Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.475 | 4.497 | 4.445 | 4.449 | 398,368 | -0.03(-0.59%) |
Oct 29, 2015 | 4.475 | 4.497 | 4.462 | 4.475 | 334,320 | +0.01(+0.20%) |
Oct 28, 2015 | 4.466 | 4.502 | 4.462 | 4.466 | 267,312 | +0.01(+0.30%) |
Oct 27, 2015 | 4.436 | 4.471 | 4.436 | 4.453 | 299,717 | +0.02(+0.40%) |
Oct 26, 2015 | 4.523 | 4.528 | 4.436 | 4.436 | 593,273 | -0.10(-2.22%) |
Oct 23, 2015 | 4.545 | 4.563 | 4.532 | 4.537 | 341,392 | +0.02(+0.49%) |
Oct 22, 2015 | 4.488 | 4.537 | 4.488 | 4.515 | 348,971 | +0.04(+0.78%) |
Oct 21, 2015 | 4.502 | 4.506 | 4.458 | 4.480 | 322,887 | -0.00(-0.07%) |
Oct 20, 2015 | 4.474 | 4.491 | 4.465 | 4.483 | 298,089 | +0.00(+0.10%) |
Oct 19, 2015 | 4.444 | 4.478 | 4.435 | 4.478 | 198,046 | +0.02(+0.49%) |
Oct 16, 2015 | 4.431 | 4.457 | 4.428 | 4.457 | 338,299 | +0.03(+0.79%) |
Oct 15, 2015 | 4.418 | 4.441 | 4.413 | 4.422 | 462,275 | -0.01(-0.29%) |
Oct 14, 2015 | 4.431 | 4.444 | 4.392 | 4.435 | 490,313 | -0.02(-0.39%) |
Oct 13, 2015 | 4.439 | 4.461 | 4.422 | 4.452 | 344,667 | -0.00(-0.10%) |
Oct 12, 2015 | 4.444 | 4.457 | 4.419 | 4.457 | 381,177 | +0.01(+0.29%) |
Oct 09, 2015 | 4.396 | 4.448 | 4.390 | 4.444 | 447,530 | +0.07(+1.49%) |
Oct 08, 2015 | 4.352 | 4.409 | 4.344 | 4.378 | 473,528 | +0.01(+0.20%) |
Oct 07, 2015 | 4.361 | 4.378 | 4.344 | 4.370 | 592,965 | -0.00(-0.10%) |
Oct 06, 2015 | 4.361 | 4.374 | 4.335 | 4.374 | 430,634 | +0.00(+0.10%) |
Oct 05, 2015 | 4.292 | 4.370 | 4.279 | 4.370 | 595,969 | +0.08(+1.82%) |
Oct 02, 2015 | 4.170 | 4.292 | 4.157 | 4.292 | 422,567 | +0.02(+0.51%) |
Oct 01, 2015 | 4.192 | 4.270 | 4.170 | 4.270 | 503,166 | +0.10(+2.40%) |
Sep 30, 2015 | 4.192 | 4.209 | 4.159 | 4.170 | 747,005 | +0.02(+0.52%) |
Sep 29, 2015 | 4.179 | 4.218 | 4.118 | 4.148 | 815,191 | -0.03(-0.73%) |
Sep 28, 2015 | 4.274 | 4.313 | 4.162 | 4.179 | 913,066 | -0.14(-3.32%) |
Sep 25, 2015 | 4.405 | 4.405 | 4.322 | 4.322 | 311,801 | -0.04(-1.00%) |
Sep 24, 2015 | 4.335 | 4.374 | 4.322 | 4.365 | 658,697 | +0.01(+0.20%) |
Sep 23, 2015 | 4.344 | 4.378 | 4.339 | 4.357 | 320,473 | +0.02(+0.40%) |
Sep 22, 2015 | 4.361 | 4.378 | 4.326 | 4.339 | 382,061 | -0.04(-0.99%) |
Sep 21, 2015 | 4.400 | 4.418 | 4.378 | 4.383 | 282,810 | -0.00(-0.07%) |
Sep 18, 2015 | 4.373 | 4.399 | 4.369 | 4.386 | 466,598 | -0.01(-0.29%) |
Sep 17, 2015 | 4.399 | 4.429 | 4.386 | 4.399 | 414,146 | +0.00(+0.00%) |
Sep 16, 2015 | 4.390 | 4.416 | 4.373 | 4.399 | 535,010 | +0.01(+0.20%) |
Sep 15, 2015 | 4.369 | 4.390 | 4.351 | 4.390 | 372,109 | +0.02(+0.49%) |
Sep 14, 2015 | 4.386 | 4.386 | 4.369 | 4.369 | 121,719 | -0.02(-0.39%) |
Sep 11, 2015 | 4.364 | 4.390 | 4.364 | 4.386 | 151,930 | +0.02(+0.49%) |
Sep 10, 2015 | 4.377 | 4.394 | 4.364 | 4.364 | 283,024 | -0.01(-0.29%) |
Sep 09, 2015 | 4.459 | 4.465 | 4.377 | 4.377 | 298,551 | -0.08(-1.74%) |
Sep 08, 2015 | 4.450 | 4.463 | 4.412 | 4.455 | 303,277 | +0.08(+1.77%) |
Sep 04, 2015 | 4.390 | 4.377 | 4.377 | 4.377 | 332,242 | -0.05(-1.17%) |
Sep 03, 2015 | 4.446 | 4.473 | 4.425 | 4.429 | 286,915 | -0.01(-0.19%) |
Sep 02, 2015 | 4.476 | 4.481 | 4.416 | 4.438 | 388,930 | +0.03(+0.68%) |
Sep 01, 2015 | 4.407 | 4.456 | 4.364 | 4.407 | 420,540 | -0.09(-2.10%) |
Aug 31, 2015 | 4.511 | 4.519 | 4.476 | 4.502 | 624,644 | -0.02(-0.48%) |
Aug 28, 2015 | 4.489 | 4.545 | 4.485 | 4.524 | 598,522 | +0.00(+0.00%) |
Aug 27, 2015 | 4.502 | 4.575 | 4.490 | 4.524 | 411,927 | +0.04(+0.86%) |
Aug 26, 2015 | 4.433 | 4.485 | 4.382 | 4.485 | 447,268 | +0.13(+3.07%) |
Aug 25, 2015 | 4.420 | 4.433 | 4.339 | 4.351 | 575,785 | +0.07(+1.61%) |
Aug 24, 2015 | 4.321 | 4.364 | 4.162 | 4.283 | 1,334,911 | -0.10(-2.36%) |
Aug 21, 2015 | 4.459 | 4.476 | 4.373 | 4.386 | 722,330 | -0.11(-2.49%) |
Aug 20, 2015 | 4.532 | 4.532 | 4.498 | 4.498 | 361,282 | -0.06(-1.29%) |
Aug 19, 2015 | 4.565 | 4.582 | 4.540 | 4.557 | 394,775 | -0.03(-0.74%) |
Aug 18, 2015 | 4.540 | 4.591 | 4.540 | 4.591 | 436,586 | +0.04(+0.94%) |
Aug 17, 2015 | 4.531 | 4.548 | 4.523 | 4.548 | 227,515 | +0.01(+0.19%) |
Aug 14, 2015 | 4.531 | 4.544 | 4.510 | 4.540 | 206,417 | +0.02(+0.47%) |
Aug 13, 2015 | 4.523 | 4.547 | 4.514 | 4.518 | 161,850 | -0.01(-0.28%) |
Aug 12, 2015 | 4.493 | 4.544 | 4.481 | 4.531 | 497,517 | +0.03(+0.57%) |
Aug 11, 2015 | 4.497 | 4.527 | 4.493 | 4.506 | 490,666 | -0.00(-0.09%) |
Aug 10, 2015 | 4.518 | 4.544 | 4.506 | 4.510 | 345,553 | +0.02(+0.38%) |
Aug 07, 2015 | 4.552 | 4.557 | 4.488 | 4.493 | 319,617 | -0.07(-1.50%) |
Aug 06, 2015 | 4.595 | 4.599 | 4.548 | 4.561 | 609,770 | -0.05(-1.02%) |
Aug 05, 2015 | 4.591 | 4.621 | 4.582 | 4.608 | 333,166 | +0.03(+0.75%) |
Aug 04, 2015 | 4.544 | 4.574 | 4.544 | 4.574 | 257,706 | +0.03(+0.56%) |
Aug 03, 2015 | 4.570 | 4.580 | 4.540 | 4.548 | 389,862 | -0.02(-0.47%) |
Jul 31, 2015 | 4.578 | 4.591 | 4.565 | 4.570 | 337,338 | +0.01(+0.28%) |
Jul 30, 2015 | 4.561 | 4.578 | 4.552 | 4.557 | 240,059 | -0.01(-0.28%) |
Jul 29, 2015 | 4.531 | 4.578 | 4.531 | 4.570 | 227,246 | +0.02(+0.47%) |
Jul 28, 2015 | 4.506 | 4.563 | 4.493 | 4.548 | 298,546 | +0.06(+1.43%) |
Jul 27, 2015 | 4.488 | 4.501 | 4.484 | 4.484 | 404,218 | -0.03(-0.76%) |
Jul 24, 2015 | 4.557 | 4.582 | 4.514 | 4.518 | 386,267 | -0.04(-0.84%) |
Jul 23, 2015 | 4.582 | 4.604 | 4.544 | 4.557 | 377,169 | -0.01(-0.19%) |
Jul 22, 2015 | 4.599 | 4.608 | 4.564 | 4.565 | 427,000 | -0.02(-0.53%) |
Jul 21, 2015 | 4.619 | 4.632 | 4.585 | 4.590 | 374,876 | -0.04(-0.82%) |
Jul 20, 2015 | 4.632 | 4.640 | 4.598 | 4.628 | 460,984 | +0.00(+0.00%) |
Jul 17, 2015 | 4.632 | 4.637 | 4.611 | 4.628 | 458,131 | +0.00(+0.00%) |
Jul 16, 2015 | 4.623 | 4.649 | 4.612 | 4.628 | 281,482 | +0.03(+0.55%) |
Jul 15, 2015 | 4.611 | 4.615 | 4.598 | 4.602 | 242,534 | +0.00(+0.09%) |
Jul 14, 2015 | 4.577 | 4.602 | 4.577 | 4.598 | 233,293 | +0.02(+0.46%) |
Jul 13, 2015 | 4.552 | 4.581 | 4.552 | 4.577 | 397,228 | +0.03(+0.74%) |
Jul 10, 2015 | 4.539 | 4.547 | 4.518 | 4.543 | 220,208 | +0.05(+1.13%) |
Jul 09, 2015 | 4.543 | 4.543 | 4.488 | 4.492 | 376,947 | -0.01(-0.28%) |
Jul 08, 2015 | 4.505 | 4.509 | 4.484 | 4.505 | 369,065 | -0.03(-0.56%) |
Jul 07, 2015 | 4.526 | 4.547 | 4.484 | 4.530 | 382,325 | +0.00(+0.09%) |
Jul 06, 2015 | 4.492 | 4.526 | 4.463 | 4.526 | 254,085 | -0.01(-0.19%) |
Jul 02, 2015 | 4.568 | 4.535 | 4.535 | 4.535 | 326,238 | -0.03(-0.56%) |
Jul 01, 2015 | 4.602 | 4.615 | 4.556 | 4.560 | 457,954 | -0.01(-0.28%) |
Jun 30, 2015 | 4.518 | 4.590 | 4.501 | 4.573 | 659,954 | +0.08(+1.79%) |
Jun 29, 2015 | 4.484 | 4.497 | 4.475 | 4.492 | 666,524 | -0.03(-0.75%) |
Jun 26, 2015 | 4.547 | 4.552 | 4.488 | 4.526 | 626,418 | -0.02(-0.47%) |
Jun 25, 2015 | 4.611 | 4.611 | 4.543 | 4.547 | 597,392 | -0.06(-1.29%) |
Jun 24, 2015 | 4.611 | 4.624 | 4.606 | 4.606 | 375,318 | +0.00(+0.00%) |
Jun 23, 2015 | 4.653 | 4.653 | 4.602 | 4.606 | 494,329 | -0.05(-1.00%) |
Jun 22, 2015 | 4.653 | 4.653 | 4.640 | 4.653 | 341,259 | -0.01(-0.18%) |
Jun 19, 2015 | 4.657 | 4.662 | 4.653 | 4.662 | 367,009 | -0.02(-0.33%) |
Jun 18, 2015 | 4.610 | 4.677 | 4.606 | 4.677 | 778,749 | +0.07(+1.46%) |
Jun 17, 2015 | 4.581 | 4.610 | 4.576 | 4.610 | 278,717 | +0.03(+0.64%) |
Jun 16, 2015 | 4.572 | 4.589 | 4.560 | 4.581 | 359,623 | +0.00(+0.00%) |
Jun 15, 2015 | 4.585 | 4.585 | 4.560 | 4.581 | 440,891 | -0.01(-0.18%) |
Jun 12, 2015 | 4.614 | 4.631 | 4.589 | 4.589 | 428,998 | -0.04(-0.82%) |
Jun 11, 2015 | 4.602 | 4.627 | 4.593 | 4.627 | 425,837 | +0.03(+0.64%) |
Jun 10, 2015 | 4.581 | 4.602 | 4.581 | 4.597 | 339,626 | +0.02(+0.46%) |
Jun 09, 2015 | 4.585 | 4.589 | 4.576 | 4.576 | 350,647 | -0.02(-0.46%) |
Jun 08, 2015 | 4.581 | 4.602 | 4.572 | 4.597 | 406,262 | +0.01(+0.27%) |
Jun 05, 2015 | 4.576 | 4.585 | 4.572 | 4.585 | 272,972 | +0.00(+0.09%) |
Jun 04, 2015 | 4.576 | 4.589 | 4.576 | 4.581 | 427,479 | -0.01(-0.18%) |
Jun 03, 2015 | 4.585 | 4.602 | 4.576 | 4.589 | 447,473 | +0.00(+0.09%) |
Jun 02, 2015 | 4.593 | 4.597 | 4.581 | 4.585 | 522,014 | -0.01(-0.18%) |
Jun 01, 2015 | 4.589 | 4.606 | 4.576 | 4.593 | 435,871 | +0.00(+0.09%) |
May 29, 2015 | 4.593 | 4.597 | 4.572 | 4.589 | 413,881 | -0.01(-0.18%) |
May 28, 2015 | 4.576 | 4.597 | 4.568 | 4.597 | 291,166 | +0.01(+0.27%) |
May 27, 2015 | 4.556 | 4.585 | 4.551 | 4.585 | 333,969 | +0.03(+0.74%) |
May 26, 2015 | 4.564 | 4.568 | 4.535 | 4.551 | 530,098 | -0.02(-0.37%) |
May 22, 2015 | 4.568 | 4.568 | 4.568 | 4.568 | 255,795 | -0.01(-0.27%) |
May 21, 2015 | 4.589 | 4.589 | 4.564 | 4.581 | 366,832 | +0.01(+0.18%) |
May 20, 2015 | 4.551 | 4.593 | 4.551 | 4.572 | 410,558 | +0.02(+0.40%) |
May 19, 2015 | 4.558 | 4.575 | 4.550 | 4.554 | 688,943 | -0.00(-0.09%) |
May 18, 2015 | 4.550 | 4.567 | 4.529 | 4.558 | 464,379 | +0.01(+0.18%) |
May 15, 2015 | 4.554 | 4.556 | 4.542 | 4.550 | 261,268 | -0.00(-0.09%) |
May 14, 2015 | 4.529 | 4.554 | 4.525 | 4.554 | 675,111 | +0.04(+0.83%) |
May 13, 2015 | 4.504 | 4.546 | 4.504 | 4.517 | 548,949 | +0.01(+0.18%) |
May 12, 2015 | 4.484 | 4.513 | 4.475 | 4.508 | 394,650 | +0.01(+0.18%) |
May 11, 2015 | 4.525 | 4.525 | 4.496 | 4.500 | 276,411 | -0.01(-0.28%) |
May 08, 2015 | 4.504 | 4.533 | 4.500 | 4.513 | 321,764 | +0.02(+0.46%) |
May 07, 2015 | 4.475 | 4.500 | 4.475 | 4.492 | 312,508 | +0.00(+0.09%) |
May 06, 2015 | 4.504 | 4.504 | 4.454 | 4.488 | 441,237 | -0.00(-0.09%) |
May 05, 2015 | 4.517 | 4.521 | 4.488 | 4.492 | 890,363 | -0.02(-0.55%) |
May 04, 2015 | 4.521 | 4.529 | 4.513 | 4.517 | 740,093 | +0.00(+0.00%) |
May 01, 2015 | 4.500 | 4.517 | 4.488 | 4.517 | 543,018 | +0.02(+0.48%) |
Apr 30, 2015 | 4.504 | 4.513 | 4.475 | 4.495 | 802,729 | -0.01(-0.29%) |
Apr 29, 2015 | 4.496 | 4.517 | 4.492 | 4.508 | 536,028 | -0.00(-0.09%) |
Apr 28, 2015 | 4.521 | 4.529 | 4.504 | 4.513 | 289,741 | -0.01(-0.18%) |
Apr 27, 2015 | 4.529 | 4.529 | 4.514 | 4.521 | 233,116 | -0.00(-0.09%) |
Apr 24, 2015 | 4.517 | 4.529 | 4.504 | 4.525 | 226,069 | +0.00(+0.00%) |
Apr 23, 2015 | 4.492 | 4.529 | 4.488 | 4.525 | 444,372 | +0.03(+0.65%) |
Apr 22, 2015 | 4.488 | 4.508 | 4.479 | 4.496 | 255,823 | +0.02(+0.37%) |
Apr 21, 2015 | 4.500 | 4.500 | 4.471 | 4.479 | 344,440 | +0.01(+0.31%) |
Apr 20, 2015 | 4.474 | 4.511 | 4.466 | 4.466 | 568,951 | -0.00(-0.09%) |
Apr 17, 2015 | 4.482 | 4.482 | 4.445 | 4.470 | 478,773 | -0.02(-0.37%) |
Apr 16, 2015 | 4.503 | 4.511 | 4.486 | 4.486 | 393,555 | -0.02(-0.55%) |
Apr 15, 2015 | 4.499 | 4.515 | 4.495 | 4.511 | 323,387 | +0.01(+0.27%) |
Apr 14, 2015 | 4.486 | 4.503 | 4.466 | 4.499 | 344,770 | +0.02(+0.46%) |
Apr 13, 2015 | 4.499 | 4.519 | 4.474 | 4.478 | 317,174 | -0.02(-0.46%) |
Apr 10, 2015 | 4.482 | 4.515 | 4.482 | 4.499 | 328,034 | +0.02(+0.37%) |
Apr 09, 2015 | 4.478 | 4.486 | 4.466 | 4.482 | 319,604 | +0.00(+0.09%) |
Apr 08, 2015 | 4.470 | 4.482 | 4.462 | 4.478 | 397,418 | +0.02(+0.37%) |
Apr 07, 2015 | 4.466 | 4.478 | 4.457 | 4.462 | 328,398 | -0.00(-0.09%) |
Apr 06, 2015 | 4.433 | 4.470 | 4.420 | 4.466 | 425,761 | +0.02(+0.46%) |
Apr 02, 2015 | 4.445 | 4.445 | 4.445 | 4.445 | 656,495 | -0.00(-0.09%) |
Apr 01, 2015 | 4.462 | 4.462 | 4.434 | 4.449 | 380,129 | -0.01(-0.28%) |
Mar 31, 2015 | 4.441 | 4.466 | 4.433 | 4.462 | 1,008,947 | +0.02(+0.37%) |
Mar 30, 2015 | 4.420 | 4.457 | 4.420 | 4.445 | 395,561 | +0.03(+0.75%) |
Mar 27, 2015 | 4.420 | 4.424 | 4.408 | 4.412 | 222,881 | -0.01(-0.28%) |
Mar 26, 2015 | 4.404 | 4.429 | 4.375 | 4.424 | 1,225,850 | +0.02(+0.47%) |
Mar 25, 2015 | 4.433 | 4.437 | 4.404 | 4.404 | 442,114 | -0.02(-0.37%) |
Mar 24, 2015 | 4.462 | 4.466 | 4.416 | 4.420 | 623,421 | -0.05(-1.02%) |
Mar 23, 2015 | 4.470 | 4.486 | 4.462 | 4.466 | 450,961 | -0.00(-0.09%) |
Mar 20, 2015 | 4.474 | 4.482 | 4.457 | 4.470 | 369,199 | +0.01(+0.31%) |
Mar 19, 2015 | 4.452 | 4.477 | 4.440 | 4.456 | 1,080,040 | +0.00(+0.09%) |
Mar 18, 2015 | 4.415 | 4.464 | 4.395 | 4.452 | 559,907 | +0.04(+0.83%) |
Mar 17, 2015 | 4.419 | 4.432 | 4.411 | 4.415 | 274,532 | -0.02(-0.55%) |
Mar 16, 2015 | 4.415 | 4.440 | 4.407 | 4.440 | 395,834 | +0.04(+0.84%) |
Mar 13, 2015 | 4.419 | 4.423 | 4.383 | 4.403 | 514,276 | -0.02(-0.37%) |
Mar 12, 2015 | 4.399 | 4.428 | 4.399 | 4.419 | 481,164 | +0.02(+0.56%) |
Mar 11, 2015 | 4.403 | 4.411 | 4.387 | 4.395 | 424,044 | -0.01(-0.19%) |
Mar 10, 2015 | 4.415 | 4.415 | 4.383 | 4.403 | 620,697 | -0.03(-0.65%) |
Mar 09, 2015 | 4.423 | 4.440 | 4.411 | 4.432 | 1,117,457 | -0.01(-0.28%) |
Mar 06, 2015 | 4.473 | 4.473 | 4.432 | 4.444 | 689,991 | -0.03(-0.73%) |
Mar 05, 2015 | 4.460 | 4.477 | 4.452 | 4.477 | 419,013 | +0.02(+0.37%) |
Mar 04, 2015 | 4.464 | 4.464 | 4.436 | 4.460 | 650,685 | -0.00(-0.09%) |
Mar 03, 2015 | 4.473 | 4.473 | 4.448 | 4.464 | 491,577 | -0.01(-0.18%) |
Mar 02, 2015 | 4.464 | 4.477 | 4.448 | 4.473 | 632,318 | +0.01(+0.28%) |
Feb 27, 2015 | 4.460 | 4.489 | 4.440 | 4.460 | 622,602 | +0.00(+0.00%) |
Feb 26, 2015 | 4.452 | 4.464 | 4.436 | 4.460 | 329,370 | +0.02(+0.37%) |
Feb 25, 2015 | 4.436 | 4.456 | 4.415 | 4.444 | 486,316 | +0.00(+0.09%) |
Feb 24, 2015 | 4.419 | 4.440 | 4.409 | 4.440 | 502,100 | +0.03(+0.65%) |
Feb 23, 2015 | 4.391 | 4.419 | 4.374 | 4.411 | 732,327 | +0.00(+0.09%) |
Feb 20, 2015 | 4.395 | 4.411 | 4.374 | 4.407 | 610,528 | +0.01(+0.19%) |
Feb 19, 2015 | 4.391 | 4.415 | 4.379 | 4.399 | 804,808 | +0.01(+0.28%) |
Feb 18, 2015 | 4.395 | 4.419 | 4.370 | 4.387 | 513,467 | -0.01(-0.16%) |
Feb 17, 2015 | 4.398 | 4.409 | 4.365 | 4.394 | 637,797 | -0.02(-0.37%) |
Feb 13, 2015 | 4.406 | 4.410 | 4.410 | 4.410 | 407,337 | +0.00(+0.09%) |
Feb 12, 2015 | 4.386 | 4.418 | 4.369 | 4.406 | 1,264,529 | +0.04(+0.93%) |
Feb 11, 2015 | 4.353 | 4.365 | 4.345 | 4.365 | 477,305 | +0.00(+0.00%) |
Feb 10, 2015 | 4.345 | 4.369 | 4.333 | 4.365 | 541,297 | +0.04(+0.94%) |
Feb 09, 2015 | 4.325 | 4.345 | 4.317 | 4.325 | 600,357 | -0.00(-0.09%) |
Feb 06, 2015 | 4.357 | 4.361 | 4.321 | 4.329 | 992,701 | -0.01(-0.28%) |
Feb 05, 2015 | 4.317 | 4.353 | 4.313 | 4.341 | 621,471 | +0.04(+0.94%) |
Feb 04, 2015 | 4.276 | 4.317 | 4.276 | 4.300 | 3,117,055 | +0.01(+0.28%) |
Feb 03, 2015 | 4.288 | 4.307 | 4.268 | 4.288 | 2,480,370 | +0.02(+0.47%) |
Feb 02, 2015 | 4.272 | 4.276 | 4.231 | 4.268 | 3,363,140 | +0.01(+0.19%) |
Jan 30, 2015 | 4.309 | 4.313 | 4.252 | 4.260 | 2,517,655 | -0.06(-1.50%) |
Jan 29, 2015 | 4.333 | 4.345 | 4.276 | 4.325 | 1,314,436 | -0.02(-0.37%) |
Jan 28, 2015 | 4.398 | 4.399 | 4.333 | 4.341 | 815,723 | -0.04(-0.83%) |
Jan 27, 2015 | 4.373 | 4.381 | 4.357 | 4.377 | 350,273 | -0.01(-0.28%) |
Jan 26, 2015 | 4.394 | 4.410 | 4.385 | 4.390 | 271,428 | -0.02(-0.37%) |
Jan 23, 2015 | 4.418 | 4.418 | 4.394 | 4.406 | 294,911 | -0.02(-0.37%) |
Jan 22, 2015 | 4.386 | 4.426 | 4.369 | 4.422 | 539,826 | +0.05(+1.11%) |
Jan 21, 2015 | 4.369 | 4.377 | 4.361 | 4.373 | 358,126 | +0.01(+0.21%) |
Jan 20, 2015 | 4.368 | 4.384 | 4.344 | 4.364 | 628,803 | +0.01(+0.18%) |
Jan 16, 2015 | 4.308 | 4.364 | 4.308 | 4.356 | 512,138 | +0.04(+0.93%) |
Jan 15, 2015 | 4.332 | 4.344 | 4.312 | 4.316 | 837,991 | +0.01(+0.19%) |
Jan 14, 2015 | 4.340 | 4.360 | 4.308 | 4.308 | 594,966 | -0.06(-1.38%) |
Jan 13, 2015 | 4.400 | 4.428 | 4.360 | 4.368 | 460,369 | -0.02(-0.37%) |
Jan 12, 2015 | 4.416 | 4.416 | 4.376 | 4.384 | 216,486 | -0.02(-0.55%) |
Jan 09, 2015 | 4.440 | 4.440 | 4.388 | 4.408 | 312,688 | -0.02(-0.45%) |
Jan 08, 2015 | 4.400 | 4.440 | 4.400 | 4.428 | 624,731 | +0.06(+1.47%) |
Jan 07, 2015 | 4.360 | 4.408 | 4.352 | 4.364 | 1,250,083 | +0.03(+0.74%) |
Jan 06, 2015 | 4.320 | 4.388 | 4.320 | 4.332 | 991,781 | +0.00(+0.09%) |
Jan 05, 2015 | 4.348 | 4.356 | 4.304 | 4.328 | 826,822 | -0.03(-0.65%) |
Jan 02, 2015 | 4.344 | 4.376 | 4.328 | 4.356 | 954,063 | +0.07(+1.69%) |
Dec 31, 2014 | 4.400 | 4.284 | 4.284 | 4.284 | 4,275,784 | -0.10(-2.29%) |
Dec 30, 2014 | 4.400 | 4.424 | 4.384 | 4.384 | 1,640,244 | -0.04(-0.82%) |
Dec 29, 2014 | 4.485 | 4.497 | 4.388 | 4.420 | 1,436,877 | -0.06(-1.43%) |
Dec 26, 2014 | 4.513 | 4.521 | 4.452 | 4.485 | 908,772 | -0.04(-0.80%) |
Dec 24, 2014 | 4.517 | 4.521 | 4.521 | 4.521 | 129,652 | -0.01(-0.18%) |
Dec 23, 2014 | 4.501 | 4.537 | 4.501 | 4.529 | 337,133 | +0.04(+0.81%) |
Dec 22, 2014 | 4.525 | 4.540 | 4.485 | 4.493 | 464,413 | -0.03(-0.77%) |
Dec 19, 2014 | 4.532 | 4.540 | 4.520 | 4.528 | 419,252 | -0.01(-0.26%) |
Dec 18, 2014 | 4.500 | 4.544 | 4.472 | 4.540 | 596,856 | +0.07(+1.61%) |
Dec 17, 2014 | 4.408 | 4.468 | 4.404 | 4.468 | 430,096 | +0.08(+1.91%) |
Dec 16, 2014 | 4.360 | 4.480 | 4.324 | 4.384 | 981,963 | +0.01(+0.27%) |
Dec 15, 2014 | 4.488 | 4.492 | 4.356 | 4.372 | 732,840 | -0.09(-2.05%) |
Dec 12, 2014 | 4.476 | 4.504 | 4.452 | 4.464 | 469,544 | -0.04(-0.89%) |
Dec 11, 2014 | 4.488 | 4.563 | 4.488 | 4.504 | 555,705 | +0.02(+0.36%) |
Dec 10, 2014 | 4.544 | 4.555 | 4.484 | 4.488 | 542,696 | -0.07(-1.57%) |
Dec 09, 2014 | 4.548 | 4.559 | 4.504 | 4.559 | 486,621 | -0.02(-0.52%) |
Dec 08, 2014 | 4.579 | 4.583 | 4.563 | 4.583 | 336,837 | +0.00(+0.09%) |
Dec 05, 2014 | 4.615 | 4.623 | 4.563 | 4.579 | 876,848 | -0.04(-0.78%) |
Dec 04, 2014 | 4.619 | 4.619 | 4.599 | 4.615 | 378,638 | -0.01(-0.26%) |
Dec 03, 2014 | 4.623 | 4.627 | 4.607 | 4.627 | 303,313 | +0.00(+0.09%) |
Dec 02, 2014 | 4.603 | 4.623 | 4.603 | 4.623 | 370,727 | +0.02(+0.43%) |
Dec 01, 2014 | 4.540 | 4.623 | 4.540 | 4.603 | 308,178 | -0.04(-0.86%) |
Nov 28, 2014 | 4.639 | 4.643 | 4.611 | 4.643 | 314,684 | +0.02(+0.34%) |
Nov 26, 2014 | 4.619 | 4.627 | 4.627 | 4.627 | 360,552 | +0.02(+0.35%) |
Nov 25, 2014 | 4.595 | 4.611 | 4.595 | 4.611 | 317,856 | +0.01(+0.17%) |
Nov 24, 2014 | 4.619 | 4.635 | 4.587 | 4.603 | 465,406 | -0.00(-0.09%) |
Nov 21, 2014 | 4.643 | 4.647 | 4.599 | 4.607 | 449,323 | -0.01(-0.17%) |
Nov 20, 2014 | 4.583 | 4.627 | 4.583 | 4.615 | 410,081 | +0.01(+0.26%) |
Nov 19, 2014 | 4.603 | 4.603 | 4.568 | 4.603 | 398,597 | +0.01(+0.20%) |
Nov 18, 2014 | 4.622 | 4.622 | 4.547 | 4.594 | 652,015 | +0.03(+0.69%) |
Nov 17, 2014 | 4.563 | 4.570 | 4.555 | 4.563 | 418,964 | -0.02(-0.43%) |
Nov 14, 2014 | 4.590 | 4.592 | 4.563 | 4.582 | 335,012 | +0.00(+0.00%) |
Nov 13, 2014 | 4.578 | 4.610 | 4.570 | 4.582 | 555,894 | -0.00(-0.09%) |
Nov 12, 2014 | 4.570 | 4.598 | 4.563 | 4.586 | 554,728 | -0.02(-0.34%) |
Nov 11, 2014 | 4.527 | 4.602 | 4.515 | 4.602 | 349,636 | +0.08(+1.84%) |
Nov 10, 2014 | 4.559 | 4.559 | 4.511 | 4.519 | 483,824 | -0.04(-0.87%) |
Nov 07, 2014 | 4.594 | 4.594 | 4.539 | 4.559 | 463,397 | -0.03(-0.60%) |
Nov 06, 2014 | 4.555 | 4.614 | 4.551 | 4.586 | 693,513 | +0.03(+0.61%) |
Nov 05, 2014 | 4.535 | 4.563 | 4.505 | 4.559 | 899,875 | +0.05(+1.14%) |
Nov 04, 2014 | 4.570 | 4.570 | 4.502 | 4.507 | 1,007,952 | -0.06(-1.38%) |