Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.441 | 4.462 | 4.410 | 4.415 | 401,470 | -0.03(-0.59%) |
Oct 29, 2015 | 4.441 | 4.462 | 4.428 | 4.441 | 336,922 | +0.01(+0.20%) |
Oct 28, 2015 | 4.432 | 4.467 | 4.428 | 4.432 | 269,393 | +0.01(+0.30%) |
Oct 27, 2015 | 4.402 | 4.436 | 4.402 | 4.419 | 302,051 | +0.02(+0.40%) |
Oct 26, 2015 | 4.489 | 4.493 | 4.402 | 4.402 | 597,892 | -0.10(-2.22%) |
Oct 23, 2015 | 4.510 | 4.528 | 4.497 | 4.502 | 344,050 | +0.02(+0.49%) |
Oct 22, 2015 | 4.454 | 4.502 | 4.454 | 4.480 | 351,688 | +0.03(+0.78%) |
Oct 21, 2015 | 4.467 | 4.471 | 4.423 | 4.445 | 325,401 | -0.00(-0.07%) |
Oct 20, 2015 | 4.439 | 4.457 | 4.431 | 4.448 | 300,410 | +0.00(+0.10%) |
Oct 19, 2015 | 4.409 | 4.444 | 4.401 | 4.444 | 199,588 | +0.02(+0.49%) |
Oct 16, 2015 | 4.396 | 4.422 | 4.394 | 4.422 | 340,932 | +0.03(+0.79%) |
Oct 15, 2015 | 4.383 | 4.407 | 4.379 | 4.388 | 465,874 | -0.01(-0.29%) |
Oct 14, 2015 | 4.396 | 4.409 | 4.358 | 4.401 | 494,130 | -0.02(-0.39%) |
Oct 13, 2015 | 4.405 | 4.427 | 4.388 | 4.418 | 347,350 | -0.00(-0.10%) |
Oct 12, 2015 | 4.409 | 4.422 | 4.385 | 4.422 | 384,144 | +0.01(+0.29%) |
Oct 09, 2015 | 4.362 | 4.414 | 4.356 | 4.409 | 451,014 | +0.06(+1.49%) |
Oct 08, 2015 | 4.319 | 4.375 | 4.310 | 4.345 | 477,215 | +0.01(+0.20%) |
Oct 07, 2015 | 4.327 | 4.345 | 4.310 | 4.336 | 597,581 | -0.00(-0.10%) |
Oct 06, 2015 | 4.327 | 4.340 | 4.302 | 4.340 | 433,987 | +0.00(+0.10%) |
Oct 05, 2015 | 4.258 | 4.336 | 4.246 | 4.336 | 600,609 | +0.08(+1.82%) |
Oct 02, 2015 | 4.138 | 4.258 | 4.125 | 4.258 | 425,857 | +0.02(+0.51%) |
Oct 01, 2015 | 4.159 | 4.237 | 4.138 | 4.237 | 507,084 | +0.10(+2.40%) |
Sep 30, 2015 | 4.159 | 4.177 | 4.127 | 4.138 | 752,821 | +0.02(+0.52%) |
Sep 29, 2015 | 4.146 | 4.185 | 4.086 | 4.116 | 821,537 | -0.03(-0.73%) |
Sep 28, 2015 | 4.241 | 4.280 | 4.130 | 4.146 | 920,174 | -0.14(-3.32%) |
Sep 25, 2015 | 4.371 | 4.371 | 4.289 | 4.289 | 314,228 | -0.04(-0.99%) |
Sep 24, 2015 | 4.302 | 4.340 | 4.289 | 4.332 | 663,824 | +0.01(+0.20%) |
Sep 23, 2015 | 4.310 | 4.345 | 4.306 | 4.323 | 322,968 | +0.02(+0.40%) |
Sep 22, 2015 | 4.327 | 4.345 | 4.293 | 4.306 | 385,035 | -0.04(-0.99%) |
Sep 21, 2015 | 4.366 | 4.383 | 4.345 | 4.349 | 285,011 | -0.00(-0.07%) |
Sep 18, 2015 | 4.339 | 4.365 | 4.335 | 4.352 | 470,231 | -0.01(-0.29%) |
Sep 17, 2015 | 4.365 | 4.395 | 4.352 | 4.365 | 417,370 | +0.00(+0.00%) |
Sep 16, 2015 | 4.356 | 4.382 | 4.339 | 4.365 | 539,175 | +0.01(+0.20%) |
Sep 15, 2015 | 4.335 | 4.356 | 4.318 | 4.356 | 375,006 | +0.02(+0.49%) |
Sep 14, 2015 | 4.352 | 4.352 | 4.335 | 4.335 | 122,666 | -0.02(-0.39%) |
Sep 11, 2015 | 4.331 | 4.356 | 4.331 | 4.352 | 153,112 | +0.02(+0.49%) |
Sep 10, 2015 | 4.343 | 4.361 | 4.331 | 4.331 | 285,227 | -0.01(-0.29%) |
Sep 09, 2015 | 4.425 | 4.431 | 4.343 | 4.343 | 300,875 | -0.08(-1.74%) |
Sep 08, 2015 | 4.416 | 4.429 | 4.378 | 4.420 | 305,638 | +0.08(+1.77%) |
Sep 04, 2015 | 4.356 | 4.343 | 4.343 | 4.343 | 334,829 | -0.05(-1.17%) |
Sep 03, 2015 | 4.412 | 4.439 | 4.390 | 4.395 | 289,149 | -0.01(-0.19%) |
Sep 02, 2015 | 4.442 | 4.446 | 4.382 | 4.403 | 391,958 | +0.03(+0.68%) |
Sep 01, 2015 | 4.373 | 4.422 | 4.331 | 4.373 | 423,814 | -0.09(-2.10%) |
Aug 31, 2015 | 4.476 | 4.484 | 4.442 | 4.467 | 629,507 | -0.02(-0.48%) |
Aug 28, 2015 | 4.454 | 4.510 | 4.450 | 4.489 | 603,181 | +0.00(+0.00%) |
Aug 27, 2015 | 4.467 | 4.540 | 4.455 | 4.489 | 415,134 | +0.04(+0.86%) |
Aug 26, 2015 | 4.399 | 4.450 | 4.348 | 4.450 | 450,750 | +0.13(+3.07%) |
Aug 25, 2015 | 4.386 | 4.399 | 4.305 | 4.318 | 580,268 | +0.07(+1.61%) |
Aug 24, 2015 | 4.288 | 4.331 | 4.130 | 4.249 | 1,345,303 | -0.10(-2.36%) |
Aug 21, 2015 | 4.425 | 4.442 | 4.339 | 4.352 | 727,953 | -0.11(-2.49%) |
Aug 20, 2015 | 4.497 | 4.497 | 4.463 | 4.463 | 364,095 | -0.06(-1.29%) |
Aug 19, 2015 | 4.530 | 4.547 | 4.505 | 4.522 | 397,848 | -0.03(-0.74%) |
Aug 18, 2015 | 4.505 | 4.555 | 4.505 | 4.555 | 439,985 | +0.04(+0.94%) |
Aug 17, 2015 | 4.496 | 4.513 | 4.488 | 4.513 | 229,287 | +0.01(+0.19%) |
Aug 14, 2015 | 4.496 | 4.509 | 4.475 | 4.505 | 208,024 | +0.02(+0.47%) |
Aug 13, 2015 | 4.488 | 4.512 | 4.479 | 4.483 | 163,110 | -0.01(-0.28%) |
Aug 12, 2015 | 4.458 | 4.509 | 4.447 | 4.496 | 501,390 | +0.03(+0.57%) |
Aug 11, 2015 | 4.462 | 4.492 | 4.458 | 4.471 | 494,486 | -0.00(-0.09%) |
Aug 10, 2015 | 4.483 | 4.509 | 4.471 | 4.475 | 348,243 | +0.02(+0.38%) |
Aug 07, 2015 | 4.517 | 4.522 | 4.454 | 4.458 | 322,105 | -0.07(-1.50%) |
Aug 06, 2015 | 4.560 | 4.564 | 4.513 | 4.526 | 614,518 | -0.05(-1.02%) |
Aug 05, 2015 | 4.555 | 4.585 | 4.547 | 4.572 | 335,760 | +0.03(+0.75%) |
Aug 04, 2015 | 4.509 | 4.538 | 4.509 | 4.538 | 259,712 | +0.03(+0.56%) |
Aug 03, 2015 | 4.534 | 4.545 | 4.505 | 4.513 | 392,898 | -0.02(-0.47%) |
Jul 31, 2015 | 4.543 | 4.555 | 4.530 | 4.534 | 339,964 | +0.01(+0.28%) |
Jul 30, 2015 | 4.526 | 4.543 | 4.517 | 4.522 | 241,928 | -0.01(-0.28%) |
Jul 29, 2015 | 4.496 | 4.543 | 4.496 | 4.534 | 229,015 | +0.02(+0.47%) |
Jul 28, 2015 | 4.471 | 4.528 | 4.458 | 4.513 | 300,870 | +0.06(+1.43%) |
Jul 27, 2015 | 4.454 | 4.466 | 4.450 | 4.450 | 407,365 | -0.03(-0.76%) |
Jul 24, 2015 | 4.522 | 4.547 | 4.479 | 4.483 | 389,274 | -0.04(-0.84%) |
Jul 23, 2015 | 4.547 | 4.568 | 4.509 | 4.522 | 380,105 | -0.01(-0.19%) |
Jul 22, 2015 | 4.564 | 4.572 | 4.529 | 4.530 | 430,324 | -0.02(-0.53%) |
Jul 21, 2015 | 4.584 | 4.596 | 4.550 | 4.554 | 377,795 | -0.04(-0.82%) |
Jul 20, 2015 | 4.596 | 4.604 | 4.563 | 4.592 | 464,573 | +0.00(+0.00%) |
Jul 17, 2015 | 4.596 | 4.601 | 4.575 | 4.592 | 461,697 | +0.00(+0.00%) |
Jul 16, 2015 | 4.588 | 4.613 | 4.577 | 4.592 | 283,673 | +0.03(+0.55%) |
Jul 15, 2015 | 4.575 | 4.579 | 4.563 | 4.567 | 244,422 | +0.00(+0.09%) |
Jul 14, 2015 | 4.542 | 4.567 | 4.542 | 4.563 | 235,109 | +0.02(+0.46%) |
Jul 13, 2015 | 4.516 | 4.546 | 4.516 | 4.542 | 400,321 | +0.03(+0.74%) |
Jul 10, 2015 | 4.504 | 4.512 | 4.483 | 4.508 | 221,923 | +0.05(+1.13%) |
Jul 09, 2015 | 4.508 | 4.508 | 4.453 | 4.458 | 379,882 | -0.01(-0.28%) |
Jul 08, 2015 | 4.470 | 4.474 | 4.450 | 4.470 | 371,939 | -0.03(-0.56%) |
Jul 07, 2015 | 4.491 | 4.512 | 4.449 | 4.495 | 385,302 | +0.00(+0.09%) |
Jul 06, 2015 | 4.458 | 4.491 | 4.428 | 4.491 | 256,063 | -0.01(-0.19%) |
Jul 02, 2015 | 4.533 | 4.500 | 4.500 | 4.500 | 328,778 | -0.03(-0.56%) |
Jul 01, 2015 | 4.567 | 4.579 | 4.521 | 4.525 | 461,519 | -0.01(-0.28%) |
Jun 30, 2015 | 4.483 | 4.554 | 4.466 | 4.537 | 665,092 | +0.08(+1.79%) |
Jun 29, 2015 | 4.449 | 4.462 | 4.441 | 4.458 | 671,713 | -0.03(-0.75%) |
Jun 26, 2015 | 4.512 | 4.516 | 4.453 | 4.491 | 631,295 | -0.02(-0.47%) |
Jun 25, 2015 | 4.575 | 4.575 | 4.508 | 4.512 | 602,043 | -0.06(-1.29%) |
Jun 24, 2015 | 4.575 | 4.588 | 4.571 | 4.571 | 378,240 | +0.00(+0.00%) |
Jun 23, 2015 | 4.617 | 4.617 | 4.567 | 4.571 | 498,178 | -0.05(-1.00%) |
Jun 22, 2015 | 4.617 | 4.617 | 4.605 | 4.617 | 343,916 | -0.01(-0.18%) |
Jun 19, 2015 | 4.621 | 4.625 | 4.617 | 4.625 | 369,866 | -0.02(-0.33%) |
Jun 18, 2015 | 4.574 | 4.641 | 4.570 | 4.641 | 784,812 | +0.07(+1.46%) |
Jun 17, 2015 | 4.545 | 4.574 | 4.541 | 4.574 | 280,887 | +0.03(+0.64%) |
Jun 16, 2015 | 4.537 | 4.554 | 4.524 | 4.545 | 362,423 | +0.00(+0.00%) |
Jun 15, 2015 | 4.549 | 4.549 | 4.524 | 4.545 | 444,324 | -0.01(-0.18%) |
Jun 12, 2015 | 4.579 | 4.595 | 4.554 | 4.554 | 432,338 | -0.04(-0.82%) |
Jun 11, 2015 | 4.566 | 4.591 | 4.558 | 4.591 | 429,152 | +0.03(+0.64%) |
Jun 10, 2015 | 4.545 | 4.566 | 4.545 | 4.562 | 342,271 | +0.02(+0.46%) |
Jun 09, 2015 | 4.549 | 4.554 | 4.541 | 4.541 | 353,377 | -0.02(-0.46%) |
Jun 08, 2015 | 4.545 | 4.566 | 4.537 | 4.562 | 409,425 | +0.01(+0.27%) |
Jun 05, 2015 | 4.541 | 4.549 | 4.537 | 4.549 | 275,097 | +0.00(+0.09%) |
Jun 04, 2015 | 4.541 | 4.554 | 4.541 | 4.545 | 430,807 | -0.01(-0.18%) |
Jun 03, 2015 | 4.549 | 4.566 | 4.541 | 4.554 | 450,957 | +0.00(+0.09%) |
Jun 02, 2015 | 4.558 | 4.562 | 4.545 | 4.549 | 526,078 | -0.01(-0.18%) |
Jun 01, 2015 | 4.554 | 4.570 | 4.541 | 4.558 | 439,264 | +0.00(+0.09%) |
May 29, 2015 | 4.558 | 4.561 | 4.537 | 4.554 | 417,103 | -0.01(-0.18%) |
May 28, 2015 | 4.541 | 4.562 | 4.533 | 4.562 | 293,433 | +0.01(+0.27%) |
May 27, 2015 | 4.520 | 4.549 | 4.515 | 4.549 | 336,569 | +0.03(+0.74%) |
May 26, 2015 | 4.529 | 4.533 | 4.500 | 4.516 | 534,225 | -0.02(-0.37%) |
May 22, 2015 | 4.533 | 4.533 | 4.533 | 4.533 | 257,787 | -0.01(-0.27%) |
May 21, 2015 | 4.554 | 4.554 | 4.529 | 4.545 | 369,688 | +0.01(+0.18%) |
May 20, 2015 | 4.516 | 4.558 | 4.516 | 4.537 | 413,754 | +0.02(+0.40%) |
May 19, 2015 | 4.523 | 4.540 | 4.515 | 4.519 | 694,306 | -0.00(-0.09%) |
May 18, 2015 | 4.515 | 4.531 | 4.494 | 4.523 | 467,994 | +0.01(+0.18%) |
May 15, 2015 | 4.519 | 4.521 | 4.507 | 4.515 | 263,302 | -0.00(-0.09%) |
May 14, 2015 | 4.494 | 4.519 | 4.490 | 4.519 | 680,366 | +0.04(+0.83%) |
May 13, 2015 | 4.470 | 4.511 | 4.470 | 4.482 | 553,223 | +0.01(+0.18%) |
May 12, 2015 | 4.449 | 4.478 | 4.441 | 4.474 | 397,722 | +0.01(+0.18%) |
May 11, 2015 | 4.490 | 4.490 | 4.461 | 4.465 | 278,563 | -0.01(-0.28%) |
May 08, 2015 | 4.470 | 4.498 | 4.465 | 4.478 | 324,269 | +0.02(+0.46%) |
May 07, 2015 | 4.441 | 4.465 | 4.441 | 4.457 | 314,941 | +0.00(+0.09%) |
May 06, 2015 | 4.470 | 4.470 | 4.420 | 4.453 | 444,672 | -0.00(-0.09%) |
May 05, 2015 | 4.482 | 4.486 | 4.453 | 4.457 | 897,294 | -0.02(-0.55%) |
May 04, 2015 | 4.486 | 4.494 | 4.478 | 4.482 | 745,855 | +0.00(+0.00%) |
May 01, 2015 | 4.465 | 4.482 | 4.453 | 4.482 | 547,245 | +0.02(+0.48%) |
Apr 30, 2015 | 4.470 | 4.478 | 4.441 | 4.461 | 808,978 | -0.01(-0.29%) |
Apr 29, 2015 | 4.461 | 4.482 | 4.457 | 4.474 | 540,201 | -0.00(-0.09%) |
Apr 28, 2015 | 4.486 | 4.494 | 4.470 | 4.478 | 291,996 | -0.01(-0.18%) |
Apr 27, 2015 | 4.494 | 4.494 | 4.479 | 4.486 | 234,931 | -0.00(-0.09%) |
Apr 24, 2015 | 4.482 | 4.494 | 4.470 | 4.490 | 227,829 | +0.00(+0.00%) |
Apr 23, 2015 | 4.457 | 4.494 | 4.453 | 4.490 | 447,831 | +0.03(+0.65%) |
Apr 22, 2015 | 4.453 | 4.474 | 4.445 | 4.461 | 257,814 | +0.02(+0.37%) |
Apr 21, 2015 | 4.465 | 4.465 | 4.437 | 4.445 | 347,121 | +0.01(+0.31%) |
Apr 20, 2015 | 4.439 | 4.476 | 4.431 | 4.431 | 573,380 | -0.00(-0.09%) |
Apr 17, 2015 | 4.448 | 4.448 | 4.411 | 4.435 | 482,501 | -0.02(-0.37%) |
Apr 16, 2015 | 4.468 | 4.476 | 4.452 | 4.452 | 396,619 | -0.02(-0.55%) |
Apr 15, 2015 | 4.464 | 4.480 | 4.460 | 4.476 | 325,905 | +0.01(+0.27%) |
Apr 14, 2015 | 4.452 | 4.468 | 4.431 | 4.464 | 347,454 | +0.02(+0.46%) |
Apr 13, 2015 | 4.464 | 4.484 | 4.439 | 4.443 | 319,643 | -0.02(-0.46%) |
Apr 10, 2015 | 4.448 | 4.480 | 4.448 | 4.464 | 330,588 | +0.02(+0.37%) |
Apr 09, 2015 | 4.443 | 4.452 | 4.431 | 4.448 | 322,092 | +0.00(+0.09%) |
Apr 08, 2015 | 4.435 | 4.448 | 4.427 | 4.443 | 400,512 | +0.02(+0.37%) |
Apr 07, 2015 | 4.431 | 4.443 | 4.423 | 4.427 | 330,954 | -0.00(-0.09%) |
Apr 06, 2015 | 4.398 | 4.435 | 4.386 | 4.431 | 429,076 | +0.02(+0.46%) |
Apr 02, 2015 | 4.411 | 4.411 | 4.411 | 4.411 | 661,606 | -0.00(-0.09%) |
Apr 01, 2015 | 4.427 | 4.427 | 4.400 | 4.415 | 383,089 | -0.01(-0.28%) |
Mar 31, 2015 | 4.407 | 4.431 | 4.398 | 4.427 | 1,016,801 | +0.02(+0.37%) |
Mar 30, 2015 | 4.386 | 4.423 | 4.386 | 4.411 | 398,640 | +0.03(+0.75%) |
Mar 27, 2015 | 4.386 | 4.390 | 4.374 | 4.378 | 224,616 | -0.01(-0.28%) |
Mar 26, 2015 | 4.370 | 4.394 | 4.341 | 4.390 | 1,235,393 | +0.02(+0.47%) |
Mar 25, 2015 | 4.398 | 4.403 | 4.370 | 4.370 | 445,556 | -0.02(-0.37%) |
Mar 24, 2015 | 4.427 | 4.431 | 4.382 | 4.386 | 628,274 | -0.04(-1.02%) |
Mar 23, 2015 | 4.435 | 4.452 | 4.427 | 4.431 | 454,472 | -0.00(-0.09%) |
Mar 20, 2015 | 4.439 | 4.448 | 4.423 | 4.435 | 372,073 | +0.01(+0.31%) |
Mar 19, 2015 | 4.418 | 4.442 | 4.406 | 4.422 | 1,088,448 | +0.00(+0.09%) |
Mar 18, 2015 | 4.381 | 4.430 | 4.361 | 4.418 | 564,266 | +0.04(+0.83%) |
Mar 17, 2015 | 4.385 | 4.397 | 4.377 | 4.381 | 276,669 | -0.02(-0.55%) |
Mar 16, 2015 | 4.381 | 4.406 | 4.373 | 4.406 | 398,915 | +0.04(+0.84%) |
Mar 13, 2015 | 4.385 | 4.389 | 4.349 | 4.369 | 518,280 | -0.02(-0.37%) |
Mar 12, 2015 | 4.365 | 4.393 | 4.365 | 4.385 | 484,910 | +0.02(+0.56%) |
Mar 11, 2015 | 4.369 | 4.377 | 4.353 | 4.361 | 427,345 | -0.01(-0.19%) |
Mar 10, 2015 | 4.381 | 4.381 | 4.349 | 4.369 | 625,529 | -0.03(-0.65%) |
Mar 09, 2015 | 4.389 | 4.406 | 4.377 | 4.397 | 1,126,157 | -0.01(-0.28%) |
Mar 06, 2015 | 4.438 | 4.438 | 4.397 | 4.410 | 695,362 | -0.03(-0.73%) |
Mar 05, 2015 | 4.426 | 4.442 | 4.418 | 4.442 | 422,275 | +0.02(+0.37%) |
Mar 04, 2015 | 4.430 | 4.430 | 4.401 | 4.426 | 655,751 | -0.00(-0.09%) |
Mar 03, 2015 | 4.438 | 4.438 | 4.414 | 4.430 | 495,404 | -0.01(-0.18%) |
Mar 02, 2015 | 4.430 | 4.442 | 4.414 | 4.438 | 637,240 | +0.01(+0.27%) |
Feb 27, 2015 | 4.426 | 4.454 | 4.406 | 4.426 | 627,449 | +0.00(+0.00%) |
Feb 26, 2015 | 4.418 | 4.429 | 4.401 | 4.426 | 331,934 | +0.02(+0.37%) |
Feb 25, 2015 | 4.401 | 4.422 | 4.381 | 4.410 | 490,102 | +0.00(+0.09%) |
Feb 24, 2015 | 4.385 | 4.406 | 4.375 | 4.406 | 506,009 | +0.03(+0.65%) |
Feb 23, 2015 | 4.357 | 4.385 | 4.341 | 4.377 | 738,028 | +0.00(+0.09%) |
Feb 20, 2015 | 4.361 | 4.377 | 4.341 | 4.373 | 615,281 | +0.01(+0.19%) |
Feb 19, 2015 | 4.357 | 4.381 | 4.345 | 4.365 | 811,074 | +0.01(+0.28%) |
Feb 18, 2015 | 4.361 | 4.385 | 4.337 | 4.353 | 517,464 | -0.01(-0.16%) |
Feb 17, 2015 | 4.364 | 4.375 | 4.332 | 4.360 | 642,762 | -0.02(-0.37%) |
Feb 13, 2015 | 4.372 | 4.376 | 4.376 | 4.376 | 410,508 | +0.00(+0.09%) |
Feb 12, 2015 | 4.352 | 4.384 | 4.336 | 4.372 | 1,274,373 | +0.04(+0.93%) |
Feb 11, 2015 | 4.319 | 4.332 | 4.311 | 4.332 | 481,020 | +0.00(+0.00%) |
Feb 10, 2015 | 4.311 | 4.336 | 4.299 | 4.332 | 545,511 | +0.04(+0.94%) |
Feb 09, 2015 | 4.291 | 4.311 | 4.283 | 4.291 | 605,031 | -0.00(-0.09%) |
Feb 06, 2015 | 4.323 | 4.327 | 4.287 | 4.295 | 1,000,429 | -0.01(-0.28%) |
Feb 05, 2015 | 4.283 | 4.319 | 4.279 | 4.307 | 626,309 | +0.04(+0.94%) |
Feb 04, 2015 | 4.243 | 4.283 | 4.243 | 4.267 | 3,141,321 | +0.01(+0.28%) |
Feb 03, 2015 | 4.255 | 4.274 | 4.235 | 4.255 | 2,499,680 | +0.02(+0.47%) |
Feb 02, 2015 | 4.239 | 4.243 | 4.199 | 4.235 | 3,389,322 | +0.01(+0.19%) |
Jan 30, 2015 | 4.275 | 4.279 | 4.219 | 4.227 | 2,537,254 | -0.06(-1.50%) |
Jan 29, 2015 | 4.299 | 4.311 | 4.243 | 4.291 | 1,324,668 | -0.02(-0.37%) |
Jan 28, 2015 | 4.364 | 4.365 | 4.299 | 4.307 | 822,073 | -0.04(-0.83%) |
Jan 27, 2015 | 4.340 | 4.348 | 4.323 | 4.344 | 352,999 | -0.01(-0.28%) |
Jan 26, 2015 | 4.360 | 4.376 | 4.351 | 4.356 | 273,541 | -0.02(-0.37%) |
Jan 23, 2015 | 4.384 | 4.384 | 4.360 | 4.372 | 297,207 | -0.02(-0.37%) |
Jan 22, 2015 | 4.352 | 4.392 | 4.336 | 4.388 | 544,029 | +0.05(+1.11%) |
Jan 21, 2015 | 4.336 | 4.344 | 4.328 | 4.340 | 360,914 | +0.01(+0.21%) |
Jan 20, 2015 | 4.334 | 4.350 | 4.310 | 4.330 | 633,698 | +0.01(+0.18%) |
Jan 16, 2015 | 4.274 | 4.330 | 4.274 | 4.322 | 516,125 | +0.04(+0.93%) |
Jan 15, 2015 | 4.298 | 4.310 | 4.278 | 4.282 | 844,514 | +0.01(+0.19%) |
Jan 14, 2015 | 4.306 | 4.326 | 4.274 | 4.274 | 599,598 | -0.06(-1.38%) |
Jan 13, 2015 | 4.366 | 4.394 | 4.326 | 4.334 | 463,953 | -0.02(-0.37%) |
Jan 12, 2015 | 4.382 | 4.382 | 4.342 | 4.350 | 218,172 | -0.02(-0.55%) |
Jan 09, 2015 | 4.406 | 4.406 | 4.354 | 4.374 | 315,122 | -0.02(-0.45%) |
Jan 08, 2015 | 4.366 | 4.406 | 4.366 | 4.394 | 629,595 | +0.06(+1.47%) |
Jan 07, 2015 | 4.326 | 4.374 | 4.318 | 4.330 | 1,259,815 | +0.03(+0.74%) |
Jan 06, 2015 | 4.286 | 4.354 | 4.286 | 4.298 | 999,503 | +0.00(+0.09%) |
Jan 05, 2015 | 4.314 | 4.322 | 4.271 | 4.294 | 833,259 | -0.03(-0.65%) |
Jan 02, 2015 | 4.310 | 4.342 | 4.294 | 4.322 | 961,490 | +0.07(+1.69%) |
Dec 31, 2014 | 4.366 | 4.251 | 4.251 | 4.251 | 4,309,072 | -0.10(-2.29%) |
Dec 30, 2014 | 4.366 | 4.390 | 4.350 | 4.350 | 1,653,013 | -0.04(-0.82%) |
Dec 29, 2014 | 4.450 | 4.462 | 4.354 | 4.386 | 1,448,063 | -0.06(-1.43%) |
Dec 26, 2014 | 4.478 | 4.486 | 4.418 | 4.450 | 915,847 | -0.04(-0.80%) |
Dec 24, 2014 | 4.482 | 4.486 | 4.486 | 4.486 | 130,661 | -0.01(-0.18%) |
Dec 23, 2014 | 4.466 | 4.502 | 4.466 | 4.494 | 339,757 | +0.04(+0.81%) |
Dec 22, 2014 | 4.490 | 4.505 | 4.450 | 4.458 | 468,029 | -0.03(-0.77%) |
Dec 19, 2014 | 4.497 | 4.504 | 4.485 | 4.493 | 422,516 | -0.01(-0.26%) |
Dec 18, 2014 | 4.465 | 4.508 | 4.437 | 4.504 | 601,503 | +0.07(+1.61%) |
Dec 17, 2014 | 4.374 | 4.433 | 4.370 | 4.433 | 433,445 | +0.08(+1.91%) |
Dec 16, 2014 | 4.327 | 4.445 | 4.291 | 4.350 | 989,608 | +0.01(+0.27%) |
Dec 15, 2014 | 4.453 | 4.457 | 4.323 | 4.338 | 738,545 | -0.09(-2.05%) |
Dec 12, 2014 | 4.441 | 4.469 | 4.417 | 4.429 | 473,199 | -0.04(-0.89%) |
Dec 11, 2014 | 4.453 | 4.528 | 4.453 | 4.469 | 560,031 | +0.02(+0.36%) |
Dec 10, 2014 | 4.508 | 4.520 | 4.449 | 4.453 | 546,921 | -0.07(-1.57%) |
Dec 09, 2014 | 4.512 | 4.524 | 4.469 | 4.524 | 490,409 | -0.02(-0.52%) |
Dec 08, 2014 | 4.544 | 4.548 | 4.528 | 4.548 | 339,459 | +0.00(+0.09%) |
Dec 05, 2014 | 4.580 | 4.588 | 4.528 | 4.544 | 883,674 | -0.04(-0.78%) |
Dec 04, 2014 | 4.584 | 4.584 | 4.564 | 4.580 | 381,585 | -0.01(-0.26%) |
Dec 03, 2014 | 4.588 | 4.591 | 4.572 | 4.591 | 305,674 | +0.00(+0.09%) |
Dec 02, 2014 | 4.568 | 4.588 | 4.568 | 4.588 | 373,613 | +0.02(+0.43%) |
Dec 01, 2014 | 4.504 | 4.588 | 4.504 | 4.568 | 310,577 | -0.04(-0.86%) |
Nov 28, 2014 | 4.603 | 4.607 | 4.576 | 4.607 | 317,134 | +0.02(+0.34%) |
Nov 26, 2014 | 4.584 | 4.591 | 4.591 | 4.591 | 363,359 | +0.02(+0.35%) |
Nov 25, 2014 | 4.560 | 4.576 | 4.560 | 4.576 | 320,330 | +0.01(+0.17%) |
Nov 24, 2014 | 4.584 | 4.599 | 4.552 | 4.568 | 469,030 | -0.00(-0.09%) |
Nov 21, 2014 | 4.607 | 4.611 | 4.564 | 4.572 | 452,821 | -0.01(-0.17%) |
Nov 20, 2014 | 4.548 | 4.591 | 4.548 | 4.580 | 413,274 | +0.01(+0.26%) |
Nov 19, 2014 | 4.568 | 4.568 | 4.532 | 4.568 | 401,701 | +0.01(+0.20%) |
Nov 18, 2014 | 4.586 | 4.586 | 4.512 | 4.559 | 657,091 | +0.03(+0.69%) |
Nov 17, 2014 | 4.527 | 4.535 | 4.519 | 4.527 | 422,226 | -0.02(-0.43%) |
Nov 14, 2014 | 4.555 | 4.557 | 4.527 | 4.547 | 337,620 | +0.00(+0.00%) |
Nov 13, 2014 | 4.543 | 4.574 | 4.535 | 4.547 | 560,221 | -0.00(-0.09%) |
Nov 12, 2014 | 4.535 | 4.563 | 4.527 | 4.551 | 559,046 | -0.02(-0.34%) |
Nov 11, 2014 | 4.492 | 4.566 | 4.481 | 4.566 | 352,358 | +0.08(+1.84%) |
Nov 10, 2014 | 4.523 | 4.523 | 4.476 | 4.484 | 487,590 | -0.04(-0.87%) |
Nov 07, 2014 | 4.559 | 4.559 | 4.504 | 4.523 | 467,004 | -0.03(-0.60%) |
Nov 06, 2014 | 4.519 | 4.578 | 4.516 | 4.551 | 698,912 | +0.03(+0.61%) |
Nov 05, 2014 | 4.500 | 4.527 | 4.470 | 4.523 | 906,880 | +0.05(+1.14%) |
Nov 04, 2014 | 4.535 | 4.535 | 4.467 | 4.472 | 1,015,799 | -0.06(-1.38%) |