Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.550 | 4.550 | 4.500 | 4.500 | 859,220 | -0.02(-0.44%) |
Nov 27, 2015 | 4.530 | 4.540 | 4.520 | 4.520 | 245,171 | -0.01(-0.22%) |
Nov 25, 2015 | 4.490 | 4.530 | 4.530 | 4.530 | 787,100 | +0.03(+0.67%) |
Nov 24, 2015 | 4.480 | 4.510 | 4.470 | 4.500 | 2,100,671 | +0.02(+0.45%) |
Nov 23, 2015 | 4.490 | 4.500 | 4.480 | 4.480 | 728,460 | -0.01(-0.22%) |
Nov 20, 2015 | 4.500 | 4.530 | 4.480 | 4.490 | 818,545 | +0.00(+0.00%) |
Nov 19, 2015 | 4.490 | 4.530 | 4.480 | 4.490 | 1,004,290 | +0.00(+0.00%) |
Nov 18, 2015 | 4.500 | 4.520 | 4.480 | 4.490 | 718,117 | -0.02(-0.44%) |
Nov 17, 2015 | 4.510 | 4.550 | 4.500 | 4.510 | 531,296 | +0.00(+0.00%) |
Nov 16, 2015 | 4.480 | 4.530 | 4.480 | 4.510 | 918,738 | +0.02(+0.45%) |
Nov 13, 2015 | 4.480 | 4.510 | 4.480 | 4.490 | 602,299 | +0.00(+0.00%) |
Nov 12, 2015 | 4.510 | 4.550 | 4.470 | 4.490 | 1,417,455 | -0.01(-0.22%) |
Nov 11, 2015 | 4.530 | 4.560 | 4.500 | 4.500 | 774,835 | -0.02(-0.44%) |
Nov 10, 2015 | 4.530 | 4.560 | 4.520 | 4.520 | 624,363 | -0.03(-0.66%) |
Nov 09, 2015 | 4.610 | 4.610 | 4.540 | 4.550 | 764,359 | -0.06(-1.30%) |
Nov 06, 2015 | 4.640 | 4.660 | 4.580 | 4.610 | 834,813 | -0.05(-1.07%) |
Nov 05, 2015 | 4.680 | 4.690 | 4.650 | 4.660 | 507,726 | -0.02(-0.43%) |
Nov 04, 2015 | 4.730 | 4.740 | 4.670 | 4.680 | 1,008,416 | -0.05(-1.06%) |
Nov 03, 2015 | 4.760 | 4.770 | 4.730 | 4.730 | 460,583 | -0.02(-0.42%) |
Nov 02, 2015 | 4.740 | 4.770 | 4.730 | 4.750 | 465,111 | +0.00(+0.00%) |
Oct 30, 2015 | 4.790 | 4.800 | 4.740 | 4.750 | 621,784 | -0.04(-0.84%) |
Oct 29, 2015 | 4.800 | 4.810 | 4.780 | 4.790 | 398,358 | -0.01(-0.21%) |
Oct 28, 2015 | 4.800 | 4.820 | 4.770 | 4.800 | 738,715 | +0.03(+0.63%) |
Oct 27, 2015 | 4.800 | 4.820 | 4.770 | 4.770 | 485,610 | -0.04(-0.83%) |
Oct 26, 2015 | 4.750 | 4.810 | 4.750 | 4.810 | 705,943 | +0.07(+1.48%) |
Oct 23, 2015 | 4.730 | 4.770 | 4.710 | 4.740 | 661,985 | +0.01(+0.21%) |
Oct 22, 2015 | 4.710 | 4.730 | 4.690 | 4.730 | 493,258 | +0.01(+0.21%) |
Oct 21, 2015 | 4.720 | 4.720 | 4.700 | 4.720 | 523,839 | +0.02(+0.43%) |
Oct 20, 2015 | 4.710 | 4.720 | 4.690 | 4.700 | 460,962 | +0.00(+0.00%) |
Oct 19, 2015 | 4.700 | 4.710 | 4.680 | 4.700 | 650,516 | -0.04(-0.84%) |
Oct 16, 2015 | 4.740 | 4.750 | 4.700 | 4.740 | 571,856 | +0.01(+0.21%) |
Oct 15, 2015 | 4.700 | 4.730 | 4.690 | 4.730 | 961,583 | +0.06(+1.28%) |
Oct 14, 2015 | 4.680 | 4.700 | 4.660 | 4.670 | 1,058,211 | -0.01(-0.21%) |
Oct 13, 2015 | 4.740 | 4.750 | 4.680 | 4.680 | 1,772,515 | -0.07(-1.47%) |
Oct 12, 2015 | 4.710 | 4.750 | 4.680 | 4.750 | 985,171 | +0.05(+1.06%) |
Oct 09, 2015 | 4.630 | 4.713 | 4.620 | 4.700 | 1,016,371 | +0.08(+1.73%) |
Oct 08, 2015 | 4.570 | 4.630 | 4.550 | 4.620 | 695,884 | +0.05(+1.09%) |
Oct 07, 2015 | 4.550 | 4.600 | 4.540 | 4.570 | 898,559 | +0.03(+0.66%) |
Oct 06, 2015 | 4.530 | 4.540 | 4.520 | 4.540 | 379,337 | +0.02(+0.44%) |
Oct 05, 2015 | 4.490 | 4.520 | 4.490 | 4.520 | 492,562 | +0.01(+0.22%) |
Oct 02, 2015 | 4.470 | 4.510 | 4.460 | 4.510 | 320,854 | +0.01(+0.22%) |
Oct 01, 2015 | 4.500 | 4.500 | 4.460 | 4.500 | 774,981 | +0.00(+0.00%) |
Sep 30, 2015 | 4.480 | 4.500 | 4.460 | 4.500 | 1,090,843 | +0.04(+0.90%) |
Sep 29, 2015 | 4.470 | 4.480 | 4.440 | 4.460 | 853,988 | -0.01(-0.22%) |
Sep 28, 2015 | 4.520 | 4.530 | 4.450 | 4.470 | 596,149 | -0.04(-0.89%) |
Sep 25, 2015 | 4.490 | 4.520 | 4.490 | 4.510 | 755,344 | +0.02(+0.45%) |
Sep 24, 2015 | 4.500 | 4.500 | 4.470 | 4.490 | 603,779 | -0.01(-0.22%) |
Sep 23, 2015 | 4.510 | 4.520 | 4.500 | 4.500 | 455,239 | +0.01(+0.22%) |
Sep 22, 2015 | 4.490 | 4.510 | 4.480 | 4.490 | 399,688 | -0.02(-0.44%) |
Sep 21, 2015 | 4.530 | 4.550 | 4.510 | 4.510 | 773,286 | -0.02(-0.44%) |
Sep 18, 2015 | 4.520 | 4.540 | 4.515 | 4.530 | 547,207 | +0.01(+0.22%) |
Sep 17, 2015 | 4.490 | 4.520 | 4.431 | 4.520 | 752,487 | +0.02(+0.44%) |
Sep 16, 2015 | 4.480 | 4.520 | 4.480 | 4.500 | 550,571 | +0.02(+0.45%) |
Sep 15, 2015 | 4.480 | 4.490 | 4.460 | 4.480 | 601,345 | +0.00(+0.00%) |
Sep 14, 2015 | 4.500 | 4.520 | 4.480 | 4.480 | 552,469 | -0.01(-0.22%) |
Sep 11, 2015 | 4.480 | 4.500 | 4.460 | 4.490 | 643,281 | -0.01(-0.22%) |
Sep 10, 2015 | 4.510 | 4.520 | 4.460 | 4.500 | 968,208 | -0.04(-0.88%) |
Sep 09, 2015 | 4.540 | 4.550 | 4.520 | 4.540 | 448,370 | +0.00(+0.00%) |
Sep 08, 2015 | 4.490 | 4.560 | 4.490 | 4.540 | 736,077 | +0.04(+0.89%) |
Sep 04, 2015 | 4.520 | 4.500 | 4.500 | 4.500 | 739,200 | -0.03(-0.66%) |
Sep 03, 2015 | 4.540 | 4.550 | 4.520 | 4.530 | 725,947 | +0.01(+0.22%) |
Sep 02, 2015 | 4.500 | 4.530 | 4.480 | 4.520 | 813,520 | +0.03(+0.67%) |
Sep 01, 2015 | 4.490 | 4.500 | 4.455 | 4.490 | 864,638 | -0.01(-0.22%) |
Aug 31, 2015 | 4.520 | 4.530 | 4.500 | 4.500 | 854,398 | -0.01(-0.22%) |
Aug 28, 2015 | 4.510 | 4.530 | 4.500 | 4.510 | 373,637 | +0.00(+0.00%) |
Aug 27, 2015 | 4.510 | 4.550 | 4.500 | 4.510 | 1,056,062 | +0.02(+0.45%) |
Aug 26, 2015 | 4.540 | 4.540 | 4.470 | 4.490 | 825,138 | -0.01(-0.22%) |
Aug 25, 2015 | 4.500 | 4.540 | 4.470 | 4.500 | 693,870 | +0.05(+1.12%) |
Aug 24, 2015 | 4.610 | 4.620 | 4.380 | 4.450 | 1,191,417 | -0.20(-4.30%) |
Aug 21, 2015 | 4.650 | 4.680 | 4.550 | 4.650 | 1,803,556 | -0.02(-0.43%) |
Aug 20, 2015 | 4.670 | 4.690 | 4.660 | 4.670 | 677,889 | -0.04(-0.85%) |
Aug 19, 2015 | 4.690 | 4.710 | 4.690 | 4.710 | 631,793 | +0.00(+0.00%) |
Aug 18, 2015 | 4.690 | 4.720 | 4.690 | 4.710 | 952,636 | -0.01(-0.21%) |
Aug 17, 2015 | 4.720 | 4.730 | 4.690 | 4.720 | 748,652 | -0.02(-0.42%) |
Aug 14, 2015 | 4.730 | 4.740 | 4.700 | 4.740 | 541,606 | +0.02(+0.42%) |
Aug 13, 2015 | 4.710 | 4.740 | 4.710 | 4.720 | 399,684 | +0.00(+0.00%) |
Aug 12, 2015 | 4.700 | 4.740 | 4.700 | 4.720 | 920,384 | +0.00(+0.00%) |
Aug 11, 2015 | 4.740 | 4.750 | 4.700 | 4.720 | 744,136 | -0.04(-0.84%) |
Aug 10, 2015 | 4.730 | 4.760 | 4.730 | 4.760 | 495,970 | +0.02(+0.42%) |
Aug 07, 2015 | 4.730 | 4.760 | 4.690 | 4.740 | 807,451 | +0.01(+0.21%) |
Aug 06, 2015 | 4.750 | 4.770 | 4.730 | 4.730 | 481,160 | -0.04(-0.84%) |
Aug 05, 2015 | 4.745 | 4.770 | 4.745 | 4.770 | 638,443 | +0.04(+0.85%) |
Aug 04, 2015 | 4.690 | 4.750 | 4.690 | 4.730 | 599,458 | +0.04(+0.85%) |
Aug 03, 2015 | 4.710 | 4.720 | 4.680 | 4.690 | 1,119,029 | -0.04(-0.85%) |
Jul 31, 2015 | 4.700 | 4.750 | 4.700 | 4.730 | 619,967 | +0.02(+0.42%) |
Jul 30, 2015 | 4.680 | 4.720 | 4.680 | 4.710 | 937,655 | +0.01(+0.21%) |
Jul 29, 2015 | 4.680 | 4.730 | 4.670 | 4.700 | 1,690,717 | -0.05(-1.05%) |
Jul 28, 2015 | 4.710 | 4.750 | 4.708 | 4.750 | 706,423 | +0.05(+1.06%) |
Jul 27, 2015 | 4.700 | 4.710 | 4.670 | 4.700 | 892,184 | -0.02(-0.42%) |
Jul 24, 2015 | 4.740 | 4.740 | 4.690 | 4.720 | 886,987 | -0.01(-0.21%) |
Jul 23, 2015 | 4.740 | 4.770 | 4.730 | 4.730 | 1,008,020 | -0.02(-0.42%) |
Jul 22, 2015 | 4.760 | 4.790 | 4.740 | 4.750 | 780,232 | -0.05(-1.04%) |
Jul 21, 2015 | 4.760 | 4.800 | 4.720 | 4.800 | 915,246 | +0.02(+0.42%) |
Jul 20, 2015 | 4.800 | 4.810 | 4.770 | 4.780 | 784,838 | -0.03(-0.62%) |
Jul 17, 2015 | 4.810 | 4.820 | 4.790 | 4.810 | 673,358 | -0.04(-0.82%) |
Jul 16, 2015 | 4.830 | 4.850 | 4.820 | 4.850 | 548,094 | +0.04(+0.83%) |
Jul 15, 2015 | 4.830 | 4.850 | 4.810 | 4.810 | 563,929 | -0.03(-0.62%) |
Jul 14, 2015 | 4.850 | 4.880 | 4.810 | 4.840 | 987,375 | -0.02(-0.41%) |
Jul 13, 2015 | 4.890 | 4.900 | 4.850 | 4.860 | 812,903 | -0.04(-0.82%) |
Jul 10, 2015 | 4.940 | 4.940 | 4.895 | 4.900 | 959,949 | -0.01(-0.20%) |
Jul 09, 2015 | 4.870 | 4.910 | 4.860 | 4.910 | 854,589 | +0.04(+0.82%) |
Jul 08, 2015 | 4.870 | 4.890 | 4.850 | 4.870 | 677,020 | -0.03(-0.61%) |
Jul 07, 2015 | 4.860 | 4.900 | 4.840 | 4.900 | 802,896 | +0.03(+0.62%) |
Jul 06, 2015 | 4.900 | 4.900 | 4.850 | 4.870 | 1,669,069 | -0.05(-1.02%) |
Jul 02, 2015 | 4.950 | 4.920 | 4.920 | 4.920 | 728,800 | -0.05(-1.01%) |
Jul 01, 2015 | 4.950 | 4.970 | 4.940 | 4.970 | 696,010 | +0.01(+0.20%) |
Jun 30, 2015 | 4.930 | 4.980 | 4.920 | 4.960 | 1,346,458 | +0.06(+1.22%) |
Jun 29, 2015 | 4.940 | 4.940 | 4.890 | 4.900 | 895,388 | -0.05(-1.01%) |
Jun 26, 2015 | 4.930 | 4.980 | 4.910 | 4.950 | 1,359,363 | -0.05(-1.00%) |
Jun 25, 2015 | 5.050 | 5.060 | 4.990 | 5.000 | 1,144,929 | -0.05(-0.99%) |
Jun 24, 2015 | 5.040 | 5.060 | 5.030 | 5.050 | 889,656 | +0.00(+0.00%) |
Jun 23, 2015 | 5.010 | 5.050 | 5.000 | 5.050 | 894,606 | +0.05(+1.00%) |
Jun 22, 2015 | 5.040 | 5.060 | 4.990 | 5.000 | 1,127,851 | -0.03(-0.60%) |
Jun 19, 2015 | 5.030 | 5.060 | 5.020 | 5.030 | 669,079 | +0.00(+0.00%) |
Jun 18, 2015 | 5.010 | 5.020 | 5.010 | 5.030 | 585,046 | -0.01(-0.20%) |
Jun 17, 2015 | 5.030 | 5.040 | 5.000 | 5.040 | 1,071,685 | +0.00(+0.00%) |
Jun 16, 2015 | 5.020 | 5.050 | 5.020 | 5.040 | 755,613 | +0.02(+0.40%) |
Jun 15, 2015 | 5.050 | 5.070 | 5.000 | 5.020 | 1,249,839 | -0.03(-0.59%) |
Jun 12, 2015 | 5.080 | 5.090 | 5.040 | 5.050 | 407,370 | -0.01(-0.20%) |
Jun 11, 2015 | 5.050 | 5.090 | 5.040 | 5.060 | 967,311 | +0.01(+0.20%) |
Jun 10, 2015 | 5.040 | 5.110 | 5.040 | 5.050 | 877,190 | +0.01(+0.20%) |
Jun 09, 2015 | 5.050 | 5.070 | 5.020 | 5.040 | 1,089,791 | -0.02(-0.40%) |
Jun 08, 2015 | 5.070 | 5.090 | 5.040 | 5.060 | 1,076,447 | -0.04(-0.78%) |
Jun 05, 2015 | 5.180 | 5.180 | 5.075 | 5.100 | 954,167 | -0.10(-1.92%) |
Jun 04, 2015 | 5.290 | 5.310 | 4.670 | 5.200 | 2,143,921 | -0.10(-1.89%) |
Jun 03, 2015 | 5.350 | 5.360 | 5.290 | 5.300 | 767,099 | -0.03(-0.56%) |
Jun 02, 2015 | 5.300 | 5.330 | 5.290 | 5.330 | 467,269 | +0.04(+0.76%) |
Jun 01, 2015 | 5.320 | 5.330 | 5.280 | 5.290 | 708,235 | -0.01(-0.19%) |
May 29, 2015 | 5.360 | 5.370 | 5.300 | 5.300 | 626,370 | -0.03(-0.56%) |
May 28, 2015 | 5.330 | 5.340 | 5.310 | 5.330 | 444,050 | -0.01(-0.19%) |
May 27, 2015 | 5.370 | 5.380 | 5.310 | 5.340 | 1,026,250 | -0.03(-0.56%) |
May 26, 2015 | 5.400 | 5.440 | 5.370 | 5.370 | 656,765 | -0.06(-1.10%) |
May 22, 2015 | 5.430 | 5.430 | 5.430 | 5.430 | 383,300 | +0.00(+0.00%) |
May 21, 2015 | 5.440 | 5.450 | 5.420 | 5.430 | 537,070 | -0.03(-0.55%) |
May 20, 2015 | 5.450 | 5.460 | 5.430 | 5.460 | 513,424 | -0.03(-0.55%) |
May 19, 2015 | 5.480 | 5.490 | 5.470 | 5.490 | 374,557 | +0.00(+0.00%) |
May 18, 2015 | 5.470 | 5.490 | 5.470 | 5.490 | 517,393 | +0.02(+0.37%) |
May 15, 2015 | 5.470 | 5.490 | 5.470 | 5.470 | 324,621 | +0.00(+0.00%) |
May 14, 2015 | 5.460 | 5.480 | 5.460 | 5.470 | 404,290 | +0.02(+0.37%) |
May 13, 2015 | 5.450 | 5.490 | 5.450 | 5.450 | 440,844 | +0.00(+0.00%) |
May 12, 2015 | 5.450 | 5.490 | 5.440 | 5.450 | 391,364 | -0.01(-0.18%) |
May 11, 2015 | 5.490 | 5.480 | 5.450 | 5.460 | 357,032 | -0.02(-0.36%) |
May 08, 2015 | 5.480 | 5.488 | 5.463 | 5.480 | 460,093 | +0.00(+0.00%) |
May 07, 2015 | 5.500 | 5.500 | 5.470 | 5.480 | 304,380 | -0.03(-0.54%) |
May 06, 2015 | 5.510 | 5.530 | 5.491 | 5.510 | 1,103,839 | +0.02(+0.36%) |
May 05, 2015 | 5.460 | 5.500 | 5.460 | 5.490 | 583,020 | +0.03(+0.55%) |
May 04, 2015 | 5.530 | 5.530 | 5.460 | 5.460 | 684,912 | -0.05(-0.91%) |
May 01, 2015 | 5.530 | 5.550 | 5.500 | 5.510 | 341,436 | -0.04(-0.72%) |
Apr 30, 2015 | 5.580 | 5.590 | 5.530 | 5.550 | 438,680 | -0.02(-0.36%) |
Apr 29, 2015 | 5.550 | 5.590 | 5.540 | 5.570 | 726,889 | +0.04(+0.72%) |
Apr 28, 2015 | 5.510 | 5.550 | 5.510 | 5.530 | 791,592 | +0.04(+0.73%) |
Apr 27, 2015 | 5.480 | 5.570 | 5.480 | 5.490 | 1,059,189 | +0.00(+0.00%) |
Apr 24, 2015 | 5.480 | 5.490 | 5.470 | 5.490 | 418,216 | +0.02(+0.37%) |
Apr 23, 2015 | 5.490 | 5.500 | 5.470 | 5.470 | 629,328 | -0.04(-0.73%) |
Apr 22, 2015 | 5.470 | 5.510 | 5.470 | 5.510 | 626,199 | +0.02(+0.36%) |
Apr 21, 2015 | 5.450 | 5.490 | 5.440 | 5.490 | 618,118 | +0.04(+0.73%) |
Apr 20, 2015 | 5.450 | 5.470 | 5.450 | 5.450 | 491,950 | +0.00(+0.00%) |
Apr 17, 2015 | 5.430 | 5.460 | 5.420 | 5.450 | 554,268 | -0.03(-0.55%) |
Apr 16, 2015 | 5.450 | 5.500 | 5.450 | 5.480 | 682,427 | +0.02(+0.37%) |
Apr 15, 2015 | 5.450 | 5.470 | 5.430 | 5.460 | 513,883 | +0.00(+0.00%) |
Apr 14, 2015 | 5.450 | 5.470 | 5.450 | 5.460 | 509,479 | +0.02(+0.37%) |
Apr 13, 2015 | 5.480 | 5.480 | 5.435 | 5.440 | 860,636 | -0.03(-0.55%) |
Apr 10, 2015 | 5.470 | 5.490 | 5.451 | 5.470 | 358,015 | +0.02(+0.37%) |
Apr 09, 2015 | 5.480 | 5.500 | 5.450 | 5.450 | 277,778 | -0.03(-0.55%) |
Apr 08, 2015 | 5.450 | 5.480 | 5.444 | 5.480 | 339,303 | +0.03(+0.55%) |
Apr 07, 2015 | 5.460 | 5.490 | 5.420 | 5.450 | 739,097 | -0.02(-0.37%) |
Apr 06, 2015 | 5.430 | 5.480 | 5.420 | 5.470 | 445,459 | +0.01(+0.18%) |
Apr 02, 2015 | 5.450 | 5.460 | 5.460 | 5.460 | 1,032,900 | +0.03(+0.55%) |
Apr 01, 2015 | 5.410 | 5.430 | 5.410 | 5.430 | 699,967 | +0.05(+0.93%) |
Mar 31, 2015 | 5.450 | 5.470 | 5.380 | 5.380 | 1,302,931 | -0.08(-1.47%) |
Mar 30, 2015 | 5.500 | 5.500 | 5.460 | 5.460 | 619,674 | -0.02(-0.36%) |
Mar 27, 2015 | 5.490 | 5.500 | 5.470 | 5.480 | 480,000 | -0.01(-0.18%) |
Mar 26, 2015 | 5.470 | 5.490 | 5.460 | 5.490 | 688,119 | +0.02(+0.37%) |
Mar 25, 2015 | 5.490 | 5.500 | 5.470 | 5.470 | 605,986 | -0.03(-0.55%) |
Mar 24, 2015 | 5.460 | 5.500 | 5.460 | 5.500 | 613,139 | +0.04(+0.73%) |
Mar 23, 2015 | 5.420 | 5.490 | 5.420 | 5.460 | 837,006 | +0.03(+0.55%) |
Mar 20, 2015 | 5.410 | 5.450 | 5.409 | 5.430 | 642,263 | +0.02(+0.37%) |
Mar 19, 2015 | 5.420 | 5.430 | 5.370 | 5.410 | 623,980 | -0.02(-0.37%) |
Mar 18, 2015 | 5.360 | 5.460 | 5.360 | 5.430 | 467,580 | +0.05(+0.93%) |
Mar 17, 2015 | 5.420 | 5.420 | 5.360 | 5.380 | 505,764 | -0.03(-0.55%) |
Mar 16, 2015 | 5.400 | 5.440 | 5.390 | 5.410 | 638,178 | +0.01(+0.19%) |
Mar 13, 2015 | 5.410 | 5.420 | 5.370 | 5.400 | 638,247 | +0.00(+0.00%) |
Mar 12, 2015 | 5.450 | 5.470 | 5.400 | 5.400 | 773,662 | -0.02(-0.37%) |
Mar 11, 2015 | 5.420 | 5.420 | 5.390 | 5.420 | 657,667 | +0.00(+0.00%) |
Mar 10, 2015 | 5.440 | 5.450 | 5.410 | 5.420 | 653,754 | -0.04(-0.73%) |
Mar 09, 2015 | 5.450 | 5.480 | 5.450 | 5.460 | 454,213 | -0.02(-0.36%) |
Mar 06, 2015 | 5.510 | 5.519 | 5.460 | 5.480 | 666,994 | -0.05(-0.90%) |
Mar 05, 2015 | 5.520 | 5.530 | 5.510 | 5.530 | 456,488 | +0.00(+0.00%) |
Mar 04, 2015 | 5.530 | 5.540 | 5.510 | 5.530 | 272,490 | -0.01(-0.18%) |
Mar 03, 2015 | 5.530 | 5.540 | 5.530 | 5.540 | 501,582 | -0.01(-0.18%) |
Mar 02, 2015 | 5.570 | 5.590 | 5.540 | 5.550 | 536,942 | -0.02(-0.36%) |
Feb 27, 2015 | 5.560 | 5.570 | 5.530 | 5.570 | 885,534 | +0.04(+0.72%) |
Feb 26, 2015 | 5.540 | 5.560 | 5.530 | 5.530 | 612,879 | -0.02(-0.36%) |
Feb 25, 2015 | 5.500 | 5.550 | 5.480 | 5.550 | 1,026,727 | +0.04(+0.73%) |
Feb 24, 2015 | 5.480 | 5.510 | 5.470 | 5.510 | 550,752 | +0.02(+0.36%) |
Feb 23, 2015 | 5.480 | 5.510 | 5.460 | 5.490 | 759,847 | +0.01(+0.18%) |
Feb 20, 2015 | 5.490 | 5.500 | 5.470 | 5.480 | 656,261 | -0.01(-0.18%) |
Feb 19, 2015 | 5.470 | 5.500 | 5.460 | 5.490 | 482,590 | -0.01(-0.18%) |
Feb 18, 2015 | 5.480 | 5.510 | 5.480 | 5.500 | 531,334 | +0.02(+0.36%) |
Feb 17, 2015 | 5.490 | 5.520 | 5.480 | 5.480 | 849,452 | -0.01(-0.18%) |
Feb 13, 2015 | 5.500 | 5.490 | 5.490 | 5.490 | 465,300 | +0.00(+0.00%) |
Feb 12, 2015 | 5.510 | 5.520 | 5.490 | 5.490 | 530,108 | -0.01(-0.18%) |
Feb 11, 2015 | 5.520 | 5.530 | 5.499 | 5.500 | 727,643 | -0.04(-0.72%) |
Feb 10, 2015 | 5.540 | 5.550 | 5.520 | 5.540 | 377,394 | +0.00(+0.00%) |
Feb 09, 2015 | 5.520 | 5.560 | 5.510 | 5.540 | 496,449 | -0.01(-0.18%) |
Feb 06, 2015 | 5.590 | 5.590 | 5.510 | 5.550 | 684,113 | -0.04(-0.72%) |
Feb 05, 2015 | 5.610 | 5.630 | 5.580 | 5.590 | 784,854 | -0.03(-0.53%) |
Feb 04, 2015 | 5.610 | 5.630 | 5.580 | 5.620 | 844,964 | +0.04(+0.72%) |
Feb 03, 2015 | 5.550 | 5.600 | 5.550 | 5.580 | 1,768,796 | +0.02(+0.36%) |
Feb 02, 2015 | 5.510 | 5.590 | 5.490 | 5.560 | 1,153,377 | +0.04(+0.72%) |
Jan 30, 2015 | 5.530 | 5.530 | 5.530 | 5.520 | 787,701 | -0.01(-0.18%) |
Jan 29, 2015 | 5.510 | 5.530 | 5.490 | 5.530 | 907,349 | -0.01(-0.18%) |
Jan 28, 2015 | 5.570 | 5.580 | 5.540 | 5.540 | 478,146 | -0.03(-0.54%) |
Jan 27, 2015 | 5.530 | 5.570 | 5.520 | 5.570 | 447,809 | +0.03(+0.54%) |
Jan 26, 2015 | 5.540 | 5.570 | 5.540 | 5.540 | 582,265 | -0.03(-0.54%) |
Jan 23, 2015 | 5.600 | 5.600 | 5.535 | 5.570 | 1,148,532 | -0.06(-1.07%) |
Jan 22, 2015 | 5.650 | 5.650 | 5.630 | 5.630 | 610,231 | +0.00(+0.00%) |
Jan 21, 2015 | 5.650 | 5.650 | 5.610 | 5.630 | 479,230 | -0.05(-0.88%) |
Jan 20, 2015 | 5.680 | 5.700 | 5.660 | 5.680 | 765,832 | +0.00(+0.00%) |
Jan 16, 2015 | 5.670 | 5.693 | 5.650 | 5.680 | 850,295 | +0.01(+0.18%) |
Jan 15, 2015 | 5.670 | 5.690 | 5.650 | 5.670 | 564,562 | +0.03(+0.53%) |
Jan 14, 2015 | 5.650 | 5.680 | 5.600 | 5.640 | 840,331 | -0.03(-0.53%) |
Jan 13, 2015 | 5.660 | 5.720 | 5.640 | 5.670 | 795,445 | +0.00(+0.00%) |
Jan 12, 2015 | 5.640 | 5.670 | 5.630 | 5.670 | 1,720,187 | +0.04(+0.71%) |
Jan 09, 2015 | 5.630 | 5.640 | 5.600 | 5.630 | 575,601 | +0.01(+0.18%) |
Jan 08, 2015 | 5.590 | 5.620 | 5.580 | 5.620 | 838,698 | +0.02(+0.36%) |
Jan 07, 2015 | 5.580 | 5.600 | 5.570 | 5.600 | 1,050,483 | +0.01(+0.18%) |
Jan 06, 2015 | 5.550 | 5.590 | 5.530 | 5.590 | 1,320,607 | +0.08(+1.45%) |
Jan 05, 2015 | 5.520 | 5.550 | 5.500 | 5.510 | 1,438,242 | -0.04(-0.72%) |
Jan 02, 2015 | 5.520 | 5.550 | 5.470 | 5.550 | 542,139 | +0.00(+0.00%) |
Dec 31, 2014 | 5.390 | 5.550 | 5.550 | 5.550 | 2,612,700 | +0.14(+2.59%) |
Dec 30, 2014 | 5.400 | 5.430 | 5.370 | 5.410 | 2,190,642 | -0.01(-0.18%) |
Dec 29, 2014 | 5.400 | 5.470 | 5.400 | 5.420 | 1,423,605 | -0.04(-0.73%) |
Dec 26, 2014 | 5.460 | 5.490 | 5.450 | 5.460 | 1,173,539 | +0.00(+0.00%) |
Dec 24, 2014 | 5.420 | 5.460 | 5.460 | 5.460 | 910,000 | +0.02(+0.37%) |
Dec 23, 2014 | 5.460 | 5.470 | 5.421 | 5.440 | 1,233,161 | +0.00(+0.00%) |
Dec 22, 2014 | 5.490 | 5.510 | 5.440 | 5.440 | 994,751 | -0.04(-0.73%) |
Dec 19, 2014 | 5.470 | 5.530 | 5.430 | 5.480 | 1,203,242 | -0.01(-0.18%) |
Dec 18, 2014 | 5.500 | 5.521 | 5.471 | 5.490 | 1,579,589 | +0.00(+0.00%) |
Dec 17, 2014 | 5.400 | 5.500 | 5.400 | 5.490 | 850,638 | +0.07(+1.29%) |
Dec 16, 2014 | 5.430 | 5.460 | 5.390 | 5.420 | 1,204,003 | -0.05(-0.91%) |
Dec 15, 2014 | 5.510 | 5.520 | 5.440 | 5.470 | 1,344,456 | -0.05(-0.91%) |
Dec 12, 2014 | 5.470 | 5.520 | 5.470 | 5.520 | 1,385,030 | +0.01(+0.18%) |
Dec 11, 2014 | 5.480 | 5.530 | 5.470 | 5.510 | 1,401,257 | +0.03(+0.55%) |
Dec 10, 2014 | 5.450 | 5.480 | 5.440 | 5.480 | 2,477,699 | +0.02(+0.37%) |
Dec 09, 2014 | 5.500 | 5.500 | 5.340 | 5.460 | 2,595,594 | -0.07(-1.27%) |
Dec 08, 2014 | 5.600 | 5.680 | 5.510 | 5.530 | 2,730,813 | -0.13(-2.30%) |
Dec 05, 2014 | 5.680 | 5.690 | 5.630 | 5.660 | 1,358,703 | -0.04(-0.70%) |
Dec 04, 2014 | 5.770 | 5.770 | 5.680 | 5.700 | 1,376,920 | -0.04(-0.70%) |
Dec 03, 2014 | 5.760 | 5.770 | 5.740 | 5.740 | 559,359 | -0.04(-0.69%) |
Dec 02, 2014 | 5.770 | 5.780 | 5.740 | 5.780 | 598,542 | +0.03(+0.52%) |