Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.675 | 3.761 | 3.638 | 3.750 | 116,126 | +0.10(+2.66%) |
Feb 26, 2016 | 3.668 | 3.668 | 3.586 | 3.653 | 137,146 | +0.03(+0.82%) |
Feb 25, 2016 | 3.593 | 3.675 | 3.546 | 3.623 | 94,792 | +0.07(+2.00%) |
Feb 24, 2016 | 3.485 | 3.582 | 3.485 | 3.552 | 98,873 | +0.03(+0.96%) |
Feb 23, 2016 | 3.582 | 3.582 | 3.488 | 3.518 | 147,036 | -0.05(-1.46%) |
Feb 22, 2016 | 3.649 | 3.705 | 3.552 | 3.571 | 65,943 | -0.02(-0.62%) |
Feb 19, 2016 | 3.668 | 3.638 | 3.548 | 3.593 | 159,529 | -0.04(-1.23%) |
Feb 18, 2016 | 3.705 | 3.754 | 3.615 | 3.638 | 52,921 | -0.01(-0.41%) |
Feb 17, 2016 | 3.604 | 3.720 | 3.553 | 3.653 | 121,178 | +0.13(+3.82%) |
Feb 16, 2016 | 3.537 | 3.537 | 3.425 | 3.518 | 94,865 | +0.07(+1.95%) |
Feb 12, 2016 | 3.391 | 3.451 | 3.451 | 3.451 | 128,514 | +0.11(+3.24%) |
Feb 11, 2016 | 3.414 | 3.455 | 3.309 | 3.343 | 270,343 | -0.11(-3.24%) |
Feb 10, 2016 | 3.492 | 3.511 | 3.447 | 3.455 | 140,851 | -0.02(-0.54%) |
Feb 09, 2016 | 3.593 | 3.604 | 3.459 | 3.474 | 140,514 | -0.15(-4.22%) |
Feb 08, 2016 | 3.638 | 3.776 | 3.556 | 3.627 | 116,827 | -0.07(-1.92%) |
Feb 05, 2016 | 3.806 | 3.989 | 3.645 | 3.698 | 265,556 | -0.09(-2.37%) |
Feb 04, 2016 | 3.851 | 3.911 | 3.780 | 3.787 | 73,510 | -0.10(-2.59%) |
Feb 03, 2016 | 3.959 | 3.967 | 3.795 | 3.888 | 73,068 | -0.03(-0.67%) |
Feb 02, 2016 | 3.963 | 3.985 | 3.869 | 3.914 | 59,630 | -0.10(-2.42%) |
Feb 01, 2016 | 3.948 | 4.015 | 3.899 | 4.011 | 144,297 | +0.06(+1.61%) |
Jan 29, 2016 | 4.064 | 4.138 | 3.918 | 3.948 | 242,913 | +0.04(+1.15%) |
Jan 28, 2016 | 3.888 | 3.985 | 3.802 | 3.903 | 155,713 | +0.07(+1.85%) |
Jan 27, 2016 | 3.840 | 3.877 | 3.801 | 3.832 | 147,363 | +0.01(+0.39%) |
Jan 26, 2016 | 3.888 | 3.940 | 3.806 | 3.817 | 86,760 | -0.03(-0.78%) |
Jan 25, 2016 | 3.940 | 3.940 | 3.828 | 3.847 | 243,165 | -0.11(-2.74%) |
Jan 22, 2016 | 3.806 | 4.004 | 3.757 | 3.955 | 194,385 | +0.19(+5.06%) |
Jan 21, 2016 | 3.720 | 3.825 | 3.638 | 3.765 | 315,328 | +0.06(+1.72%) |
Jan 20, 2016 | 3.679 | 3.720 | 3.298 | 3.701 | 421,845 | -0.07(-1.98%) |
Jan 19, 2016 | 3.899 | 3.934 | 3.709 | 3.776 | 173,103 | -0.11(-2.88%) |
Jan 15, 2016 | 3.877 | 3.888 | 3.888 | 3.888 | 236,680 | -0.07(-1.79%) |
Jan 14, 2016 | 3.970 | 4.011 | 3.922 | 3.959 | 82,289 | +0.00(+0.09%) |
Jan 13, 2016 | 4.097 | 4.168 | 3.922 | 3.955 | 188,760 | -0.10(-2.58%) |
Jan 12, 2016 | 4.176 | 4.207 | 3.959 | 4.060 | 188,091 | -0.13(-3.21%) |
Jan 11, 2016 | 4.277 | 4.288 | 4.108 | 4.194 | 115,510 | -0.08(-1.92%) |
Jan 08, 2016 | 4.392 | 4.392 | 4.168 | 4.277 | 268,694 | -0.10(-2.30%) |
Jan 07, 2016 | 4.389 | 4.411 | 4.351 | 4.377 | 142,444 | -0.09(-2.01%) |
Jan 06, 2016 | 4.448 | 4.549 | 4.413 | 4.467 | 165,646 | -0.01(-0.33%) |
Jan 05, 2016 | 4.557 | 4.590 | 4.456 | 4.482 | 103,684 | -0.06(-1.40%) |
Jan 04, 2016 | 4.497 | 4.564 | 4.392 | 4.545 | 226,950 | +0.08(+1.76%) |
Dec 31, 2015 | 4.463 | 4.467 | 4.467 | 4.467 | 391,968 | -0.01(-0.25%) |
Dec 30, 2015 | 4.456 | 4.557 | 4.448 | 4.478 | 191,261 | -0.01(-0.25%) |
Dec 29, 2015 | 4.557 | 4.557 | 4.426 | 4.489 | 308,579 | -0.06(-1.39%) |
Dec 28, 2015 | 4.523 | 4.590 | 4.407 | 4.553 | 209,218 | +0.06(+1.41%) |
Dec 24, 2015 | 4.527 | 4.489 | 4.489 | 4.489 | 160,910 | -0.04(-0.83%) |
Dec 23, 2015 | 4.527 | 4.538 | 4.471 | 4.527 | 687,990 | -0.00(-0.08%) |
Dec 22, 2015 | 4.538 | 4.575 | 4.479 | 4.531 | 241,810 | +0.03(+0.58%) |
Dec 21, 2015 | 4.527 | 4.527 | 4.476 | 4.504 | 184,142 | +0.02(+0.50%) |
Dec 18, 2015 | 4.486 | 4.560 | 4.430 | 4.482 | 139,242 | -0.01(-0.25%) |
Dec 17, 2015 | 4.497 | 4.613 | 4.441 | 4.493 | 219,491 | +0.03(+0.75%) |
Dec 16, 2015 | 4.370 | 4.583 | 4.325 | 4.460 | 257,885 | +0.12(+2.84%) |
Dec 15, 2015 | 4.306 | 4.351 | 4.157 | 4.336 | 428,697 | +0.08(+1.84%) |
Dec 14, 2015 | 4.463 | 4.501 | 4.224 | 4.258 | 344,584 | -0.24(-5.39%) |
Dec 11, 2015 | 4.519 | 4.605 | 4.404 | 4.501 | 488,630 | -0.10(-2.19%) |
Dec 10, 2015 | 4.575 | 4.628 | 4.508 | 4.602 | 268,493 | +0.04(+0.98%) |
Dec 09, 2015 | 4.575 | 4.646 | 4.553 | 4.557 | 211,746 | +0.00(+0.08%) |
Dec 08, 2015 | 4.493 | 4.658 | 4.456 | 4.553 | 168,570 | +0.03(+0.66%) |
Dec 07, 2015 | 4.661 | 4.661 | 4.478 | 4.523 | 305,208 | -0.13(-2.89%) |
Dec 04, 2015 | 4.639 | 4.723 | 4.598 | 4.658 | 254,758 | +0.06(+1.22%) |
Dec 03, 2015 | 4.602 | 4.654 | 4.545 | 4.602 | 240,078 | +0.03(+0.57%) |
Dec 02, 2015 | 4.635 | 4.654 | 4.531 | 4.575 | 190,466 | -0.03(-0.65%) |
Dec 01, 2015 | 4.616 | 4.710 | 4.598 | 4.605 | 307,508 | -0.00(-0.08%) |
Nov 30, 2015 | 4.512 | 4.613 | 4.475 | 4.609 | 244,554 | +0.11(+2.41%) |
Nov 27, 2015 | 4.504 | 4.549 | 4.463 | 4.501 | 132,538 | +0.02(+0.42%) |
Nov 25, 2015 | 4.400 | 4.482 | 4.482 | 4.482 | 270,147 | +0.13(+3.09%) |
Nov 24, 2015 | 4.348 | 4.384 | 4.315 | 4.348 | 328,357 | +0.01(+0.33%) |
Nov 23, 2015 | 4.456 | 4.456 | 4.330 | 4.333 | 515,037 | -0.01(-0.25%) |
Nov 20, 2015 | 4.358 | 4.366 | 4.286 | 4.344 | 272,833 | +0.02(+0.50%) |
Nov 19, 2015 | 4.188 | 4.337 | 4.181 | 4.322 | 295,563 | +0.15(+3.65%) |
Nov 18, 2015 | 4.032 | 4.232 | 3.989 | 4.170 | 428,651 | +0.20(+5.02%) |
Nov 17, 2015 | 4.011 | 4.040 | 3.953 | 3.971 | 374,441 | -0.00(-0.09%) |
Nov 16, 2015 | 4.003 | 4.040 | 3.957 | 3.974 | 357,805 | -0.02(-0.45%) |
Nov 13, 2015 | 4.003 | 4.061 | 3.985 | 3.992 | 189,359 | -0.01(-0.27%) |
Nov 12, 2015 | 3.985 | 4.040 | 3.956 | 4.003 | 249,349 | +0.03(+0.73%) |
Nov 11, 2015 | 3.949 | 4.018 | 3.935 | 3.974 | 481,702 | +0.04(+0.92%) |
Nov 10, 2015 | 3.949 | 3.985 | 3.916 | 3.938 | 154,556 | -0.01(-0.18%) |
Nov 09, 2015 | 4.007 | 4.011 | 3.938 | 3.945 | 138,641 | -0.05(-1.18%) |
Nov 06, 2015 | 3.971 | 3.996 | 3.937 | 3.992 | 59,313 | +0.01(+0.36%) |
Nov 05, 2015 | 3.989 | 3.989 | 3.884 | 3.978 | 178,021 | -0.02(-0.45%) |
Nov 04, 2015 | 3.967 | 3.996 | 3.935 | 3.996 | 161,589 | +0.04(+1.10%) |
Nov 03, 2015 | 3.949 | 3.963 | 3.877 | 3.953 | 368,076 | -0.03(-0.82%) |
Nov 02, 2015 | 3.942 | 4.036 | 3.942 | 3.985 | 269,408 | +0.05(+1.38%) |
Oct 30, 2015 | 3.913 | 3.956 | 3.913 | 3.931 | 176,643 | +0.01(+0.28%) |
Oct 29, 2015 | 3.942 | 3.949 | 3.880 | 3.920 | 272,814 | -0.02(-0.46%) |
Oct 28, 2015 | 3.902 | 3.963 | 3.858 | 3.938 | 126,546 | +0.07(+1.78%) |
Oct 27, 2015 | 3.877 | 3.916 | 3.866 | 3.869 | 132,643 | -0.04(-1.11%) |
Oct 26, 2015 | 3.909 | 3.942 | 3.902 | 3.913 | 143,637 | -0.01(-0.18%) |
Oct 23, 2015 | 3.869 | 3.931 | 3.839 | 3.920 | 431,996 | +0.08(+2.08%) |
Oct 22, 2015 | 3.963 | 3.963 | 3.826 | 3.840 | 718,308 | -0.08(-2.03%) |
Oct 21, 2015 | 3.924 | 3.963 | 3.906 | 3.920 | 368,280 | +0.00(+0.09%) |
Oct 20, 2015 | 3.877 | 3.927 | 3.851 | 3.916 | 191,247 | +0.07(+1.79%) |
Oct 19, 2015 | 3.858 | 3.873 | 3.790 | 3.848 | 209,531 | -0.01(-0.28%) |
Oct 16, 2015 | 3.829 | 3.877 | 3.829 | 3.858 | 92,220 | +0.01(+0.19%) |
Oct 15, 2015 | 3.822 | 3.913 | 3.761 | 3.851 | 161,206 | +0.01(+0.28%) |
Oct 14, 2015 | 3.898 | 3.956 | 3.833 | 3.840 | 161,595 | -0.08(-2.03%) |
Oct 13, 2015 | 3.866 | 4.032 | 3.840 | 3.920 | 231,952 | +0.03(+0.74%) |
Oct 12, 2015 | 3.942 | 3.985 | 3.860 | 3.891 | 257,793 | -0.09(-2.27%) |
Oct 09, 2015 | 3.978 | 4.040 | 3.949 | 3.982 | 132,246 | -0.01(-0.18%) |
Oct 08, 2015 | 3.945 | 4.018 | 3.945 | 3.989 | 114,752 | -0.00(-0.09%) |
Oct 07, 2015 | 3.931 | 4.007 | 3.900 | 3.992 | 106,286 | +0.09(+2.23%) |
Oct 06, 2015 | 3.835 | 3.942 | 3.835 | 3.906 | 140,032 | +0.07(+1.79%) |
Oct 05, 2015 | 3.739 | 3.873 | 3.739 | 3.837 | 240,597 | +0.09(+2.52%) |
Oct 02, 2015 | 3.779 | 3.822 | 3.692 | 3.743 | 155,324 | -0.01(-0.29%) |
Oct 01, 2015 | 3.717 | 3.804 | 3.685 | 3.753 | 200,740 | +0.08(+2.17%) |
Sep 30, 2015 | 3.717 | 3.724 | 3.619 | 3.674 | 406,906 | +0.02(+0.60%) |
Sep 29, 2015 | 3.797 | 3.822 | 3.605 | 3.652 | 674,611 | -0.17(-4.45%) |
Sep 28, 2015 | 4.043 | 4.047 | 3.717 | 3.822 | 423,694 | -0.22(-5.47%) |
Sep 25, 2015 | 4.021 | 4.087 | 3.967 | 4.043 | 140,717 | +0.05(+1.27%) |
Sep 24, 2015 | 4.000 | 4.011 | 3.933 | 3.992 | 192,542 | -0.02(-0.45%) |
Sep 23, 2015 | 4.058 | 4.076 | 3.949 | 4.011 | 162,790 | -0.05(-1.16%) |
Sep 22, 2015 | 4.069 | 4.105 | 4.050 | 4.058 | 155,917 | -0.04(-0.88%) |
Sep 21, 2015 | 4.076 | 4.108 | 4.050 | 4.094 | 137,614 | +0.05(+1.35%) |
Sep 18, 2015 | 4.058 | 4.072 | 4.029 | 4.040 | 108,522 | -0.04(-0.89%) |
Sep 17, 2015 | 4.119 | 4.134 | 4.029 | 4.076 | 258,472 | -0.04(-1.06%) |
Sep 16, 2015 | 4.108 | 4.166 | 4.090 | 4.119 | 213,724 | +0.03(+0.80%) |
Sep 15, 2015 | 4.065 | 4.123 | 4.065 | 4.087 | 99,087 | +0.04(+0.98%) |
Sep 14, 2015 | 4.181 | 4.181 | 4.025 | 4.047 | 419,719 | -0.11(-2.70%) |
Sep 11, 2015 | 4.261 | 4.261 | 4.123 | 4.159 | 287,962 | -0.11(-2.55%) |
Sep 10, 2015 | 4.308 | 4.311 | 4.264 | 4.268 | 223,635 | -0.07(-1.67%) |
Sep 09, 2015 | 4.315 | 4.344 | 4.304 | 4.340 | 182,426 | +0.04(+1.01%) |
Sep 08, 2015 | 4.293 | 4.300 | 4.264 | 4.297 | 139,268 | +0.04(+1.02%) |
Sep 04, 2015 | 4.239 | 4.253 | 4.253 | 4.253 | 149,878 | +0.05(+1.21%) |
Sep 03, 2015 | 4.235 | 4.311 | 4.195 | 4.203 | 186,707 | -0.03(-0.77%) |
Sep 02, 2015 | 4.315 | 4.315 | 4.177 | 4.235 | 135,514 | -0.06(-1.43%) |
Sep 01, 2015 | 4.293 | 4.351 | 4.232 | 4.297 | 225,661 | -0.02(-0.50%) |
Aug 31, 2015 | 4.286 | 4.366 | 4.264 | 4.319 | 192,892 | +0.05(+1.10%) |
Aug 28, 2015 | 4.184 | 4.282 | 4.184 | 4.271 | 348,603 | +0.09(+2.26%) |
Aug 27, 2015 | 4.203 | 4.256 | 4.156 | 4.177 | 435,060 | +0.04(+1.05%) |
Aug 26, 2015 | 4.225 | 4.250 | 4.127 | 4.134 | 388,726 | -0.08(-2.00%) |
Aug 25, 2015 | 4.211 | 4.271 | 4.183 | 4.218 | 344,147 | +0.13(+3.27%) |
Aug 24, 2015 | 4.074 | 4.127 | 3.973 | 4.085 | 563,683 | -0.14(-3.41%) |
Aug 21, 2015 | 4.341 | 4.341 | 4.197 | 4.229 | 282,836 | -0.11(-2.51%) |
Aug 20, 2015 | 4.383 | 4.397 | 4.288 | 4.337 | 140,658 | -0.04(-0.96%) |
Aug 19, 2015 | 4.432 | 4.432 | 4.359 | 4.380 | 158,032 | -0.03(-0.72%) |
Aug 18, 2015 | 4.422 | 4.474 | 4.401 | 4.411 | 120,636 | -0.02(-0.40%) |
Aug 17, 2015 | 4.359 | 4.464 | 4.359 | 4.429 | 309,863 | +0.09(+2.02%) |
Aug 14, 2015 | 4.292 | 4.376 | 4.262 | 4.341 | 204,160 | +0.07(+1.64%) |
Aug 13, 2015 | 4.323 | 4.359 | 4.257 | 4.271 | 301,742 | +0.01(+0.33%) |
Aug 12, 2015 | 4.267 | 4.267 | 4.130 | 4.257 | 438,053 | +0.04(+1.00%) |
Aug 11, 2015 | 4.204 | 4.252 | 4.179 | 4.215 | 241,428 | -0.00(-0.08%) |
Aug 10, 2015 | 4.137 | 4.222 | 4.095 | 4.218 | 421,558 | +0.16(+3.89%) |
Aug 07, 2015 | 4.179 | 4.179 | 3.888 | 4.060 | 432,076 | -0.15(-3.51%) |
Aug 06, 2015 | 4.316 | 4.323 | 4.143 | 4.208 | 314,225 | -0.11(-2.52%) |
Aug 05, 2015 | 4.443 | 4.464 | 4.292 | 4.316 | 377,522 | -0.09(-2.15%) |
Aug 04, 2015 | 4.401 | 4.446 | 4.380 | 4.411 | 79,991 | -0.02(-0.55%) |
Aug 03, 2015 | 4.481 | 4.510 | 4.418 | 4.436 | 127,099 | -0.08(-1.79%) |
Jul 31, 2015 | 4.545 | 4.545 | 4.485 | 4.517 | 180,172 | -0.02(-0.39%) |
Jul 30, 2015 | 4.601 | 4.671 | 4.478 | 4.534 | 328,139 | +0.04(+0.78%) |
Jul 29, 2015 | 4.432 | 4.503 | 4.422 | 4.499 | 102,040 | +0.06(+1.35%) |
Jul 28, 2015 | 4.425 | 4.457 | 4.376 | 4.439 | 170,910 | +0.07(+1.53%) |
Jul 27, 2015 | 4.460 | 4.460 | 4.348 | 4.373 | 211,099 | -0.06(-1.43%) |
Jul 24, 2015 | 4.552 | 4.552 | 4.404 | 4.436 | 263,091 | -0.11(-2.32%) |
Jul 23, 2015 | 4.598 | 4.598 | 4.503 | 4.541 | 279,556 | -0.06(-1.30%) |
Jul 22, 2015 | 4.671 | 4.671 | 4.562 | 4.601 | 217,161 | -0.04(-0.76%) |
Jul 21, 2015 | 4.703 | 4.709 | 4.601 | 4.636 | 113,896 | -0.04(-0.90%) |
Jul 20, 2015 | 4.734 | 4.734 | 4.675 | 4.678 | 104,560 | -0.04(-0.75%) |
Jul 17, 2015 | 4.699 | 4.801 | 4.699 | 4.713 | 319,552 | -0.01(-0.22%) |
Jul 16, 2015 | 4.671 | 4.777 | 4.671 | 4.724 | 206,228 | +0.04(+0.75%) |
Jul 15, 2015 | 4.727 | 4.727 | 4.658 | 4.689 | 144,521 | -0.02(-0.45%) |
Jul 14, 2015 | 4.699 | 4.734 | 4.671 | 4.710 | 200,789 | +0.03(+0.68%) |
Jul 13, 2015 | 4.685 | 4.717 | 4.666 | 4.678 | 159,065 | +0.03(+0.60%) |
Jul 10, 2015 | 4.650 | 4.717 | 4.636 | 4.650 | 282,597 | -0.02(-0.45%) |
Jul 09, 2015 | 4.692 | 4.731 | 4.661 | 4.671 | 188,179 | -0.05(-1.04%) |
Jul 08, 2015 | 4.731 | 4.731 | 4.671 | 4.720 | 149,148 | -0.01(-0.22%) |
Jul 07, 2015 | 4.713 | 4.734 | 4.618 | 4.731 | 210,914 | +0.01(+0.15%) |
Jul 06, 2015 | 4.689 | 4.734 | 4.689 | 4.724 | 118,122 | +0.05(+0.98%) |
Jul 02, 2015 | 4.685 | 4.678 | 4.678 | 4.678 | 285,296 | -0.03(-0.60%) |
Jul 01, 2015 | 4.766 | 4.773 | 4.654 | 4.706 | 358,093 | -0.03(-0.59%) |
Jun 30, 2015 | 4.664 | 4.850 | 4.664 | 4.734 | 693,695 | +0.07(+1.43%) |
Jun 29, 2015 | 4.664 | 4.701 | 4.633 | 4.668 | 596,239 | +0.00(+0.00%) |
Jun 26, 2015 | 4.643 | 4.734 | 4.622 | 4.668 | 592,301 | -0.01(-0.15%) |
Jun 25, 2015 | 4.689 | 4.689 | 4.569 | 4.675 | 635,107 | +0.02(+0.53%) |
Jun 24, 2015 | 4.773 | 4.777 | 4.625 | 4.650 | 569,577 | -0.10(-2.07%) |
Jun 23, 2015 | 4.755 | 4.784 | 4.741 | 4.748 | 217,967 | -0.01(-0.15%) |
Jun 22, 2015 | 4.826 | 4.843 | 4.755 | 4.755 | 372,227 | -0.08(-1.74%) |
Jun 19, 2015 | 4.826 | 4.843 | 4.812 | 4.840 | 329,059 | +0.04(+0.73%) |
Jun 18, 2015 | 4.815 | 4.843 | 4.794 | 4.805 | 316,110 | +0.02(+0.44%) |
Jun 17, 2015 | 4.815 | 4.864 | 4.770 | 4.784 | 279,770 | +0.01(+0.15%) |
Jun 16, 2015 | 4.885 | 4.917 | 4.769 | 4.777 | 293,474 | -0.06(-1.31%) |
Jun 15, 2015 | 4.861 | 4.887 | 4.833 | 4.840 | 261,892 | -0.01(-0.14%) |
Jun 12, 2015 | 4.836 | 4.861 | 4.819 | 4.847 | 120,001 | +0.00(+0.07%) |
Jun 11, 2015 | 4.798 | 4.857 | 4.798 | 4.843 | 162,821 | +0.02(+0.36%) |
Jun 10, 2015 | 4.769 | 4.840 | 4.755 | 4.826 | 269,448 | +0.00(+0.07%) |
Jun 09, 2015 | 4.826 | 4.857 | 4.812 | 4.822 | 141,170 | -0.03(-0.65%) |
Jun 08, 2015 | 4.889 | 4.906 | 4.843 | 4.854 | 311,409 | -0.02(-0.43%) |
Jun 05, 2015 | 4.917 | 4.917 | 4.875 | 4.875 | 73,798 | +0.00(+0.07%) |
Jun 04, 2015 | 4.970 | 4.970 | 4.861 | 4.871 | 140,763 | -0.06(-1.28%) |
Jun 03, 2015 | 4.935 | 5.001 | 4.899 | 4.935 | 405,309 | +0.02(+0.36%) |
Jun 02, 2015 | 4.759 | 4.931 | 4.727 | 4.917 | 432,725 | +0.14(+3.02%) |
Jun 01, 2015 | 4.805 | 4.836 | 4.738 | 4.773 | 190,337 | -0.00(-0.07%) |
May 29, 2015 | 4.766 | 4.833 | 4.710 | 4.777 | 162,454 | +0.00(+0.00%) |
May 28, 2015 | 4.791 | 4.864 | 4.762 | 4.777 | 284,069 | -0.06(-1.31%) |
May 27, 2015 | 4.836 | 4.871 | 4.822 | 4.840 | 233,798 | -0.11(-2.27%) |
May 26, 2015 | 4.896 | 4.952 | 4.778 | 4.952 | 254,312 | +0.02(+0.43%) |
May 22, 2015 | 4.956 | 4.931 | 4.931 | 4.931 | 110,474 | +0.00(+0.00%) |
May 21, 2015 | 4.952 | 4.973 | 4.910 | 4.931 | 133,021 | +0.01(+0.14%) |
May 20, 2015 | 4.928 | 5.019 | 4.913 | 4.924 | 154,345 | -0.02(-0.50%) |
May 19, 2015 | 4.973 | 4.987 | 4.917 | 4.949 | 78,692 | -0.02(-0.49%) |
May 18, 2015 | 5.015 | 5.022 | 4.924 | 4.973 | 162,995 | -0.01(-0.18%) |
May 15, 2015 | 4.931 | 5.008 | 4.840 | 4.982 | 207,250 | +0.05(+1.03%) |
May 14, 2015 | 4.899 | 4.931 | 4.868 | 4.931 | 125,917 | +0.02(+0.50%) |
May 13, 2015 | 4.826 | 4.928 | 4.750 | 4.906 | 190,223 | +0.07(+1.38%) |
May 12, 2015 | 4.917 | 4.917 | 4.784 | 4.840 | 252,729 | -0.03(-0.58%) |
May 11, 2015 | 4.724 | 4.920 | 4.724 | 4.868 | 499,915 | +0.12(+2.51%) |
May 08, 2015 | 4.777 | 4.808 | 4.692 | 4.748 | 331,721 | -0.01(-0.22%) |
May 07, 2015 | 4.829 | 4.889 | 4.264 | 4.759 | 1,540,998 | -0.03(-0.59%) |
May 06, 2015 | 4.899 | 4.899 | 4.769 | 4.787 | 227,670 | -0.10(-2.01%) |
May 05, 2015 | 4.857 | 4.931 | 4.847 | 4.885 | 135,219 | +0.02(+0.43%) |
May 04, 2015 | 4.942 | 4.949 | 4.777 | 4.864 | 557,197 | -0.08(-1.63%) |
May 01, 2015 | 4.920 | 4.959 | 4.920 | 4.945 | 217,773 | -0.00(-0.07%) |
Apr 30, 2015 | 4.970 | 5.019 | 4.938 | 4.949 | 175,207 | -0.01(-0.21%) |
Apr 29, 2015 | 4.980 | 5.005 | 4.952 | 4.959 | 216,774 | -0.02(-0.49%) |
Apr 28, 2015 | 5.005 | 5.061 | 4.945 | 4.984 | 302,434 | -0.05(-0.91%) |
Apr 27, 2015 | 5.068 | 5.072 | 4.942 | 5.029 | 313,177 | -0.04(-0.83%) |
Apr 24, 2015 | 5.089 | 5.089 | 5.054 | 5.072 | 621,901 | +0.00(+0.07%) |
Apr 23, 2015 | 5.033 | 5.073 | 5.033 | 5.068 | 1,041,811 | +0.01(+0.14%) |
Apr 22, 2015 | 5.022 | 5.068 | 5.008 | 5.061 | 784,933 | +0.05(+1.05%) |
Apr 21, 2015 | 4.931 | 5.022 | 4.917 | 5.008 | 681,927 | +0.09(+1.86%) |
Apr 20, 2015 | 4.938 | 4.945 | 4.917 | 4.917 | 340,175 | -0.02(-0.50%) |
Apr 17, 2015 | 4.917 | 4.945 | 4.910 | 4.942 | 335,972 | +0.01(+0.29%) |
Apr 16, 2015 | 4.924 | 4.949 | 4.917 | 4.928 | 814,440 | +0.01(+0.14%) |
Apr 15, 2015 | 4.931 | 4.952 | 4.917 | 4.920 | 647,680 | -0.02(-0.36%) |
Apr 14, 2015 | 4.970 | 4.973 | 4.917 | 4.938 | 508,577 | -0.03(-0.57%) |
Apr 13, 2015 | 4.991 | 5.005 | 4.956 | 4.966 | 229,014 | -0.02(-0.42%) |
Apr 10, 2015 | 4.952 | 4.994 | 4.935 | 4.987 | 276,231 | +0.01(+0.21%) |
Apr 09, 2015 | 4.970 | 4.984 | 4.935 | 4.977 | 187,595 | +0.01(+0.14%) |
Apr 08, 2015 | 4.949 | 4.987 | 4.924 | 4.970 | 459,268 | +0.03(+0.64%) |
Apr 07, 2015 | 4.949 | 4.952 | 4.924 | 4.938 | 327,089 | +0.01(+0.21%) |
Apr 06, 2015 | 4.952 | 4.956 | 4.917 | 4.928 | 543,237 | -0.02(-0.43%) |
Apr 02, 2015 | 4.949 | 4.949 | 4.949 | 4.949 | 397,764 | +0.01(+0.14%) |
Apr 01, 2015 | 4.935 | 4.972 | 4.908 | 4.942 | 738,298 | -0.01(-0.28%) |
Mar 31, 2015 | 4.994 | 5.022 | 4.952 | 4.956 | 656,894 | -0.05(-0.98%) |
Mar 30, 2015 | 5.064 | 5.064 | 5.005 | 5.005 | 774,780 | -0.06(-1.18%) |
Mar 27, 2015 | 4.952 | 5.064 | 4.935 | 5.064 | 8,551,825 | -0.11(-2.10%) |
Mar 26, 2015 | 5.156 | 5.180 | 5.110 | 5.173 | 44,790 | -0.00(-0.07%) |
Mar 25, 2015 | 5.152 | 5.216 | 5.152 | 5.177 | 35,588 | -0.02(-0.34%) |
Mar 24, 2015 | 5.145 | 5.198 | 5.145 | 5.194 | 32,575 | +0.02(+0.41%) |
Mar 23, 2015 | 5.187 | 5.226 | 5.156 | 5.173 | 71,677 | -0.04(-0.81%) |
Mar 20, 2015 | 5.186 | 5.233 | 5.170 | 5.216 | 162,271 | +0.05(+0.95%) |
Mar 19, 2015 | 5.177 | 5.191 | 5.159 | 5.166 | 48,457 | +0.06(+1.10%) |
Mar 18, 2015 | 5.168 | 5.212 | 5.100 | 5.110 | 40,849 | -0.09(-1.82%) |
Mar 17, 2015 | 5.191 | 5.233 | 5.121 | 5.205 | 81,890 | +0.04(+0.75%) |
Mar 16, 2015 | 5.075 | 5.221 | 5.075 | 5.166 | 88,695 | -0.00(-0.07%) |
Mar 13, 2015 | 5.194 | 5.223 | 5.146 | 5.170 | 28,592 | -0.01(-0.14%) |
Mar 12, 2015 | 5.191 | 5.233 | 5.068 | 5.177 | 35,175 | -0.00(-0.07%) |
Mar 11, 2015 | 5.128 | 5.199 | 5.114 | 5.180 | 49,562 | -0.01(-0.20%) |
Mar 10, 2015 | 5.177 | 5.208 | 5.093 | 5.191 | 57,782 | +0.01(+0.27%) |
Mar 09, 2015 | 5.208 | 5.226 | 5.163 | 5.177 | 51,566 | +0.00(+0.00%) |
Mar 06, 2015 | 5.180 | 5.216 | 5.135 | 5.177 | 63,778 | -0.01(-0.14%) |
Mar 05, 2015 | 5.159 | 5.198 | 5.094 | 5.184 | 108,469 | +0.10(+1.93%) |
Mar 04, 2015 | 5.079 | 5.173 | 5.029 | 5.086 | 81,150 | -0.05(-0.89%) |
Mar 03, 2015 | 5.128 | 5.128 | 5.061 | 5.131 | 102,157 | -0.04(-0.81%) |