Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.982 | 4.011 | 3.974 | 3.989 | 4,552,488 | +0.04(+0.93%) |
Nov 27, 2015 | 3.982 | 3.989 | 3.945 | 3.952 | 2,591,730 | +0.01(+0.19%) |
Nov 25, 2015 | 3.930 | 3.945 | 3.945 | 3.945 | 7,099,062 | -0.11(-2.73%) |
Nov 24, 2015 | 3.982 | 4.063 | 3.982 | 4.055 | 6,029,306 | +0.05(+1.29%) |
Nov 23, 2015 | 4.033 | 4.048 | 3.989 | 4.004 | 4,746,316 | -0.01(-0.37%) |
Nov 20, 2015 | 4.100 | 4.107 | 4.011 | 4.019 | 6,033,039 | -0.09(-2.16%) |
Nov 19, 2015 | 4.070 | 4.122 | 4.063 | 4.107 | 10,003,726 | +0.09(+2.21%) |
Nov 18, 2015 | 3.982 | 4.019 | 3.967 | 4.019 | 5,764,913 | +0.07(+1.68%) |
Nov 17, 2015 | 3.974 | 3.996 | 3.937 | 3.952 | 6,350,087 | +0.04(+0.94%) |
Nov 16, 2015 | 3.863 | 3.923 | 3.856 | 3.915 | 5,209,033 | +0.01(+0.19%) |
Nov 13, 2015 | 3.937 | 3.959 | 3.893 | 3.908 | 17,823,438 | -0.04(-0.94%) |
Nov 12, 2015 | 3.982 | 4.000 | 3.945 | 3.945 | 6,703,843 | -0.13(-3.26%) |
Nov 11, 2015 | 4.144 | 4.144 | 4.078 | 4.078 | 7,298,239 | +0.01(+0.18%) |
Nov 10, 2015 | 4.063 | 4.085 | 4.033 | 4.070 | 5,200,914 | -0.03(-0.72%) |
Nov 09, 2015 | 4.159 | 4.175 | 4.078 | 4.100 | 7,723,171 | -0.08(-1.94%) |
Nov 06, 2015 | 4.159 | 4.196 | 4.129 | 4.181 | 7,335,511 | +0.04(+0.89%) |
Nov 05, 2015 | 4.211 | 4.218 | 4.137 | 4.144 | 13,934,816 | -0.06(-1.41%) |
Nov 04, 2015 | 4.270 | 4.284 | 4.181 | 4.203 | 5,796,620 | +0.02(+0.53%) |
Nov 03, 2015 | 4.129 | 4.196 | 4.122 | 4.181 | 6,542,142 | +0.02(+0.53%) |
Nov 02, 2015 | 4.166 | 4.196 | 4.137 | 4.159 | 8,367,384 | +0.07(+1.62%) |
Oct 30, 2015 | 4.092 | 4.129 | 4.081 | 4.092 | 12,564,604 | +0.02(+0.54%) |
Oct 29, 2015 | 4.070 | 4.107 | 4.048 | 4.070 | 19,448,042 | -0.14(-3.33%) |
Oct 28, 2015 | 4.152 | 4.255 | 4.152 | 4.211 | 28,497,088 | +0.04(+1.06%) |
Oct 27, 2015 | 4.174 | 4.203 | 4.144 | 4.166 | 5,699,979 | -0.08(-1.91%) |
Oct 26, 2015 | 4.248 | 4.262 | 4.211 | 4.248 | 3,151,993 | -0.04(-0.86%) |
Oct 23, 2015 | 4.277 | 4.307 | 4.248 | 4.284 | 7,577,270 | +0.01(+0.35%) |
Oct 22, 2015 | 4.233 | 4.292 | 4.233 | 4.270 | 7,301,832 | +0.08(+1.94%) |
Oct 21, 2015 | 4.233 | 4.233 | 4.188 | 4.188 | 5,290,243 | +0.01(+0.18%) |
Oct 20, 2015 | 4.174 | 4.200 | 4.159 | 4.181 | 4,961,421 | -0.05(-1.22%) |
Oct 19, 2015 | 4.248 | 4.255 | 4.211 | 4.233 | 4,083,985 | -0.06(-1.38%) |
Oct 16, 2015 | 4.262 | 4.299 | 4.255 | 4.292 | 4,145,723 | +0.09(+2.11%) |
Oct 15, 2015 | 4.174 | 4.210 | 4.152 | 4.203 | 4,087,805 | +0.01(+0.24%) |
Oct 14, 2015 | 4.222 | 4.237 | 4.171 | 4.193 | 4,733,763 | -0.01(-0.35%) |
Oct 13, 2015 | 4.208 | 4.259 | 4.200 | 4.208 | 4,782,990 | -0.13(-3.04%) |
Oct 12, 2015 | 4.376 | 4.376 | 4.325 | 4.340 | 5,329,277 | -0.08(-1.82%) |
Oct 09, 2015 | 4.413 | 4.435 | 4.372 | 4.420 | 12,123,013 | +0.12(+2.72%) |
Oct 08, 2015 | 4.244 | 4.310 | 4.230 | 4.303 | 5,406,212 | +0.00(+0.00%) |
Oct 07, 2015 | 4.347 | 4.354 | 4.266 | 4.303 | 11,548,014 | +0.12(+2.80%) |
Oct 06, 2015 | 4.120 | 4.198 | 4.116 | 4.186 | 6,901,515 | +0.10(+2.33%) |
Oct 05, 2015 | 4.025 | 4.098 | 4.025 | 4.091 | 8,547,559 | +0.15(+3.71%) |
Oct 02, 2015 | 3.820 | 3.944 | 3.813 | 3.944 | 7,091,922 | +0.08(+2.08%) |
Oct 01, 2015 | 3.879 | 3.886 | 3.813 | 3.864 | 6,507,685 | +0.00(+0.00%) |
Sep 30, 2015 | 3.857 | 3.871 | 3.805 | 3.864 | 7,001,960 | +0.05(+1.34%) |
Sep 29, 2015 | 3.813 | 3.835 | 3.783 | 3.813 | 9,220,152 | +0.06(+1.56%) |
Sep 28, 2015 | 3.783 | 3.791 | 3.739 | 3.754 | 9,141,968 | -0.07(-1.72%) |
Sep 25, 2015 | 3.849 | 3.871 | 3.805 | 3.820 | 7,435,434 | +0.01(+0.19%) |
Sep 24, 2015 | 3.820 | 3.842 | 3.754 | 3.813 | 10,379,894 | -0.05(-1.33%) |
Sep 23, 2015 | 3.944 | 3.944 | 3.857 | 3.864 | 8,021,080 | -0.11(-2.76%) |
Sep 22, 2015 | 3.974 | 3.996 | 3.937 | 3.974 | 8,190,695 | -0.13(-3.21%) |
Sep 21, 2015 | 4.127 | 4.142 | 4.076 | 4.105 | 5,758,924 | -0.04(-1.06%) |
Sep 18, 2015 | 4.193 | 4.220 | 4.142 | 4.149 | 10,265,129 | -0.18(-4.06%) |
Sep 17, 2015 | 4.310 | 4.383 | 4.288 | 4.325 | 12,263,106 | +0.08(+1.90%) |
Sep 16, 2015 | 4.200 | 4.244 | 4.182 | 4.244 | 5,993,180 | +0.07(+1.58%) |
Sep 15, 2015 | 4.142 | 4.182 | 4.135 | 4.179 | 5,857,361 | +0.05(+1.24%) |
Sep 14, 2015 | 4.142 | 4.153 | 4.083 | 4.127 | 9,271,282 | -0.07(-1.57%) |
Sep 11, 2015 | 4.149 | 4.200 | 4.142 | 4.193 | 6,946,727 | -0.02(-0.52%) |
Sep 10, 2015 | 4.179 | 4.237 | 4.164 | 4.215 | 6,596,593 | -0.02(-0.52%) |
Sep 09, 2015 | 4.361 | 4.369 | 4.222 | 4.237 | 6,685,401 | -0.01(-0.34%) |
Sep 08, 2015 | 4.237 | 4.259 | 4.208 | 4.252 | 4,965,632 | +0.07(+1.57%) |
Sep 04, 2015 | 4.157 | 4.186 | 4.186 | 4.186 | 6,760,784 | -0.10(-2.39%) |
Sep 03, 2015 | 4.296 | 4.347 | 4.266 | 4.288 | 8,074,331 | -0.05(-1.18%) |
Sep 02, 2015 | 4.391 | 4.398 | 4.296 | 4.340 | 7,272,457 | +0.02(+0.51%) |
Sep 01, 2015 | 4.361 | 4.366 | 4.296 | 4.318 | 9,871,403 | -0.14(-3.12%) |
Aug 31, 2015 | 4.471 | 4.501 | 4.413 | 4.457 | 7,323,047 | -0.08(-1.77%) |
Aug 28, 2015 | 4.515 | 4.544 | 4.493 | 4.537 | 6,707,919 | -0.02(-0.48%) |
Aug 27, 2015 | 4.486 | 4.559 | 4.464 | 4.559 | 14,265,093 | +0.11(+2.47%) |
Aug 26, 2015 | 4.457 | 4.464 | 4.354 | 4.449 | 9,514,953 | +0.08(+1.84%) |
Aug 25, 2015 | 4.544 | 4.552 | 4.361 | 4.369 | 12,792,439 | +0.01(+0.17%) |
Aug 24, 2015 | 4.376 | 4.522 | 4.303 | 4.361 | 18,502,924 | -0.19(-4.18%) |
Aug 21, 2015 | 4.676 | 4.702 | 4.552 | 4.552 | 18,756,928 | -0.10(-2.20%) |
Aug 20, 2015 | 4.720 | 4.727 | 4.640 | 4.654 | 8,800,141 | -0.08(-1.70%) |
Aug 19, 2015 | 4.735 | 4.779 | 4.705 | 4.735 | 5,305,855 | -0.03(-0.61%) |
Aug 18, 2015 | 4.786 | 4.786 | 4.735 | 4.764 | 7,213,655 | -0.03(-0.61%) |
Aug 17, 2015 | 4.742 | 4.801 | 4.735 | 4.793 | 5,733,134 | -0.04(-0.76%) |
Aug 14, 2015 | 4.815 | 4.844 | 4.793 | 4.830 | 10,104,207 | -0.02(-0.45%) |
Aug 13, 2015 | 4.874 | 4.881 | 4.852 | 4.852 | 6,022,191 | -0.10(-1.92%) |
Aug 12, 2015 | 4.918 | 4.947 | 4.874 | 4.947 | 8,411,914 | -0.03(-0.59%) |
Aug 11, 2015 | 5.027 | 5.035 | 4.940 | 4.976 | 26,537,868 | -0.09(-1.73%) |
Aug 10, 2015 | 4.998 | 5.064 | 4.991 | 5.064 | 5,370,518 | +0.12(+2.37%) |
Aug 07, 2015 | 4.925 | 4.969 | 4.918 | 4.947 | 4,371,342 | -0.01(-0.29%) |
Aug 06, 2015 | 4.954 | 4.976 | 4.932 | 4.962 | 5,744,086 | +0.01(+0.30%) |
Aug 05, 2015 | 4.962 | 4.998 | 4.925 | 4.947 | 4,047,562 | +0.03(+0.60%) |
Aug 04, 2015 | 4.932 | 4.947 | 4.903 | 4.918 | 5,871,793 | -0.06(-1.18%) |
Aug 03, 2015 | 5.013 | 5.027 | 4.962 | 4.976 | 6,107,568 | -0.01(-0.15%) |
Jul 31, 2015 | 4.962 | 5.031 | 4.940 | 4.984 | 9,551,971 | +0.02(+0.44%) |
Jul 30, 2015 | 4.998 | 5.005 | 4.920 | 4.962 | 14,256,954 | -0.23(-4.37%) |
Jul 29, 2015 | 5.123 | 5.203 | 5.115 | 5.188 | 6,001,569 | +0.03(+0.64%) |
Jul 28, 2015 | 5.156 | 5.186 | 5.123 | 5.156 | 3,743,597 | +0.05(+1.00%) |
Jul 27, 2015 | 5.156 | 5.170 | 5.090 | 5.105 | 7,643,968 | -0.04(-0.85%) |
Jul 24, 2015 | 5.199 | 5.221 | 5.138 | 5.148 | 6,546,225 | -0.11(-2.07%) |
Jul 23, 2015 | 5.294 | 5.315 | 5.236 | 5.257 | 6,009,445 | -0.03(-0.55%) |
Jul 22, 2015 | 5.272 | 5.308 | 5.250 | 5.286 | 6,488,178 | +0.02(+0.41%) |
Jul 21, 2015 | 5.265 | 5.301 | 5.243 | 5.265 | 8,269,333 | -0.01(-0.28%) |
Jul 20, 2015 | 5.272 | 5.297 | 5.257 | 5.279 | 5,579,842 | +0.02(+0.41%) |
Jul 17, 2015 | 5.294 | 5.301 | 5.236 | 5.257 | 3,836,555 | -0.05(-0.96%) |
Jul 16, 2015 | 5.301 | 5.330 | 5.279 | 5.308 | 6,280,567 | +0.09(+1.81%) |
Jul 15, 2015 | 5.236 | 5.250 | 5.199 | 5.214 | 4,728,617 | -0.01(-0.28%) |
Jul 14, 2015 | 5.207 | 5.243 | 5.185 | 5.228 | 4,947,342 | -0.03(-0.55%) |
Jul 13, 2015 | 5.286 | 5.296 | 5.236 | 5.257 | 7,939,071 | +0.01(+0.28%) |
Jul 10, 2015 | 5.257 | 5.272 | 5.203 | 5.243 | 23,502,720 | +0.29(+5.87%) |
Jul 09, 2015 | 5.018 | 5.032 | 4.938 | 4.952 | 13,164,374 | +0.13(+2.71%) |
Jul 08, 2015 | 4.865 | 4.880 | 4.807 | 4.822 | 10,256,911 | -0.11(-2.21%) |
Jul 07, 2015 | 4.829 | 4.974 | 4.749 | 4.931 | 21,002,928 | +0.01(+0.15%) |
Jul 06, 2015 | 4.880 | 4.974 | 4.865 | 4.923 | 20,504,984 | -0.20(-3.83%) |
Jul 02, 2015 | 5.112 | 5.119 | 5.119 | 5.119 | 4,963,157 | +0.01(+0.14%) |
Jul 01, 2015 | 5.156 | 5.163 | 5.090 | 5.112 | 9,105,205 | +0.02(+0.43%) |
Jun 30, 2015 | 5.185 | 5.199 | 5.047 | 5.090 | 25,741,736 | +0.01(+0.14%) |
Jun 29, 2015 | 5.156 | 5.207 | 5.076 | 5.083 | 25,853,074 | -0.38(-7.04%) |
Jun 26, 2015 | 5.479 | 5.526 | 5.432 | 5.468 | 6,092,354 | +0.05(+0.94%) |
Jun 25, 2015 | 5.424 | 5.446 | 5.374 | 5.417 | 4,886,502 | +0.00(+0.00%) |
Jun 24, 2015 | 5.421 | 5.453 | 5.403 | 5.417 | 5,389,988 | -0.07(-1.19%) |
Jun 23, 2015 | 5.533 | 5.548 | 5.475 | 5.482 | 6,045,270 | -0.04(-0.66%) |
Jun 22, 2015 | 5.511 | 5.606 | 5.504 | 5.519 | 16,121,626 | +0.26(+4.97%) |
Jun 19, 2015 | 5.279 | 5.290 | 5.236 | 5.257 | 7,103,220 | -0.01(-0.28%) |
Jun 18, 2015 | 5.214 | 5.388 | 5.199 | 5.272 | 13,412,019 | +0.13(+2.54%) |
Jun 17, 2015 | 5.177 | 5.185 | 5.098 | 5.141 | 7,138,306 | -0.03(-0.56%) |
Jun 16, 2015 | 5.112 | 5.185 | 5.090 | 5.170 | 7,375,312 | -0.03(-0.56%) |
Jun 15, 2015 | 5.134 | 5.207 | 5.116 | 5.199 | 9,858,282 | -0.07(-1.38%) |
Jun 12, 2015 | 5.236 | 5.297 | 5.192 | 5.272 | 6,889,143 | -0.09(-1.63%) |
Jun 11, 2015 | 5.344 | 5.374 | 5.294 | 5.359 | 4,968,306 | +0.01(+0.14%) |
Jun 10, 2015 | 5.301 | 5.395 | 5.286 | 5.352 | 8,884,631 | +0.13(+2.50%) |
Jun 09, 2015 | 5.228 | 5.265 | 5.177 | 5.221 | 6,586,772 | -0.01(-0.14%) |
Jun 08, 2015 | 5.243 | 5.243 | 5.199 | 5.228 | 6,042,868 | -0.01(-0.28%) |
Jun 05, 2015 | 5.221 | 5.301 | 5.192 | 5.243 | 10,351,519 | -0.01(-0.14%) |
Jun 04, 2015 | 5.344 | 5.439 | 5.236 | 5.250 | 9,809,144 | -0.09(-1.63%) |
Jun 03, 2015 | 5.308 | 5.395 | 5.308 | 5.337 | 5,611,174 | +0.07(+1.38%) |
Jun 02, 2015 | 5.279 | 5.294 | 5.243 | 5.265 | 12,769,047 | +0.15(+2.84%) |
Jun 01, 2015 | 5.141 | 5.148 | 5.061 | 5.119 | 11,804,508 | -0.04(-0.70%) |
May 29, 2015 | 5.199 | 5.207 | 5.127 | 5.156 | 4,716,065 | -0.07(-1.25%) |
May 28, 2015 | 5.192 | 5.236 | 5.141 | 5.221 | 7,000,434 | +0.00(+0.00%) |
May 27, 2015 | 5.148 | 5.271 | 5.138 | 5.221 | 8,441,525 | +0.09(+1.84%) |
May 26, 2015 | 5.199 | 5.214 | 5.112 | 5.127 | 15,982,447 | -0.23(-4.34%) |
May 22, 2015 | 5.403 | 5.359 | 5.359 | 5.359 | 12,987,662 | -0.09(-1.60%) |
May 21, 2015 | 5.410 | 5.446 | 5.395 | 5.446 | 4,467,358 | +0.03(+0.54%) |
May 20, 2015 | 5.410 | 5.439 | 5.388 | 5.417 | 4,476,653 | +0.00(+0.00%) |
May 19, 2015 | 5.381 | 5.417 | 5.374 | 5.417 | 6,428,431 | -0.01(-0.13%) |
May 18, 2015 | 5.395 | 5.424 | 5.388 | 5.424 | 6,965,506 | -0.08(-1.45%) |
May 15, 2015 | 5.482 | 5.519 | 5.453 | 5.504 | 4,672,319 | -0.01(-0.13%) |
May 14, 2015 | 5.541 | 5.562 | 5.511 | 5.511 | 8,383,619 | +0.05(+0.93%) |
May 13, 2015 | 5.497 | 5.526 | 5.448 | 5.461 | 18,101,648 | +0.00(+0.00%) |
May 12, 2015 | 5.453 | 5.468 | 5.424 | 5.461 | 9,411,944 | +0.00(+0.00%) |
May 11, 2015 | 5.468 | 5.497 | 5.446 | 5.461 | 4,515,167 | -0.07(-1.18%) |
May 08, 2015 | 5.432 | 5.533 | 5.424 | 5.526 | 9,085,244 | +0.18(+3.40%) |
May 07, 2015 | 5.359 | 5.410 | 5.323 | 5.344 | 5,744,335 | -0.04(-0.67%) |
May 06, 2015 | 5.366 | 5.446 | 5.359 | 5.381 | 7,988,192 | +0.09(+1.79%) |
May 05, 2015 | 5.374 | 5.381 | 5.272 | 5.286 | 8,310,140 | -0.15(-2.80%) |
May 04, 2015 | 5.482 | 5.500 | 5.439 | 5.439 | 3,642,339 | -0.04(-0.66%) |
May 01, 2015 | 5.439 | 5.504 | 5.439 | 5.475 | 8,623,874 | +0.01(+0.27%) |
Apr 30, 2015 | 5.475 | 5.511 | 5.446 | 5.461 | 7,264,667 | +0.02(+0.40%) |
Apr 29, 2015 | 5.453 | 5.501 | 5.410 | 5.439 | 10,536,664 | +0.01(+0.13%) |
Apr 28, 2015 | 5.417 | 5.461 | 5.410 | 5.432 | 8,646,804 | +0.14(+2.61%) |
Apr 27, 2015 | 5.308 | 5.352 | 5.286 | 5.294 | 7,348,177 | +0.02(+0.41%) |
Apr 24, 2015 | 5.228 | 5.272 | 5.177 | 5.272 | 9,727,000 | +0.10(+1.97%) |
Apr 23, 2015 | 5.083 | 5.192 | 5.079 | 5.170 | 6,140,386 | +0.07(+1.42%) |
Apr 22, 2015 | 5.076 | 5.127 | 5.039 | 5.098 | 7,698,092 | -0.01(-0.28%) |
Apr 21, 2015 | 5.127 | 5.134 | 5.090 | 5.112 | 12,356,645 | -0.01(-0.14%) |
Apr 20, 2015 | 5.083 | 5.134 | 5.076 | 5.119 | 7,210,652 | -0.01(-0.28%) |
Apr 17, 2015 | 5.127 | 5.141 | 5.076 | 5.134 | 11,854,075 | -0.12(-2.35%) |
Apr 16, 2015 | 5.294 | 5.301 | 5.228 | 5.257 | 5,793,726 | -0.05(-0.96%) |
Apr 15, 2015 | 5.301 | 5.330 | 5.265 | 5.308 | 8,354,968 | +0.01(+0.14%) |
Apr 14, 2015 | 5.257 | 5.301 | 5.257 | 5.301 | 7,319,288 | -0.01(-0.14%) |
Apr 13, 2015 | 5.323 | 5.359 | 5.308 | 5.308 | 5,956,484 | -0.01(-0.14%) |
Apr 10, 2015 | 5.286 | 5.315 | 5.243 | 5.315 | 6,967,913 | -0.05(-0.95%) |
Apr 09, 2015 | 5.366 | 5.374 | 5.315 | 5.366 | 5,794,789 | -0.03(-0.63%) |
Apr 08, 2015 | 5.457 | 5.457 | 5.358 | 5.400 | 7,763,118 | -0.03(-0.52%) |
Apr 07, 2015 | 5.479 | 5.500 | 5.429 | 5.429 | 16,289,043 | -0.06(-1.17%) |
Apr 06, 2015 | 5.443 | 5.543 | 5.436 | 5.493 | 12,032,814 | +0.06(+1.05%) |
Apr 02, 2015 | 5.415 | 5.436 | 5.436 | 5.436 | 5,867,747 | +0.09(+1.60%) |
Apr 01, 2015 | 5.361 | 5.365 | 5.294 | 5.350 | 6,937,741 | +0.05(+0.94%) |
Mar 31, 2015 | 5.272 | 5.329 | 5.258 | 5.301 | 7,613,024 | -0.04(-0.67%) |
Mar 30, 2015 | 5.358 | 5.379 | 5.326 | 5.336 | 6,498,283 | +0.02(+0.40%) |
Mar 27, 2015 | 5.265 | 5.322 | 5.233 | 5.315 | 12,093,828 | +0.01(+0.13%) |
Mar 26, 2015 | 5.308 | 5.336 | 5.240 | 5.308 | 12,349,645 | +0.00(+0.00%) |
Mar 25, 2015 | 5.322 | 5.350 | 5.294 | 5.308 | 7,132,131 | -0.04(-0.67%) |
Mar 24, 2015 | 5.350 | 5.379 | 5.322 | 5.343 | 13,156,593 | +0.06(+1.21%) |
Mar 23, 2015 | 5.279 | 5.286 | 5.237 | 5.279 | 9,403,772 | +0.10(+1.92%) |
Mar 20, 2015 | 5.101 | 5.208 | 5.073 | 5.180 | 18,848,230 | +0.29(+5.97%) |
Mar 19, 2015 | 4.888 | 4.906 | 4.852 | 4.888 | 5,099,412 | -0.05(-1.01%) |
Mar 18, 2015 | 4.852 | 4.966 | 4.824 | 4.938 | 12,154,592 | +0.06(+1.17%) |
Mar 17, 2015 | 4.824 | 4.881 | 4.810 | 4.881 | 6,356,844 | +0.00(+0.00%) |
Mar 16, 2015 | 4.874 | 4.888 | 4.852 | 4.881 | 7,520,042 | +0.06(+1.33%) |
Mar 13, 2015 | 4.831 | 4.831 | 4.774 | 4.817 | 21,170,726 | -0.07(-1.46%) |
Mar 12, 2015 | 4.867 | 4.909 | 4.852 | 4.888 | 8,806,460 | +0.07(+1.48%) |
Mar 11, 2015 | 4.788 | 4.845 | 4.767 | 4.817 | 9,537,878 | +0.01(+0.15%) |
Mar 10, 2015 | 4.852 | 4.860 | 4.803 | 4.810 | 12,425,947 | -0.21(-4.25%) |
Mar 09, 2015 | 4.988 | 5.023 | 4.973 | 5.023 | 6,499,849 | +0.06(+1.15%) |
Mar 06, 2015 | 5.016 | 5.037 | 4.966 | 4.966 | 11,330,405 | -0.15(-2.92%) |
Mar 05, 2015 | 5.130 | 5.137 | 5.101 | 5.116 | 3,768,770 | -0.01(-0.14%) |
Mar 04, 2015 | 5.116 | 5.130 | 5.066 | 5.123 | 5,470,802 | -0.02(-0.41%) |
Mar 03, 2015 | 5.151 | 5.151 | 5.116 | 5.144 | 7,874,514 | -0.05(-0.96%) |
Mar 02, 2015 | 5.194 | 5.208 | 5.173 | 5.194 | 6,524,960 | +0.01(+0.27%) |
Feb 27, 2015 | 5.158 | 5.201 | 5.123 | 5.180 | 6,059,533 | +0.03(+0.55%) |
Feb 26, 2015 | 5.151 | 5.187 | 5.137 | 5.151 | 6,517,725 | -0.04(-0.82%) |
Feb 25, 2015 | 5.165 | 5.194 | 5.151 | 5.194 | 7,231,450 | -0.01(-0.14%) |
Feb 24, 2015 | 5.158 | 5.215 | 5.151 | 5.201 | 7,067,015 | +0.01(+0.27%) |
Feb 23, 2015 | 5.165 | 5.194 | 5.144 | 5.187 | 11,804,876 | -0.09(-1.62%) |
Feb 20, 2015 | 5.101 | 5.279 | 5.059 | 5.272 | 20,058,530 | +0.09(+1.65%) |
Feb 19, 2015 | 5.187 | 5.226 | 5.173 | 5.187 | 9,017,646 | +0.01(+0.14%) |
Feb 18, 2015 | 5.158 | 5.194 | 5.130 | 5.180 | 7,901,170 | +0.04(+0.83%) |
Feb 17, 2015 | 5.123 | 5.158 | 5.059 | 5.137 | 9,451,555 | +0.03(+0.56%) |
Feb 13, 2015 | 5.087 | 5.109 | 5.109 | 5.109 | 11,302,465 | +0.09(+1.84%) |
Feb 12, 2015 | 4.952 | 5.016 | 4.938 | 5.016 | 10,002,898 | +0.19(+3.98%) |
Feb 11, 2015 | 4.845 | 4.852 | 4.788 | 4.824 | 9,870,919 | -0.08(-1.60%) |
Feb 10, 2015 | 4.931 | 4.938 | 4.860 | 4.902 | 8,264,894 | +0.06(+1.32%) |
Feb 09, 2015 | 4.796 | 4.867 | 4.796 | 4.838 | 11,477,222 | -0.07(-1.45%) |
Feb 06, 2015 | 4.938 | 4.973 | 4.895 | 4.909 | 12,508,749 | -0.09(-1.71%) |
Feb 05, 2015 | 4.924 | 4.995 | 4.902 | 4.995 | 9,949,756 | +0.04(+0.86%) |
Feb 04, 2015 | 4.981 | 5.041 | 4.938 | 4.952 | 15,139,611 | -0.13(-2.52%) |
Feb 03, 2015 | 5.009 | 5.087 | 5.002 | 5.080 | 16,492,758 | +0.27(+5.62%) |
Feb 02, 2015 | 4.717 | 4.817 | 4.703 | 4.810 | 14,342,300 | +0.05(+1.05%) |
Jan 30, 2015 | 4.810 | 4.817 | 4.739 | 4.760 | 10,642,372 | -0.12(-2.48%) |
Jan 29, 2015 | 4.810 | 4.881 | 4.788 | 4.881 | 16,349,196 | +0.17(+3.63%) |
Jan 28, 2015 | 4.838 | 4.845 | 4.710 | 4.710 | 19,777,068 | -0.27(-5.43%) |
Jan 27, 2015 | 4.981 | 4.988 | 4.931 | 4.981 | 11,605,662 | -0.02(-0.43%) |
Jan 26, 2015 | 4.981 | 5.023 | 4.981 | 5.002 | 13,640,675 | +0.06(+1.30%) |
Jan 23, 2015 | 4.945 | 5.001 | 4.902 | 4.938 | 12,855,168 | -0.08(-1.56%) |
Jan 22, 2015 | 4.988 | 5.027 | 4.959 | 5.016 | 17,373,618 | +0.01(+0.14%) |
Jan 21, 2015 | 4.909 | 5.016 | 4.902 | 5.009 | 25,204,120 | -0.01(-0.28%) |
Jan 20, 2015 | 5.023 | 5.030 | 4.970 | 5.023 | 19,437,236 | +0.08(+1.58%) |
Jan 16, 2015 | 4.916 | 4.966 | 4.881 | 4.945 | 14,961,600 | -0.01(-0.14%) |
Jan 15, 2015 | 4.952 | 4.966 | 4.902 | 4.952 | 21,566,840 | +0.00(+0.00%) |
Jan 14, 2015 | 4.959 | 4.988 | 4.916 | 4.952 | 25,735,456 | -0.01(-0.29%) |
Jan 13, 2015 | 4.988 | 5.030 | 4.909 | 4.966 | 27,875,290 | +0.05(+1.01%) |
Jan 12, 2015 | 4.916 | 4.959 | 4.835 | 4.916 | 28,261,688 | +0.02(+0.44%) |
Jan 09, 2015 | 5.101 | 4.995 | 4.731 | 4.895 | 83,502,752 | -0.22(-4.24%) |
Jan 08, 2015 | 5.328 | 5.508 | 5.105 | 5.112 | 98,928,696 | -0.38(-6.96%) |
Jan 07, 2015 | 5.474 | 5.515 | 5.390 | 5.494 | 12,126,626 | +0.08(+1.54%) |
Jan 06, 2015 | 5.515 | 5.564 | 5.369 | 5.411 | 14,608,422 | -0.10(-1.89%) |
Jan 05, 2015 | 5.654 | 5.661 | 5.508 | 5.515 | 31,241,696 | -0.34(-5.82%) |
Jan 02, 2015 | 5.891 | 5.912 | 5.828 | 5.856 | 9,505,437 | +0.06(+1.08%) |
Dec 31, 2014 | 5.898 | 5.794 | 5.794 | 5.794 | 13,646,426 | -0.13(-2.12%) |
Dec 30, 2014 | 5.933 | 5.966 | 5.912 | 5.919 | 14,716,140 | -0.06(-1.05%) |
Dec 29, 2014 | 5.898 | 6.030 | 5.898 | 5.981 | 9,354,587 | -0.06(-1.04%) |
Dec 26, 2014 | 6.051 | 6.079 | 6.044 | 6.044 | 4,365,208 | -0.02(-0.34%) |
Dec 24, 2014 | 6.051 | 6.065 | 6.065 | 6.065 | 3,231,197 | +0.03(+0.58%) |
Dec 23, 2014 | 6.009 | 6.044 | 6.002 | 6.030 | 6,859,256 | +0.00(+0.00%) |
Dec 22, 2014 | 5.988 | 6.030 | 5.960 | 6.030 | 8,745,968 | +0.02(+0.35%) |
Dec 19, 2014 | 5.953 | 6.030 | 5.940 | 6.009 | 19,771,162 | -0.03(-0.46%) |
Dec 18, 2014 | 5.995 | 6.044 | 5.947 | 6.037 | 11,285,424 | +0.14(+2.36%) |
Dec 17, 2014 | 5.807 | 5.933 | 5.800 | 5.898 | 19,504,128 | +0.11(+1.92%) |
Dec 16, 2014 | 5.675 | 5.901 | 5.647 | 5.787 | 20,658,752 | +0.06(+1.09%) |
Dec 15, 2014 | 5.877 | 5.898 | 5.689 | 5.724 | 17,428,964 | -0.08(-1.32%) |
Dec 12, 2014 | 5.940 | 5.981 | 5.794 | 5.800 | 14,226,972 | -0.16(-2.68%) |
Dec 11, 2014 | 5.995 | 6.051 | 5.940 | 5.960 | 9,874,135 | +0.00(+0.00%) |
Dec 10, 2014 | 6.044 | 6.044 | 5.947 | 5.960 | 12,272,393 | -0.10(-1.72%) |
Dec 09, 2014 | 6.044 | 6.093 | 6.023 | 6.065 | 12,603,672 | -0.13(-2.02%) |
Dec 08, 2014 | 6.214 | 6.239 | 6.162 | 6.190 | 21,581,572 | -0.06(-1.00%) |
Dec 05, 2014 | 6.253 | 6.280 | 6.246 | 6.253 | 10,558,917 | +0.08(+1.24%) |
Dec 04, 2014 | 6.190 | 6.218 | 6.113 | 6.176 | 14,481,513 | -0.10(-1.66%) |
Dec 03, 2014 | 6.280 | 6.294 | 6.246 | 6.280 | 16,193,519 | +0.08(+1.23%) |
Dec 02, 2014 | 6.225 | 6.246 | 6.190 | 6.204 | 39,206,620 | +0.01(+0.22%) |