Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.759 | 3.780 | 3.729 | 3.725 | 1,436,480 | -0.04(-1.08%) |
Mar 30, 2016 | 3.773 | 3.814 | 3.753 | 3.766 | 1,982,434 | -0.05(-1.24%) |
Mar 29, 2016 | 3.739 | 3.820 | 3.725 | 3.814 | 1,548,320 | +0.05(+1.44%) |
Mar 28, 2016 | 3.746 | 3.780 | 3.739 | 3.759 | 675,250 | +0.01(+0.36%) |
Mar 24, 2016 | 3.725 | 3.746 | 3.746 | 3.746 | 1,372,231 | -0.07(-1.95%) |
Mar 23, 2016 | 3.854 | 3.864 | 3.810 | 3.820 | 1,084,929 | -0.04(-1.05%) |
Mar 22, 2016 | 3.827 | 3.868 | 3.820 | 3.861 | 1,160,265 | -0.03(-0.87%) |
Mar 21, 2016 | 3.881 | 3.922 | 3.875 | 3.895 | 1,457,156 | -0.03(-0.86%) |
Mar 18, 2016 | 3.935 | 3.956 | 3.902 | 3.929 | 2,190,055 | +0.01(+0.17%) |
Mar 17, 2016 | 3.875 | 3.935 | 3.847 | 3.922 | 2,007,707 | +0.05(+1.40%) |
Mar 16, 2016 | 3.773 | 3.875 | 3.773 | 3.868 | 1,895,888 | +0.07(+1.96%) |
Mar 15, 2016 | 3.793 | 3.807 | 3.773 | 3.793 | 1,625,553 | -0.05(-1.41%) |
Mar 14, 2016 | 3.827 | 3.861 | 3.800 | 3.847 | 2,469,535 | -0.03(-0.87%) |
Mar 11, 2016 | 3.827 | 3.881 | 3.820 | 3.881 | 2,003,019 | +0.16(+4.18%) |
Mar 10, 2016 | 3.725 | 3.759 | 3.658 | 3.725 | 3,575,336 | +0.08(+2.23%) |
Mar 09, 2016 | 3.651 | 3.665 | 3.624 | 3.644 | 1,463,331 | +0.04(+1.13%) |
Mar 08, 2016 | 3.644 | 3.651 | 3.593 | 3.604 | 2,800,250 | -0.06(-1.66%) |
Mar 07, 2016 | 3.631 | 3.678 | 3.617 | 3.665 | 2,192,572 | +0.00(+0.00%) |
Mar 04, 2016 | 3.671 | 3.692 | 3.651 | 3.665 | 1,909,432 | +0.01(+0.19%) |
Mar 03, 2016 | 3.590 | 3.668 | 3.583 | 3.658 | 2,889,012 | +0.05(+1.50%) |
Mar 02, 2016 | 3.549 | 3.604 | 3.536 | 3.604 | 1,982,815 | +0.05(+1.53%) |
Mar 01, 2016 | 3.488 | 3.549 | 3.461 | 3.549 | 2,396,443 | +0.16(+4.80%) |
Feb 29, 2016 | 3.407 | 3.424 | 3.380 | 3.387 | 1,609,655 | +0.00(+0.00%) |
Feb 26, 2016 | 3.414 | 3.427 | 3.373 | 3.387 | 1,782,439 | +0.03(+0.81%) |
Feb 25, 2016 | 3.353 | 3.366 | 3.310 | 3.360 | 2,316,492 | +0.02(+0.61%) |
Feb 24, 2016 | 3.299 | 3.353 | 3.251 | 3.339 | 4,014,064 | -0.01(-0.20%) |
Feb 23, 2016 | 3.414 | 3.414 | 3.333 | 3.346 | 2,869,926 | -0.03(-1.00%) |
Feb 22, 2016 | 3.326 | 3.387 | 3.326 | 3.380 | 2,355,635 | +0.14(+4.18%) |
Feb 19, 2016 | 3.211 | 3.265 | 3.211 | 3.245 | 2,683,313 | -0.16(-4.58%) |
Feb 18, 2016 | 3.400 | 3.414 | 3.366 | 3.400 | 2,992,635 | -0.01(-0.20%) |
Feb 17, 2016 | 3.326 | 3.421 | 3.322 | 3.407 | 2,509,617 | +0.18(+5.67%) |
Feb 16, 2016 | 3.217 | 3.245 | 3.163 | 3.224 | 3,457,445 | +0.04(+1.28%) |
Feb 12, 2016 | 3.129 | 3.184 | 3.184 | 3.184 | 4,045,094 | +0.02(+0.64%) |
Feb 11, 2016 | 3.197 | 3.217 | 3.123 | 3.163 | 3,190,218 | -0.17(-5.08%) |
Feb 10, 2016 | 3.366 | 3.407 | 3.319 | 3.333 | 3,483,460 | +0.06(+1.86%) |
Feb 09, 2016 | 3.251 | 3.339 | 3.245 | 3.272 | 5,350,091 | -0.27(-7.65%) |
Feb 08, 2016 | 3.543 | 3.563 | 3.516 | 3.543 | 3,060,682 | -0.10(-2.79%) |
Feb 05, 2016 | 3.685 | 3.692 | 3.631 | 3.644 | 3,650,050 | -0.06(-1.65%) |
Feb 04, 2016 | 3.658 | 3.722 | 3.644 | 3.705 | 2,954,061 | +0.07(+1.86%) |
Feb 03, 2016 | 3.624 | 3.637 | 3.536 | 3.637 | 4,102,374 | +0.02(+0.56%) |
Feb 02, 2016 | 3.665 | 3.665 | 3.597 | 3.617 | 2,990,654 | -0.20(-5.32%) |
Feb 01, 2016 | 3.780 | 3.834 | 3.759 | 3.820 | 2,583,663 | -0.03(-0.70%) |
Jan 29, 2016 | 3.793 | 3.861 | 3.759 | 3.847 | 2,956,730 | +0.05(+1.25%) |
Jan 28, 2016 | 3.820 | 3.834 | 3.746 | 3.800 | 1,823,268 | +0.03(+0.90%) |
Jan 27, 2016 | 3.786 | 3.851 | 3.753 | 3.766 | 2,507,361 | -0.08(-2.11%) |
Jan 26, 2016 | 3.814 | 3.864 | 3.803 | 3.847 | 2,473,930 | +0.09(+2.34%) |
Jan 25, 2016 | 3.786 | 3.814 | 3.759 | 3.759 | 2,830,706 | -0.12(-2.97%) |
Jan 22, 2016 | 3.875 | 3.935 | 3.820 | 3.875 | 6,495,849 | +0.16(+4.19%) |
Jan 21, 2016 | 3.685 | 3.759 | 3.651 | 3.719 | 3,348,106 | +0.02(+0.55%) |
Jan 20, 2016 | 3.698 | 3.732 | 3.604 | 3.698 | 5,189,113 | -0.10(-2.67%) |
Jan 19, 2016 | 3.827 | 3.841 | 3.759 | 3.800 | 2,701,612 | -0.09(-2.26%) |
Jan 15, 2016 | 3.861 | 3.888 | 3.888 | 3.888 | 2,784,323 | -0.13(-3.20%) |
Jan 14, 2016 | 3.976 | 4.037 | 3.939 | 4.017 | 3,327,856 | +0.11(+2.77%) |
Jan 13, 2016 | 4.051 | 4.064 | 3.895 | 3.908 | 6,460,425 | +0.24(+6.65%) |
Jan 12, 2016 | 3.637 | 3.665 | 3.604 | 3.665 | 2,894,061 | +0.08(+2.27%) |
Jan 11, 2016 | 3.576 | 3.597 | 3.543 | 3.583 | 2,608,285 | +0.09(+2.72%) |
Jan 08, 2016 | 3.570 | 3.583 | 3.482 | 3.488 | 2,621,265 | -0.02(-0.58%) |
Jan 07, 2016 | 3.509 | 3.574 | 3.502 | 3.509 | 3,092,722 | -0.14(-3.72%) |
Jan 06, 2016 | 3.624 | 3.671 | 3.610 | 3.644 | 1,933,634 | -0.05(-1.47%) |
Jan 05, 2016 | 3.671 | 3.705 | 3.641 | 3.698 | 2,898,348 | -0.07(-1.80%) |
Jan 04, 2016 | 3.746 | 3.773 | 3.692 | 3.766 | 3,026,334 | -0.07(-1.94%) |
Dec 31, 2015 | 3.834 | 3.841 | 3.841 | 3.841 | 1,016,883 | -0.03(-0.87%) |
Dec 30, 2015 | 3.888 | 3.902 | 3.861 | 3.875 | 1,403,612 | -0.05(-1.38%) |
Dec 29, 2015 | 3.902 | 3.929 | 3.888 | 3.929 | 1,810,666 | +0.02(+0.52%) |
Dec 28, 2015 | 3.908 | 3.915 | 3.878 | 3.908 | 1,777,018 | +0.00(+0.00%) |
Dec 24, 2015 | 3.895 | 3.908 | 3.908 | 3.908 | 1,031,351 | -0.01(-0.17%) |
Dec 23, 2015 | 3.881 | 3.929 | 3.861 | 3.915 | 2,616,203 | +0.12(+3.03%) |
Dec 22, 2015 | 3.780 | 3.827 | 3.759 | 3.800 | 3,636,371 | +0.02(+0.54%) |
Dec 21, 2015 | 3.814 | 3.827 | 3.746 | 3.780 | 4,078,693 | +0.07(+1.82%) |
Dec 18, 2015 | 3.712 | 3.749 | 3.695 | 3.712 | 2,542,526 | -0.03(-0.90%) |
Dec 17, 2015 | 3.820 | 3.820 | 3.732 | 3.746 | 2,752,276 | +0.00(+0.00%) |
Dec 16, 2015 | 3.719 | 3.753 | 3.658 | 3.746 | 3,794,202 | +0.05(+1.28%) |
Dec 15, 2015 | 3.705 | 3.742 | 3.685 | 3.698 | 3,628,098 | -0.02(-0.55%) |
Dec 14, 2015 | 3.732 | 3.753 | 3.678 | 3.719 | 4,777,344 | -0.07(-1.79%) |
Dec 11, 2015 | 3.854 | 3.861 | 3.780 | 3.786 | 1,835,607 | -0.15(-3.79%) |
Dec 10, 2015 | 3.963 | 3.976 | 3.929 | 3.935 | 1,944,295 | -0.04(-1.02%) |
Dec 09, 2015 | 3.956 | 4.044 | 3.942 | 3.976 | 2,508,142 | +0.05(+1.21%) |
Dec 08, 2015 | 3.915 | 3.959 | 3.891 | 3.929 | 2,325,366 | -0.04(-1.02%) |
Dec 07, 2015 | 4.010 | 4.013 | 3.956 | 3.969 | 2,544,993 | -0.07(-1.68%) |
Dec 04, 2015 | 3.983 | 4.044 | 3.983 | 4.037 | 1,527,950 | +0.02(+0.51%) |
Dec 03, 2015 | 4.091 | 4.098 | 4.003 | 4.017 | 1,905,543 | -0.07(-1.82%) |
Dec 02, 2015 | 4.125 | 4.152 | 4.085 | 4.091 | 1,527,527 | -0.09(-2.27%) |
Dec 01, 2015 | 4.179 | 4.193 | 4.161 | 4.186 | 1,650,190 | +0.05(+1.31%) |
Nov 30, 2015 | 4.159 | 4.159 | 4.122 | 4.132 | 2,008,372 | -0.01(-0.33%) |
Nov 27, 2015 | 4.145 | 4.159 | 4.129 | 4.145 | 1,279,590 | +0.03(+0.66%) |
Nov 25, 2015 | 4.085 | 4.118 | 4.118 | 4.118 | 1,913,299 | +0.12(+3.05%) |
Nov 24, 2015 | 3.969 | 4.010 | 3.959 | 3.996 | 1,829,827 | +0.03(+0.68%) |
Nov 23, 2015 | 3.983 | 4.000 | 3.963 | 3.969 | 3,172,816 | +0.01(+0.34%) |
Nov 20, 2015 | 3.990 | 4.003 | 3.956 | 3.956 | 1,548,659 | -0.04(-1.02%) |
Nov 19, 2015 | 3.983 | 4.017 | 3.976 | 3.996 | 1,822,686 | +0.11(+2.79%) |
Nov 18, 2015 | 3.861 | 3.902 | 3.854 | 3.888 | 2,137,017 | +0.12(+3.24%) |
Nov 17, 2015 | 3.786 | 3.814 | 3.759 | 3.766 | 2,364,580 | +0.03(+0.72%) |
Nov 16, 2015 | 3.671 | 3.746 | 3.665 | 3.739 | 2,564,301 | -0.03(-0.90%) |
Nov 13, 2015 | 3.712 | 3.793 | 3.678 | 3.773 | 2,437,570 | +0.08(+2.20%) |
Nov 12, 2015 | 3.725 | 3.746 | 3.685 | 3.692 | 4,232,427 | -0.47(-11.38%) |
Nov 11, 2015 | 4.179 | 4.193 | 4.139 | 4.166 | 1,484,692 | +0.01(+0.33%) |
Nov 10, 2015 | 4.166 | 4.173 | 4.132 | 4.152 | 2,190,960 | -0.11(-2.54%) |
Nov 09, 2015 | 4.288 | 4.301 | 4.227 | 4.261 | 1,340,240 | -0.02(-0.47%) |
Nov 06, 2015 | 4.240 | 4.294 | 4.210 | 4.281 | 1,608,887 | +0.10(+2.43%) |
Nov 05, 2015 | 4.166 | 4.193 | 4.129 | 4.179 | 1,488,327 | -0.03(-0.80%) |
Nov 04, 2015 | 4.261 | 4.274 | 4.193 | 4.213 | 1,786,492 | -0.05(-1.27%) |
Nov 03, 2015 | 4.234 | 4.274 | 4.206 | 4.267 | 2,120,678 | -0.03(-0.79%) |
Nov 02, 2015 | 4.281 | 4.322 | 4.267 | 4.301 | 1,795,993 | +0.14(+3.25%) |
Oct 30, 2015 | 4.145 | 4.186 | 4.139 | 4.166 | 1,253,174 | +0.03(+0.82%) |
Oct 29, 2015 | 4.139 | 4.152 | 4.105 | 4.132 | 1,279,776 | -0.03(-0.65%) |
Oct 28, 2015 | 4.098 | 4.179 | 4.091 | 4.159 | 1,978,220 | +0.09(+2.33%) |
Oct 27, 2015 | 4.085 | 4.105 | 4.057 | 4.064 | 1,183,296 | -0.09(-2.12%) |
Oct 26, 2015 | 4.166 | 4.176 | 4.118 | 4.152 | 1,060,292 | -0.01(-0.16%) |
Oct 23, 2015 | 4.145 | 4.173 | 4.125 | 4.159 | 1,640,083 | +0.05(+1.15%) |
Oct 22, 2015 | 4.085 | 4.139 | 4.078 | 4.112 | 4,004,558 | +0.12(+3.06%) |
Oct 21, 2015 | 4.078 | 4.088 | 3.990 | 3.990 | 6,632,027 | -0.10(-2.48%) |
Oct 20, 2015 | 4.051 | 4.125 | 4.044 | 4.091 | 4,398,325 | -0.10(-2.42%) |
Oct 19, 2015 | 4.213 | 4.227 | 4.179 | 4.193 | 1,156,403 | -0.04(-0.96%) |
Oct 16, 2015 | 4.206 | 4.240 | 4.179 | 4.234 | 1,831,354 | +0.05(+1.13%) |
Oct 15, 2015 | 4.152 | 4.193 | 4.139 | 4.186 | 1,509,375 | +0.03(+0.82%) |
Oct 14, 2015 | 4.166 | 4.193 | 4.139 | 4.152 | 1,621,213 | +0.00(+0.00%) |
Oct 13, 2015 | 4.125 | 4.200 | 4.125 | 4.152 | 1,418,410 | -0.09(-2.23%) |
Oct 12, 2015 | 4.247 | 4.274 | 4.237 | 4.247 | 1,371,216 | -0.02(-0.48%) |
Oct 09, 2015 | 4.267 | 4.281 | 4.237 | 4.267 | 1,948,780 | +0.03(+0.80%) |
Oct 08, 2015 | 4.152 | 4.237 | 4.145 | 4.234 | 2,051,428 | +0.07(+1.79%) |
Oct 07, 2015 | 4.125 | 4.166 | 4.118 | 4.159 | 1,448,269 | +0.13(+3.19%) |
Oct 06, 2015 | 4.024 | 4.051 | 4.010 | 4.030 | 2,639,105 | -0.01(-0.34%) |
Oct 05, 2015 | 4.010 | 4.064 | 4.003 | 4.044 | 1,561,020 | +0.11(+2.75%) |
Oct 02, 2015 | 3.834 | 3.942 | 3.814 | 3.935 | 1,833,960 | +0.09(+2.47%) |
Oct 01, 2015 | 3.875 | 3.881 | 3.793 | 3.841 | 1,312,197 | -0.05(-1.39%) |
Sep 30, 2015 | 3.875 | 3.895 | 3.854 | 3.895 | 1,091,082 | +0.09(+2.50%) |
Sep 29, 2015 | 3.793 | 3.814 | 3.766 | 3.800 | 1,165,053 | +0.01(+0.36%) |
Sep 28, 2015 | 3.793 | 3.814 | 3.773 | 3.786 | 1,668,347 | -0.11(-2.78%) |
Sep 25, 2015 | 3.963 | 3.969 | 3.875 | 3.895 | 4,287,116 | +0.09(+2.50%) |
Sep 24, 2015 | 3.773 | 3.820 | 3.732 | 3.800 | 2,218,926 | -0.02(-0.53%) |
Sep 23, 2015 | 3.841 | 3.854 | 3.793 | 3.820 | 1,329,730 | -0.02(-0.53%) |
Sep 22, 2015 | 3.820 | 3.841 | 3.800 | 3.841 | 1,388,500 | -0.09(-2.24%) |
Sep 21, 2015 | 3.949 | 3.959 | 3.902 | 3.929 | 2,030,620 | -0.04(-1.02%) |
Sep 18, 2015 | 3.996 | 4.030 | 3.946 | 3.969 | 2,942,769 | -0.25(-5.94%) |
Sep 17, 2015 | 4.213 | 4.278 | 4.196 | 4.220 | 3,050,833 | +0.03(+0.81%) |
Sep 16, 2015 | 4.173 | 4.200 | 4.166 | 4.186 | 1,221,041 | +0.04(+0.98%) |
Sep 15, 2015 | 4.112 | 4.206 | 4.105 | 4.145 | 2,939,310 | +0.08(+2.00%) |
Sep 14, 2015 | 4.085 | 4.105 | 4.040 | 4.064 | 3,254,819 | -0.02(-0.50%) |
Sep 11, 2015 | 4.057 | 4.085 | 4.051 | 4.085 | 1,014,261 | -0.05(-1.15%) |
Sep 10, 2015 | 4.105 | 4.166 | 4.098 | 4.132 | 1,686,904 | -0.01(-0.33%) |
Sep 09, 2015 | 4.254 | 4.261 | 4.145 | 4.145 | 1,503,375 | +0.01(+0.16%) |
Sep 08, 2015 | 4.125 | 4.145 | 4.098 | 4.139 | 1,495,297 | +0.16(+4.09%) |
Sep 04, 2015 | 3.976 | 3.976 | 3.976 | 3.976 | 1,826,640 | -0.13(-3.14%) |
Sep 03, 2015 | 4.125 | 4.159 | 4.091 | 4.105 | 1,650,476 | +0.01(+0.33%) |
Sep 02, 2015 | 4.105 | 4.112 | 4.051 | 4.091 | 2,268,475 | +0.02(+0.50%) |
Sep 01, 2015 | 4.085 | 4.098 | 4.044 | 4.071 | 1,685,118 | -0.10(-2.43%) |
Aug 31, 2015 | 4.145 | 4.200 | 4.132 | 4.173 | 1,291,713 | -0.03(-0.65%) |
Aug 28, 2015 | 4.213 | 4.234 | 4.176 | 4.200 | 1,842,826 | -0.03(-0.80%) |
Aug 27, 2015 | 4.179 | 4.261 | 4.166 | 4.234 | 3,654,547 | +0.07(+1.63%) |
Aug 26, 2015 | 4.173 | 4.173 | 4.078 | 4.166 | 1,710,918 | +0.09(+2.16%) |
Aug 25, 2015 | 4.213 | 4.213 | 4.064 | 4.078 | 2,890,833 | +0.02(+0.50%) |
Aug 24, 2015 | 4.017 | 4.186 | 3.942 | 4.057 | 6,081,214 | -0.17(-4.01%) |
Aug 21, 2015 | 4.322 | 4.328 | 4.220 | 4.227 | 3,862,145 | -0.07(-1.73%) |
Aug 20, 2015 | 4.396 | 4.410 | 4.301 | 4.301 | 3,296,940 | -0.16(-3.58%) |
Aug 19, 2015 | 4.428 | 4.488 | 4.415 | 4.461 | 2,537,680 | -0.07(-1.61%) |
Aug 18, 2015 | 4.507 | 4.534 | 4.488 | 4.534 | 2,250,300 | +0.10(+2.25%) |
Aug 17, 2015 | 4.388 | 4.434 | 4.361 | 4.434 | 2,239,649 | -0.03(-0.74%) |
Aug 14, 2015 | 4.448 | 4.468 | 4.408 | 4.468 | 2,685,358 | -0.09(-1.90%) |
Aug 13, 2015 | 4.567 | 4.580 | 4.514 | 4.554 | 4,138,562 | -0.46(-9.14%) |
Aug 12, 2015 | 4.965 | 5.012 | 4.932 | 5.012 | 1,396,022 | -0.06(-1.18%) |
Aug 11, 2015 | 5.092 | 5.092 | 5.032 | 5.072 | 1,381,955 | -0.18(-3.41%) |
Aug 10, 2015 | 5.151 | 5.251 | 5.151 | 5.251 | 966,198 | +0.08(+1.54%) |
Aug 07, 2015 | 5.151 | 5.171 | 5.131 | 5.171 | 1,067,556 | +0.01(+0.13%) |
Aug 06, 2015 | 5.165 | 5.191 | 5.145 | 5.165 | 1,084,884 | +0.01(+0.26%) |
Aug 05, 2015 | 5.138 | 5.171 | 5.122 | 5.151 | 1,509,828 | +0.03(+0.65%) |
Aug 04, 2015 | 5.165 | 5.171 | 5.108 | 5.118 | 778,103 | -0.01(-0.26%) |
Aug 03, 2015 | 5.151 | 5.151 | 5.092 | 5.131 | 617,020 | +0.02(+0.39%) |
Jul 31, 2015 | 5.118 | 5.155 | 5.092 | 5.112 | 874,025 | -0.03(-0.52%) |
Jul 30, 2015 | 5.145 | 5.151 | 5.102 | 5.138 | 846,787 | +0.00(+0.00%) |
Jul 29, 2015 | 5.118 | 5.178 | 5.118 | 5.138 | 1,236,349 | -0.07(-1.28%) |
Jul 28, 2015 | 5.158 | 5.218 | 5.155 | 5.204 | 697,876 | +0.05(+0.90%) |
Jul 27, 2015 | 5.185 | 5.185 | 5.138 | 5.158 | 1,122,302 | +0.03(+0.52%) |
Jul 24, 2015 | 5.171 | 5.240 | 5.125 | 5.131 | 4,505,527 | -0.08(-1.53%) |
Jul 23, 2015 | 5.251 | 5.264 | 5.204 | 5.211 | 1,155,418 | +0.00(+0.00%) |
Jul 22, 2015 | 5.185 | 5.218 | 5.185 | 5.211 | 881,700 | +0.05(+0.90%) |
Jul 21, 2015 | 5.151 | 5.185 | 5.145 | 5.165 | 1,006,367 | +0.01(+0.13%) |
Jul 20, 2015 | 5.171 | 5.178 | 5.145 | 5.158 | 1,212,929 | +0.03(+0.65%) |
Jul 17, 2015 | 5.131 | 5.151 | 5.105 | 5.125 | 813,049 | +0.02(+0.39%) |
Jul 16, 2015 | 5.078 | 5.118 | 5.068 | 5.105 | 900,650 | +0.07(+1.32%) |
Jul 15, 2015 | 5.058 | 5.065 | 5.015 | 5.039 | 1,056,520 | -0.02(-0.39%) |
Jul 14, 2015 | 5.052 | 5.065 | 5.039 | 5.058 | 592,847 | +0.01(+0.13%) |
Jul 13, 2015 | 5.065 | 5.072 | 5.045 | 5.052 | 976,687 | +0.04(+0.79%) |
Jul 10, 2015 | 5.012 | 5.025 | 4.985 | 5.012 | 1,943,393 | +0.21(+4.28%) |
Jul 09, 2015 | 4.833 | 4.853 | 4.793 | 4.806 | 2,435,466 | +0.11(+2.26%) |
Jul 08, 2015 | 4.707 | 4.745 | 4.680 | 4.700 | 1,240,949 | -0.05(-1.12%) |
Jul 07, 2015 | 4.680 | 4.780 | 4.620 | 4.753 | 1,727,766 | +0.01(+0.14%) |
Jul 06, 2015 | 4.753 | 4.806 | 4.723 | 4.746 | 1,596,434 | -0.15(-3.12%) |
Jul 02, 2015 | 4.912 | 4.899 | 4.899 | 4.899 | 1,324,421 | -0.03(-0.67%) |
Jul 01, 2015 | 4.965 | 4.972 | 4.899 | 4.932 | 1,919,744 | +0.02(+0.41%) |
Jun 30, 2015 | 4.985 | 4.985 | 4.879 | 4.912 | 1,944,911 | +0.05(+0.96%) |
Jun 29, 2015 | 4.946 | 4.969 | 4.859 | 4.866 | 1,692,857 | -0.20(-3.93%) |
Jun 26, 2015 | 5.098 | 5.118 | 5.052 | 5.065 | 1,042,860 | +0.03(+0.66%) |
Jun 25, 2015 | 5.072 | 5.078 | 5.032 | 5.032 | 1,113,891 | +0.01(+0.13%) |
Jun 24, 2015 | 5.045 | 5.070 | 5.025 | 5.025 | 945,765 | -0.03(-0.53%) |
Jun 23, 2015 | 5.058 | 5.078 | 5.032 | 5.052 | 1,052,083 | -0.01(-0.26%) |
Jun 22, 2015 | 5.025 | 5.108 | 5.025 | 5.065 | 1,611,825 | +0.15(+3.11%) |
Jun 19, 2015 | 4.939 | 4.946 | 4.906 | 4.912 | 813,948 | -0.03(-0.67%) |
Jun 18, 2015 | 4.932 | 5.018 | 4.919 | 4.946 | 1,402,105 | +0.07(+1.50%) |
Jun 17, 2015 | 4.892 | 4.916 | 4.853 | 4.873 | 1,591,711 | -0.01(-0.14%) |
Jun 16, 2015 | 4.866 | 4.906 | 4.853 | 4.879 | 935,187 | +0.03(+0.55%) |
Jun 15, 2015 | 4.813 | 4.873 | 4.806 | 4.853 | 1,927,448 | -0.05(-1.08%) |
Jun 12, 2015 | 4.866 | 4.906 | 4.819 | 4.906 | 1,920,768 | -0.09(-1.73%) |
Jun 11, 2015 | 4.992 | 5.009 | 4.935 | 4.992 | 2,553,350 | -0.07(-1.44%) |
Jun 10, 2015 | 4.999 | 5.085 | 4.992 | 5.065 | 1,206,563 | +0.14(+2.83%) |
Jun 09, 2015 | 4.919 | 4.946 | 4.886 | 4.926 | 1,079,595 | -0.05(-0.93%) |
Jun 08, 2015 | 4.972 | 4.992 | 4.946 | 4.972 | 1,291,477 | -0.07(-1.45%) |
Jun 05, 2015 | 5.005 | 5.085 | 4.979 | 5.045 | 1,040,605 | -0.03(-0.65%) |
Jun 04, 2015 | 5.085 | 5.151 | 5.065 | 5.078 | 937,185 | -0.07(-1.42%) |
Jun 03, 2015 | 5.098 | 5.178 | 5.092 | 5.151 | 642,439 | +0.07(+1.31%) |
Jun 02, 2015 | 5.058 | 5.112 | 5.055 | 5.085 | 916,050 | +0.09(+1.73%) |
Jun 01, 2015 | 5.005 | 5.015 | 4.959 | 4.999 | 1,616,820 | -0.09(-1.83%) |
May 29, 2015 | 5.112 | 5.118 | 5.045 | 5.092 | 1,052,171 | -0.05(-1.03%) |
May 28, 2015 | 5.118 | 5.151 | 5.078 | 5.145 | 3,309,967 | -0.09(-1.65%) |
May 27, 2015 | 5.138 | 5.258 | 5.138 | 5.231 | 1,324,317 | +0.07(+1.42%) |
May 26, 2015 | 5.204 | 5.211 | 5.131 | 5.158 | 2,008,806 | -0.11(-2.14%) |
May 22, 2015 | 5.317 | 5.271 | 5.271 | 5.271 | 1,209,032 | -0.07(-1.37%) |
May 21, 2015 | 5.258 | 5.370 | 5.251 | 5.344 | 2,548,560 | +0.05(+0.92%) |
May 20, 2015 | 5.275 | 5.308 | 5.262 | 5.295 | 790,253 | +0.00(+0.00%) |
May 19, 2015 | 5.275 | 5.315 | 5.243 | 5.295 | 961,679 | +0.05(+1.00%) |
May 18, 2015 | 5.243 | 5.266 | 5.204 | 5.243 | 784,890 | -0.08(-1.47%) |
May 15, 2015 | 5.295 | 5.328 | 5.288 | 5.321 | 1,197,310 | +0.06(+1.12%) |
May 14, 2015 | 5.243 | 5.275 | 5.236 | 5.262 | 1,121,389 | +0.12(+2.41%) |
May 13, 2015 | 5.145 | 5.171 | 5.125 | 5.138 | 1,629,895 | -0.08(-1.63%) |
May 12, 2015 | 5.249 | 5.275 | 5.223 | 5.223 | 1,457,699 | -0.07(-1.23%) |
May 11, 2015 | 5.236 | 5.308 | 5.236 | 5.288 | 2,537,431 | +0.11(+2.14%) |
May 08, 2015 | 5.184 | 5.191 | 5.100 | 5.178 | 3,233,504 | -0.01(-0.13%) |
May 07, 2015 | 5.210 | 5.223 | 5.171 | 5.184 | 2,366,736 | +0.05(+1.02%) |
May 06, 2015 | 5.125 | 5.184 | 5.106 | 5.132 | 1,656,955 | +0.12(+2.34%) |
May 05, 2015 | 5.080 | 5.080 | 5.001 | 5.014 | 2,034,567 | -0.17(-3.27%) |
May 04, 2015 | 5.197 | 5.217 | 5.178 | 5.184 | 970,896 | +0.00(+0.00%) |
May 01, 2015 | 5.158 | 5.191 | 5.138 | 5.184 | 1,253,352 | +0.04(+0.76%) |
Apr 30, 2015 | 5.151 | 5.191 | 5.125 | 5.145 | 2,066,717 | +0.08(+1.55%) |
Apr 29, 2015 | 5.060 | 5.106 | 5.040 | 5.067 | 1,678,184 | -0.03(-0.51%) |
Apr 28, 2015 | 5.073 | 5.099 | 5.044 | 5.093 | 1,924,624 | -0.02(-0.38%) |
Apr 27, 2015 | 5.106 | 5.151 | 5.102 | 5.112 | 1,627,559 | +0.07(+1.29%) |
Apr 24, 2015 | 5.040 | 5.053 | 4.988 | 5.047 | 1,428,766 | -0.04(-0.77%) |
Apr 23, 2015 | 5.027 | 5.106 | 5.021 | 5.086 | 886,819 | +0.02(+0.39%) |
Apr 22, 2015 | 5.067 | 5.080 | 5.008 | 5.067 | 1,270,648 | +0.01(+0.13%) |
Apr 21, 2015 | 5.112 | 5.119 | 5.040 | 5.060 | 1,542,269 | -0.05(-0.90%) |
Apr 20, 2015 | 5.067 | 5.138 | 5.060 | 5.106 | 1,701,541 | -0.06(-1.14%) |
Apr 17, 2015 | 5.158 | 5.178 | 5.119 | 5.164 | 1,188,840 | -0.10(-1.86%) |
Apr 16, 2015 | 5.262 | 5.295 | 5.217 | 5.262 | 1,074,940 | -0.03(-0.49%) |
Apr 15, 2015 | 5.315 | 5.334 | 5.256 | 5.288 | 1,290,438 | +0.04(+0.75%) |
Apr 14, 2015 | 5.249 | 5.262 | 5.230 | 5.249 | 832,977 | +0.01(+0.12%) |
Apr 13, 2015 | 5.269 | 5.288 | 5.243 | 5.243 | 1,731,676 | -0.01(-0.12%) |
Apr 10, 2015 | 5.269 | 5.282 | 5.230 | 5.249 | 859,599 | -0.01(-0.25%) |
Apr 09, 2015 | 5.269 | 5.282 | 5.226 | 5.262 | 1,195,091 | -0.01(-0.25%) |
Apr 08, 2015 | 5.334 | 5.341 | 5.262 | 5.275 | 821,437 | -0.02(-0.37%) |
Apr 07, 2015 | 5.328 | 5.370 | 5.288 | 5.295 | 1,127,454 | -0.03(-0.61%) |
Apr 06, 2015 | 5.295 | 5.367 | 5.295 | 5.328 | 922,730 | +0.03(+0.49%) |
Apr 02, 2015 | 5.275 | 5.302 | 5.302 | 5.302 | 1,235,408 | +0.09(+1.75%) |