Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.875 | 3.895 | 3.854 | 3.895 | 1,091,082 | +0.09(+2.50%) |
Sep 29, 2015 | 3.793 | 3.814 | 3.766 | 3.800 | 1,165,053 | +0.01(+0.36%) |
Sep 28, 2015 | 3.793 | 3.814 | 3.773 | 3.786 | 1,668,347 | -0.11(-2.78%) |
Sep 25, 2015 | 3.963 | 3.969 | 3.875 | 3.895 | 4,287,116 | +0.09(+2.50%) |
Sep 24, 2015 | 3.773 | 3.820 | 3.732 | 3.800 | 2,218,926 | -0.02(-0.53%) |
Sep 23, 2015 | 3.841 | 3.854 | 3.793 | 3.820 | 1,329,730 | -0.02(-0.53%) |
Sep 22, 2015 | 3.820 | 3.841 | 3.800 | 3.841 | 1,388,500 | -0.09(-2.24%) |
Sep 21, 2015 | 3.949 | 3.959 | 3.902 | 3.929 | 2,030,620 | -0.04(-1.02%) |
Sep 18, 2015 | 3.996 | 4.030 | 3.946 | 3.969 | 2,942,769 | -0.25(-5.94%) |
Sep 17, 2015 | 4.213 | 4.278 | 4.196 | 4.220 | 3,050,833 | +0.03(+0.81%) |
Sep 16, 2015 | 4.173 | 4.200 | 4.166 | 4.186 | 1,221,041 | +0.04(+0.98%) |
Sep 15, 2015 | 4.112 | 4.206 | 4.105 | 4.145 | 2,939,310 | +0.08(+2.00%) |
Sep 14, 2015 | 4.085 | 4.105 | 4.040 | 4.064 | 3,254,819 | -0.02(-0.50%) |
Sep 11, 2015 | 4.057 | 4.085 | 4.051 | 4.085 | 1,014,261 | -0.05(-1.15%) |
Sep 10, 2015 | 4.105 | 4.166 | 4.098 | 4.132 | 1,686,904 | -0.01(-0.33%) |
Sep 09, 2015 | 4.254 | 4.261 | 4.145 | 4.145 | 1,503,375 | +0.01(+0.16%) |
Sep 08, 2015 | 4.125 | 4.145 | 4.098 | 4.139 | 1,495,297 | +0.16(+4.09%) |
Sep 04, 2015 | 3.976 | 3.976 | 3.976 | 3.976 | 1,826,640 | -0.13(-3.14%) |
Sep 03, 2015 | 4.125 | 4.159 | 4.091 | 4.105 | 1,650,476 | +0.01(+0.33%) |
Sep 02, 2015 | 4.105 | 4.112 | 4.051 | 4.091 | 2,268,475 | +0.02(+0.50%) |
Sep 01, 2015 | 4.085 | 4.098 | 4.044 | 4.071 | 1,685,118 | -0.10(-2.43%) |
Aug 31, 2015 | 4.145 | 4.200 | 4.132 | 4.173 | 1,291,713 | -0.03(-0.65%) |
Aug 28, 2015 | 4.213 | 4.234 | 4.176 | 4.200 | 1,842,826 | -0.03(-0.80%) |
Aug 27, 2015 | 4.179 | 4.261 | 4.166 | 4.234 | 3,654,547 | +0.07(+1.63%) |
Aug 26, 2015 | 4.173 | 4.173 | 4.078 | 4.166 | 1,710,918 | +0.09(+2.16%) |
Aug 25, 2015 | 4.213 | 4.213 | 4.064 | 4.078 | 2,890,833 | +0.02(+0.50%) |
Aug 24, 2015 | 4.017 | 4.186 | 3.942 | 4.057 | 6,081,214 | -0.17(-4.01%) |
Aug 21, 2015 | 4.322 | 4.328 | 4.220 | 4.227 | 3,862,145 | -0.07(-1.73%) |
Aug 20, 2015 | 4.396 | 4.410 | 4.301 | 4.301 | 3,296,940 | -0.16(-3.58%) |
Aug 19, 2015 | 4.428 | 4.488 | 4.415 | 4.461 | 2,537,680 | -0.07(-1.61%) |
Aug 18, 2015 | 4.507 | 4.534 | 4.488 | 4.534 | 2,250,300 | +0.10(+2.25%) |
Aug 17, 2015 | 4.388 | 4.434 | 4.361 | 4.434 | 2,239,649 | -0.03(-0.74%) |
Aug 14, 2015 | 4.448 | 4.468 | 4.408 | 4.468 | 2,685,358 | -0.09(-1.90%) |
Aug 13, 2015 | 4.567 | 4.580 | 4.514 | 4.554 | 4,138,562 | -0.46(-9.14%) |
Aug 12, 2015 | 4.965 | 5.012 | 4.932 | 5.012 | 1,396,022 | -0.06(-1.18%) |
Aug 11, 2015 | 5.092 | 5.092 | 5.032 | 5.072 | 1,381,955 | -0.18(-3.41%) |
Aug 10, 2015 | 5.151 | 5.251 | 5.151 | 5.251 | 966,198 | +0.08(+1.54%) |
Aug 07, 2015 | 5.151 | 5.171 | 5.131 | 5.171 | 1,067,556 | +0.01(+0.13%) |
Aug 06, 2015 | 5.165 | 5.191 | 5.145 | 5.165 | 1,084,884 | +0.01(+0.26%) |
Aug 05, 2015 | 5.138 | 5.171 | 5.122 | 5.151 | 1,509,828 | +0.03(+0.65%) |
Aug 04, 2015 | 5.165 | 5.171 | 5.108 | 5.118 | 778,103 | -0.01(-0.26%) |
Aug 03, 2015 | 5.151 | 5.151 | 5.092 | 5.131 | 617,020 | +0.02(+0.39%) |
Jul 31, 2015 | 5.118 | 5.155 | 5.092 | 5.112 | 874,025 | -0.03(-0.52%) |
Jul 30, 2015 | 5.145 | 5.151 | 5.102 | 5.138 | 846,787 | +0.00(+0.00%) |
Jul 29, 2015 | 5.118 | 5.178 | 5.118 | 5.138 | 1,236,349 | -0.07(-1.28%) |
Jul 28, 2015 | 5.158 | 5.218 | 5.155 | 5.204 | 697,876 | +0.05(+0.90%) |
Jul 27, 2015 | 5.185 | 5.185 | 5.138 | 5.158 | 1,122,302 | +0.03(+0.52%) |
Jul 24, 2015 | 5.171 | 5.240 | 5.125 | 5.131 | 4,505,527 | -0.08(-1.53%) |
Jul 23, 2015 | 5.251 | 5.264 | 5.204 | 5.211 | 1,155,418 | +0.00(+0.00%) |
Jul 22, 2015 | 5.185 | 5.218 | 5.185 | 5.211 | 881,700 | +0.05(+0.90%) |
Jul 21, 2015 | 5.151 | 5.185 | 5.145 | 5.165 | 1,006,367 | +0.01(+0.13%) |
Jul 20, 2015 | 5.171 | 5.178 | 5.145 | 5.158 | 1,212,929 | +0.03(+0.65%) |
Jul 17, 2015 | 5.131 | 5.151 | 5.105 | 5.125 | 813,049 | +0.02(+0.39%) |
Jul 16, 2015 | 5.078 | 5.118 | 5.068 | 5.105 | 900,650 | +0.07(+1.32%) |
Jul 15, 2015 | 5.058 | 5.065 | 5.015 | 5.039 | 1,056,520 | -0.02(-0.39%) |
Jul 14, 2015 | 5.052 | 5.065 | 5.039 | 5.058 | 592,847 | +0.01(+0.13%) |
Jul 13, 2015 | 5.065 | 5.072 | 5.045 | 5.052 | 976,687 | +0.04(+0.79%) |
Jul 10, 2015 | 5.012 | 5.025 | 4.985 | 5.012 | 1,943,393 | +0.21(+4.28%) |
Jul 09, 2015 | 4.833 | 4.853 | 4.793 | 4.806 | 2,435,466 | +0.11(+2.26%) |
Jul 08, 2015 | 4.707 | 4.745 | 4.680 | 4.700 | 1,240,949 | -0.05(-1.12%) |
Jul 07, 2015 | 4.680 | 4.780 | 4.620 | 4.753 | 1,727,766 | +0.01(+0.14%) |
Jul 06, 2015 | 4.753 | 4.806 | 4.723 | 4.746 | 1,596,434 | -0.15(-3.12%) |
Jul 02, 2015 | 4.912 | 4.899 | 4.899 | 4.899 | 1,324,421 | -0.03(-0.67%) |
Jul 01, 2015 | 4.965 | 4.972 | 4.899 | 4.932 | 1,919,744 | +0.02(+0.41%) |
Jun 30, 2015 | 4.985 | 4.985 | 4.879 | 4.912 | 1,944,911 | +0.05(+0.96%) |
Jun 29, 2015 | 4.946 | 4.969 | 4.859 | 4.866 | 1,692,857 | -0.20(-3.93%) |
Jun 26, 2015 | 5.098 | 5.118 | 5.052 | 5.065 | 1,042,860 | +0.03(+0.66%) |
Jun 25, 2015 | 5.072 | 5.078 | 5.032 | 5.032 | 1,113,891 | +0.01(+0.13%) |
Jun 24, 2015 | 5.045 | 5.070 | 5.025 | 5.025 | 945,765 | -0.03(-0.53%) |
Jun 23, 2015 | 5.058 | 5.078 | 5.032 | 5.052 | 1,052,083 | -0.01(-0.26%) |
Jun 22, 2015 | 5.025 | 5.108 | 5.025 | 5.065 | 1,611,825 | +0.15(+3.11%) |
Jun 19, 2015 | 4.939 | 4.946 | 4.906 | 4.912 | 813,948 | -0.03(-0.67%) |
Jun 18, 2015 | 4.932 | 5.018 | 4.919 | 4.946 | 1,402,105 | +0.07(+1.50%) |
Jun 17, 2015 | 4.892 | 4.916 | 4.853 | 4.873 | 1,591,711 | -0.01(-0.14%) |
Jun 16, 2015 | 4.866 | 4.906 | 4.853 | 4.879 | 935,187 | +0.03(+0.55%) |
Jun 15, 2015 | 4.813 | 4.873 | 4.806 | 4.853 | 1,927,448 | -0.05(-1.08%) |
Jun 12, 2015 | 4.866 | 4.906 | 4.819 | 4.906 | 1,920,768 | -0.09(-1.73%) |
Jun 11, 2015 | 4.992 | 5.009 | 4.935 | 4.992 | 2,553,350 | -0.07(-1.44%) |
Jun 10, 2015 | 4.999 | 5.085 | 4.992 | 5.065 | 1,206,563 | +0.14(+2.83%) |
Jun 09, 2015 | 4.919 | 4.946 | 4.886 | 4.926 | 1,079,595 | -0.05(-0.93%) |
Jun 08, 2015 | 4.972 | 4.992 | 4.946 | 4.972 | 1,291,477 | -0.07(-1.45%) |
Jun 05, 2015 | 5.005 | 5.085 | 4.979 | 5.045 | 1,040,605 | -0.03(-0.65%) |
Jun 04, 2015 | 5.085 | 5.151 | 5.065 | 5.078 | 937,185 | -0.07(-1.42%) |
Jun 03, 2015 | 5.098 | 5.178 | 5.092 | 5.151 | 642,439 | +0.07(+1.31%) |
Jun 02, 2015 | 5.058 | 5.112 | 5.055 | 5.085 | 916,050 | +0.09(+1.73%) |
Jun 01, 2015 | 5.005 | 5.015 | 4.959 | 4.999 | 1,616,820 | -0.09(-1.83%) |
May 29, 2015 | 5.112 | 5.118 | 5.045 | 5.092 | 1,052,171 | -0.05(-1.03%) |
May 28, 2015 | 5.118 | 5.151 | 5.078 | 5.145 | 3,309,967 | -0.09(-1.65%) |
May 27, 2015 | 5.138 | 5.258 | 5.138 | 5.231 | 1,324,317 | +0.07(+1.42%) |
May 26, 2015 | 5.204 | 5.211 | 5.131 | 5.158 | 2,008,806 | -0.11(-2.14%) |
May 22, 2015 | 5.317 | 5.271 | 5.271 | 5.271 | 1,209,032 | -0.07(-1.37%) |
May 21, 2015 | 5.258 | 5.370 | 5.251 | 5.344 | 2,548,560 | +0.05(+0.92%) |
May 20, 2015 | 5.275 | 5.308 | 5.262 | 5.295 | 790,253 | +0.00(+0.00%) |
May 19, 2015 | 5.275 | 5.315 | 5.243 | 5.295 | 961,679 | +0.05(+1.00%) |
May 18, 2015 | 5.243 | 5.266 | 5.204 | 5.243 | 784,890 | -0.08(-1.47%) |
May 15, 2015 | 5.295 | 5.328 | 5.288 | 5.321 | 1,197,310 | +0.06(+1.12%) |
May 14, 2015 | 5.243 | 5.275 | 5.236 | 5.262 | 1,121,389 | +0.12(+2.41%) |
May 13, 2015 | 5.145 | 5.171 | 5.125 | 5.138 | 1,629,895 | -0.08(-1.63%) |
May 12, 2015 | 5.249 | 5.275 | 5.223 | 5.223 | 1,457,699 | -0.07(-1.23%) |
May 11, 2015 | 5.236 | 5.308 | 5.236 | 5.288 | 2,537,431 | +0.11(+2.14%) |
May 08, 2015 | 5.184 | 5.191 | 5.100 | 5.178 | 3,233,504 | -0.01(-0.13%) |
May 07, 2015 | 5.210 | 5.223 | 5.171 | 5.184 | 2,366,736 | +0.05(+1.02%) |
May 06, 2015 | 5.125 | 5.184 | 5.106 | 5.132 | 1,656,955 | +0.12(+2.34%) |
May 05, 2015 | 5.080 | 5.080 | 5.001 | 5.014 | 2,034,567 | -0.17(-3.27%) |
May 04, 2015 | 5.197 | 5.217 | 5.178 | 5.184 | 970,896 | +0.00(+0.00%) |
May 01, 2015 | 5.158 | 5.191 | 5.138 | 5.184 | 1,253,352 | +0.04(+0.76%) |
Apr 30, 2015 | 5.151 | 5.191 | 5.125 | 5.145 | 2,066,717 | +0.08(+1.55%) |
Apr 29, 2015 | 5.060 | 5.106 | 5.040 | 5.067 | 1,678,184 | -0.03(-0.51%) |
Apr 28, 2015 | 5.073 | 5.099 | 5.044 | 5.093 | 1,924,624 | -0.02(-0.38%) |
Apr 27, 2015 | 5.106 | 5.151 | 5.102 | 5.112 | 1,627,559 | +0.07(+1.29%) |
Apr 24, 2015 | 5.040 | 5.053 | 4.988 | 5.047 | 1,428,766 | -0.04(-0.77%) |
Apr 23, 2015 | 5.027 | 5.106 | 5.021 | 5.086 | 886,819 | +0.02(+0.39%) |
Apr 22, 2015 | 5.067 | 5.080 | 5.008 | 5.067 | 1,270,648 | +0.01(+0.13%) |
Apr 21, 2015 | 5.112 | 5.119 | 5.040 | 5.060 | 1,542,269 | -0.05(-0.90%) |
Apr 20, 2015 | 5.067 | 5.138 | 5.060 | 5.106 | 1,701,541 | -0.06(-1.14%) |
Apr 17, 2015 | 5.158 | 5.178 | 5.119 | 5.164 | 1,188,840 | -0.10(-1.86%) |
Apr 16, 2015 | 5.262 | 5.295 | 5.217 | 5.262 | 1,074,940 | -0.03(-0.49%) |
Apr 15, 2015 | 5.315 | 5.334 | 5.256 | 5.288 | 1,290,438 | +0.04(+0.75%) |
Apr 14, 2015 | 5.249 | 5.262 | 5.230 | 5.249 | 832,977 | +0.01(+0.12%) |
Apr 13, 2015 | 5.269 | 5.288 | 5.243 | 5.243 | 1,731,676 | -0.01(-0.12%) |
Apr 10, 2015 | 5.269 | 5.282 | 5.230 | 5.249 | 859,599 | -0.01(-0.25%) |
Apr 09, 2015 | 5.269 | 5.282 | 5.226 | 5.262 | 1,195,091 | -0.01(-0.25%) |
Apr 08, 2015 | 5.334 | 5.341 | 5.262 | 5.275 | 821,437 | -0.02(-0.37%) |
Apr 07, 2015 | 5.328 | 5.370 | 5.288 | 5.295 | 1,127,454 | -0.03(-0.61%) |
Apr 06, 2015 | 5.295 | 5.367 | 5.295 | 5.328 | 922,730 | +0.03(+0.49%) |
Apr 02, 2015 | 5.275 | 5.302 | 5.302 | 5.302 | 1,235,408 | +0.09(+1.75%) |
Apr 01, 2015 | 5.236 | 5.249 | 5.181 | 5.210 | 1,162,968 | +0.03(+0.63%) |
Mar 31, 2015 | 5.164 | 5.213 | 5.151 | 5.178 | 1,291,015 | -0.09(-1.73%) |
Mar 30, 2015 | 5.256 | 5.295 | 5.243 | 5.269 | 777,576 | +0.05(+1.00%) |
Mar 27, 2015 | 5.145 | 5.217 | 5.138 | 5.217 | 1,372,792 | +0.03(+0.50%) |
Mar 26, 2015 | 5.204 | 5.223 | 5.145 | 5.191 | 2,341,699 | -0.14(-2.57%) |
Mar 25, 2015 | 5.432 | 5.452 | 5.328 | 5.328 | 5,118,609 | -0.10(-1.92%) |
Mar 24, 2015 | 5.419 | 5.445 | 5.393 | 5.432 | 3,757,742 | +0.05(+0.97%) |
Mar 23, 2015 | 5.360 | 5.397 | 5.354 | 5.380 | 2,479,248 | +0.01(+0.12%) |
Mar 20, 2015 | 5.360 | 5.413 | 5.315 | 5.373 | 1,869,542 | +0.10(+1.98%) |
Mar 19, 2015 | 5.236 | 5.288 | 5.223 | 5.269 | 3,806,145 | -0.12(-2.18%) |
Mar 18, 2015 | 5.282 | 5.422 | 5.262 | 5.386 | 5,258,629 | +0.10(+1.98%) |
Mar 17, 2015 | 5.262 | 5.288 | 5.249 | 5.282 | 3,770,510 | -0.03(-0.49%) |
Mar 16, 2015 | 5.282 | 5.334 | 5.282 | 5.308 | 2,645,628 | +0.09(+1.75%) |
Mar 13, 2015 | 5.217 | 5.230 | 5.184 | 5.217 | 2,162,822 | -0.03(-0.50%) |
Mar 12, 2015 | 5.217 | 5.249 | 5.191 | 5.243 | 1,138,300 | +0.06(+1.13%) |
Mar 11, 2015 | 5.086 | 5.223 | 5.080 | 5.184 | 2,381,244 | +0.20(+3.93%) |
Mar 10, 2015 | 5.008 | 5.034 | 4.968 | 4.988 | 2,028,056 | -0.15(-2.92%) |
Mar 09, 2015 | 5.138 | 5.151 | 5.112 | 5.138 | 1,565,975 | -0.05(-0.88%) |
Mar 06, 2015 | 5.067 | 5.223 | 5.067 | 5.184 | 2,454,745 | +0.16(+3.25%) |
Mar 05, 2015 | 5.008 | 5.027 | 4.990 | 5.021 | 1,051,956 | +0.05(+1.05%) |
Mar 04, 2015 | 4.956 | 4.982 | 4.923 | 4.969 | 1,461,073 | -0.03(-0.52%) |
Mar 03, 2015 | 5.008 | 5.018 | 4.982 | 4.995 | 1,132,075 | -0.08(-1.54%) |
Mar 02, 2015 | 5.060 | 5.086 | 5.027 | 5.073 | 1,336,702 | -0.01(-0.13%) |
Feb 27, 2015 | 5.080 | 5.106 | 5.070 | 5.080 | 931,823 | +0.02(+0.39%) |
Feb 26, 2015 | 5.067 | 5.099 | 5.060 | 5.060 | 1,502,826 | -0.07(-1.27%) |
Feb 25, 2015 | 5.112 | 5.132 | 5.080 | 5.125 | 2,286,721 | +0.03(+0.51%) |
Feb 24, 2015 | 5.047 | 5.106 | 5.044 | 5.099 | 1,823,909 | +0.05(+0.90%) |
Feb 23, 2015 | 5.047 | 5.080 | 5.034 | 5.053 | 1,581,557 | +0.00(+0.00%) |
Feb 20, 2015 | 4.910 | 5.080 | 4.910 | 5.053 | 3,020,343 | +0.11(+2.25%) |
Feb 19, 2015 | 4.897 | 4.974 | 4.874 | 4.942 | 1,624,626 | -0.01(-0.13%) |
Feb 18, 2015 | 4.910 | 4.975 | 4.903 | 4.949 | 1,394,685 | +0.04(+0.80%) |
Feb 17, 2015 | 4.910 | 4.929 | 4.851 | 4.910 | 2,025,149 | -0.02(-0.40%) |
Feb 13, 2015 | 4.929 | 4.929 | 4.929 | 4.929 | 1,367,740 | -0.05(-1.05%) |
Feb 12, 2015 | 4.923 | 4.988 | 4.916 | 4.982 | 1,706,600 | +0.13(+2.69%) |
Feb 11, 2015 | 4.845 | 4.864 | 4.832 | 4.851 | 1,449,351 | -0.01(-0.27%) |
Feb 10, 2015 | 4.858 | 4.877 | 4.818 | 4.864 | 969,924 | +0.04(+0.81%) |
Feb 09, 2015 | 4.786 | 4.838 | 4.779 | 4.825 | 1,369,126 | -0.01(-0.27%) |
Feb 06, 2015 | 4.877 | 4.903 | 4.825 | 4.838 | 1,226,961 | -0.05(-0.94%) |
Feb 05, 2015 | 4.858 | 4.890 | 4.839 | 4.884 | 1,089,073 | +0.05(+1.08%) |
Feb 04, 2015 | 4.825 | 4.897 | 4.825 | 4.831 | 2,856,515 | -0.12(-2.37%) |
Feb 03, 2015 | 4.877 | 4.949 | 4.877 | 4.949 | 1,492,163 | +0.17(+3.55%) |
Feb 02, 2015 | 4.701 | 4.786 | 4.694 | 4.779 | 2,249,013 | +0.12(+2.52%) |
Jan 30, 2015 | 4.688 | 4.720 | 4.649 | 4.662 | 1,316,866 | -0.05(-0.97%) |
Jan 29, 2015 | 4.662 | 4.714 | 4.649 | 4.707 | 1,592,047 | +0.16(+3.44%) |
Jan 28, 2015 | 4.662 | 4.668 | 4.551 | 4.551 | 1,569,679 | -0.08(-1.83%) |
Jan 27, 2015 | 4.623 | 4.668 | 4.609 | 4.636 | 1,506,507 | +0.01(+0.14%) |
Jan 26, 2015 | 4.603 | 4.662 | 4.590 | 4.629 | 1,388,610 | +0.05(+1.14%) |
Jan 23, 2015 | 4.583 | 4.629 | 4.577 | 4.577 | 1,878,275 | -0.15(-3.18%) |
Jan 22, 2015 | 4.701 | 4.747 | 4.665 | 4.727 | 1,599,697 | +0.04(+0.84%) |
Jan 21, 2015 | 4.649 | 4.681 | 4.636 | 4.688 | 1,439,874 | +0.00(+0.00%) |
Jan 20, 2015 | 4.747 | 4.760 | 4.662 | 4.688 | 3,425,994 | +0.06(+1.27%) |
Jan 16, 2015 | 4.570 | 4.629 | 4.557 | 4.629 | 1,415,375 | +0.05(+1.00%) |
Jan 15, 2015 | 4.649 | 4.662 | 4.564 | 4.583 | 1,782,719 | -0.05(-0.99%) |
Jan 14, 2015 | 4.629 | 4.655 | 4.577 | 4.629 | 1,222,581 | -0.01(-0.28%) |
Jan 13, 2015 | 4.694 | 4.734 | 4.603 | 4.642 | 1,611,409 | +0.03(+0.57%) |
Jan 12, 2015 | 4.655 | 4.662 | 4.590 | 4.616 | 941,420 | -0.03(-0.56%) |
Jan 09, 2015 | 4.694 | 4.701 | 4.609 | 4.642 | 968,830 | -0.10(-2.07%) |
Jan 08, 2015 | 4.694 | 4.766 | 4.681 | 4.740 | 1,289,113 | +0.08(+1.82%) |
Jan 07, 2015 | 4.642 | 4.675 | 4.603 | 4.655 | 3,780,838 | +0.05(+0.99%) |
Jan 06, 2015 | 4.662 | 4.701 | 4.596 | 4.609 | 1,546,652 | -0.10(-2.22%) |
Jan 05, 2015 | 4.779 | 4.796 | 4.688 | 4.714 | 1,213,910 | -0.15(-3.09%) |
Jan 02, 2015 | 4.903 | 4.916 | 4.838 | 4.864 | 838,207 | -0.03(-0.67%) |
Dec 31, 2014 | 4.942 | 4.897 | 4.897 | 4.897 | 776,380 | -0.03(-0.53%) |
Dec 30, 2014 | 4.956 | 4.972 | 4.910 | 4.923 | 1,315,331 | -0.04(-0.79%) |
Dec 29, 2014 | 4.969 | 4.988 | 4.942 | 4.962 | 935,733 | -0.03(-0.65%) |
Dec 26, 2014 | 4.975 | 5.008 | 4.971 | 4.995 | 532,170 | +0.01(+0.26%) |
Dec 24, 2014 | 5.001 | 4.982 | 4.982 | 4.982 | 976,104 | -0.03(-0.52%) |
Dec 23, 2014 | 5.008 | 5.027 | 4.988 | 5.008 | 1,202,271 | +0.01(+0.26%) |
Dec 22, 2014 | 4.988 | 5.001 | 4.962 | 4.995 | 1,095,640 | +0.01(+0.26%) |
Dec 19, 2014 | 4.975 | 5.008 | 4.947 | 4.982 | 1,542,318 | -0.03(-0.52%) |
Dec 18, 2014 | 4.942 | 5.008 | 4.929 | 5.008 | 1,611,543 | +0.11(+2.27%) |
Dec 17, 2014 | 4.818 | 4.936 | 4.818 | 4.897 | 2,004,377 | +0.04(+0.81%) |
Dec 16, 2014 | 4.779 | 4.956 | 4.779 | 4.858 | 2,010,424 | +0.11(+2.34%) |
Dec 15, 2014 | 4.858 | 4.864 | 4.714 | 4.747 | 1,816,064 | -0.10(-2.02%) |
Dec 12, 2014 | 4.923 | 4.949 | 4.838 | 4.845 | 1,967,357 | -0.07(-1.33%) |
Dec 11, 2014 | 4.936 | 4.975 | 4.910 | 4.910 | 1,201,804 | +0.01(+0.27%) |
Dec 10, 2014 | 4.942 | 4.969 | 4.884 | 4.897 | 1,914,193 | -0.10(-1.96%) |
Dec 09, 2014 | 4.988 | 5.014 | 4.962 | 4.995 | 1,089,593 | -0.07(-1.29%) |
Dec 08, 2014 | 5.080 | 5.099 | 5.047 | 5.060 | 1,010,800 | -0.10(-1.90%) |
Dec 05, 2014 | 5.125 | 5.171 | 5.125 | 5.158 | 1,716,197 | +0.10(+2.07%) |
Dec 04, 2014 | 5.067 | 5.086 | 5.021 | 5.053 | 1,882,087 | -0.01(-0.26%) |
Dec 03, 2014 | 5.067 | 5.086 | 5.047 | 5.067 | 760,362 | -0.03(-0.64%) |
Dec 02, 2014 | 5.125 | 5.132 | 5.080 | 5.099 | 1,353,835 | +0.03(+0.64%) |
Dec 01, 2014 | 5.099 | 5.106 | 5.047 | 5.067 | 1,182,280 | -0.06(-1.15%) |
Nov 28, 2014 | 5.145 | 5.158 | 5.119 | 5.125 | 829,316 | -0.03(-0.51%) |
Nov 26, 2014 | 5.145 | 5.151 | 5.151 | 5.151 | 2,021,591 | +0.01(+0.25%) |
Nov 25, 2014 | 5.145 | 5.171 | 5.132 | 5.138 | 1,409,289 | +0.03(+0.64%) |
Nov 24, 2014 | 5.067 | 5.112 | 5.053 | 5.106 | 1,265,187 | +0.12(+2.49%) |
Nov 21, 2014 | 5.011 | 5.021 | 4.962 | 4.982 | 1,013,047 | +0.01(+0.13%) |
Nov 20, 2014 | 4.975 | 4.995 | 4.949 | 4.975 | 1,218,422 | -0.09(-1.80%) |
Nov 19, 2014 | 5.099 | 5.112 | 5.060 | 5.067 | 1,175,759 | -0.03(-0.51%) |
Nov 18, 2014 | 5.067 | 5.119 | 5.060 | 5.093 | 1,490,975 | +0.13(+2.63%) |
Nov 17, 2014 | 4.956 | 4.988 | 4.942 | 4.962 | 2,026,399 | -0.03(-0.65%) |
Nov 14, 2014 | 4.936 | 5.008 | 4.929 | 4.995 | 1,490,754 | +0.01(+0.13%) |
Nov 13, 2014 | 4.923 | 5.067 | 4.910 | 4.988 | 2,879,281 | -0.33(-6.14%) |
Nov 12, 2014 | 5.295 | 5.318 | 5.282 | 5.315 | 610,867 | -0.08(-1.45%) |
Nov 11, 2014 | 5.419 | 5.426 | 5.373 | 5.393 | 1,460,309 | -0.01(-0.12%) |
Nov 10, 2014 | 5.386 | 5.406 | 5.367 | 5.399 | 1,523,128 | +0.05(+0.98%) |
Nov 07, 2014 | 5.328 | 5.354 | 5.295 | 5.347 | 1,073,759 | +0.03(+0.61%) |
Nov 06, 2014 | 5.347 | 5.393 | 5.302 | 5.315 | 1,129,263 | +0.00(+0.00%) |
Nov 05, 2014 | 5.315 | 5.334 | 5.288 | 5.315 | 960,023 | +0.04(+0.74%) |
Nov 04, 2014 | 5.269 | 5.295 | 5.243 | 5.275 | 858,147 | +0.01(+0.25%) |
Nov 03, 2014 | 5.288 | 5.292 | 5.243 | 5.262 | 992,946 | -0.07(-1.35%) |
Oct 31, 2014 | 5.275 | 5.341 | 5.269 | 5.334 | 1,074,503 | +0.09(+1.74%) |
Oct 30, 2014 | 5.171 | 5.256 | 5.171 | 5.243 | 729,920 | +0.06(+1.13%) |
Oct 29, 2014 | 5.223 | 5.253 | 5.158 | 5.184 | 1,431,261 | -0.06(-1.12%) |
Oct 28, 2014 | 5.223 | 5.249 | 5.210 | 5.243 | 759,295 | +0.11(+2.16%) |
Oct 27, 2014 | 5.132 | 5.171 | 5.171 | 5.132 | 996,335 | -0.04(-0.76%) |
Oct 24, 2014 | 5.145 | 5.171 | 5.125 | 5.171 | 813,268 | +0.05(+1.02%) |
Oct 23, 2014 | 5.145 | 5.151 | 5.109 | 5.119 | 1,010,859 | +0.07(+1.42%) |
Oct 22, 2014 | 5.080 | 5.125 | 5.040 | 5.047 | 1,735,578 | -0.07(-1.40%) |
Oct 21, 2014 | 5.112 | 5.132 | 5.075 | 5.119 | 1,474,012 | +0.08(+1.69%) |
Oct 20, 2014 | 4.995 | 5.034 | 4.985 | 5.034 | 1,320,836 | +0.02(+0.39%) |
Oct 17, 2014 | 5.027 | 5.034 | 4.988 | 5.014 | 1,258,917 | +0.13(+2.67%) |
Oct 16, 2014 | 4.851 | 4.942 | 4.838 | 4.884 | 2,268,380 | -0.13(-2.60%) |
Oct 15, 2014 | 5.021 | 5.031 | 4.884 | 5.014 | 2,770,333 | -0.08(-1.54%) |
Oct 14, 2014 | 5.106 | 5.158 | 5.093 | 5.093 | 1,292,934 | +0.02(+0.39%) |
Oct 13, 2014 | 5.138 | 5.164 | 5.067 | 5.073 | 1,373,822 | +0.03(+0.52%) |
Oct 10, 2014 | 5.132 | 5.164 | 5.047 | 5.047 | 1,125,044 | -0.09(-1.78%) |
Oct 09, 2014 | 5.249 | 5.269 | 5.125 | 5.138 | 1,222,607 | -0.18(-3.32%) |
Oct 08, 2014 | 5.256 | 5.321 | 5.204 | 5.315 | 1,332,885 | +0.08(+1.62%) |
Oct 07, 2014 | 5.308 | 5.308 | 5.223 | 5.230 | 1,088,554 | -0.11(-2.08%) |
Oct 06, 2014 | 5.354 | 5.360 | 5.315 | 5.341 | 787,376 | +0.03(+0.61%) |
Oct 03, 2014 | 5.288 | 5.321 | 5.282 | 5.308 | 1,548,241 | +0.02(+0.37%) |
Oct 02, 2014 | 5.321 | 5.321 | 5.223 | 5.288 | 1,725,336 | -0.05(-0.98%) |