Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2015 | 5.070 | 5.126 | 5.043 | 5.122 | 662,358 | +0.05(+0.89%) |
Mar 31, 2015 | 5.115 | 5.147 | 5.036 | 5.077 | 3,314,608 | -0.06(-1.17%) |
Mar 30, 2015 | 5.137 | 5.171 | 5.107 | 5.137 | 1,103,317 | -0.00(-0.07%) |
Mar 27, 2015 | 5.134 | 5.167 | 5.121 | 5.141 | 973,795 | -0.01(-0.15%) |
Mar 26, 2015 | 5.171 | 5.228 | 5.122 | 5.149 | 1,722,074 | -0.03(-0.65%) |
Mar 25, 2015 | 5.145 | 5.186 | 5.126 | 5.183 | 2,472,005 | +0.05(+1.03%) |
Mar 24, 2015 | 5.062 | 5.152 | 5.047 | 5.130 | 8,373,554 | -0.11(-2.16%) |
Mar 23, 2015 | 5.265 | 5.288 | 5.216 | 5.243 | 658,782 | -0.02(-0.43%) |
Mar 20, 2015 | 5.167 | 5.299 | 5.141 | 5.265 | 1,504,197 | +0.12(+2.42%) |
Mar 19, 2015 | 5.130 | 5.149 | 5.022 | 5.141 | 1,235,342 | +0.01(+0.22%) |
Mar 18, 2015 | 5.066 | 5.152 | 5.043 | 5.130 | 1,027,050 | +0.06(+1.11%) |
Mar 17, 2015 | 5.254 | 5.308 | 4.994 | 5.073 | 2,554,004 | -0.18(-3.51%) |
Mar 16, 2015 | 5.273 | 5.348 | 5.250 | 5.258 | 1,071,350 | -0.01(-0.21%) |
Mar 13, 2015 | 5.262 | 5.283 | 5.220 | 5.269 | 495,111 | -0.02(-0.28%) |
Mar 12, 2015 | 5.314 | 5.360 | 5.269 | 5.284 | 590,388 | -0.01(-0.14%) |
Mar 11, 2015 | 5.296 | 5.337 | 5.239 | 5.292 | 835,307 | +0.01(+0.21%) |
Mar 10, 2015 | 5.314 | 5.395 | 5.247 | 5.280 | 1,055,510 | -0.08(-1.41%) |
Mar 09, 2015 | 5.393 | 5.393 | 5.308 | 5.356 | 1,032,286 | -0.03(-0.48%) |
Mar 06, 2015 | 5.367 | 5.404 | 5.337 | 5.382 | 1,149,936 | +0.01(+0.27%) |
Mar 05, 2015 | 5.407 | 5.477 | 5.315 | 5.367 | 1,091,000 | +0.04(+0.69%) |
Mar 04, 2015 | 5.312 | 5.334 | 5.337 | 5.330 | 1,151,786 | -0.01(-0.14%) |
Mar 03, 2015 | 5.555 | 5.581 | 5.201 | 5.337 | 3,703,756 | -0.38(-6.58%) |
Mar 02, 2015 | 5.732 | 5.791 | 5.684 | 5.713 | 662,102 | -0.02(-0.32%) |
Feb 27, 2015 | 5.728 | 5.758 | 5.699 | 5.732 | 810,834 | +0.01(+0.26%) |
Feb 26, 2015 | 5.717 | 5.739 | 5.695 | 5.717 | 284,905 | -0.02(-0.32%) |
Feb 25, 2015 | 5.710 | 5.765 | 5.651 | 5.735 | 441,960 | +0.06(+1.04%) |
Feb 24, 2015 | 5.758 | 5.783 | 5.640 | 5.676 | 625,192 | -0.07(-1.16%) |
Feb 23, 2015 | 5.713 | 5.761 | 5.669 | 5.743 | 525,152 | +0.03(+0.52%) |
Feb 20, 2015 | 5.647 | 5.713 | 5.625 | 5.713 | 373,968 | +0.07(+1.17%) |
Feb 19, 2015 | 5.732 | 5.732 | 5.621 | 5.647 | 620,949 | -0.08(-1.48%) |
Feb 18, 2015 | 5.747 | 5.761 | 5.676 | 5.732 | 431,719 | -0.02(-0.32%) |
Feb 17, 2015 | 5.713 | 5.761 | 5.702 | 5.750 | 533,701 | +0.04(+0.71%) |
Feb 13, 2015 | 5.724 | 5.710 | 5.710 | 5.710 | 432,986 | +0.01(+0.26%) |
Feb 12, 2015 | 5.647 | 5.732 | 5.625 | 5.695 | 490,370 | +0.07(+1.18%) |
Feb 11, 2015 | 5.706 | 5.706 | 5.621 | 5.629 | 434,255 | -0.07(-1.17%) |
Feb 10, 2015 | 5.721 | 5.732 | 5.680 | 5.695 | 430,300 | -0.01(-0.26%) |
Feb 09, 2015 | 5.676 | 5.732 | 5.643 | 5.710 | 547,201 | +0.03(+0.52%) |
Feb 06, 2015 | 5.614 | 5.688 | 5.577 | 5.680 | 522,157 | +0.08(+1.51%) |
Feb 05, 2015 | 5.603 | 5.632 | 5.540 | 5.595 | 676,974 | -0.01(-0.20%) |
Feb 04, 2015 | 5.724 | 5.743 | 5.584 | 5.606 | 746,787 | -0.11(-1.93%) |
Feb 03, 2015 | 5.566 | 5.739 | 5.540 | 5.717 | 1,143,642 | +0.17(+2.99%) |
Feb 02, 2015 | 5.570 | 5.584 | 5.507 | 5.551 | 649,167 | +0.01(+0.27%) |
Jan 30, 2015 | 5.444 | 5.581 | 5.430 | 5.536 | 1,190,668 | +0.07(+1.35%) |
Jan 29, 2015 | 5.352 | 5.466 | 5.345 | 5.463 | 488,075 | +0.12(+2.21%) |
Jan 28, 2015 | 5.455 | 5.477 | 5.330 | 5.345 | 472,722 | -0.09(-1.70%) |
Jan 27, 2015 | 5.441 | 5.455 | 5.400 | 5.437 | 450,804 | -0.06(-1.07%) |
Jan 26, 2015 | 5.551 | 5.562 | 5.466 | 5.496 | 635,738 | -0.06(-1.00%) |
Jan 23, 2015 | 5.570 | 5.592 | 5.477 | 5.551 | 968,657 | -0.03(-0.53%) |
Jan 22, 2015 | 5.289 | 5.603 | 5.271 | 5.581 | 1,266,997 | +0.32(+6.10%) |
Jan 21, 2015 | 5.153 | 5.267 | 5.142 | 5.260 | 799,977 | +0.11(+2.15%) |
Jan 20, 2015 | 5.216 | 5.223 | 5.124 | 5.149 | 892,493 | -0.06(-1.06%) |
Jan 16, 2015 | 5.164 | 5.240 | 5.105 | 5.205 | 1,049,530 | +0.00(+0.00%) |
Jan 15, 2015 | 5.271 | 5.297 | 5.201 | 5.205 | 672,737 | -0.08(-1.47%) |
Jan 14, 2015 | 5.242 | 5.330 | 5.222 | 5.282 | 656,511 | -0.02(-0.35%) |
Jan 13, 2015 | 5.455 | 5.477 | 5.212 | 5.301 | 1,048,409 | -0.12(-2.18%) |
Jan 12, 2015 | 5.400 | 5.444 | 5.315 | 5.418 | 676,226 | +0.04(+0.82%) |
Jan 09, 2015 | 5.356 | 5.396 | 5.326 | 5.374 | 882,466 | +0.04(+0.69%) |
Jan 08, 2015 | 5.455 | 5.471 | 5.319 | 5.337 | 1,120,202 | -0.04(-0.82%) |
Jan 07, 2015 | 5.400 | 5.441 | 5.334 | 5.382 | 929,552 | +0.03(+0.48%) |
Jan 06, 2015 | 5.518 | 5.518 | 5.348 | 5.356 | 790,552 | -0.14(-2.48%) |
Jan 05, 2015 | 5.559 | 5.584 | 5.463 | 5.492 | 822,985 | -0.08(-1.45%) |
Jan 02, 2015 | 5.477 | 5.599 | 5.475 | 5.573 | 832,391 | +0.09(+1.61%) |
Dec 31, 2014 | 5.566 | 5.485 | 5.485 | 5.485 | 1,498,902 | -0.07(-1.26%) |
Dec 30, 2014 | 5.489 | 5.562 | 5.468 | 5.555 | 803,349 | +0.02(+0.40%) |
Dec 29, 2014 | 5.555 | 5.618 | 5.514 | 5.533 | 478,644 | -0.04(-0.73%) |
Dec 26, 2014 | 5.603 | 5.618 | 5.566 | 5.573 | 398,160 | -0.00(-0.07%) |
Dec 24, 2014 | 5.448 | 5.577 | 5.577 | 5.577 | 534,178 | +0.14(+2.65%) |
Dec 23, 2014 | 5.455 | 5.481 | 5.415 | 5.433 | 790,101 | -0.01(-0.20%) |
Dec 22, 2014 | 5.448 | 5.455 | 5.418 | 5.444 | 561,075 | -0.01(-0.14%) |
Dec 19, 2014 | 5.466 | 5.511 | 5.404 | 5.452 | 1,094,809 | -0.00(-0.07%) |
Dec 18, 2014 | 5.371 | 5.529 | 5.359 | 5.455 | 1,473,921 | +0.15(+2.85%) |
Dec 17, 2014 | 5.194 | 5.339 | 5.179 | 5.304 | 785,413 | +0.10(+1.98%) |
Dec 16, 2014 | 5.326 | 5.345 | 5.194 | 5.201 | 1,049,538 | -0.15(-2.76%) |
Dec 15, 2014 | 5.717 | 5.717 | 5.345 | 5.348 | 863,346 | +0.03(+0.48%) |
Dec 12, 2014 | 5.448 | 5.473 | 5.319 | 5.323 | 835,804 | -0.15(-2.83%) |
Dec 11, 2014 | 5.500 | 5.566 | 5.463 | 5.477 | 533,937 | -0.01(-0.13%) |
Dec 10, 2014 | 5.544 | 5.562 | 5.474 | 5.485 | 568,712 | -0.06(-1.06%) |
Dec 09, 2014 | 5.547 | 5.562 | 5.474 | 5.544 | 1,115,093 | -0.02(-0.33%) |
Dec 08, 2014 | 5.706 | 5.713 | 5.547 | 5.562 | 756,439 | -0.14(-2.46%) |
Dec 05, 2014 | 5.732 | 5.754 | 5.688 | 5.702 | 507,613 | -0.02(-0.39%) |
Dec 04, 2014 | 5.595 | 5.734 | 5.533 | 5.724 | 942,325 | +0.15(+2.71%) |
Dec 03, 2014 | 5.688 | 5.732 | 5.581 | 5.573 | 1,431,336 | -0.10(-1.82%) |
Dec 02, 2014 | 5.632 | 5.724 | 5.614 | 5.676 | 928,236 | +0.03(+0.59%) |
Dec 01, 2014 | 5.783 | 5.783 | 5.614 | 5.643 | 784,771 | -0.16(-2.73%) |
Nov 28, 2014 | 5.794 | 5.813 | 5.750 | 5.802 | 420,612 | +0.01(+0.13%) |
Nov 26, 2014 | 5.765 | 5.794 | 5.794 | 5.794 | 393,105 | +0.03(+0.58%) |
Nov 25, 2014 | 5.717 | 5.802 | 5.713 | 5.761 | 694,674 | +0.03(+0.45%) |
Nov 24, 2014 | 5.735 | 5.791 | 5.713 | 5.735 | 762,340 | +0.01(+0.13%) |
Nov 21, 2014 | 5.710 | 5.802 | 5.705 | 5.728 | 540,722 | -0.03(-0.51%) |
Nov 20, 2014 | 5.750 | 5.771 | 5.717 | 5.758 | 458,178 | +0.00(+0.00%) |
Nov 19, 2014 | 5.769 | 5.802 | 5.713 | 5.758 | 613,082 | -0.01(-0.19%) |
Nov 18, 2014 | 5.750 | 5.787 | 5.717 | 5.769 | 519,773 | +0.01(+0.26%) |
Nov 17, 2014 | 5.743 | 5.765 | 5.680 | 5.754 | 520,638 | +0.02(+0.32%) |
Nov 14, 2014 | 5.732 | 5.763 | 5.680 | 5.735 | 758,333 | +0.01(+0.26%) |
Nov 13, 2014 | 5.772 | 5.772 | 5.621 | 5.721 | 1,281,077 | -0.05(-0.89%) |
Nov 12, 2014 | 5.808 | 5.808 | 5.751 | 5.772 | 763,730 | -0.05(-0.81%) |
Nov 11, 2014 | 5.834 | 5.848 | 5.790 | 5.819 | 805,717 | +0.00(+0.00%) |
Nov 10, 2014 | 5.841 | 5.848 | 5.772 | 5.819 | 745,172 | -0.01(-0.19%) |
Nov 07, 2014 | 5.711 | 5.855 | 5.671 | 5.830 | 937,410 | +0.08(+1.45%) |
Nov 06, 2014 | 5.747 | 5.772 | 5.682 | 5.747 | 1,164,881 | +0.01(+0.19%) |
Nov 05, 2014 | 5.740 | 5.747 | 5.621 | 5.736 | 802,862 | +0.03(+0.44%) |
Nov 04, 2014 | 5.696 | 5.722 | 5.584 | 5.711 | 918,065 | +0.01(+0.25%) |