Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.000 | 3.030 | 2.978 | 2.985 | 4,473,899 | +0.01(+0.50%) |
Feb 26, 2016 | 2.993 | 3.000 | 2.955 | 2.970 | 5,613,515 | +0.08(+2.85%) |
Feb 25, 2016 | 2.895 | 2.910 | 2.866 | 2.888 | 5,451,130 | +0.04(+1.58%) |
Feb 24, 2016 | 2.836 | 2.866 | 2.798 | 2.843 | 8,776,933 | -0.10(-3.31%) |
Feb 23, 2016 | 3.008 | 3.019 | 2.933 | 2.940 | 9,093,128 | -0.07(-2.24%) |
Feb 22, 2016 | 2.963 | 3.015 | 2.955 | 3.008 | 4,327,327 | +0.12(+4.15%) |
Feb 19, 2016 | 2.873 | 2.918 | 2.836 | 2.888 | 8,833,803 | -0.07(-2.28%) |
Feb 18, 2016 | 3.075 | 3.075 | 2.948 | 2.955 | 6,924,222 | -0.16(-5.28%) |
Feb 17, 2016 | 3.053 | 3.127 | 3.045 | 3.120 | 9,233,465 | +0.13(+4.51%) |
Feb 16, 2016 | 3.008 | 3.014 | 2.940 | 2.985 | 4,468,454 | +0.08(+2.84%) |
Feb 12, 2016 | 2.858 | 2.903 | 2.903 | 2.903 | 6,359,659 | +0.10(+3.74%) |
Feb 11, 2016 | 2.828 | 2.843 | 2.761 | 2.798 | 7,858,495 | -0.13(-4.59%) |
Feb 10, 2016 | 2.948 | 3.007 | 2.895 | 2.933 | 7,739,427 | +0.07(+2.62%) |
Feb 09, 2016 | 2.806 | 2.888 | 2.791 | 2.858 | 11,099,881 | -0.06(-2.05%) |
Feb 08, 2016 | 2.963 | 2.970 | 2.881 | 2.918 | 10,171,005 | -0.16(-5.34%) |
Feb 05, 2016 | 3.112 | 3.137 | 3.068 | 3.083 | 7,178,602 | +0.04(+1.23%) |
Feb 04, 2016 | 2.925 | 3.068 | 2.925 | 3.045 | 6,715,941 | +0.16(+5.44%) |
Feb 03, 2016 | 2.881 | 2.895 | 2.765 | 2.888 | 11,242,235 | +0.01(+0.26%) |
Feb 02, 2016 | 2.970 | 2.978 | 2.869 | 2.881 | 14,687,894 | -0.20(-6.55%) |
Feb 01, 2016 | 3.090 | 3.097 | 3.045 | 3.083 | 6,395,752 | -0.05(-1.67%) |
Jan 29, 2016 | 3.097 | 3.142 | 3.075 | 3.135 | 5,692,733 | +0.05(+1.70%) |
Jan 28, 2016 | 3.120 | 3.120 | 3.034 | 3.083 | 7,797,472 | -0.04(-1.20%) |
Jan 27, 2016 | 3.135 | 3.187 | 3.112 | 3.120 | 7,794,482 | -0.05(-1.55%) |
Jan 26, 2016 | 3.095 | 3.176 | 3.080 | 3.169 | 9,153,520 | +0.13(+4.13%) |
Jan 25, 2016 | 3.080 | 3.088 | 3.036 | 3.043 | 8,132,868 | -0.15(-4.63%) |
Jan 22, 2016 | 3.199 | 3.213 | 3.147 | 3.191 | 6,214,034 | +0.15(+4.85%) |
Jan 21, 2016 | 3.021 | 3.084 | 2.977 | 3.043 | 9,390,499 | +0.04(+1.48%) |
Jan 20, 2016 | 3.036 | 3.058 | 2.940 | 2.999 | 13,583,529 | -0.11(-3.56%) |
Jan 19, 2016 | 3.162 | 3.176 | 3.080 | 3.110 | 7,546,475 | -0.07(-2.09%) |
Jan 15, 2016 | 3.206 | 3.176 | 3.176 | 3.176 | 6,085,935 | -0.13(-3.80%) |
Jan 14, 2016 | 3.250 | 3.309 | 3.210 | 3.302 | 8,987,493 | +0.08(+2.52%) |
Jan 13, 2016 | 3.339 | 3.346 | 3.199 | 3.221 | 8,156,925 | -0.09(-2.68%) |
Jan 12, 2016 | 3.354 | 3.354 | 3.250 | 3.309 | 7,483,430 | +0.04(+1.13%) |
Jan 11, 2016 | 3.302 | 3.302 | 3.228 | 3.272 | 10,045,535 | +0.10(+3.26%) |
Jan 08, 2016 | 3.302 | 3.309 | 3.154 | 3.169 | 15,658,951 | -0.10(-2.94%) |
Jan 07, 2016 | 3.287 | 3.324 | 3.265 | 3.265 | 9,002,130 | -0.07(-2.00%) |
Jan 06, 2016 | 3.324 | 3.354 | 3.302 | 3.332 | 10,514,475 | -0.14(-4.04%) |
Jan 05, 2016 | 3.465 | 3.479 | 3.420 | 3.472 | 10,043,817 | -0.07(-1.88%) |
Jan 04, 2016 | 3.538 | 3.546 | 3.472 | 3.538 | 11,470,686 | -0.06(-1.64%) |
Dec 31, 2015 | 3.642 | 3.597 | 3.597 | 3.597 | 6,551,210 | -0.06(-1.62%) |
Dec 30, 2015 | 3.679 | 3.701 | 3.657 | 3.657 | 9,018,210 | -0.04(-1.20%) |
Dec 29, 2015 | 3.679 | 3.701 | 3.664 | 3.701 | 8,008,270 | +0.01(+0.40%) |
Dec 28, 2015 | 3.723 | 3.730 | 3.664 | 3.686 | 7,640,682 | -0.08(-2.16%) |
Dec 24, 2015 | 3.745 | 3.767 | 3.767 | 3.767 | 3,198,984 | +0.02(+0.59%) |
Dec 23, 2015 | 3.694 | 3.753 | 3.679 | 3.745 | 11,491,291 | +0.10(+2.84%) |
Dec 22, 2015 | 3.620 | 3.649 | 3.597 | 3.642 | 6,667,520 | +0.06(+1.65%) |
Dec 21, 2015 | 3.627 | 3.649 | 3.553 | 3.583 | 11,558,464 | -0.11(-3.00%) |
Dec 18, 2015 | 3.738 | 3.738 | 3.686 | 3.694 | 7,873,903 | -0.08(-2.15%) |
Dec 17, 2015 | 3.826 | 3.830 | 3.767 | 3.775 | 7,410,491 | -0.03(-0.78%) |
Dec 16, 2015 | 3.782 | 3.804 | 3.716 | 3.804 | 10,447,714 | +0.10(+2.79%) |
Dec 15, 2015 | 3.679 | 3.716 | 3.679 | 3.701 | 8,726,619 | +0.09(+2.45%) |
Dec 14, 2015 | 3.664 | 3.690 | 3.583 | 3.612 | 8,561,411 | -0.06(-1.61%) |
Dec 11, 2015 | 3.730 | 3.739 | 3.657 | 3.671 | 10,339,439 | -0.08(-2.17%) |
Dec 10, 2015 | 3.753 | 3.790 | 3.738 | 3.753 | 9,970,476 | -0.02(-0.59%) |
Dec 09, 2015 | 3.775 | 3.856 | 3.753 | 3.775 | 18,554,568 | +0.02(+0.59%) |
Dec 08, 2015 | 3.775 | 3.797 | 3.738 | 3.753 | 10,470,037 | -0.12(-3.05%) |
Dec 07, 2015 | 3.915 | 3.915 | 3.849 | 3.871 | 6,322,252 | -0.13(-3.32%) |
Dec 04, 2015 | 3.900 | 4.004 | 3.900 | 4.004 | 13,364,112 | +0.10(+2.65%) |
Dec 03, 2015 | 3.996 | 4.011 | 3.893 | 3.900 | 6,798,099 | -0.03(-0.75%) |
Dec 02, 2015 | 3.974 | 4.004 | 3.915 | 3.930 | 8,452,881 | -0.10(-2.56%) |
Dec 01, 2015 | 4.026 | 4.052 | 3.996 | 4.033 | 6,098,072 | +0.04(+1.11%) |
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%) |