Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.331 | 4.363 | 4.315 | 4.363 | 432,759 | +0.05(+1.25%) |
Jan 28, 2016 | 4.264 | 4.318 | 4.202 | 4.309 | 748,847 | +0.08(+1.90%) |
Jan 27, 2016 | 4.206 | 4.233 | 4.175 | 4.228 | 445,764 | +0.02(+0.43%) |
Jan 26, 2016 | 4.166 | 4.220 | 4.161 | 4.211 | 513,522 | +0.08(+1.95%) |
Jan 25, 2016 | 4.220 | 4.246 | 4.130 | 4.130 | 671,778 | -0.12(-2.74%) |
Jan 22, 2016 | 4.228 | 4.269 | 4.206 | 4.246 | 635,422 | +0.06(+1.39%) |
Jan 21, 2016 | 4.135 | 4.224 | 4.108 | 4.188 | 432,934 | +0.06(+1.52%) |
Jan 20, 2016 | 4.161 | 4.166 | 4.004 | 4.126 | 1,342,069 | -0.07(-1.57%) |
Jan 19, 2016 | 4.169 | 4.209 | 4.138 | 4.191 | 852,770 | +0.06(+1.50%) |
Jan 15, 2016 | 4.151 | 4.129 | 4.129 | 4.129 | 620,684 | -0.09(-2.10%) |
Jan 14, 2016 | 4.222 | 4.241 | 4.156 | 4.218 | 884,612 | +0.01(+0.21%) |
Jan 13, 2016 | 4.307 | 4.313 | 4.209 | 4.209 | 535,977 | -0.08(-1.86%) |
Jan 12, 2016 | 4.333 | 4.351 | 4.280 | 4.289 | 610,475 | -0.01(-0.21%) |
Jan 11, 2016 | 4.307 | 4.320 | 4.240 | 4.298 | 649,856 | +0.00(+0.00%) |
Jan 08, 2016 | 4.342 | 4.360 | 4.293 | 4.298 | 445,452 | -0.03(-0.61%) |
Jan 07, 2016 | 4.333 | 4.364 | 4.320 | 4.324 | 629,606 | -0.06(-1.41%) |
Jan 06, 2016 | 4.408 | 4.422 | 4.369 | 4.386 | 542,717 | -0.06(-1.30%) |
Jan 05, 2016 | 4.457 | 4.478 | 4.435 | 4.444 | 356,735 | -0.02(-0.50%) |
Jan 04, 2016 | 4.453 | 4.470 | 4.380 | 4.466 | 1,114,538 | -0.04(-0.79%) |
Dec 31, 2015 | 4.439 | 4.501 | 4.501 | 4.501 | 881,371 | +0.07(+1.50%) |
Dec 30, 2015 | 4.475 | 4.491 | 4.431 | 4.435 | 1,376,084 | -0.05(-1.18%) |
Dec 29, 2015 | 4.453 | 4.488 | 4.449 | 4.488 | 405,248 | +0.06(+1.30%) |
Dec 28, 2015 | 4.466 | 4.466 | 4.431 | 4.431 | 698,626 | -0.05(-1.09%) |
Dec 24, 2015 | 4.475 | 4.479 | 4.479 | 4.479 | 256,399 | +0.01(+0.30%) |
Dec 23, 2015 | 4.493 | 4.510 | 4.462 | 4.466 | 854,393 | -0.00(-0.10%) |
Dec 22, 2015 | 4.488 | 4.497 | 4.448 | 4.470 | 548,538 | -0.03(-0.59%) |
Dec 21, 2015 | 4.466 | 4.501 | 4.439 | 4.497 | 807,839 | +0.03(+0.62%) |
Dec 18, 2015 | 4.465 | 4.469 | 4.443 | 4.469 | 363,163 | -0.00(-0.10%) |
Dec 17, 2015 | 4.438 | 4.495 | 4.434 | 4.474 | 781,313 | +0.04(+0.79%) |
Dec 16, 2015 | 4.386 | 4.474 | 4.377 | 4.438 | 529,776 | +0.04(+1.00%) |
Dec 15, 2015 | 4.351 | 4.395 | 4.346 | 4.395 | 567,019 | +0.05(+1.21%) |
Dec 14, 2015 | 4.368 | 4.381 | 4.289 | 4.342 | 684,628 | -0.04(-0.90%) |
Dec 11, 2015 | 4.390 | 4.399 | 4.359 | 4.381 | 835,169 | -0.04(-0.80%) |
Dec 10, 2015 | 4.416 | 4.425 | 4.408 | 4.416 | 332,651 | -0.01(-0.20%) |
Dec 09, 2015 | 4.412 | 4.438 | 4.399 | 4.425 | 796,855 | +0.01(+0.30%) |
Dec 08, 2015 | 4.412 | 4.425 | 4.390 | 4.412 | 398,886 | -0.01(-0.30%) |
Dec 07, 2015 | 4.434 | 4.443 | 4.408 | 4.425 | 369,397 | -0.02(-0.40%) |
Dec 04, 2015 | 4.408 | 4.443 | 4.399 | 4.443 | 313,499 | +0.04(+1.00%) |
Dec 03, 2015 | 4.438 | 4.443 | 4.397 | 4.399 | 257,236 | -0.04(-0.79%) |
Dec 02, 2015 | 4.469 | 4.474 | 4.434 | 4.434 | 580,613 | -0.04(-0.88%) |
Dec 01, 2015 | 4.425 | 4.474 | 4.412 | 4.474 | 345,286 | +0.07(+1.49%) |
Nov 30, 2015 | 4.430 | 4.440 | 4.399 | 4.408 | 451,277 | -0.01(-0.30%) |
Nov 27, 2015 | 4.399 | 4.421 | 4.395 | 4.421 | 134,196 | +0.01(+0.30%) |
Nov 25, 2015 | 4.416 | 4.408 | 4.408 | 4.408 | 247,373 | -0.00(-0.10%) |
Nov 24, 2015 | 4.395 | 4.425 | 4.386 | 4.412 | 552,616 | -0.01(-0.30%) |
Nov 23, 2015 | 4.412 | 4.438 | 4.403 | 4.425 | 416,321 | +0.00(+0.00%) |
Nov 20, 2015 | 4.434 | 4.443 | 4.412 | 4.425 | 311,000 | +0.01(+0.30%) |
Nov 19, 2015 | 4.425 | 4.438 | 4.412 | 4.412 | 377,967 | +0.01(+0.23%) |
Nov 18, 2015 | 4.393 | 4.411 | 4.392 | 4.402 | 467,263 | +0.01(+0.20%) |
Nov 17, 2015 | 4.398 | 4.406 | 4.385 | 4.393 | 283,635 | -0.00(-0.10%) |
Nov 16, 2015 | 4.376 | 4.398 | 4.376 | 4.398 | 246,622 | +0.02(+0.50%) |
Nov 13, 2015 | 4.402 | 4.406 | 4.376 | 4.376 | 292,957 | -0.04(-0.89%) |
Nov 12, 2015 | 4.424 | 4.424 | 4.411 | 4.415 | 317,451 | -0.03(-0.68%) |
Nov 11, 2015 | 4.450 | 4.463 | 4.437 | 4.445 | 325,460 | +0.00(+0.00%) |
Nov 10, 2015 | 4.441 | 4.463 | 4.432 | 4.445 | 474,098 | -0.00(-0.10%) |
Nov 09, 2015 | 4.467 | 4.476 | 4.437 | 4.450 | 535,363 | -0.02(-0.39%) |
Nov 06, 2015 | 4.467 | 4.476 | 4.445 | 4.467 | 337,974 | +0.00(+0.00%) |
Nov 05, 2015 | 4.472 | 4.480 | 4.459 | 4.467 | 399,901 | -0.01(-0.19%) |
Nov 04, 2015 | 4.454 | 4.476 | 4.445 | 4.476 | 563,323 | +0.03(+0.78%) |
Nov 03, 2015 | 4.432 | 4.450 | 4.419 | 4.441 | 398,358 | +0.02(+0.39%) |
Nov 02, 2015 | 4.415 | 4.441 | 4.398 | 4.424 | 522,413 | +0.01(+0.20%) |
Oct 30, 2015 | 4.441 | 4.463 | 4.411 | 4.415 | 401,432 | -0.03(-0.59%) |
Oct 29, 2015 | 4.441 | 4.463 | 4.428 | 4.441 | 336,891 | +0.01(+0.20%) |
Oct 28, 2015 | 4.432 | 4.467 | 4.428 | 4.432 | 269,368 | +0.01(+0.30%) |
Oct 27, 2015 | 4.402 | 4.437 | 4.402 | 4.419 | 302,022 | +0.02(+0.40%) |
Oct 26, 2015 | 4.489 | 4.493 | 4.402 | 4.402 | 597,836 | -0.10(-2.22%) |
Oct 23, 2015 | 4.511 | 4.528 | 4.498 | 4.502 | 344,018 | +0.02(+0.49%) |
Oct 22, 2015 | 4.454 | 4.502 | 4.454 | 4.480 | 351,655 | +0.03(+0.78%) |
Oct 21, 2015 | 4.467 | 4.472 | 4.424 | 4.445 | 325,371 | -0.00(-0.07%) |
Oct 20, 2015 | 4.440 | 4.457 | 4.431 | 4.449 | 300,382 | +0.00(+0.10%) |
Oct 19, 2015 | 4.410 | 4.444 | 4.401 | 4.444 | 199,569 | +0.02(+0.49%) |
Oct 16, 2015 | 4.397 | 4.423 | 4.395 | 4.423 | 340,901 | +0.03(+0.79%) |
Oct 15, 2015 | 4.384 | 4.407 | 4.380 | 4.388 | 465,830 | -0.01(-0.29%) |
Oct 14, 2015 | 4.397 | 4.410 | 4.358 | 4.401 | 494,084 | -0.02(-0.39%) |
Oct 13, 2015 | 4.405 | 4.427 | 4.388 | 4.418 | 347,317 | -0.00(-0.10%) |
Oct 12, 2015 | 4.410 | 4.423 | 4.385 | 4.423 | 384,108 | +0.01(+0.29%) |
Oct 09, 2015 | 4.362 | 4.414 | 4.356 | 4.410 | 450,972 | +0.06(+1.49%) |
Oct 08, 2015 | 4.319 | 4.375 | 4.311 | 4.345 | 477,170 | +0.01(+0.20%) |
Oct 07, 2015 | 4.328 | 4.345 | 4.311 | 4.336 | 597,525 | -0.00(-0.10%) |
Oct 06, 2015 | 4.328 | 4.341 | 4.302 | 4.341 | 433,946 | +0.00(+0.10%) |
Oct 05, 2015 | 4.259 | 4.336 | 4.246 | 4.336 | 600,553 | +0.08(+1.82%) |
Oct 02, 2015 | 4.138 | 4.259 | 4.125 | 4.259 | 425,817 | +0.02(+0.51%) |
Oct 01, 2015 | 4.160 | 4.237 | 4.138 | 4.237 | 507,036 | +0.10(+2.40%) |
Sep 30, 2015 | 4.160 | 4.177 | 4.127 | 4.138 | 752,750 | +0.02(+0.52%) |
Sep 29, 2015 | 4.147 | 4.186 | 4.086 | 4.117 | 821,460 | -0.03(-0.73%) |
Sep 28, 2015 | 4.242 | 4.280 | 4.130 | 4.147 | 920,088 | -0.14(-3.32%) |
Sep 25, 2015 | 4.371 | 4.371 | 4.289 | 4.289 | 314,199 | -0.04(-1.00%) |
Sep 24, 2015 | 4.302 | 4.341 | 4.289 | 4.332 | 663,762 | +0.01(+0.20%) |
Sep 23, 2015 | 4.311 | 4.345 | 4.306 | 4.324 | 322,938 | +0.02(+0.40%) |
Sep 22, 2015 | 4.328 | 4.345 | 4.293 | 4.306 | 384,999 | -0.04(-0.99%) |
Sep 21, 2015 | 4.367 | 4.384 | 4.345 | 4.349 | 284,985 | -0.00(-0.07%) |
Sep 18, 2015 | 4.340 | 4.365 | 4.335 | 4.352 | 470,187 | -0.01(-0.29%) |
Sep 17, 2015 | 4.365 | 4.395 | 4.352 | 4.365 | 417,331 | +0.00(+0.00%) |
Sep 16, 2015 | 4.357 | 4.382 | 4.340 | 4.365 | 539,125 | +0.01(+0.20%) |
Sep 15, 2015 | 4.335 | 4.357 | 4.318 | 4.357 | 374,971 | +0.02(+0.49%) |
Sep 14, 2015 | 4.352 | 4.352 | 4.335 | 4.335 | 122,655 | -0.02(-0.39%) |
Sep 11, 2015 | 4.331 | 4.357 | 4.331 | 4.352 | 153,098 | +0.02(+0.49%) |
Sep 10, 2015 | 4.344 | 4.361 | 4.331 | 4.331 | 285,200 | -0.01(-0.30%) |
Sep 09, 2015 | 4.425 | 4.431 | 4.344 | 4.344 | 300,847 | -0.08(-1.74%) |
Sep 08, 2015 | 4.416 | 4.429 | 4.378 | 4.421 | 305,609 | +0.08(+1.77%) |
Sep 04, 2015 | 4.357 | 4.344 | 4.344 | 4.344 | 334,797 | -0.05(-1.17%) |
Sep 03, 2015 | 4.412 | 4.439 | 4.391 | 4.395 | 289,122 | -0.01(-0.19%) |
Sep 02, 2015 | 4.442 | 4.446 | 4.382 | 4.404 | 391,921 | +0.03(+0.68%) |
Sep 01, 2015 | 4.374 | 4.422 | 4.331 | 4.374 | 423,774 | -0.09(-2.10%) |
Aug 31, 2015 | 4.476 | 4.485 | 4.442 | 4.468 | 629,448 | -0.02(-0.48%) |
Aug 28, 2015 | 4.455 | 4.510 | 4.451 | 4.489 | 603,125 | +0.00(+0.00%) |
Aug 27, 2015 | 4.468 | 4.540 | 4.456 | 4.489 | 415,095 | +0.04(+0.86%) |
Aug 26, 2015 | 4.399 | 4.451 | 4.348 | 4.451 | 450,708 | +0.13(+3.07%) |
Aug 25, 2015 | 4.387 | 4.399 | 4.305 | 4.318 | 580,214 | +0.07(+1.61%) |
Aug 24, 2015 | 4.288 | 4.331 | 4.130 | 4.250 | 1,345,177 | -0.10(-2.36%) |
Aug 21, 2015 | 4.425 | 4.442 | 4.340 | 4.352 | 727,885 | -0.11(-2.49%) |
Aug 20, 2015 | 4.498 | 4.498 | 4.463 | 4.463 | 364,061 | -0.06(-1.29%) |
Aug 19, 2015 | 4.530 | 4.547 | 4.505 | 4.522 | 397,811 | -0.03(-0.74%) |
Aug 18, 2015 | 4.505 | 4.556 | 4.505 | 4.556 | 439,943 | +0.04(+0.94%) |
Aug 17, 2015 | 4.497 | 4.513 | 4.488 | 4.513 | 229,265 | +0.01(+0.19%) |
Aug 14, 2015 | 4.497 | 4.509 | 4.475 | 4.505 | 208,004 | +0.02(+0.47%) |
Aug 13, 2015 | 4.488 | 4.513 | 4.480 | 4.484 | 163,094 | -0.01(-0.28%) |
Aug 12, 2015 | 4.458 | 4.509 | 4.447 | 4.497 | 501,343 | +0.03(+0.57%) |
Aug 11, 2015 | 4.463 | 4.492 | 4.459 | 4.471 | 494,440 | -0.00(-0.09%) |
Aug 10, 2015 | 4.484 | 4.509 | 4.471 | 4.475 | 348,211 | +0.02(+0.38%) |
Aug 07, 2015 | 4.518 | 4.522 | 4.454 | 4.458 | 322,075 | -0.07(-1.50%) |
Aug 06, 2015 | 4.560 | 4.564 | 4.513 | 4.526 | 614,460 | -0.05(-1.02%) |
Aug 05, 2015 | 4.556 | 4.585 | 4.547 | 4.573 | 335,729 | +0.03(+0.75%) |
Aug 04, 2015 | 4.509 | 4.539 | 4.509 | 4.539 | 259,688 | +0.03(+0.56%) |
Aug 03, 2015 | 4.535 | 4.545 | 4.505 | 4.513 | 392,861 | -0.02(-0.47%) |
Jul 31, 2015 | 4.543 | 4.556 | 4.530 | 4.535 | 339,933 | +0.01(+0.28%) |
Jul 30, 2015 | 4.526 | 4.543 | 4.518 | 4.522 | 241,906 | -0.01(-0.28%) |
Jul 29, 2015 | 4.497 | 4.543 | 4.497 | 4.535 | 228,994 | +0.02(+0.47%) |
Jul 28, 2015 | 4.471 | 4.528 | 4.458 | 4.513 | 300,842 | +0.06(+1.43%) |
Jul 27, 2015 | 4.454 | 4.467 | 4.450 | 4.450 | 407,327 | -0.03(-0.76%) |
Jul 24, 2015 | 4.522 | 4.547 | 4.480 | 4.484 | 389,238 | -0.04(-0.84%) |
Jul 23, 2015 | 4.547 | 4.569 | 4.509 | 4.522 | 380,069 | -0.01(-0.19%) |
Jul 22, 2015 | 4.564 | 4.573 | 4.529 | 4.530 | 430,284 | -0.02(-0.53%) |
Jul 21, 2015 | 4.584 | 4.597 | 4.550 | 4.555 | 377,759 | -0.04(-0.82%) |
Jul 20, 2015 | 4.597 | 4.605 | 4.563 | 4.592 | 464,529 | +0.00(+0.00%) |
Jul 17, 2015 | 4.597 | 4.601 | 4.576 | 4.592 | 461,654 | +0.00(+0.00%) |
Jul 16, 2015 | 4.588 | 4.613 | 4.577 | 4.592 | 283,647 | +0.03(+0.55%) |
Jul 15, 2015 | 4.576 | 4.579 | 4.563 | 4.567 | 244,400 | +0.00(+0.09%) |
Jul 14, 2015 | 4.542 | 4.567 | 4.542 | 4.563 | 235,087 | +0.02(+0.46%) |
Jul 13, 2015 | 4.517 | 4.546 | 4.517 | 4.542 | 400,283 | +0.03(+0.74%) |
Jul 10, 2015 | 4.504 | 4.513 | 4.483 | 4.508 | 221,902 | +0.05(+1.13%) |
Jul 09, 2015 | 4.508 | 4.508 | 4.454 | 4.458 | 379,846 | -0.01(-0.28%) |
Jul 08, 2015 | 4.471 | 4.475 | 4.450 | 4.471 | 371,904 | -0.03(-0.56%) |
Jul 07, 2015 | 4.492 | 4.513 | 4.450 | 4.496 | 385,266 | +0.00(+0.09%) |
Jul 06, 2015 | 4.458 | 4.492 | 4.429 | 4.492 | 256,039 | -0.01(-0.19%) |
Jul 02, 2015 | 4.534 | 4.500 | 4.500 | 4.500 | 328,747 | -0.03(-0.56%) |
Jul 01, 2015 | 4.567 | 4.580 | 4.521 | 4.525 | 461,475 | -0.01(-0.28%) |
Jun 30, 2015 | 4.483 | 4.555 | 4.466 | 4.538 | 665,030 | +0.08(+1.79%) |
Jun 29, 2015 | 4.450 | 4.462 | 4.441 | 4.458 | 671,650 | -0.03(-0.75%) |
Jun 26, 2015 | 4.513 | 4.517 | 4.454 | 4.492 | 631,236 | -0.02(-0.47%) |
Jun 25, 2015 | 4.576 | 4.576 | 4.508 | 4.513 | 601,987 | -0.06(-1.29%) |
Jun 24, 2015 | 4.576 | 4.589 | 4.571 | 4.571 | 378,205 | +0.00(+0.00%) |
Jun 23, 2015 | 4.618 | 4.618 | 4.567 | 4.571 | 498,131 | -0.05(-1.00%) |
Jun 22, 2015 | 4.618 | 4.618 | 4.605 | 4.618 | 343,884 | -0.01(-0.18%) |
Jun 19, 2015 | 4.622 | 4.626 | 4.618 | 4.626 | 369,831 | -0.02(-0.33%) |
Jun 18, 2015 | 4.575 | 4.641 | 4.571 | 4.641 | 784,738 | +0.07(+1.46%) |
Jun 17, 2015 | 4.546 | 4.575 | 4.542 | 4.575 | 280,861 | +0.03(+0.64%) |
Jun 16, 2015 | 4.537 | 4.554 | 4.525 | 4.546 | 362,389 | +0.00(+0.00%) |
Jun 15, 2015 | 4.550 | 4.550 | 4.525 | 4.546 | 444,282 | -0.01(-0.18%) |
Jun 12, 2015 | 4.579 | 4.596 | 4.554 | 4.554 | 432,297 | -0.04(-0.82%) |
Jun 11, 2015 | 4.567 | 4.591 | 4.558 | 4.591 | 429,112 | +0.03(+0.64%) |
Jun 10, 2015 | 4.546 | 4.567 | 4.546 | 4.562 | 342,238 | +0.02(+0.46%) |
Jun 09, 2015 | 4.550 | 4.554 | 4.542 | 4.542 | 353,344 | -0.02(-0.46%) |
Jun 08, 2015 | 4.546 | 4.567 | 4.537 | 4.562 | 409,387 | +0.01(+0.27%) |
Jun 05, 2015 | 4.542 | 4.550 | 4.537 | 4.550 | 275,071 | +0.00(+0.09%) |
Jun 04, 2015 | 4.542 | 4.554 | 4.542 | 4.546 | 430,767 | -0.01(-0.18%) |
Jun 03, 2015 | 4.550 | 4.567 | 4.542 | 4.554 | 450,915 | +0.00(+0.09%) |
Jun 02, 2015 | 4.558 | 4.562 | 4.546 | 4.550 | 526,029 | -0.01(-0.18%) |
Jun 01, 2015 | 4.554 | 4.571 | 4.542 | 4.558 | 439,223 | +0.00(+0.09%) |
May 29, 2015 | 4.558 | 4.562 | 4.537 | 4.554 | 417,064 | -0.01(-0.18%) |
May 28, 2015 | 4.542 | 4.562 | 4.533 | 4.562 | 293,405 | +0.01(+0.27%) |
May 27, 2015 | 4.521 | 4.550 | 4.516 | 4.550 | 336,538 | +0.03(+0.74%) |
May 26, 2015 | 4.529 | 4.533 | 4.500 | 4.517 | 534,175 | -0.02(-0.37%) |
May 22, 2015 | 4.533 | 4.533 | 4.533 | 4.533 | 257,763 | -0.01(-0.27%) |
May 21, 2015 | 4.554 | 4.554 | 4.529 | 4.546 | 369,653 | +0.01(+0.18%) |
May 20, 2015 | 4.517 | 4.558 | 4.517 | 4.537 | 413,715 | +0.02(+0.40%) |
May 19, 2015 | 4.524 | 4.540 | 4.515 | 4.519 | 694,241 | -0.00(-0.09%) |
May 18, 2015 | 4.515 | 4.532 | 4.495 | 4.524 | 467,950 | +0.01(+0.18%) |
May 15, 2015 | 4.519 | 4.521 | 4.507 | 4.515 | 263,278 | -0.00(-0.09%) |
May 14, 2015 | 4.495 | 4.519 | 4.491 | 4.519 | 680,302 | +0.04(+0.83%) |
May 13, 2015 | 4.470 | 4.511 | 4.470 | 4.482 | 553,171 | +0.01(+0.18%) |
May 12, 2015 | 4.449 | 4.478 | 4.441 | 4.474 | 397,685 | +0.01(+0.18%) |
May 11, 2015 | 4.491 | 4.491 | 4.462 | 4.466 | 278,537 | -0.01(-0.28%) |
May 08, 2015 | 4.470 | 4.499 | 4.466 | 4.478 | 324,239 | +0.02(+0.46%) |
May 07, 2015 | 4.441 | 4.466 | 4.441 | 4.458 | 314,911 | +0.00(+0.09%) |
May 06, 2015 | 4.470 | 4.470 | 4.420 | 4.453 | 444,630 | -0.00(-0.09%) |
May 05, 2015 | 4.482 | 4.486 | 4.453 | 4.458 | 897,210 | -0.02(-0.55%) |
May 04, 2015 | 4.486 | 4.495 | 4.478 | 4.482 | 745,785 | +0.00(+0.00%) |
May 01, 2015 | 4.466 | 4.482 | 4.453 | 4.482 | 547,194 | +0.02(+0.48%) |
Apr 30, 2015 | 4.470 | 4.478 | 4.441 | 4.461 | 808,902 | -0.01(-0.29%) |
Apr 29, 2015 | 4.462 | 4.482 | 4.458 | 4.474 | 540,151 | -0.00(-0.09%) |
Apr 28, 2015 | 4.486 | 4.495 | 4.470 | 4.478 | 291,969 | -0.01(-0.18%) |
Apr 27, 2015 | 4.495 | 4.495 | 4.479 | 4.486 | 234,909 | -0.00(-0.09%) |
Apr 24, 2015 | 4.482 | 4.495 | 4.470 | 4.491 | 227,807 | +0.00(+0.00%) |
Apr 23, 2015 | 4.458 | 4.495 | 4.453 | 4.491 | 447,789 | +0.03(+0.65%) |
Apr 22, 2015 | 4.453 | 4.474 | 4.445 | 4.462 | 257,790 | +0.02(+0.37%) |
Apr 21, 2015 | 4.466 | 4.466 | 4.437 | 4.445 | 347,089 | +0.01(+0.31%) |
Apr 20, 2015 | 4.440 | 4.477 | 4.432 | 4.432 | 573,327 | -0.00(-0.09%) |
Apr 17, 2015 | 4.448 | 4.448 | 4.411 | 4.436 | 482,455 | -0.02(-0.37%) |
Apr 16, 2015 | 4.468 | 4.477 | 4.452 | 4.452 | 396,582 | -0.02(-0.55%) |
Apr 15, 2015 | 4.464 | 4.481 | 4.460 | 4.477 | 325,874 | +0.01(+0.28%) |
Apr 14, 2015 | 4.452 | 4.468 | 4.432 | 4.464 | 347,422 | +0.02(+0.46%) |
Apr 13, 2015 | 4.464 | 4.485 | 4.440 | 4.444 | 319,613 | -0.02(-0.46%) |
Apr 10, 2015 | 4.448 | 4.481 | 4.448 | 4.464 | 330,557 | +0.02(+0.37%) |
Apr 09, 2015 | 4.444 | 4.452 | 4.432 | 4.448 | 322,062 | +0.00(+0.09%) |
Apr 08, 2015 | 4.436 | 4.448 | 4.427 | 4.444 | 400,475 | +0.02(+0.37%) |
Apr 07, 2015 | 4.432 | 4.444 | 4.423 | 4.427 | 330,923 | -0.00(-0.09%) |
Apr 06, 2015 | 4.399 | 4.436 | 4.387 | 4.432 | 429,036 | +0.02(+0.46%) |
Apr 02, 2015 | 4.411 | 4.411 | 4.411 | 4.411 | 661,544 | -0.00(-0.09%) |
Apr 01, 2015 | 4.427 | 4.427 | 4.400 | 4.415 | 383,053 | -0.01(-0.28%) |
Mar 31, 2015 | 4.407 | 4.432 | 4.399 | 4.427 | 1,016,706 | +0.02(+0.37%) |
Mar 30, 2015 | 4.387 | 4.423 | 4.387 | 4.411 | 398,603 | +0.03(+0.75%) |
Mar 27, 2015 | 4.387 | 4.391 | 4.374 | 4.378 | 224,595 | -0.01(-0.28%) |
Mar 26, 2015 | 4.370 | 4.395 | 4.342 | 4.391 | 1,235,277 | +0.02(+0.47%) |
Mar 25, 2015 | 4.399 | 4.403 | 4.370 | 4.370 | 445,515 | -0.02(-0.37%) |
Mar 24, 2015 | 4.427 | 4.432 | 4.382 | 4.387 | 628,215 | -0.05(-1.02%) |
Mar 23, 2015 | 4.436 | 4.452 | 4.427 | 4.432 | 454,430 | -0.00(-0.09%) |
Mar 20, 2015 | 4.440 | 4.448 | 4.423 | 4.436 | 372,038 | +0.01(+0.31%) |
Mar 19, 2015 | 4.418 | 4.442 | 4.406 | 4.422 | 1,088,346 | +0.00(+0.09%) |
Mar 18, 2015 | 4.382 | 4.430 | 4.361 | 4.418 | 564,213 | +0.04(+0.83%) |
Mar 17, 2015 | 4.386 | 4.398 | 4.378 | 4.382 | 276,643 | -0.02(-0.55%) |
Mar 16, 2015 | 4.382 | 4.406 | 4.373 | 4.406 | 398,878 | +0.04(+0.84%) |
Mar 13, 2015 | 4.386 | 4.390 | 4.349 | 4.369 | 518,231 | -0.02(-0.37%) |
Mar 12, 2015 | 4.365 | 4.394 | 4.365 | 4.386 | 484,865 | +0.02(+0.56%) |
Mar 11, 2015 | 4.369 | 4.378 | 4.353 | 4.361 | 427,305 | -0.01(-0.19%) |
Mar 10, 2015 | 4.382 | 4.382 | 4.349 | 4.369 | 625,470 | -0.03(-0.65%) |
Mar 09, 2015 | 4.390 | 4.406 | 4.378 | 4.398 | 1,126,051 | -0.01(-0.28%) |
Mar 06, 2015 | 4.438 | 4.438 | 4.398 | 4.410 | 695,297 | -0.03(-0.73%) |
Mar 05, 2015 | 4.426 | 4.442 | 4.418 | 4.442 | 422,235 | +0.02(+0.37%) |
Mar 04, 2015 | 4.430 | 4.430 | 4.402 | 4.426 | 655,689 | -0.00(-0.09%) |
Mar 03, 2015 | 4.438 | 4.438 | 4.414 | 4.430 | 495,358 | -0.01(-0.18%) |
Mar 02, 2015 | 4.430 | 4.442 | 4.414 | 4.438 | 637,181 | +0.01(+0.28%) |
Feb 27, 2015 | 4.426 | 4.455 | 4.406 | 4.426 | 627,390 | +0.00(+0.00%) |
Feb 26, 2015 | 4.418 | 4.430 | 4.402 | 4.426 | 331,903 | +0.02(+0.37%) |
Feb 25, 2015 | 4.402 | 4.422 | 4.382 | 4.410 | 490,056 | +0.00(+0.09%) |
Feb 24, 2015 | 4.386 | 4.406 | 4.375 | 4.406 | 505,961 | +0.03(+0.65%) |
Feb 23, 2015 | 4.357 | 4.386 | 4.341 | 4.378 | 737,959 | +0.00(+0.09%) |
Feb 20, 2015 | 4.361 | 4.378 | 4.341 | 4.373 | 615,224 | +0.01(+0.19%) |
Feb 19, 2015 | 4.357 | 4.382 | 4.346 | 4.365 | 810,998 | +0.01(+0.28%) |
Feb 18, 2015 | 4.361 | 4.386 | 4.337 | 4.353 | 517,416 | -0.01(-0.16%) |
Feb 17, 2015 | 4.364 | 4.376 | 4.332 | 4.360 | 642,702 | -0.02(-0.37%) |
Feb 13, 2015 | 4.372 | 4.376 | 4.376 | 4.376 | 410,469 | +0.00(+0.09%) |
Feb 12, 2015 | 4.352 | 4.384 | 4.336 | 4.372 | 1,274,254 | +0.04(+0.93%) |
Feb 11, 2015 | 4.320 | 4.332 | 4.312 | 4.332 | 480,975 | +0.00(+0.00%) |
Feb 10, 2015 | 4.312 | 4.336 | 4.300 | 4.332 | 545,460 | +0.04(+0.94%) |
Feb 09, 2015 | 4.292 | 4.312 | 4.284 | 4.292 | 604,974 | -0.00(-0.09%) |
Feb 06, 2015 | 4.324 | 4.328 | 4.288 | 4.296 | 1,000,335 | -0.01(-0.28%) |
Feb 05, 2015 | 4.284 | 4.320 | 4.280 | 4.308 | 626,251 | +0.04(+0.94%) |
Feb 04, 2015 | 4.243 | 4.284 | 4.243 | 4.268 | 3,141,027 | +0.01(+0.28%) |
Feb 03, 2015 | 4.256 | 4.274 | 4.235 | 4.256 | 2,499,446 | +0.02(+0.47%) |