Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.031 | 8.042 | 7.838 | 7.935 | 2,949,860 | -0.09(-1.14%) |
Nov 27, 2015 | 7.849 | 8.069 | 7.844 | 8.026 | 1,103,419 | +0.19(+2.39%) |
Nov 25, 2015 | 7.972 | 7.838 | 7.838 | 7.838 | 3,151,657 | -0.16(-1.95%) |
Nov 24, 2015 | 8.069 | 8.175 | 7.919 | 7.994 | 2,531,019 | -0.11(-1.32%) |
Nov 23, 2015 | 8.144 | 8.149 | 7.983 | 8.101 | 3,105,648 | -0.03(-0.40%) |
Nov 20, 2015 | 8.133 | 8.165 | 8.058 | 8.133 | 2,529,592 | +0.01(+0.13%) |
Nov 19, 2015 | 8.219 | 8.230 | 8.112 | 8.122 | 2,569,680 | -0.12(-1.50%) |
Nov 18, 2015 | 8.106 | 8.256 | 8.074 | 8.246 | 3,211,370 | +0.15(+1.85%) |
Nov 17, 2015 | 8.251 | 8.270 | 8.004 | 8.096 | 2,289,767 | -0.16(-1.95%) |
Nov 16, 2015 | 7.978 | 8.256 | 7.978 | 8.256 | 2,690,391 | +0.28(+3.56%) |
Nov 13, 2015 | 8.058 | 8.203 | 7.962 | 7.972 | 3,668,947 | -0.10(-1.26%) |
Nov 12, 2015 | 7.988 | 8.251 | 7.962 | 8.074 | 3,920,050 | +0.01(+0.07%) |
Nov 11, 2015 | 8.203 | 8.471 | 7.972 | 8.069 | 4,851,926 | -0.06(-0.73%) |
Nov 10, 2015 | 8.240 | 8.305 | 7.945 | 8.128 | 3,922,294 | -0.16(-1.88%) |
Nov 09, 2015 | 8.106 | 8.305 | 8.058 | 8.283 | 4,625,230 | +0.17(+2.05%) |
Nov 06, 2015 | 7.828 | 8.117 | 7.693 | 8.117 | 4,492,743 | +0.29(+3.77%) |
Nov 05, 2015 | 8.042 | 8.069 | 7.615 | 7.822 | 5,713,317 | -0.23(-2.86%) |
Nov 04, 2015 | 8.267 | 8.305 | 8.004 | 8.053 | 4,020,213 | -0.21(-2.53%) |
Nov 03, 2015 | 8.246 | 8.348 | 8.122 | 8.262 | 2,620,199 | -0.03(-0.32%) |
Nov 02, 2015 | 8.176 | 8.390 | 8.106 | 8.289 | 3,557,152 | +0.10(+1.18%) |
Oct 30, 2015 | 8.085 | 8.256 | 8.015 | 8.192 | 3,348,251 | +0.12(+1.46%) |
Oct 29, 2015 | 8.085 | 8.321 | 8.042 | 8.074 | 2,754,398 | -0.04(-0.46%) |
Oct 28, 2015 | 7.956 | 8.230 | 7.908 | 8.112 | 5,051,973 | +0.17(+2.09%) |
Oct 27, 2015 | 8.310 | 8.310 | 7.854 | 7.945 | 6,513,469 | -0.38(-4.57%) |
Oct 26, 2015 | 8.556 | 8.634 | 8.295 | 8.326 | 5,213,372 | -0.21(-2.45%) |
Oct 23, 2015 | 8.698 | 8.698 | 8.452 | 8.535 | 3,889,760 | -0.05(-0.55%) |
Oct 22, 2015 | 8.645 | 8.698 | 8.556 | 8.583 | 3,034,082 | +0.01(+0.06%) |
Oct 21, 2015 | 8.577 | 8.729 | 8.504 | 8.577 | 4,386,642 | +0.05(+0.61%) |
Oct 20, 2015 | 8.483 | 8.546 | 8.347 | 8.525 | 4,379,902 | +0.15(+1.81%) |
Oct 19, 2015 | 8.373 | 8.373 | 8.153 | 8.373 | 7,330,362 | +0.16(+1.98%) |
Oct 16, 2015 | 8.190 | 8.242 | 8.101 | 8.211 | 2,440,849 | +0.04(+0.45%) |
Oct 15, 2015 | 8.164 | 8.180 | 8.012 | 8.174 | 2,870,387 | +0.07(+0.84%) |
Oct 14, 2015 | 8.363 | 8.373 | 8.023 | 8.106 | 5,032,278 | -0.33(-3.91%) |
Oct 13, 2015 | 8.692 | 8.907 | 8.420 | 8.436 | 5,298,856 | -0.27(-3.07%) |
Oct 12, 2015 | 8.520 | 8.766 | 8.496 | 8.703 | 3,977,015 | +0.23(+2.72%) |
Oct 09, 2015 | 8.614 | 8.630 | 8.431 | 8.473 | 2,370,417 | -0.10(-1.16%) |
Oct 08, 2015 | 8.609 | 8.635 | 8.460 | 8.572 | 1,839,185 | -0.04(-0.43%) |
Oct 07, 2015 | 8.624 | 8.677 | 8.334 | 8.609 | 3,448,983 | +0.08(+0.92%) |
Oct 06, 2015 | 8.766 | 8.844 | 8.295 | 8.530 | 4,031,114 | -0.26(-2.92%) |
Oct 05, 2015 | 8.494 | 8.813 | 8.478 | 8.787 | 3,976,406 | +0.38(+4.55%) |
Oct 02, 2015 | 8.070 | 8.410 | 8.017 | 8.405 | 3,267,054 | +0.29(+3.55%) |
Oct 01, 2015 | 8.012 | 8.173 | 7.981 | 8.117 | 3,291,243 | +0.16(+2.04%) |
Sep 30, 2015 | 7.829 | 7.975 | 7.749 | 7.955 | 3,559,572 | +0.21(+2.70%) |
Sep 29, 2015 | 7.902 | 7.975 | 7.682 | 7.745 | 3,003,860 | -0.15(-1.86%) |
Sep 28, 2015 | 8.049 | 8.054 | 7.777 | 7.892 | 2,607,508 | -0.19(-2.39%) |
Sep 25, 2015 | 8.180 | 8.347 | 8.023 | 8.085 | 2,300,262 | -0.08(-0.96%) |
Sep 24, 2015 | 8.211 | 8.237 | 7.986 | 8.164 | 2,635,267 | -0.07(-0.89%) |
Sep 23, 2015 | 8.525 | 8.551 | 8.143 | 8.237 | 3,912,327 | -0.30(-3.49%) |
Sep 22, 2015 | 8.295 | 8.535 | 8.190 | 8.535 | 3,832,251 | +0.20(+2.45%) |
Sep 21, 2015 | 8.305 | 8.473 | 8.227 | 8.331 | 2,482,521 | +0.05(+0.63%) |
Sep 18, 2015 | 8.017 | 8.431 | 7.996 | 8.279 | 4,833,477 | +0.14(+1.67%) |
Sep 17, 2015 | 7.824 | 8.211 | 7.824 | 8.143 | 3,718,824 | +0.32(+4.08%) |
Sep 16, 2015 | 7.646 | 7.842 | 7.646 | 7.824 | 2,039,516 | +0.17(+2.26%) |
Sep 15, 2015 | 7.567 | 7.688 | 7.552 | 7.651 | 2,076,223 | +0.09(+1.18%) |
Sep 14, 2015 | 7.672 | 7.688 | 7.468 | 7.562 | 2,661,559 | -0.08(-1.10%) |
Sep 11, 2015 | 7.724 | 7.745 | 7.571 | 7.646 | 1,804,536 | -0.09(-1.22%) |
Sep 10, 2015 | 7.614 | 7.777 | 7.593 | 7.740 | 2,709,233 | +0.08(+1.02%) |
Sep 09, 2015 | 7.839 | 7.897 | 7.651 | 7.661 | 2,830,979 | -0.09(-1.21%) |
Sep 08, 2015 | 7.761 | 7.845 | 7.682 | 7.756 | 2,805,685 | +0.08(+1.09%) |
Sep 04, 2015 | 7.593 | 7.672 | 7.672 | 7.672 | 2,104,617 | -0.02(-0.27%) |
Sep 03, 2015 | 7.447 | 7.782 | 7.431 | 7.693 | 5,361,011 | +0.29(+3.96%) |
Sep 02, 2015 | 7.358 | 7.421 | 7.217 | 7.400 | 2,803,600 | +0.13(+1.80%) |
Sep 01, 2015 | 7.013 | 7.274 | 6.969 | 7.269 | 5,460,669 | +0.14(+1.91%) |
Aug 31, 2015 | 7.353 | 7.374 | 7.102 | 7.133 | 3,408,211 | -0.25(-3.40%) |
Aug 28, 2015 | 7.447 | 7.494 | 7.259 | 7.384 | 3,105,029 | -0.06(-0.84%) |
Aug 27, 2015 | 7.442 | 7.447 | 7.227 | 7.447 | 4,580,330 | +0.26(+3.64%) |
Aug 26, 2015 | 7.028 | 7.196 | 6.798 | 7.185 | 4,341,171 | +0.35(+5.05%) |
Aug 25, 2015 | 6.903 | 6.939 | 6.708 | 6.840 | 5,374,302 | +0.29(+4.48%) |
Aug 24, 2015 | 6.824 | 7.091 | 6.526 | 6.547 | 9,544,760 | -0.73(-10.06%) |
Aug 21, 2015 | 7.086 | 7.365 | 7.069 | 7.279 | 6,090,604 | +0.05(+0.65%) |
Aug 20, 2015 | 7.478 | 7.531 | 7.227 | 7.232 | 5,025,181 | -0.31(-4.16%) |
Aug 19, 2015 | 7.677 | 7.714 | 7.510 | 7.546 | 3,443,403 | -0.18(-2.37%) |
Aug 18, 2015 | 7.949 | 7.975 | 7.716 | 7.730 | 2,549,481 | -0.25(-3.08%) |
Aug 17, 2015 | 7.829 | 7.996 | 7.735 | 7.975 | 2,985,011 | +0.14(+1.74%) |
Aug 14, 2015 | 7.866 | 7.928 | 7.693 | 7.839 | 2,859,426 | -0.06(-0.73%) |
Aug 13, 2015 | 7.531 | 7.965 | 7.525 | 7.897 | 4,437,433 | +0.38(+5.01%) |
Aug 12, 2015 | 7.436 | 7.625 | 7.306 | 7.520 | 5,191,497 | -0.05(-0.69%) |
Aug 11, 2015 | 7.588 | 7.635 | 7.447 | 7.573 | 4,270,168 | +0.00(+0.00%) |
Aug 10, 2015 | 7.892 | 7.892 | 7.416 | 7.573 | 7,602,651 | -0.21(-2.69%) |
Aug 07, 2015 | 7.771 | 7.860 | 7.735 | 7.782 | 4,127,105 | +0.01(+0.13%) |
Aug 06, 2015 | 7.866 | 7.923 | 7.693 | 7.771 | 3,805,334 | -0.10(-1.33%) |
Aug 05, 2015 | 7.907 | 7.965 | 7.829 | 7.876 | 3,382,491 | +0.03(+0.33%) |
Aug 04, 2015 | 7.955 | 8.033 | 7.730 | 7.850 | 4,316,726 | -0.12(-1.51%) |
Aug 03, 2015 | 7.850 | 8.075 | 7.798 | 7.970 | 3,152,414 | +0.11(+1.40%) |
Jul 31, 2015 | 7.839 | 7.934 | 7.693 | 7.860 | 2,842,901 | +0.02(+0.20%) |
Jul 30, 2015 | 7.981 | 8.023 | 7.735 | 7.845 | 4,261,099 | -0.25(-3.04%) |
Jul 29, 2015 | 8.070 | 8.165 | 7.928 | 8.091 | 3,542,882 | +0.03(+0.32%) |
Jul 28, 2015 | 8.096 | 8.148 | 7.923 | 8.064 | 3,609,447 | -0.03(-0.39%) |
Jul 27, 2015 | 8.138 | 8.185 | 7.918 | 8.096 | 4,388,908 | -0.08(-0.96%) |
Jul 24, 2015 | 8.394 | 8.644 | 8.037 | 8.174 | 6,324,834 | -0.21(-2.55%) |
Jul 23, 2015 | 8.766 | 8.802 | 8.343 | 8.389 | 5,858,353 | -0.34(-3.86%) |
Jul 22, 2015 | 8.802 | 8.904 | 8.674 | 8.725 | 4,100,947 | -0.09(-0.98%) |
Jul 21, 2015 | 8.598 | 8.848 | 8.547 | 8.812 | 5,118,291 | +0.34(+3.97%) |
Jul 20, 2015 | 8.496 | 8.613 | 8.450 | 8.475 | 4,258,202 | +0.03(+0.30%) |
Jul 17, 2015 | 8.547 | 8.771 | 8.389 | 8.450 | 8,150,028 | -0.03(-0.30%) |
Jul 16, 2015 | 8.164 | 8.552 | 8.123 | 8.475 | 7,170,803 | +0.37(+4.60%) |
Jul 15, 2015 | 8.164 | 8.236 | 8.057 | 8.103 | 5,438,286 | +0.01(+0.13%) |
Jul 14, 2015 | 7.802 | 8.134 | 7.756 | 8.093 | 8,979,807 | +0.38(+4.89%) |
Jul 13, 2015 | 7.654 | 7.802 | 7.649 | 7.715 | 3,023,601 | +0.09(+1.20%) |
Jul 10, 2015 | 7.501 | 7.628 | 7.480 | 7.623 | 2,809,557 | +0.15(+1.98%) |
Jul 09, 2015 | 7.562 | 7.654 | 7.419 | 7.475 | 3,388,396 | +0.04(+0.48%) |
Jul 08, 2015 | 7.506 | 7.526 | 7.368 | 7.440 | 2,984,807 | -0.08(-1.09%) |
Jul 07, 2015 | 7.633 | 7.644 | 7.373 | 7.521 | 3,562,459 | -0.10(-1.34%) |
Jul 06, 2015 | 7.506 | 7.725 | 7.486 | 7.623 | 3,260,110 | +0.08(+1.01%) |
Jul 02, 2015 | 7.501 | 7.547 | 7.547 | 7.547 | 2,793,288 | +0.07(+0.89%) |
Jul 01, 2015 | 7.281 | 7.531 | 7.276 | 7.480 | 3,148,336 | +0.22(+3.02%) |
Jun 30, 2015 | 7.297 | 7.347 | 7.190 | 7.261 | 3,487,777 | -0.01(-0.07%) |
Jun 29, 2015 | 7.123 | 7.368 | 7.098 | 7.266 | 4,400,069 | +0.17(+2.45%) |
Jun 26, 2015 | 7.266 | 7.363 | 7.067 | 7.093 | 6,187,427 | -0.17(-2.39%) |
Jun 25, 2015 | 7.460 | 7.470 | 7.184 | 7.266 | 4,766,881 | -0.20(-2.73%) |
Jun 24, 2015 | 7.598 | 7.654 | 7.419 | 7.470 | 4,818,134 | -0.08(-1.08%) |
Jun 23, 2015 | 7.480 | 7.623 | 7.465 | 7.552 | 4,221,133 | +0.09(+1.23%) |
Jun 22, 2015 | 7.378 | 7.470 | 7.317 | 7.460 | 4,614,682 | +0.18(+2.52%) |
Jun 19, 2015 | 7.220 | 7.297 | 7.139 | 7.276 | 5,598,789 | +0.17(+2.44%) |
Jun 18, 2015 | 7.021 | 7.179 | 7.021 | 7.103 | 3,800,899 | +0.10(+1.46%) |
Jun 17, 2015 | 7.001 | 7.011 | 6.909 | 7.001 | 2,926,670 | +0.02(+0.22%) |
Jun 16, 2015 | 7.021 | 7.052 | 6.955 | 6.985 | 2,278,365 | -0.02(-0.29%) |
Jun 15, 2015 | 7.082 | 7.087 | 6.955 | 7.006 | 3,088,631 | -0.08(-1.08%) |
Jun 12, 2015 | 7.036 | 7.093 | 6.970 | 7.082 | 1,888,310 | +0.04(+0.58%) |
Jun 11, 2015 | 6.980 | 7.047 | 6.945 | 7.042 | 2,027,822 | +0.07(+0.95%) |
Jun 10, 2015 | 6.955 | 6.991 | 6.901 | 6.975 | 2,156,406 | +0.08(+1.11%) |
Jun 09, 2015 | 6.945 | 6.991 | 6.843 | 6.899 | 3,425,738 | -0.04(-0.59%) |
Jun 08, 2015 | 6.827 | 6.991 | 6.797 | 6.940 | 5,961,632 | +0.23(+3.50%) |
Jun 05, 2015 | 6.654 | 6.797 | 6.628 | 6.705 | 2,864,233 | +0.05(+0.69%) |
Jun 04, 2015 | 6.720 | 6.761 | 6.613 | 6.659 | 3,572,146 | -0.07(-1.06%) |
Jun 03, 2015 | 6.730 | 6.802 | 6.689 | 6.730 | 2,460,295 | +0.02(+0.30%) |
Jun 02, 2015 | 6.644 | 6.775 | 6.644 | 6.710 | 3,466,988 | +0.05(+0.77%) |
Jun 01, 2015 | 6.598 | 6.664 | 6.470 | 6.659 | 3,085,568 | +0.07(+1.08%) |
May 29, 2015 | 6.628 | 6.649 | 6.501 | 6.587 | 2,266,785 | -0.04(-0.62%) |
May 28, 2015 | 6.485 | 6.705 | 6.480 | 6.628 | 4,163,758 | +0.17(+2.61%) |
May 27, 2015 | 6.429 | 6.480 | 6.380 | 6.460 | 1,355,351 | +0.04(+0.64%) |
May 26, 2015 | 6.577 | 6.644 | 6.383 | 6.419 | 2,647,215 | -0.21(-3.23%) |
May 22, 2015 | 6.557 | 6.633 | 6.633 | 6.633 | 2,716,857 | +0.09(+1.40%) |
May 21, 2015 | 6.506 | 6.577 | 6.465 | 6.542 | 2,528,636 | +0.04(+0.55%) |
May 20, 2015 | 6.439 | 6.526 | 6.378 | 6.506 | 1,717,393 | +0.07(+1.03%) |
May 19, 2015 | 6.317 | 6.445 | 6.309 | 6.439 | 2,745,907 | +0.10(+1.53%) |
May 18, 2015 | 6.378 | 6.460 | 6.280 | 6.343 | 3,626,558 | -0.01(-0.16%) |
May 15, 2015 | 6.261 | 6.368 | 6.251 | 6.353 | 2,852,635 | +0.17(+2.81%) |
May 14, 2015 | 6.057 | 6.225 | 6.057 | 6.179 | 3,304,268 | +0.13(+2.19%) |
May 13, 2015 | 6.108 | 6.133 | 5.934 | 6.047 | 3,075,682 | -0.05(-0.84%) |
May 12, 2015 | 5.985 | 6.225 | 5.970 | 6.098 | 3,195,686 | +0.16(+2.66%) |
May 11, 2015 | 6.016 | 6.215 | 5.965 | 5.939 | 5,708,645 | +0.15(+2.65%) |
May 08, 2015 | 5.868 | 5.899 | 5.771 | 5.786 | 3,244,687 | +0.00(+0.00%) |
May 07, 2015 | 5.822 | 5.878 | 5.715 | 5.786 | 3,405,588 | -0.04(-0.70%) |
May 06, 2015 | 5.837 | 5.888 | 5.797 | 5.827 | 2,243,473 | +0.01(+0.18%) |
May 05, 2015 | 6.118 | 6.138 | 5.802 | 5.817 | 3,807,486 | -0.29(-4.68%) |
May 04, 2015 | 6.103 | 6.157 | 6.068 | 6.103 | 2,720,701 | +0.04(+0.73%) |
May 01, 2015 | 6.058 | 6.096 | 6.009 | 6.058 | 2,109,214 | +0.01(+0.16%) |
Apr 30, 2015 | 6.152 | 6.187 | 5.915 | 6.048 | 3,914,085 | -0.11(-1.77%) |
Apr 29, 2015 | 6.320 | 6.340 | 6.103 | 6.157 | 2,950,874 | -0.17(-2.73%) |
Apr 28, 2015 | 6.296 | 6.375 | 6.291 | 6.330 | 2,199,040 | +0.05(+0.87%) |
Apr 27, 2015 | 6.469 | 6.474 | 6.256 | 6.276 | 3,545,037 | -0.19(-2.98%) |
Apr 24, 2015 | 6.434 | 6.503 | 6.429 | 6.469 | 2,140,979 | +0.02(+0.38%) |
Apr 23, 2015 | 6.399 | 6.488 | 6.380 | 6.444 | 2,146,523 | +0.04(+0.70%) |
Apr 22, 2015 | 6.434 | 6.469 | 6.380 | 6.399 | 1,940,362 | -0.02(-0.38%) |
Apr 21, 2015 | 6.380 | 6.474 | 6.315 | 6.424 | 2,493,270 | +0.06(+1.01%) |
Apr 20, 2015 | 6.266 | 6.449 | 6.246 | 6.360 | 2,548,913 | +0.09(+1.50%) |
Apr 17, 2015 | 6.216 | 6.305 | 6.162 | 6.266 | 2,760,212 | +0.03(+0.56%) |
Apr 16, 2015 | 6.266 | 6.277 | 6.162 | 6.231 | 1,872,363 | -0.02(-0.32%) |
Apr 15, 2015 | 6.390 | 6.390 | 6.202 | 6.251 | 4,332,574 | -0.10(-1.56%) |
Apr 14, 2015 | 6.320 | 6.474 | 6.271 | 6.350 | 4,503,293 | +0.10(+1.58%) |
Apr 13, 2015 | 6.207 | 6.301 | 6.162 | 6.251 | 2,349,866 | +0.07(+1.12%) |
Apr 10, 2015 | 6.058 | 6.241 | 6.025 | 6.182 | 2,920,179 | +0.17(+2.88%) |
Apr 09, 2015 | 6.088 | 6.187 | 5.954 | 6.009 | 2,799,171 | -0.08(-1.30%) |
Apr 08, 2015 | 5.959 | 6.122 | 5.959 | 6.088 | 2,068,298 | +0.14(+2.41%) |
Apr 07, 2015 | 6.236 | 6.286 | 5.935 | 5.944 | 4,449,118 | -0.29(-4.68%) |
Apr 06, 2015 | 6.083 | 6.276 | 6.038 | 6.236 | 4,383,002 | +0.17(+2.77%) |
Apr 02, 2015 | 6.038 | 6.068 | 6.068 | 6.068 | 3,547,700 | +0.04(+0.74%) |
Apr 01, 2015 | 5.900 | 6.113 | 5.865 | 6.024 | 4,155,365 | +0.13(+2.27%) |
Mar 31, 2015 | 5.796 | 5.900 | 5.737 | 5.890 | 1,919,667 | +0.07(+1.28%) |
Mar 30, 2015 | 5.885 | 5.890 | 5.757 | 5.816 | 2,267,808 | -0.06(-1.01%) |
Mar 27, 2015 | 5.811 | 5.900 | 5.737 | 5.875 | 2,249,110 | +0.05(+0.93%) |
Mar 26, 2015 | 5.786 | 5.875 | 5.744 | 5.821 | 3,605,016 | +0.08(+1.38%) |
Mar 25, 2015 | 5.826 | 5.826 | 5.717 | 5.742 | 1,986,138 | -0.06(-1.02%) |
Mar 24, 2015 | 5.613 | 5.860 | 5.598 | 5.801 | 2,690,716 | +0.17(+3.08%) |
Mar 23, 2015 | 5.564 | 5.643 | 5.564 | 5.628 | 1,815,551 | +0.07(+1.25%) |
Mar 20, 2015 | 5.648 | 5.732 | 5.546 | 5.559 | 3,201,761 | -0.06(-1.06%) |
Mar 19, 2015 | 5.445 | 5.707 | 5.445 | 5.618 | 4,191,350 | +0.27(+5.09%) |
Mar 18, 2015 | 5.084 | 5.351 | 5.049 | 5.346 | 2,487,313 | +0.25(+4.85%) |
Mar 17, 2015 | 5.099 | 5.128 | 5.057 | 5.099 | 1,353,062 | +0.00(+0.10%) |
Mar 16, 2015 | 5.158 | 5.158 | 5.054 | 5.094 | 1,741,655 | -0.05(-1.06%) |
Mar 13, 2015 | 5.143 | 5.153 | 5.089 | 5.148 | 2,386,934 | +0.02(+0.39%) |
Mar 12, 2015 | 5.163 | 5.178 | 5.072 | 5.128 | 1,718,059 | -0.01(-0.19%) |
Mar 11, 2015 | 5.020 | 5.173 | 5.020 | 5.138 | 2,941,896 | +0.13(+2.67%) |
Mar 10, 2015 | 4.945 | 5.034 | 4.918 | 5.005 | 1,891,839 | +0.03(+0.60%) |
Mar 09, 2015 | 5.010 | 5.054 | 4.960 | 4.975 | 1,319,710 | -0.02(-0.40%) |
Mar 06, 2015 | 4.955 | 5.015 | 4.945 | 4.995 | 1,604,470 | -0.00(-0.10%) |
Mar 05, 2015 | 5.044 | 5.080 | 4.950 | 5.000 | 1,953,261 | -0.04(-0.88%) |
Mar 04, 2015 | 5.034 | 5.104 | 5.049 | 5.044 | 1,702,132 | -0.00(-0.10%) |
Mar 03, 2015 | 4.990 | 5.109 | 4.960 | 5.049 | 1,414,480 | +0.03(+0.69%) |
Mar 02, 2015 | 5.069 | 5.084 | 4.955 | 5.015 | 1,711,949 | -0.04(-0.88%) |
Feb 27, 2015 | 5.025 | 5.109 | 5.005 | 5.059 | 1,463,565 | +0.05(+1.09%) |
Feb 26, 2015 | 5.064 | 5.074 | 4.935 | 5.005 | 2,013,973 | -0.04(-0.88%) |
Feb 25, 2015 | 4.965 | 5.099 | 4.945 | 5.049 | 2,465,982 | +0.08(+1.59%) |
Feb 24, 2015 | 4.995 | 5.010 | 4.955 | 4.970 | 1,657,939 | -0.02(-0.40%) |
Feb 23, 2015 | 5.064 | 5.069 | 4.975 | 4.990 | 1,736,927 | -0.08(-1.66%) |
Feb 20, 2015 | 5.148 | 5.158 | 5.059 | 5.074 | 2,492,261 | -0.08(-1.63%) |
Feb 19, 2015 | 5.089 | 5.277 | 5.000 | 5.158 | 3,523,850 | +0.06(+1.16%) |
Feb 18, 2015 | 4.950 | 5.123 | 4.950 | 5.099 | 2,345,923 | +0.13(+2.59%) |
Feb 17, 2015 | 5.015 | 5.044 | 4.960 | 4.970 | 1,737,550 | -0.07(-1.47%) |
Feb 13, 2015 | 5.025 | 5.044 | 5.044 | 5.044 | 2,611,487 | +0.05(+0.99%) |
Feb 12, 2015 | 5.039 | 5.084 | 4.942 | 4.995 | 2,557,887 | -0.04(-0.79%) |
Feb 11, 2015 | 4.777 | 5.099 | 4.777 | 5.034 | 4,141,419 | +0.26(+5.38%) |
Feb 10, 2015 | 4.669 | 4.881 | 4.649 | 4.777 | 5,315,282 | +0.12(+2.66%) |
Feb 09, 2015 | 4.975 | 4.975 | 4.525 | 4.654 | 8,701,285 | -0.30(-5.99%) |
Feb 06, 2015 | 5.148 | 5.213 | 4.941 | 4.950 | 4,738,668 | -0.22(-4.21%) |
Feb 05, 2015 | 5.094 | 5.198 | 5.079 | 5.168 | 2,248,249 | +0.11(+2.25%) |
Feb 04, 2015 | 4.970 | 5.109 | 4.965 | 5.054 | 2,928,279 | +0.05(+0.99%) |
Feb 03, 2015 | 5.074 | 5.158 | 4.975 | 5.005 | 3,532,234 | -0.07(-1.36%) |
Feb 02, 2015 | 5.005 | 5.138 | 5.005 | 5.074 | 3,409,212 | +0.07(+1.38%) |
Jan 30, 2015 | 5.064 | 5.094 | 4.975 | 5.005 | 3,977,547 | -0.09(-1.84%) |
Jan 29, 2015 | 5.158 | 5.193 | 4.985 | 5.099 | 4,610,975 | -0.06(-1.15%) |
Jan 28, 2015 | 5.336 | 5.341 | 5.138 | 5.158 | 3,399,750 | -0.17(-3.25%) |
Jan 27, 2015 | 5.297 | 5.356 | 5.272 | 5.331 | 3,230,551 | -0.00(-0.09%) |
Jan 26, 2015 | 5.341 | 5.386 | 5.311 | 5.336 | 3,119,588 | +0.00(+0.09%) |
Jan 23, 2015 | 5.321 | 5.345 | 5.240 | 5.331 | 2,331,291 | +0.00(+0.00%) |
Jan 22, 2015 | 5.168 | 5.361 | 5.148 | 5.331 | 4,614,033 | +0.11(+2.18%) |
Jan 21, 2015 | 5.430 | 5.455 | 5.119 | 5.217 | 7,661,468 | -0.22(-4.00%) |
Jan 20, 2015 | 5.727 | 5.727 | 5.262 | 5.435 | 6,747,892 | -0.17(-3.00%) |
Jan 16, 2015 | 5.550 | 5.623 | 5.477 | 5.603 | 4,195,777 | +0.07(+1.23%) |
Jan 15, 2015 | 5.676 | 5.734 | 5.523 | 5.535 | 4,779,238 | -0.11(-1.98%) |
Jan 14, 2015 | 5.647 | 5.754 | 5.560 | 5.647 | 5,811,255 | -0.09(-1.61%) |
Jan 13, 2015 | 5.715 | 5.778 | 5.613 | 5.739 | 5,787,162 | +0.08(+1.46%) |
Jan 12, 2015 | 5.734 | 5.860 | 5.613 | 5.657 | 8,513,280 | +0.02(+0.43%) |
Jan 09, 2015 | 5.831 | 5.831 | 5.424 | 5.632 | 10,204,204 | -0.13(-2.27%) |
Jan 08, 2015 | 5.482 | 5.792 | 5.476 | 5.763 | 7,386,522 | +0.33(+6.17%) |
Jan 07, 2015 | 5.259 | 5.448 | 5.210 | 5.429 | 7,740,859 | +0.24(+4.68%) |
Jan 06, 2015 | 5.089 | 5.278 | 5.040 | 5.186 | 6,467,746 | +0.22(+4.50%) |
Jan 05, 2015 | 4.934 | 5.002 | 4.866 | 4.963 | 2,669,493 | +0.01(+0.20%) |
Jan 02, 2015 | 4.885 | 4.973 | 4.827 | 4.953 | 1,731,212 | +0.07(+1.39%) |
Dec 31, 2014 | 4.851 | 4.885 | 4.885 | 4.885 | 2,171,807 | +0.02(+0.50%) |
Dec 30, 2014 | 4.851 | 4.890 | 4.808 | 4.861 | 1,785,841 | +0.00(+0.10%) |
Dec 29, 2014 | 4.939 | 4.939 | 4.769 | 4.856 | 3,202,435 | -0.07(-1.48%) |
Dec 26, 2014 | 4.958 | 4.997 | 4.905 | 4.929 | 1,901,475 | -0.05(-0.97%) |
Dec 24, 2014 | 4.968 | 4.977 | 4.977 | 4.977 | 1,166,089 | +0.02(+0.39%) |
Dec 23, 2014 | 4.842 | 5.006 | 4.837 | 4.958 | 3,602,444 | +0.15(+3.02%) |
Dec 22, 2014 | 4.798 | 4.861 | 4.764 | 4.812 | 2,250,418 | -0.00(-0.10%) |
Dec 19, 2014 | 4.842 | 4.871 | 4.749 | 4.817 | 3,269,374 | -0.03(-0.60%) |
Dec 18, 2014 | 4.759 | 4.876 | 4.711 | 4.846 | 4,511,295 | +0.13(+2.78%) |
Dec 17, 2014 | 4.599 | 4.715 | 4.570 | 4.715 | 3,686,841 | +0.10(+2.10%) |
Dec 16, 2014 | 4.550 | 4.696 | 4.536 | 4.618 | 4,269,830 | +0.03(+0.74%) |
Dec 15, 2014 | 4.560 | 4.657 | 4.512 | 4.584 | 4,636,479 | +0.09(+2.05%) |
Dec 12, 2014 | 4.308 | 4.555 | 4.298 | 4.492 | 3,200,975 | +0.18(+4.16%) |
Dec 11, 2014 | 4.366 | 4.444 | 4.308 | 4.313 | 2,487,431 | -0.04(-0.89%) |
Dec 10, 2014 | 4.337 | 4.390 | 4.303 | 4.352 | 2,224,981 | -0.02(-0.44%) |
Dec 09, 2014 | 4.124 | 4.405 | 4.099 | 4.371 | 3,970,738 | +0.20(+4.89%) |
Dec 08, 2014 | 4.429 | 4.444 | 4.138 | 4.167 | 3,660,213 | -0.29(-6.53%) |
Dec 05, 2014 | 4.453 | 4.521 | 4.453 | 4.458 | 1,439,603 | -0.00(-0.11%) |
Dec 04, 2014 | 4.487 | 4.546 | 4.458 | 4.463 | 2,228,411 | -0.04(-0.97%) |
Dec 03, 2014 | 4.434 | 4.555 | 4.405 | 4.507 | 2,390,103 | +0.08(+1.86%) |
Dec 02, 2014 | 4.352 | 4.526 | 4.352 | 4.424 | 3,015,471 | +0.07(+1.67%) |