 | 5.146 | 1,511,319 | +0.03(+0.65%) |
Aug 04, 2015 | 5.160 | 5.166 | 5.103 | 5.113 | 778,871 | -0.01(-0.26%) |
Aug 03, 2015 | 5.146 | 5.146 | 5.087 | 5.126 | 617,629 | +0.02(+0.39%) |
Jul 31, 2015 | 5.113 | 5.150 | 5.087 | 5.106 | 874,887 | -0.03(-0.52%) |
Jul 30, 2015 | 5.140 | 5.146 | 5.097 | 5.133 | 847,623 | +0.00(+0.00%) |
Jul 29, 2015 | 5.113 | 5.173 | 5.113 | 5.133 | 1,237,569 | -0.07(-1.28%) |
Jul 28, 2015 | 5.153 | 5.213 | 5.150 | 5.199 | 698,565 | +0.05(+0.90%) |
Jul 27, 2015 | 5.179 | 5.179 | 5.133 | 5.153 | 1,123,410 | +0.03(+0.52%) |
Jul 24, 2015 | 5.166 | 5.235 | 5.120 | 5.126 | 4,509,974 | -0.08(-1.53%) |
Jul 23, 2015 | 5.246 | 5.259 | 5.199 | 5.206 | 1,156,558 | +0.00(+0.00%) |
Jul 22, 2015 | 5.179 | 5.213 | 5.179 | 5.206 | 882,570 | +0.05(+0.90%) |
Jul 21, 2015 | 5.146 | 5.179 | 5.140 | 5.160 | 1,007,361 | +0.01(+0.13%) |
Jul 20, 2015 | 5.166 | 5.173 | 5.140 | 5.153 | 1,214,126 | +0.03(+0.65%) |
Jul 17, 2015 | 5.126 | 5.146 | 5.100 | 5.120 | 813,851 | +0.02(+0.39%) |
Jul 16, 2015 | 5.073 | 5.113 | 5.063 | 5.100 | 901,539 | +0.07(+1.32%) |
Jul 15, 2015 | 5.053 | 5.060 | 5.010 | 5.034 | 1,057,562 | -0.02(-0.39%) |
Jul 14, 2015 | 5.047 | 5.060 | 5.034 | 5.053 | 593,432 | +0.01(+0.13%) |
Jul 13, 2015 | 5.060 | 5.067 | 5.040 | 5.047 | 977,651 | +0.04(+0.79%) |
Jul 10, 2015 | 5.007 | 5.020 | 4.981 | 5.007 | 1,945,311 | +0.21(+4.28%) |
Jul 09, 2015 | 4.828 | 4.848 | 4.788 | 4.801 | 2,437,869 | +0.11(+2.26%) |
Jul 08, 2015 | 4.702 | 4.741 | 4.675 | 4.695 | 1,242,174 | -0.05(-1.12%) |
Jul 07, 2015 | 4.675 | 4.775 | 4.616 | 4.748 | 1,729,471 | +0.01(+0.14%) |
Jul 06, 2015 | 4.748 | 4.801 | 4.718 | 4.742 | 1,598,010 | -0.15(-3.12%) |
Jul 02, 2015 | 4.908 | 4.894 | 4.894 | 4.894 | 1,325,729 | -0.03(-0.67%) |
Jul 01, 2015 | 4.961 | 4.967 | 4.894 | 4.927 | 1,921,639 | +0.02(+0.41%) |
Jun 30, 2015 | 4.981 | 4.981 | 4.874 | 4.908 | 1,946,831 | +0.05(+0.95%) |
Jun 29, 2015 | 4.941 | 4.964 | 4.854 | 4.861 | 1,694,528 | -0.20(-3.93%) |
Jun 26, 2015 | 5.093 | 5.113 | 5.047 | 5.060 | 1,043,889 | +0.03(+0.66%) |
Jun 25, 2015 | 5.067 | 5.073 | 5.027 | 5.027 | 1,114,990 | +0.01(+0.13%) |
Jun 24, 2015 | 5.040 | 5.065 | 5.020 | 5.020 | 946,698 | -0.03(-0.53%) |
Jun 23, 2015 | 5.053 | 5.073 | 5.027 | 5.047 | 1,053,122 | -0.01(-0.26%) |
Jun 22, 2015 | 5.020 | 5.103 | 5.020 | 5.060 | 1,613,416 | +0.15(+3.11%) |
Jun 19, 2015 | 4.934 | 4.941 | 4.901 | 4.908 | 814,751 | -0.03(-0.67%) |
Jun 18, 2015 | 4.927 | 5.013 | 4.914 | 4.941 | 1,403,488 | +0.07(+1.50%) |
Jun 17, 2015 | 4.888 | 4.911 | 4.848 | 4.868 | 1,593,282 | -0.01(-0.14%) |
Jun 16, 2015 | 4.861 | 4.901 | 4.848 | 4.874 | 936,110 | +0.03(+0.55%) |
Jun 15, 2015 | 4.808 | 4.868 | 4.801 | 4.848 | 1,929,350 | -0.05(-1.08%) |
Jun 12, 2015 | 4.861 | 4.901 | 4.815 | 4.901 | 1,922,664 | -0.09(-1.73%) |
Jun 11, 2015 | 4.987 | 5.004 | 4.930 | 4.987 | 2,555,870 | -0.07(-1.44%) |
Jun 10, 2015 | 4.994 | 5.080 | 4.987 | 5.060 | 1,207,753 | +0.14(+2.83%) |
Jun 09, 2015 | 4.914 | 4.941 | 4.881 | 4.921 | 1,080,660 | -0.05(-0.93%) |
Jun 08, 2015 | 4.967 | 4.987 | 4.941 | 4.967 | 1,292,751 | -0.07(-1.45%) |
Jun 05, 2015 | 5.000 | 5.080 | 4.974 | 5.040 | 1,041,632 | -0.03(-0.65%) |
Jun 04, 2015 | 5.080 | 5.146 | 5.060 | 5.073 | 938,110 | -0.07(-1.42%) |
Jun 03, 2015 | 5.093 | 5.173 | 5.087 | 5.146 | 643,073 | +0.07(+1.31%) |
Jun 02, 2015 | 5.053 | 5.106 | 5.050 | 5.080 | 916,954 | +0.09(+1.73%) |
Jun 01, 2015 | 5.000 | 5.010 | 4.954 | 4.994 | 1,618,416 | -0.09(-1.83%) |
May 29, 2015 | 5.106 | 5.113 | 5.040 | 5.087 | 1,053,209 | -0.05(-1.03%) |
May 28, 2015 | 5.113 | 5.146 | 5.073 | 5.140 | 3,313,233 | -0.09(-1.65%) |
May 27, 2015 | 5.133 | 5.252 | 5.133 | 5.226 | 1,325,624 | +0.07(+1.42%) |
May 26, 2015 | 5.199 | 5.206 | 5.126 | 5.153 | 2,010,789 | -0.11(-2.14%) |
May 22, 2015 | 5.312 | 5.266 | 5.266 | 5.266 | 1,210,225 | -0.07(-1.37%) |
May 21, 2015 | 5.252 | 5.365 | 5.246 | 5.339 | 2,551,075 | +0.05(+0.92%) |
May 20, 2015 | 5.270 | 5.303 | 5.257 | 5.290 | 791,033 | +0.00(+0.00%) |
May 19, 2015 | 5.270 | 5.309 | 5.238 | 5.290 | 962,628 | +0.05(+1.00%) |
May 18, 2015 | 5.238 | 5.260 | 5.198 | 5.238 | 785,664 | -0.08(-1.47%) |
May 15, 2015 | 5.290 | 5.322 | 5.283 | 5.316 | 1,198,492 | +0.06(+1.12%) |
May 14, 2015 | 5.238 | 5.270 | 5.231 | 5.257 | 1,122,496 | +0.12(+2.41%) |
May 13, 2015 | 5.140 | 5.166 | 5.120 | 5.133 | 1,631,503 | -0.08(-1.62%) |
May 12, 2015 | 5.244 | 5.270 | 5.218 | 5.218 | 1,459,137 | -0.07(-1.23%) |
May 11, 2015 | 5.231 | 5.303 | 5.231 | 5.283 | 2,539,936 | +0.11(+2.14%) |
May 08, 2015 | 5.179 | 5.185 | 5.095 | 5.172 | 3,236,696 | -0.01(-0.13%) |
May 07, 2015 | 5.205 | 5.218 | 5.166 | 5.179 | 2,369,072 | +0.05(+1.02%) |
May 06, 2015 | 5.120 | 5.179 | 5.101 | 5.127 | 1,658,591 | +0.12(+2.34%) |
May 05, 2015 | 5.075 | 5.075 | 4.996 | 5.009 | 2,036,575 | -0.17(-3.27%) |
May 04, 2015 | 5.192 | 5.212 | 5.172 | 5.179 | 971,855 | +0.00(+0.00%) |
May 01, 2015 | 5.153 | 5.185 | 5.133 | 5.179 | 1,254,590 | +0.04(+0.76%) |
Apr 30, 2015 | 5.146 | 5.185 | 5.120 | 5.140 | 2,068,757 | +0.08(+1.55%) |
Apr 29, 2015 | 5.055 | 5.101 | 5.035 | 5.062 | 1,679,840 | -0.03(-0.51%) |
Apr 28, 2015 | 5.068 | 5.094 | 5.039 | 5.088 | 1,926,523 | -0.02(-0.38%) |
Apr 27, 2015 | 5.101 | 5.146 | 5.097 | 5.107 | 1,629,165 | +0.07(+1.29%) |
Apr 24, 2015 | 5.035 | 5.048 | 4.983 | 5.042 | 1,430,177 | -0.04(-0.77%) |
Apr 23, 2015 | 5.022 | 5.101 | 5.016 | 5.081 | 887,695 | +0.02(+0.39%) |
Apr 22, 2015 | 5.062 | 5.075 | 5.003 | 5.062 | 1,271,902 | +0.01(+0.13%) |
Apr 21, 2015 | 5.107 | 5.114 | 5.035 | 5.055 | 1,543,791 | -0.05(-0.90%) |
Apr 20, 2015 | 5.062 | 5.133 | 5.055 | 5.101 | 1,703,220 | -0.06(-1.14%) |
Apr 17, 2015 | 5.153 | 5.172 | 5.114 | 5.159 | 1,190,014 | -0.10(-1.86%) |
Apr 16, 2015 | 5.257 | 5.290 | 5.212 | 5.257 | 1,076,001 | -0.03(-0.49%) |
Apr 15, 2015 | 5.309 | 5.329 | 5.251 | 5.283 | 1,291,711 | +0.04(+0.75%) |
Apr 14, 2015 | 5.244 | 5.257 | 5.225 | 5.244 | 833,799 | +0.01(+0.12%) |
Apr 13, 2015 | 5.264 | 5.283 | 5.238 | 5.238 | 1,733,385 | -0.01(-0.12%) |
Apr 10, 2015 | 5.264 | 5.277 | 5.225 | 5.244 | 860,448 | -0.01(-0.25%) |
Apr 09, 2015 | 5.264 | 5.277 | 5.221 | 5.257 | 1,196,271 | -0.01(-0.25%) |
Apr 08, 2015 | 5.329 | 5.335 | 5.257 | 5.270 | 822,248 | -0.02(-0.37%) |
Apr 07, 2015 | 5.322 | 5.365 | 5.283 | 5.290 | 1,128,567 | -0.03(-0.61%) |
Apr 06, 2015 | 5.290 | 5.362 | 5.290 | 5.322 | 923,641 | +0.03(+0.49%) |
Apr 02, 2015 | 5.270 | 5.296 | 5.296 | 5.296 | 1,236,627 | +0.09(+1.75%) |
Apr 01, 2015 | 5.231 | 5.244 | 5.176 | 5.205 | 1,164,116 | +0.03(+0.63%) |
Mar 31, 2015 | 5.159 | 5.208 | 5.146 | 5.172 | 1,292,289 | -0.09(-1.73%) |
Mar 30, 2015 | 5.251 | 5.290 | 5.238 | 5.264 | 778,344 | +0.05(+1.00%) |
Mar 27, 2015 | 5.140 | 5.212 | 5.133 | 5.212 | 1,374,147 | +0.03(+0.50%) |
Mar 26, 2015 | 5.198 | 5.218 | 5.140 | 5.185 | 2,344,010 | -0.14(-2.57%) |
Mar 25, 2015 | 5.427 | 5.446 | 5.322 | 5.322 | 5,123,661 | -0.10(-1.92%) |
Mar 24, 2015 | 5.414 | 5.440 | 5.388 | 5.427 | 3,761,451 | +0.05(+0.97%) |
Mar 23, 2015 | 5.355 | 5.391 | 5.349 | 5.375 | 2,481,695 | +0.01(+0.12%) |
Mar 20, 2015 | 5.355 | 5.407 | 5.309 | 5.368 | 1,871,387 | +0.10(+1.98%) |
Mar 19, 2015 | 5.231 | 5.283 | 5.218 | 5.264 | 3,809,902 | -0.12(-2.18%) |
Mar 18, 2015 | 5.277 | 5.417 | 5.257 | 5.381 | 5,263,819 | +0.10(+1.98%) |
Mar 17, 2015 | 5.257 | 5.283 | 5.244 | 5.277 | 3,774,232 | -0.03(-0.49%) |
Mar 16, 2015 | 5.277 | 5.329 | 5.277 | 5.303 | 2,648,240 | +0.09(+1.75%) |
Mar 13, 2015 | 5.212 | 5.225 | 5.179 | 5.212 | 2,164,957 | -0.03(-0.50%) |
Mar 12, 2015 | 5.212 | 5.244 | 5.185 | 5.238 | 1,139,423 | +0.06(+1.13%) |
Mar 11, 2015 | 5.081 | 5.218 | 5.075 | 5.179 | 2,383,594 | +0.20(+3.93%) |
Mar 10, 2015 | 5.003 | 5.029 | 4.963 | 4.983 | 2,030,057 | -0.15(-2.92%) |
Mar 09, 2015 | 5.133 | 5.146 | 5.107 | 5.133 | 1,567,521 | -0.05(-0.88%) |
Mar 06, 2015 | 5.062 | 5.218 | 5.062 | 5.179 | 2,457,168 | +0.16(+3.25%) |
Mar 05, 2015 | 5.003 | 5.022 | 4.985 | 5.016 | 1,052,994 | +0.05(+1.05%) |
Mar 04, 2015 | 4.951 | 4.977 | 4.918 | 4.964 | 1,462,515 | -0.03(-0.52%) |
Mar 03, 2015 | 5.003 | 5.013 | 4.977 | 4.990 | 1,133,193 | -0.08(-1.54%) |
Mar 02, 2015 | 5.055 | 5.081 | 5.022 | 5.068 | 1,338,021 | -0.01(-0.13%) |
Feb 27, 2015 | 5.075 | 5.101 | 5.065 | 5.075 | 932,743 | +0.02(+0.39%) |
Feb 26, 2015 | 5.062 | 5.094 | 5.055 | 5.055 | 1,504,310 | -0.07(-1.27%) |
Feb 25, 2015 | 5.107 | 5.127 | 5.075 | 5.120 | 2,288,978 | +0.03(+0.51%) |
Feb 24, 2015 | 5.042 | 5.101 | 5.039 | 5.094 | 1,825,709 | +0.05(+0.90%) |
Feb 23, 2015 | 5.042 | 5.075 | 5.029 | 5.048 | 1,583,118 | +0.00(+0.00%) |
Feb 20, 2015 | 4.905 | 5.075 | 4.905 | 5.048 | 3,023,324 | +0.11(+2.25%) |
Feb 19, 2015 | 4.892 | 4.969 | 4.869 | 4.938 | 1,626,229 | -0.01(-0.13%) |
Feb 18, 2015 | 4.905 | 4.970 | 4.898 | 4.944 | 1,396,061 | +0.04(+0.80%) |
Feb 17, 2015 | 4.905 | 4.925 | 4.846 | 4.905 | 2,027,148 | -0.02(-0.40%) |
Feb 13, 2015 | 4.925 | 4.925 | 4.925 | 4.925 | 1,369,090 | -0.05(-1.05%) |
Feb 12, 2015 | 4.918 | 4.983 | 4.912 | 4.977 | 1,708,284 | +0.13(+2.69%) |
Feb 11, 2015 | 4.840 | 4.859 | 4.827 | 4.846 | 1,450,782 | -0.01(-0.27%) |
Feb 10, 2015 | 4.853 | 4.872 | 4.814 | 4.859 | 970,881 | +0.04(+0.81%) |
Feb 09, 2015 | 4.781 | 4.833 | 4.775 | 4.820 | 1,370,478 | -0.01(-0.27%) |
Feb 06, 2015 | 4.872 | 4.898 | 4.820 | 4.833 | 1,228,172 | -0.05(-0.94%) |
Feb 05, 2015 | 4.853 | 4.885 | 4.834 | 4.879 | 1,090,148 | +0.05(+1.08%) |
Feb 04, 2015 | 4.820 | 4.892 | 4.820 | 4.827 | 2,859,334 | -0.12(-2.37%) |
Feb 03, 2015 | 4.872 | 4.944 | 4.872 | 4.944 | 1,493,636 | +0.17(+3.55%) |
Feb 02, 2015 | 4.696 | 4.781 | 4.690 | 4.775 | 2,251,232 | +0.12(+2.52%) |
Jan 30, 2015 | 4.683 | 4.716 | 4.644 | 4.657 | 1,318,166 | -0.05(-0.97%) |
Jan 29, 2015 | 4.657 | 4.709 | 4.644 | 4.703 | 1,593,618 | +0.16(+3.44%) |
Jan 28, 2015 | 4.657 | 4.664 | 4.546 | 4.546 | 1,571,228 | -0.08(-1.83%) |
Jan 27, 2015 | 4.618 | 4.664 | 4.605 | 4.631 | 1,507,994 | +0.01(+0.14%) |
Jan 26, 2015 | 4.598 | 4.657 | 4.585 | 4.625 | 1,389,981 | +0.05(+1.14%) |
Jan 23, 2015 | 4.579 | 4.625 | 4.572 | 4.572 | 1,880,129 | -0.15(-3.18%) |
Jan 22, 2015 | 4.696 | 4.742 | 4.660 | 4.722 | 1,601,276 | +0.04(+0.84%) |
Jan 21, 2015 | 4.644 | 4.677 | 4.631 | 4.683 | 1,441,295 | +0.00(+0.00%) |
Jan 20, 2015 | 4.742 | 4.755 | 4.657 | 4.683 | 3,429,376 | +0.06(+1.27%) |
Jan 16, 2015 | 4.566 | 4.625 | 4.553 | 4.625 | 1,416,772 | +0.05(+1.00%) |
Jan 15, 2015 | 4.644 | 4.657 | 4.559 | 4.579 | 1,784,478 | -0.05(-0.99%) |
Jan 14, 2015 | 4.625 | 4.651 | 4.572 | 4.625 | 1,223,787 | -0.01(-0.28%) |
Jan 13, 2015 | 4.690 | 4.729 | 4.598 | 4.638 | 1,613,000 | +0.03(+0.57%) |
Jan 12, 2015 | 4.651 | 4.657 | 4.585 | 4.611 | 942,349 | -0.03(-0.56%) |
Jan 09, 2015 | 4.690 | 4.696 | 4.605 | 4.638 | 969,786 | -0.10(-2.07%) |
Jan 08, 2015 | 4.690 | 4.761 | 4.677 | 4.735 | 1,290,385 | +0.08(+1.82%) |
Jan 07, 2015 | 4.638 | 4.670 | 4.598 | 4.651 | 3,784,570 | +0.05(+0.99%) |
Jan 06, 2015 | 4.657 | 4.696 | 4.592 | 4.605 | 1,548,179 | -0.10(-2.22%) |
Jan 05, 2015 | 4.775 | 4.791 | 4.683 | 4.709 | 1,215,108 | -0.15(-3.09%) |