Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.399 | 4.485 | 4.399 | 4.469 | 47,663 | +0.05(+1.07%) |
Jan 28, 2016 | 4.414 | 4.469 | 4.312 | 4.422 | 40,367 | +0.04(+0.90%) |
Jan 27, 2016 | 4.422 | 4.446 | 4.344 | 4.383 | 21,669 | -0.02(-0.54%) |
Jan 26, 2016 | 4.320 | 4.406 | 4.296 | 4.406 | 23,937 | +0.14(+3.32%) |
Jan 25, 2016 | 4.351 | 4.395 | 4.249 | 4.265 | 21,591 | -0.08(-1.81%) |
Jan 22, 2016 | 4.359 | 4.359 | 4.186 | 4.344 | 65,325 | +0.12(+2.79%) |
Jan 21, 2016 | 4.312 | 4.312 | 4.186 | 4.226 | 11,634 | -0.07(-1.65%) |
Jan 20, 2016 | 4.241 | 4.296 | 4.163 | 4.296 | 71,071 | +0.02(+0.37%) |
Jan 19, 2016 | 4.336 | 4.359 | 4.218 | 4.281 | 23,177 | +0.01(+0.18%) |
Jan 15, 2016 | 4.367 | 4.273 | 4.273 | 4.273 | 24,908 | -0.17(-3.72%) |
Jan 14, 2016 | 4.454 | 4.469 | 4.351 | 4.438 | 23,430 | -0.07(-1.57%) |
Jan 13, 2016 | 4.485 | 4.509 | 4.375 | 4.509 | 115,811 | +0.03(+0.70%) |
Jan 12, 2016 | 4.438 | 4.501 | 4.383 | 4.477 | 23,959 | +0.09(+2.15%) |
Jan 11, 2016 | 4.414 | 4.446 | 4.363 | 4.383 | 45,725 | +0.00(+0.00%) |
Jan 08, 2016 | 4.391 | 4.438 | 4.336 | 4.383 | 30,333 | -0.02(-0.54%) |
Jan 07, 2016 | 4.367 | 4.406 | 4.367 | 4.406 | 40,660 | +0.01(+0.18%) |
Jan 06, 2016 | 4.399 | 4.446 | 4.344 | 4.399 | 16,016 | -0.08(-1.76%) |
Jan 05, 2016 | 4.509 | 4.525 | 4.466 | 4.477 | 13,454 | -0.02(-0.52%) |
Jan 04, 2016 | 4.375 | 4.525 | 4.375 | 4.501 | 44,179 | +0.15(+3.44%) |
Dec 31, 2015 | 4.414 | 4.351 | 4.351 | 4.351 | 20,079 | -0.06(-1.25%) |
Dec 30, 2015 | 4.391 | 4.462 | 4.391 | 4.406 | 26,309 | -0.02(-0.53%) |
Dec 29, 2015 | 4.446 | 4.477 | 4.406 | 4.430 | 45,033 | +0.00(+0.00%) |
Dec 28, 2015 | 4.446 | 4.477 | 4.383 | 4.430 | 45,340 | +0.05(+1.08%) |
Dec 24, 2015 | 4.336 | 4.383 | 4.383 | 4.383 | 78,411 | +0.05(+1.09%) |
Dec 23, 2015 | 4.367 | 4.414 | 4.324 | 4.336 | 44,892 | -0.04(-0.90%) |
Dec 22, 2015 | 4.414 | 4.430 | 4.375 | 4.375 | 25,227 | -0.04(-0.89%) |
Dec 21, 2015 | 4.351 | 4.446 | 4.351 | 4.414 | 50,288 | +0.06(+1.26%) |
Dec 18, 2015 | 4.296 | 4.359 | 4.281 | 4.359 | 58,544 | +0.08(+1.84%) |
Dec 17, 2015 | 4.249 | 4.320 | 4.210 | 4.281 | 32,596 | +0.03(+0.74%) |
Dec 16, 2015 | 4.233 | 4.304 | 4.233 | 4.249 | 31,504 | +0.01(+0.19%) |
Dec 15, 2015 | 4.249 | 4.273 | 4.226 | 4.241 | 42,893 | -0.01(-0.19%) |
Dec 14, 2015 | 4.233 | 4.249 | 4.163 | 4.249 | 31,428 | -0.02(-0.37%) |
Dec 11, 2015 | 4.218 | 4.296 | 4.218 | 4.265 | 27,079 | -0.02(-0.55%) |
Dec 10, 2015 | 4.273 | 4.328 | 4.249 | 4.288 | 150,082 | +0.09(+2.06%) |
Dec 09, 2015 | 4.194 | 4.296 | 4.194 | 4.202 | 113,895 | +0.03(+0.75%) |
Dec 08, 2015 | 4.147 | 4.265 | 4.139 | 4.170 | 141,459 | +0.03(+0.76%) |
Dec 07, 2015 | 4.202 | 4.210 | 4.037 | 4.139 | 137,064 | -0.03(-0.75%) |
Dec 04, 2015 | 4.170 | 4.210 | 4.131 | 4.170 | 97,596 | +0.02(+0.57%) |
Dec 03, 2015 | 4.257 | 4.288 | 4.123 | 4.147 | 213,635 | -0.08(-1.86%) |
Dec 02, 2015 | 4.288 | 4.344 | 4.202 | 4.226 | 87,690 | -0.05(-1.10%) |
Dec 01, 2015 | 4.304 | 4.336 | 4.060 | 4.273 | 138,745 | -0.02(-0.37%) |
Nov 30, 2015 | 4.399 | 4.399 | 4.265 | 4.288 | 78,951 | -0.01(-0.22%) |
Nov 27, 2015 | 4.304 | 4.312 | 4.281 | 4.298 | 20,707 | -0.01(-0.15%) |
Nov 25, 2015 | 4.320 | 4.304 | 4.304 | 4.304 | 24,019 | -0.02(-0.55%) |
Nov 24, 2015 | 4.422 | 4.422 | 4.304 | 4.328 | 261,700 | -0.08(-1.79%) |
Nov 23, 2015 | 4.540 | 4.540 | 4.367 | 4.406 | 29,044 | -0.06(-1.41%) |
Nov 20, 2015 | 4.462 | 4.521 | 4.438 | 4.469 | 30,733 | -0.01(-0.18%) |
Nov 19, 2015 | 4.485 | 4.611 | 4.458 | 4.477 | 54,938 | +0.00(+0.00%) |
Nov 18, 2015 | 4.532 | 4.540 | 4.446 | 4.477 | 182,043 | +0.00(+0.00%) |
Nov 17, 2015 | 4.548 | 4.587 | 4.414 | 4.477 | 111,311 | -0.08(-1.73%) |
Nov 16, 2015 | 4.619 | 4.643 | 4.548 | 4.556 | 123,558 | +0.01(+0.17%) |
Nov 13, 2015 | 4.556 | 4.619 | 4.477 | 4.548 | 52,012 | -0.05(-1.03%) |
Nov 12, 2015 | 4.658 | 4.721 | 4.572 | 4.595 | 217,487 | +0.11(+2.46%) |
Nov 11, 2015 | 4.406 | 4.635 | 4.359 | 4.485 | 634,498 | +0.28(+6.54%) |
Nov 10, 2015 | 4.218 | 4.233 | 4.170 | 4.210 | 181,423 | +0.05(+1.13%) |
Nov 09, 2015 | 4.273 | 4.273 | 4.155 | 4.163 | 103,592 | -0.08(-1.86%) |
Nov 06, 2015 | 4.241 | 4.273 | 4.218 | 4.241 | 35,108 | -0.02(-0.37%) |
Nov 05, 2015 | 4.296 | 4.296 | 4.249 | 4.257 | 20,078 | -0.04(-0.92%) |
Nov 04, 2015 | 4.296 | 4.328 | 4.257 | 4.296 | 78,739 | -0.01(-0.18%) |
Nov 03, 2015 | 4.296 | 4.320 | 4.265 | 4.304 | 67,873 | +0.04(+1.02%) |
Nov 02, 2015 | 4.296 | 4.312 | 4.257 | 4.261 | 42,243 | +0.02(+0.46%) |
Oct 30, 2015 | 4.218 | 4.257 | 4.210 | 4.241 | 38,501 | +0.01(+0.19%) |
Oct 29, 2015 | 4.273 | 4.304 | 4.218 | 4.233 | 5,474 | -0.03(-0.74%) |
Oct 28, 2015 | 4.265 | 4.312 | 4.241 | 4.265 | 57,809 | +0.02(+0.37%) |
Oct 27, 2015 | 4.344 | 4.359 | 4.233 | 4.249 | 56,429 | -0.08(-1.82%) |
Oct 26, 2015 | 4.336 | 4.375 | 4.273 | 4.328 | 32,164 | -0.06(-1.26%) |
Oct 23, 2015 | 4.438 | 4.438 | 4.351 | 4.383 | 18,123 | -0.04(-0.89%) |
Oct 22, 2015 | 4.454 | 4.454 | 4.397 | 4.422 | 15,124 | -0.02(-0.53%) |
Oct 21, 2015 | 4.485 | 4.509 | 4.446 | 4.446 | 15,485 | +0.04(+0.89%) |
Oct 20, 2015 | 4.454 | 4.496 | 4.391 | 4.406 | 30,281 | +0.00(+0.00%) |
Oct 19, 2015 | 4.446 | 4.462 | 4.375 | 4.406 | 40,424 | -0.04(-0.88%) |
Oct 16, 2015 | 4.438 | 4.493 | 4.430 | 4.446 | 8,292 | -0.04(-0.88%) |
Oct 15, 2015 | 4.430 | 4.485 | 4.367 | 4.485 | 56,372 | +0.09(+2.15%) |
Oct 14, 2015 | 4.438 | 4.501 | 4.367 | 4.391 | 34,811 | -0.05(-1.06%) |
Oct 13, 2015 | 4.517 | 4.517 | 4.414 | 4.438 | 32,603 | -0.12(-2.59%) |
Oct 12, 2015 | 4.611 | 4.627 | 4.548 | 4.556 | 23,512 | -0.02(-0.34%) |
Oct 09, 2015 | 4.532 | 4.580 | 4.532 | 4.572 | 6,788 | -0.02(-0.51%) |
Oct 08, 2015 | 4.564 | 4.595 | 4.549 | 4.595 | 277,749 | +0.02(+0.34%) |
Oct 07, 2015 | 4.548 | 4.603 | 4.501 | 4.580 | 22,391 | +0.08(+1.75%) |
Oct 06, 2015 | 4.501 | 4.572 | 4.438 | 4.501 | 152,249 | +0.09(+2.14%) |
Oct 05, 2015 | 4.399 | 4.485 | 4.399 | 4.406 | 18,865 | +0.02(+0.36%) |
Oct 02, 2015 | 4.265 | 4.399 | 4.265 | 4.391 | 53,023 | +0.09(+2.20%) |
Oct 01, 2015 | 4.233 | 4.296 | 4.233 | 4.296 | 36,899 | +0.02(+0.55%) |
Sep 30, 2015 | 4.304 | 4.336 | 4.265 | 4.273 | 31,236 | +0.01(+0.18%) |
Sep 29, 2015 | 4.288 | 4.344 | 4.265 | 4.265 | 22,645 | -0.05(-1.10%) |
Sep 28, 2015 | 4.477 | 4.477 | 4.288 | 4.312 | 69,291 | -0.18(-4.03%) |
Sep 25, 2015 | 4.430 | 4.501 | 4.383 | 4.493 | 25,185 | +0.15(+3.44%) |
Sep 24, 2015 | 4.281 | 4.344 | 4.194 | 4.344 | 27,226 | +0.05(+1.10%) |
Sep 23, 2015 | 4.312 | 4.312 | 4.288 | 4.296 | 8,073 | -0.02(-0.37%) |
Sep 22, 2015 | 4.288 | 4.383 | 4.288 | 4.312 | 24,104 | +0.02(+0.55%) |
Sep 21, 2015 | 4.281 | 4.351 | 4.281 | 4.288 | 40,303 | +0.00(+0.00%) |
Sep 18, 2015 | 4.288 | 4.383 | 4.281 | 4.288 | 95,876 | -0.06(-1.27%) |
Sep 17, 2015 | 4.375 | 4.422 | 4.312 | 4.344 | 44,470 | -0.02(-0.36%) |
Sep 16, 2015 | 4.493 | 4.525 | 4.351 | 4.359 | 140,421 | -0.10(-2.29%) |
Sep 15, 2015 | 4.438 | 4.485 | 4.438 | 4.462 | 75,253 | +0.06(+1.43%) |
Sep 14, 2015 | 4.469 | 4.517 | 4.375 | 4.399 | 113,334 | -0.10(-2.27%) |
Sep 11, 2015 | 4.493 | 4.556 | 4.438 | 4.501 | 181,002 | +0.02(+0.53%) |
Sep 10, 2015 | 4.556 | 4.595 | 4.469 | 4.477 | 61,501 | -0.01(-0.18%) |
Sep 09, 2015 | 4.564 | 4.580 | 4.485 | 4.485 | 124,224 | -0.03(-0.70%) |
Sep 08, 2015 | 4.666 | 4.666 | 4.501 | 4.517 | 109,747 | +0.04(+0.88%) |
Sep 04, 2015 | 4.564 | 4.477 | 4.477 | 4.477 | 38,761 | -0.11(-2.40%) |
Sep 03, 2015 | 4.587 | 4.619 | 4.548 | 4.587 | 646,650 | +0.02(+0.52%) |
Sep 02, 2015 | 4.682 | 4.698 | 4.509 | 4.564 | 99,126 | -0.06(-1.19%) |
Sep 01, 2015 | 4.611 | 4.682 | 4.603 | 4.619 | 50,024 | -0.06(-1.34%) |
Aug 31, 2015 | 4.682 | 4.776 | 4.666 | 4.682 | 133,039 | -0.04(-0.83%) |
Aug 28, 2015 | 4.721 | 4.768 | 4.641 | 4.721 | 114,031 | +0.00(+0.00%) |
Aug 27, 2015 | 4.729 | 4.831 | 4.650 | 4.721 | 183,800 | +0.07(+1.52%) |
Aug 26, 2015 | 4.776 | 4.784 | 4.603 | 4.650 | 257,468 | -0.07(-1.50%) |
Aug 25, 2015 | 4.965 | 4.973 | 4.721 | 4.721 | 22,824 | -0.15(-3.07%) |
Aug 24, 2015 | 4.808 | 4.902 | 4.658 | 4.871 | 113,053 | -0.08(-1.59%) |
Aug 21, 2015 | 4.997 | 5.099 | 4.949 | 4.949 | 20,472 | -0.11(-2.10%) |
Aug 20, 2015 | 5.110 | 5.110 | 4.947 | 5.056 | 18,314 | -0.09(-1.81%) |
Aug 19, 2015 | 5.195 | 5.250 | 5.040 | 5.149 | 289,530 | -0.09(-1.78%) |
Aug 18, 2015 | 5.428 | 5.428 | 5.156 | 5.242 | 121,235 | -0.13(-2.45%) |
Aug 17, 2015 | 5.405 | 5.428 | 5.343 | 5.374 | 87,613 | +0.12(+2.36%) |
Aug 14, 2015 | 5.203 | 5.327 | 5.141 | 5.250 | 115,386 | -0.01(-0.15%) |
Aug 13, 2015 | 5.281 | 5.381 | 5.211 | 5.257 | 63,631 | +0.09(+1.80%) |
Aug 12, 2015 | 5.149 | 5.164 | 5.063 | 5.164 | 49,493 | +0.07(+1.37%) |
Aug 11, 2015 | 5.056 | 5.195 | 5.025 | 5.094 | 113,460 | +0.18(+3.63%) |
Aug 10, 2015 | 4.963 | 5.040 | 4.862 | 4.916 | 63,071 | +0.04(+0.79%) |
Aug 07, 2015 | 5.017 | 5.017 | 4.877 | 4.877 | 657,244 | -0.14(-2.78%) |
Aug 06, 2015 | 4.932 | 5.025 | 4.885 | 5.017 | 177,969 | +0.09(+1.81%) |
Aug 05, 2015 | 5.009 | 5.025 | 4.860 | 4.928 | 36,380 | -0.03(-0.70%) |
Aug 04, 2015 | 5.017 | 5.040 | 4.916 | 4.963 | 18,996 | +0.03(+0.63%) |
Aug 03, 2015 | 5.025 | 5.056 | 4.823 | 4.932 | 29,102 | +0.00(+0.00%) |
Jul 31, 2015 | 5.001 | 5.025 | 4.893 | 4.932 | 37,893 | -0.09(-1.85%) |
Jul 30, 2015 | 4.978 | 5.040 | 4.940 | 5.025 | 25,270 | +0.09(+1.73%) |
Jul 29, 2015 | 4.986 | 5.001 | 4.939 | 4.939 | 10,836 | -0.04(-0.78%) |
Jul 28, 2015 | 4.947 | 5.009 | 4.947 | 4.978 | 11,111 | +0.00(+0.00%) |
Jul 27, 2015 | 4.963 | 4.978 | 4.908 | 4.978 | 34,068 | +0.01(+0.16%) |
Jul 24, 2015 | 4.932 | 5.001 | 4.908 | 4.970 | 17,911 | +0.05(+0.94%) |
Jul 23, 2015 | 4.870 | 4.932 | 4.851 | 4.924 | 22,439 | +0.07(+1.44%) |
Jul 22, 2015 | 4.924 | 4.924 | 4.823 | 4.854 | 17,924 | -0.03(-0.63%) |
Jul 21, 2015 | 4.893 | 4.947 | 4.808 | 4.885 | 284,138 | +0.00(+0.00%) |
Jul 20, 2015 | 4.939 | 4.963 | 4.885 | 4.885 | 39,379 | +0.03(+0.64%) |
Jul 17, 2015 | 4.939 | 4.939 | 4.808 | 4.854 | 27,052 | -0.12(-2.42%) |
Jul 16, 2015 | 4.994 | 4.994 | 4.921 | 4.974 | 11,571 | +0.06(+1.18%) |
Jul 15, 2015 | 4.956 | 4.956 | 4.901 | 4.916 | 47,560 | -0.04(-0.78%) |
Jul 14, 2015 | 5.009 | 5.056 | 4.955 | 4.955 | 141,126 | -0.07(-1.39%) |
Jul 13, 2015 | 5.079 | 5.079 | 5.009 | 5.025 | 15,498 | +0.02(+0.47%) |
Jul 10, 2015 | 4.862 | 5.218 | 4.862 | 5.001 | 20,791 | -0.01(-0.15%) |
Jul 09, 2015 | 5.056 | 5.082 | 5.009 | 5.009 | 4,556 | +0.02(+0.31%) |
Jul 08, 2015 | 4.994 | 5.009 | 4.978 | 4.994 | 20,378 | -0.03(-0.62%) |
Jul 07, 2015 | 5.001 | 5.110 | 4.978 | 5.025 | 62,114 | +0.05(+1.09%) |
Jul 06, 2015 | 5.056 | 5.073 | 4.963 | 4.970 | 18,853 | -0.12(-2.44%) |
Jul 02, 2015 | 5.133 | 5.094 | 5.094 | 5.094 | 35,852 | -0.10(-1.94%) |
Jul 01, 2015 | 5.211 | 5.226 | 5.118 | 5.195 | 27,234 | +0.03(+0.60%) |
Jun 30, 2015 | 5.102 | 5.203 | 5.102 | 5.164 | 39,906 | +0.10(+1.99%) |
Jun 29, 2015 | 5.187 | 5.187 | 5.063 | 5.063 | 24,541 | -0.14(-2.68%) |
Jun 26, 2015 | 5.211 | 5.211 | 5.156 | 5.203 | 10,124 | -0.01(-0.15%) |
Jun 25, 2015 | 5.195 | 5.211 | 5.164 | 5.211 | 7,875 | +0.02(+0.30%) |
Jun 24, 2015 | 5.156 | 5.234 | 5.102 | 5.195 | 32,974 | -0.04(-0.74%) |
Jun 23, 2015 | 5.366 | 5.381 | 5.079 | 5.234 | 37,767 | -0.19(-3.57%) |
Jun 22, 2015 | 5.405 | 5.467 | 5.296 | 5.428 | 94,862 | +0.00(+0.00%) |
Jun 19, 2015 | 5.040 | 5.428 | 4.982 | 5.428 | 66,094 | +0.39(+7.69%) |
Jun 18, 2015 | 4.932 | 5.040 | 4.877 | 5.040 | 18,301 | +0.06(+1.25%) |
Jun 17, 2015 | 4.916 | 5.001 | 4.908 | 4.978 | 20,554 | +0.05(+0.94%) |
Jun 16, 2015 | 4.908 | 4.963 | 4.908 | 4.932 | 12,353 | -0.01(-0.16%) |
Jun 15, 2015 | 4.963 | 4.963 | 4.916 | 4.939 | 18,466 | -0.06(-1.24%) |
Jun 12, 2015 | 4.963 | 5.001 | 4.947 | 5.001 | 7,825 | +0.02(+0.47%) |
Jun 11, 2015 | 5.025 | 5.040 | 4.932 | 4.978 | 14,794 | -0.04(-0.86%) |
Jun 10, 2015 | 4.994 | 5.032 | 4.967 | 5.022 | 23,628 | +0.01(+0.25%) |
Jun 09, 2015 | 5.125 | 5.125 | 5.001 | 5.009 | 14,867 | -0.15(-2.86%) |
Jun 08, 2015 | 5.141 | 5.218 | 5.141 | 5.156 | 3,012 | -0.04(-0.75%) |
Jun 05, 2015 | 5.172 | 5.203 | 5.087 | 5.195 | 19,886 | +0.01(+0.15%) |
Jun 04, 2015 | 5.187 | 5.242 | 5.172 | 5.187 | 10,866 | +0.02(+0.45%) |
Jun 03, 2015 | 5.172 | 5.204 | 5.133 | 5.164 | 21,147 | +0.00(+0.00%) |
Jun 02, 2015 | 5.133 | 5.184 | 5.110 | 5.164 | 19,667 | +0.09(+1.83%) |
Jun 01, 2015 | 5.079 | 5.125 | 5.066 | 5.071 | 24,416 | +0.05(+0.93%) |
May 29, 2015 | 5.032 | 5.040 | 4.978 | 5.025 | 12,166 | -0.02(-0.31%) |
May 28, 2015 | 5.063 | 5.079 | 5.006 | 5.040 | 19,962 | -0.03(-0.61%) |
May 27, 2015 | 5.079 | 5.102 | 4.986 | 5.071 | 37,021 | -0.01(-0.15%) |
May 26, 2015 | 5.032 | 5.079 | 4.885 | 5.079 | 74,015 | +0.02(+0.31%) |
May 22, 2015 | 5.056 | 5.063 | 5.063 | 5.063 | 48,232 | +0.01(+0.23%) |
May 21, 2015 | 5.056 | 5.079 | 5.048 | 5.052 | 21,708 | +0.00(+0.08%) |
May 20, 2015 | 5.056 | 5.079 | 4.947 | 5.048 | 52,876 | -0.01(-0.15%) |
May 19, 2015 | 5.048 | 5.079 | 5.040 | 5.056 | 22,234 | -0.04(-0.76%) |
May 18, 2015 | 5.079 | 5.102 | 5.040 | 5.094 | 18,971 | +0.05(+1.08%) |
May 15, 2015 | 5.040 | 5.071 | 5.040 | 5.040 | 13,194 | -0.02(-0.46%) |
May 14, 2015 | 5.048 | 5.079 | 5.040 | 5.063 | 4,440 | +0.02(+0.46%) |
May 13, 2015 | 5.001 | 5.056 | 5.001 | 5.040 | 26,066 | +0.02(+0.31%) |
May 12, 2015 | 5.118 | 5.118 | 5.025 | 5.025 | 35,218 | -0.11(-2.11%) |
May 11, 2015 | 5.087 | 5.218 | 4.963 | 5.133 | 114,200 | -0.12(-2.36%) |
May 08, 2015 | 5.148 | 5.265 | 5.148 | 5.257 | 14,634 | +0.12(+2.42%) |
May 07, 2015 | 5.094 | 5.133 | 5.063 | 5.133 | 9,338 | -0.02(-0.45%) |
May 06, 2015 | 5.211 | 5.211 | 5.156 | 5.156 | 26,913 | -0.04(-0.75%) |
May 05, 2015 | 5.180 | 5.218 | 5.149 | 5.195 | 26,355 | +0.05(+1.06%) |
May 04, 2015 | 5.102 | 5.149 | 5.102 | 5.141 | 27,504 | +0.05(+1.07%) |
May 01, 2015 | 4.978 | 5.087 | 4.978 | 5.087 | 47,547 | +0.11(+2.18%) |
Apr 30, 2015 | 4.940 | 5.009 | 4.846 | 4.978 | 23,857 | -0.02(-0.31%) |
Apr 29, 2015 | 4.986 | 5.040 | 4.970 | 4.994 | 23,084 | -0.02(-0.46%) |
Apr 28, 2015 | 5.087 | 5.087 | 4.994 | 5.017 | 20,808 | -0.01(-0.15%) |
Apr 27, 2015 | 5.036 | 5.040 | 4.994 | 5.025 | 16,253 | +0.04(+0.78%) |
Apr 24, 2015 | 5.017 | 5.017 | 4.916 | 4.986 | 25,804 | -0.03(-0.62%) |
Apr 23, 2015 | 5.001 | 5.017 | 4.986 | 5.017 | 15,778 | -0.00(-0.00%) |
Apr 22, 2015 | 5.079 | 5.079 | 4.978 | 5.017 | 11,827 | -0.02(-0.31%) |
Apr 21, 2015 | 5.009 | 5.032 | 4.978 | 5.032 | 7,053 | +0.05(+0.93%) |
Apr 20, 2015 | 5.025 | 5.025 | 4.924 | 4.986 | 34,083 | -0.03(-0.62%) |
Apr 17, 2015 | 4.986 | 5.032 | 4.970 | 5.017 | 19,103 | +0.02(+0.47%) |
Apr 16, 2015 | 5.118 | 5.118 | 4.994 | 4.994 | 12,535 | -0.10(-1.98%) |
Apr 15, 2015 | 5.125 | 5.149 | 5.094 | 5.094 | 22,041 | -0.02(-0.45%) |
Apr 14, 2015 | 5.125 | 5.156 | 5.079 | 5.118 | 31,070 | +0.02(+0.30%) |
Apr 13, 2015 | 5.110 | 5.250 | 5.056 | 5.102 | 322,815 | -0.03(-0.60%) |
Apr 10, 2015 | 5.203 | 5.226 | 5.133 | 5.133 | 5,971 | -0.10(-1.93%) |
Apr 09, 2015 | 5.156 | 5.269 | 5.156 | 5.234 | 10,291 | +0.04(+0.75%) |
Apr 08, 2015 | 5.234 | 5.234 | 5.156 | 5.195 | 7,733 | -0.02(-0.31%) |
Apr 07, 2015 | 5.164 | 5.234 | 5.149 | 5.212 | 6,552 | +0.01(+0.16%) |
Apr 06, 2015 | 5.079 | 5.226 | 5.079 | 5.203 | 49,640 | +0.16(+3.23%) |
Apr 02, 2015 | 4.963 | 5.040 | 5.040 | 5.040 | 32,885 | +0.02(+0.47%) |
Apr 01, 2015 | 5.071 | 5.079 | 4.986 | 5.017 | 26,055 | -0.02(-0.46%) |
Mar 31, 2015 | 4.970 | 5.040 | 4.970 | 5.040 | 51,147 | +0.03(+0.62%) |
Mar 30, 2015 | 5.025 | 5.025 | 5.001 | 5.009 | 14,400 | -0.05(-0.92%) |
Mar 27, 2015 | 5.063 | 5.063 | 5.024 | 5.056 | 9,573 | +0.02(+0.46%) |
Mar 26, 2015 | 5.001 | 5.063 | 4.963 | 5.032 | 10,037 | -0.02(-0.31%) |
Mar 25, 2015 | 4.978 | 5.048 | 4.978 | 5.048 | 56,850 | +0.03(+0.62%) |
Mar 24, 2015 | 4.970 | 5.032 | 4.955 | 5.017 | 13,601 | +0.00(+0.00%) |
Mar 23, 2015 | 4.963 | 5.040 | 4.963 | 5.017 | 16,356 | +0.05(+1.09%) |
Mar 20, 2015 | 5.001 | 5.009 | 4.908 | 4.963 | 25,376 | +0.03(+0.63%) |
Mar 19, 2015 | 4.955 | 5.001 | 4.932 | 4.932 | 10,056 | -0.03(-0.62%) |
Mar 18, 2015 | 4.955 | 5.017 | 4.955 | 4.963 | 16,776 | -0.01(-0.16%) |
Mar 17, 2015 | 4.986 | 4.986 | 4.955 | 4.970 | 20,195 | -0.04(-0.77%) |
Mar 16, 2015 | 4.939 | 5.079 | 4.939 | 5.009 | 45,890 | +0.07(+1.41%) |
Mar 13, 2015 | 4.955 | 4.998 | 4.893 | 4.939 | 16,332 | -0.03(-0.62%) |
Mar 12, 2015 | 5.087 | 5.102 | 4.955 | 4.970 | 27,974 | -0.06(-1.23%) |
Mar 11, 2015 | 5.156 | 5.195 | 5.001 | 5.032 | 34,909 | -0.10(-1.96%) |
Mar 10, 2015 | 5.180 | 5.187 | 5.110 | 5.133 | 11,014 | -0.10(-1.85%) |
Mar 09, 2015 | 5.412 | 5.428 | 5.187 | 5.230 | 81,817 | -0.14(-2.53%) |
Mar 06, 2015 | 5.312 | 5.428 | 5.312 | 5.366 | 15,719 | +0.00(+0.00%) |
Mar 05, 2015 | 5.412 | 5.412 | 5.304 | 5.366 | 31,558 | -0.05(-1.00%) |
Mar 04, 2015 | 5.467 | 5.459 | 5.389 | 5.420 | 22,782 | -0.04(-0.71%) |
Mar 03, 2015 | 5.428 | 5.459 | 5.420 | 5.459 | 56,285 | +0.06(+1.15%) |
Mar 02, 2015 | 5.327 | 5.405 | 5.327 | 5.397 | 26,645 | +0.17(+3.26%) |
Feb 27, 2015 | 5.288 | 5.288 | 5.180 | 5.226 | 13,645 | -0.09(-1.61%) |
Feb 26, 2015 | 5.358 | 5.389 | 5.312 | 5.312 | 17,633 | -0.05(-0.87%) |
Feb 25, 2015 | 5.366 | 5.405 | 5.273 | 5.358 | 55,551 | +0.12(+2.22%) |
Feb 24, 2015 | 5.226 | 5.257 | 5.187 | 5.242 | 14,490 | -0.03(-0.66%) |
Feb 23, 2015 | 5.288 | 5.296 | 5.110 | 5.277 | 29,468 | -0.05(-0.95%) |
Feb 20, 2015 | 5.335 | 5.374 | 5.265 | 5.327 | 12,488 | -0.01(-0.15%) |
Feb 19, 2015 | 5.358 | 5.379 | 5.250 | 5.335 | 81,701 | +0.09(+1.64%) |
Feb 18, 2015 | 5.356 | 5.356 | 5.203 | 5.249 | 47,391 | -0.02(-0.29%) |
Feb 17, 2015 | 5.057 | 5.264 | 5.034 | 5.264 | 76,187 | +0.36(+7.34%) |
Feb 13, 2015 | 4.858 | 4.904 | 4.904 | 4.904 | 22,055 | +0.02(+0.47%) |
Feb 12, 2015 | 4.950 | 4.950 | 4.820 | 4.881 | 35,813 | -0.02(-0.47%) |
Feb 11, 2015 | 4.912 | 4.935 | 4.904 | 4.904 | 24,145 | -0.05(-0.93%) |
Feb 10, 2015 | 4.981 | 4.988 | 4.912 | 4.950 | 23,483 | +0.02(+0.31%) |
Feb 09, 2015 | 5.011 | 5.065 | 4.935 | 4.935 | 45,464 | -0.07(-1.38%) |
Feb 06, 2015 | 5.134 | 5.134 | 4.988 | 5.004 | 26,645 | -0.04(-0.76%) |
Feb 05, 2015 | 5.072 | 5.149 | 5.004 | 5.042 | 89,372 | -0.03(-0.60%) |
Feb 04, 2015 | 4.981 | 5.164 | 4.950 | 5.072 | 158,538 | +0.29(+6.09%) |
Feb 03, 2015 | 4.896 | 4.896 | 4.781 | 4.781 | 111,624 | +0.11(+2.46%) |