Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.070 | 4.070 | 3.969 | 4.030 | 40,131 | -0.02(-0.49%) |
Jan 28, 2016 | 4.000 | 4.065 | 3.960 | 4.050 | 92,659 | +0.07(+1.76%) |
Jan 27, 2016 | 3.940 | 4.000 | 3.910 | 3.980 | 62,230 | +0.06(+1.53%) |
Jan 26, 2016 | 3.900 | 3.990 | 3.850 | 3.920 | 90,738 | +0.06(+1.55%) |
Jan 25, 2016 | 3.900 | 3.920 | 3.760 | 3.860 | 82,514 | +0.23(+6.34%) |
Jan 22, 2016 | 3.650 | 3.650 | 3.570 | 3.630 | 17,176 | +0.04(+1.11%) |
Jan 21, 2016 | 3.530 | 3.593 | 3.500 | 3.590 | 13,190 | -0.05(-1.37%) |
Jan 20, 2016 | 3.670 | 3.670 | 3.530 | 3.640 | 44,026 | -0.04(-1.09%) |
Jan 19, 2016 | 3.760 | 3.825 | 3.660 | 3.680 | 53,910 | -0.04(-1.08%) |
Jan 15, 2016 | 3.650 | 3.720 | 3.720 | 3.720 | 40,500 | -0.06(-1.59%) |
Jan 14, 2016 | 3.715 | 3.780 | 3.600 | 3.780 | 45,325 | +0.02(+0.53%) |
Jan 13, 2016 | 3.830 | 3.839 | 3.720 | 3.760 | 76,417 | -0.09(-2.34%) |
Jan 12, 2016 | 4.000 | 4.000 | 3.800 | 3.850 | 42,446 | -0.08(-2.04%) |
Jan 11, 2016 | 3.960 | 3.970 | 3.700 | 3.930 | 55,138 | +0.03(+0.77%) |
Jan 08, 2016 | 4.000 | 4.000 | 3.976 | 3.900 | 45,501 | -0.01(-0.26%) |
Jan 07, 2016 | 3.850 | 3.920 | 3.760 | 3.910 | 165,624 | +0.13(+3.44%) |
Jan 06, 2016 | 3.780 | 3.820 | 3.770 | 3.780 | 58,073 | -0.02(-0.53%) |
Jan 05, 2016 | 3.660 | 3.800 | 3.660 | 3.800 | 129,324 | +0.18(+4.97%) |
Jan 04, 2016 | 3.600 | 3.650 | 3.560 | 3.620 | 20,967 | +0.07(+1.97%) |
Dec 31, 2015 | 3.540 | 3.550 | 3.550 | 3.550 | 7,500 | +0.03(+0.85%) |
Dec 30, 2015 | 3.480 | 3.530 | 3.480 | 3.520 | 2,729 | +0.01(+0.28%) |
Dec 29, 2015 | 3.560 | 3.560 | 3.480 | 3.510 | 3,035 | -0.04(-1.13%) |
Dec 28, 2015 | 3.550 | 3.580 | 3.510 | 3.550 | 2,231 | +0.07(+2.01%) |
Dec 24, 2015 | 3.370 | 3.480 | 3.480 | 3.480 | 700 | -0.03(-0.85%) |
Dec 23, 2015 | 3.380 | 3.520 | 3.380 | 3.510 | 11,034 | +0.04(+1.15%) |
Dec 22, 2015 | 3.486 | 3.531 | 3.430 | 3.470 | 11,430 | -0.06(-1.70%) |
Dec 21, 2015 | 3.430 | 3.540 | 3.390 | 3.530 | 46,910 | -0.03(-0.84%) |
Dec 18, 2015 | 3.530 | 3.560 | 3.470 | 3.560 | 33,757 | +0.01(+0.28%) |
Dec 17, 2015 | 3.550 | 3.610 | 3.540 | 3.550 | 30,074 | +0.03(+0.85%) |
Dec 16, 2015 | 3.650 | 3.650 | 3.490 | 3.520 | 67,473 | -0.01(-0.28%) |
Dec 15, 2015 | 3.650 | 3.650 | 3.450 | 3.530 | 42,151 | -0.01(-0.28%) |
Dec 14, 2015 | 3.600 | 3.600 | 3.500 | 3.540 | 119,886 | +0.06(+1.72%) |
Dec 11, 2015 | 3.470 | 3.580 | 3.420 | 3.480 | 111,477 | +0.06(+1.75%) |
Dec 10, 2015 | 3.410 | 3.480 | 3.350 | 3.420 | 64,197 | +0.12(+3.64%) |
Dec 09, 2015 | 3.290 | 3.290 | 3.290 | 3.300 | 4,423 | -0.06(-1.79%) |
Dec 08, 2015 | 3.330 | 3.360 | 3.300 | 3.360 | 26,928 | +0.04(+1.20%) |
Dec 07, 2015 | 3.300 | 3.360 | 3.270 | 3.320 | 28,105 | +0.06(+1.84%) |
Dec 04, 2015 | 3.329 | 3.329 | 3.210 | 3.260 | 12,418 | +0.03(+0.93%) |
Dec 03, 2015 | 3.360 | 3.360 | 3.220 | 3.230 | 18,607 | -0.13(-3.87%) |
Dec 02, 2015 | 3.310 | 3.360 | 3.230 | 3.360 | 9,533 | +0.03(+0.90%) |
Dec 01, 2015 | 3.330 | 3.430 | 3.180 | 3.330 | 35,816 | -0.17(-4.86%) |
Nov 30, 2015 | 3.450 | 3.500 | 3.410 | 3.500 | 9,937 | +0.02(+0.57%) |
Nov 27, 2015 | 3.440 | 3.500 | 3.400 | 3.480 | 7,328 | +0.03(+0.87%) |
Nov 25, 2015 | 3.400 | 3.450 | 3.450 | 3.450 | 52,600 | +0.06(+1.77%) |
Nov 24, 2015 | 3.340 | 3.390 | 3.290 | 3.390 | 31,387 | +0.10(+3.04%) |
Nov 23, 2015 | 3.340 | 3.370 | 3.290 | 3.290 | 9,132 | -0.05(-1.50%) |
Nov 20, 2015 | 3.370 | 3.370 | 3.230 | 3.340 | 7,107 | +0.07(+2.14%) |
Nov 19, 2015 | 3.210 | 3.300 | 3.130 | 3.270 | 31,319 | +0.08(+2.51%) |
Nov 18, 2015 | 3.200 | 3.290 | 3.170 | 3.190 | 16,710 | -0.03(-0.93%) |
Nov 17, 2015 | 3.100 | 3.270 | 3.090 | 3.220 | 28,377 | +0.09(+2.88%) |
Nov 16, 2015 | 3.080 | 3.190 | 2.910 | 3.130 | 20,336 | +0.03(+0.97%) |
Nov 13, 2015 | 3.240 | 3.240 | 3.080 | 3.100 | 55,813 | +0.10(+3.33%) |
Nov 12, 2015 | 3.300 | 3.310 | 2.910 | 3.000 | 96,254 | -0.34(-10.18%) |
Nov 11, 2015 | 3.370 | 3.370 | 3.260 | 3.340 | 26,032 | -0.06(-1.76%) |
Nov 10, 2015 | 3.380 | 3.470 | 3.350 | 3.400 | 99,134 | +0.13(+3.98%) |
Nov 09, 2015 | 3.300 | 3.320 | 3.200 | 3.270 | 54,194 | +0.13(+4.14%) |
Nov 06, 2015 | 3.150 | 3.250 | 3.110 | 3.140 | 41,700 | -0.03(-0.95%) |
Nov 05, 2015 | 3.050 | 3.210 | 3.030 | 3.170 | 71,453 | +0.17(+5.67%) |
Nov 04, 2015 | 2.960 | 3.050 | 2.910 | 3.000 | 36,153 | +0.05(+1.69%) |
Nov 03, 2015 | 2.940 | 3.100 | 2.910 | 2.950 | 24,101 | -0.01(-0.34%) |
Nov 02, 2015 | 2.900 | 3.000 | 2.745 | 2.960 | 9,132 | +0.03(+1.02%) |
Oct 30, 2015 | 3.040 | 3.040 | 2.890 | 2.930 | 3,992 | -0.05(-1.68%) |
Oct 29, 2015 | 2.950 | 3.090 | 2.950 | 2.980 | 11,329 | +0.02(+0.68%) |
Oct 28, 2015 | 3.000 | 3.220 | 2.920 | 2.960 | 64,351 | +0.12(+4.23%) |
Oct 27, 2015 | 2.840 | 2.935 | 2.820 | 2.840 | 13,305 | -0.04(-1.39%) |
Oct 26, 2015 | 2.890 | 2.890 | 2.820 | 2.880 | 27,489 | +0.01(+0.35%) |
Oct 23, 2015 | 2.860 | 2.920 | 2.860 | 2.870 | 2,836 | +0.03(+1.06%) |
Oct 22, 2015 | 2.830 | 2.988 | 2.750 | 2.840 | 79,784 | +0.01(+0.35%) |
Oct 21, 2015 | 2.780 | 2.958 | 2.622 | 2.830 | 124,359 | +0.04(+1.43%) |
Oct 20, 2015 | 2.810 | 2.910 | 2.760 | 2.790 | 17,493 | -0.05(-1.76%) |
Oct 19, 2015 | 2.780 | 3.000 | 2.780 | 2.840 | 10,106 | -0.01(-0.35%) |
Oct 16, 2015 | 2.850 | 2.900 | 2.850 | 2.850 | 5,457 | -0.02(-0.70%) |
Oct 15, 2015 | 2.790 | 2.870 | 2.710 | 2.870 | 20,526 | +0.08(+2.87%) |
Oct 14, 2015 | 2.850 | 2.850 | 2.780 | 2.790 | 3,935 | +0.00(+0.00%) |
Oct 13, 2015 | 2.835 | 2.835 | 2.780 | 2.790 | 9,691 | -0.05(-1.76%) |
Oct 12, 2015 | 2.810 | 2.840 | 2.620 | 2.840 | 25,622 | +0.02(+0.71%) |
Oct 09, 2015 | 2.889 | 2.899 | 2.780 | 2.820 | 19,952 | -0.03(-1.05%) |
Oct 08, 2015 | 2.820 | 2.870 | 2.780 | 2.850 | 48,587 | +0.02(+0.71%) |
Oct 07, 2015 | 2.830 | 2.890 | 2.700 | 2.830 | 56,814 | -0.01(-0.35%) |
Oct 06, 2015 | 2.870 | 2.870 | 2.760 | 2.840 | 61,390 | +0.00(+0.00%) |
Oct 05, 2015 | 2.910 | 2.950 | 2.820 | 2.840 | 28,775 | -0.01(-0.35%) |
Oct 02, 2015 | 2.790 | 2.880 | 2.700 | 2.850 | 73,907 | +0.01(+0.35%) |
Oct 01, 2015 | 2.810 | 2.860 | 2.630 | 2.840 | 23,040 | +0.03(+1.07%) |
Sep 30, 2015 | 2.820 | 2.920 | 2.760 | 2.810 | 24,745 | +0.02(+0.72%) |
Sep 29, 2015 | 2.850 | 2.900 | 2.620 | 2.790 | 123,652 | -0.06(-2.11%) |
Sep 28, 2015 | 3.000 | 3.018 | 2.830 | 2.850 | 62,560 | -0.23(-7.47%) |
Sep 25, 2015 | 3.070 | 3.130 | 2.901 | 3.080 | 56,404 | +0.03(+0.98%) |
Sep 24, 2015 | 3.130 | 3.150 | 3.000 | 3.050 | 35,023 | -0.06(-1.93%) |
Sep 23, 2015 | 3.100 | 3.210 | 3.050 | 3.110 | 9,588 | +0.03(+0.97%) |
Sep 22, 2015 | 3.260 | 3.260 | 3.080 | 3.080 | 17,192 | -0.20(-6.10%) |
Sep 21, 2015 | 3.350 | 3.350 | 3.150 | 3.280 | 47,774 | -0.07(-2.09%) |
Sep 18, 2015 | 3.358 | 3.358 | 3.143 | 3.350 | 71,670 | +0.06(+1.82%) |
Sep 17, 2015 | 3.050 | 3.290 | 3.010 | 3.290 | 57,370 | +0.17(+5.45%) |
Sep 16, 2015 | 3.160 | 3.180 | 3.062 | 3.120 | 22,964 | -0.02(-0.64%) |
Sep 15, 2015 | 3.060 | 3.140 | 3.020 | 3.140 | 40,931 | +0.11(+3.63%) |
Sep 14, 2015 | 3.140 | 3.160 | 3.030 | 3.030 | 32,383 | -0.13(-4.11%) |
Sep 11, 2015 | 3.150 | 3.160 | 3.000 | 3.160 | 83,968 | -0.04(-1.25%) |
Sep 10, 2015 | 3.500 | 3.500 | 3.130 | 3.200 | 1,175,746 | +0.12(+3.90%) |
Sep 09, 2015 | 3.170 | 3.270 | 3.080 | 3.080 | 22,499 | -0.07(-2.22%) |
Sep 08, 2015 | 3.140 | 3.270 | 3.022 | 3.150 | 21,609 | +0.00(+0.00%) |
Sep 04, 2015 | 3.180 | 3.150 | 3.150 | 3.150 | 29,900 | -0.01(-0.32%) |
Sep 03, 2015 | 3.240 | 3.340 | 3.150 | 3.160 | 72,285 | +0.02(+0.64%) |
Sep 02, 2015 | 3.100 | 3.200 | 3.010 | 3.140 | 59,150 | +0.09(+2.95%) |
Sep 01, 2015 | 3.030 | 3.080 | 2.920 | 3.050 | 56,544 | +0.10(+3.39%) |
Aug 31, 2015 | 2.940 | 3.040 | 2.900 | 2.950 | 26,732 | +0.01(+0.34%) |
Aug 28, 2015 | 2.910 | 3.100 | 2.880 | 2.940 | 94,053 | -0.03(-1.01%) |
Aug 27, 2015 | 2.920 | 2.990 | 2.838 | 2.970 | 66,404 | +0.12(+4.21%) |
Aug 26, 2015 | 3.030 | 3.030 | 2.810 | 2.850 | 112,640 | -0.09(-3.06%) |
Aug 25, 2015 | 3.000 | 3.100 | 2.940 | 2.940 | 132,454 | -0.03(-1.01%) |
Aug 24, 2015 | 2.820 | 3.080 | 2.820 | 2.970 | 134,532 | -0.14(-4.50%) |
Aug 21, 2015 | 3.110 | 3.160 | 3.040 | 3.110 | 121,595 | -0.03(-0.96%) |
Aug 20, 2015 | 3.400 | 3.440 | 3.100 | 3.140 | 123,470 | -0.24(-7.10%) |
Aug 19, 2015 | 3.500 | 3.500 | 3.320 | 3.380 | 631,124 | -0.14(-3.98%) |
Aug 18, 2015 | 3.530 | 3.590 | 3.510 | 3.520 | 70,807 | -0.09(-2.49%) |
Aug 17, 2015 | 3.560 | 3.640 | 3.520 | 3.610 | 16,997 | +0.00(+0.00%) |
Aug 14, 2015 | 3.600 | 3.640 | 3.563 | 3.610 | 12,695 | +0.01(+0.28%) |
Aug 13, 2015 | 3.580 | 3.620 | 3.550 | 3.600 | 42,552 | +0.01(+0.28%) |
Aug 12, 2015 | 3.530 | 3.640 | 3.510 | 3.590 | 28,946 | +0.02(+0.56%) |
Aug 11, 2015 | 3.610 | 3.690 | 3.520 | 3.570 | 43,750 | -0.03(-0.83%) |
Aug 10, 2015 | 3.670 | 3.670 | 3.540 | 3.600 | 43,595 | -0.07(-1.91%) |
Aug 07, 2015 | 3.560 | 3.670 | 3.530 | 3.670 | 62,308 | +0.07(+1.94%) |
Aug 06, 2015 | 3.700 | 3.750 | 3.550 | 3.600 | 83,021 | -0.11(-3.10%) |
Aug 05, 2015 | 3.700 | 3.750 | 3.530 | 3.715 | 111,997 | +0.08(+2.34%) |
Aug 04, 2015 | 3.730 | 3.730 | 3.550 | 3.630 | 95,446 | -0.10(-2.68%) |
Aug 03, 2015 | 3.820 | 3.820 | 3.600 | 3.730 | 55,440 | -0.02(-0.53%) |
Jul 31, 2015 | 3.750 | 3.807 | 3.690 | 3.750 | 46,216 | +0.06(+1.63%) |
Jul 30, 2015 | 3.720 | 3.890 | 3.600 | 3.690 | 208,413 | -0.18(-4.65%) |
Jul 29, 2015 | 3.640 | 3.880 | 3.540 | 3.870 | 172,182 | +0.22(+6.03%) |
Jul 28, 2015 | 3.740 | 3.940 | 3.530 | 3.650 | 448,694 | -0.16(-4.20%) |
Jul 27, 2015 | 4.580 | 5.350 | 3.750 | 3.810 | 7,840,394 | +0.30(+8.55%) |
Jul 24, 2015 | 3.800 | 3.800 | 3.510 | 3.510 | 12,390 | -0.19(-5.14%) |
Jul 23, 2015 | 3.680 | 3.909 | 3.670 | 3.700 | 10,719 | +0.02(+0.54%) |
Jul 22, 2015 | 3.550 | 3.710 | 3.550 | 3.680 | 7,944 | +0.13(+3.66%) |
Jul 21, 2015 | 3.610 | 3.710 | 3.540 | 3.550 | 13,843 | +0.01(+0.28%) |
Jul 20, 2015 | 3.737 | 3.739 | 3.540 | 3.540 | 15,712 | -0.20(-5.35%) |
Jul 17, 2015 | 3.680 | 3.750 | 3.670 | 3.740 | 4,116 | +0.05(+1.36%) |
Jul 16, 2015 | 3.710 | 3.750 | 3.660 | 3.690 | 7,937 | -0.01(-0.27%) |
Jul 15, 2015 | 3.730 | 3.790 | 3.680 | 3.700 | 12,329 | -0.03(-0.80%) |
Jul 14, 2015 | 3.640 | 3.800 | 3.600 | 3.730 | 43,124 | -0.11(-2.86%) |
Jul 13, 2015 | 3.708 | 3.889 | 3.700 | 3.840 | 22,905 | +0.16(+4.35%) |
Jul 10, 2015 | 3.530 | 3.790 | 3.530 | 3.680 | 52,207 | -0.28(-7.07%) |
Jul 09, 2015 | 3.810 | 3.960 | 3.500 | 3.960 | 19,944 | +0.19(+5.04%) |
Jul 08, 2015 | 3.900 | 3.950 | 3.710 | 3.770 | 70,740 | -0.26(-6.45%) |
Jul 07, 2015 | 4.000 | 4.140 | 3.940 | 4.030 | 12,943 | +0.09(+2.28%) |
Jul 06, 2015 | 4.000 | 4.099 | 3.940 | 3.940 | 5,767 | -0.08(-1.99%) |
Jul 02, 2015 | 4.110 | 4.020 | 4.020 | 4.020 | 6,600 | +0.09(+2.29%) |
Jul 01, 2015 | 4.130 | 4.140 | 3.920 | 3.930 | 4,273 | -0.02(-0.51%) |
Jun 30, 2015 | 3.950 | 4.020 | 3.890 | 3.950 | 5,191 | -0.02(-0.50%) |
Jun 29, 2015 | 4.180 | 4.180 | 3.860 | 3.970 | 31,987 | -0.26(-6.15%) |
Jun 26, 2015 | 4.183 | 4.270 | 4.050 | 4.230 | 26,907 | +0.05(+1.20%) |
Jun 25, 2015 | 4.187 | 4.187 | 4.100 | 4.180 | 21,453 | -0.03(-0.71%) |
Jun 24, 2015 | 4.120 | 4.300 | 4.120 | 4.210 | 70,318 | +0.09(+2.18%) |
Jun 23, 2015 | 4.130 | 4.130 | 4.070 | 4.120 | 9,848 | +0.04(+0.98%) |
Jun 22, 2015 | 3.960 | 4.150 | 3.901 | 4.080 | 30,211 | +0.22(+5.70%) |
Jun 19, 2015 | 4.000 | 4.080 | 3.860 | 3.860 | 37,350 | -0.14(-3.50%) |
Jun 18, 2015 | 4.030 | 4.040 | 3.960 | 4.000 | 30,193 | -0.03(-0.74%) |
Jun 17, 2015 | 3.980 | 4.089 | 3.869 | 4.030 | 23,955 | +0.01(+0.25%) |
Jun 16, 2015 | 3.810 | 4.040 | 3.810 | 4.020 | 36,976 | -0.02(-0.50%) |
Jun 15, 2015 | 4.110 | 4.180 | 3.940 | 4.040 | 24,207 | -0.01(-0.25%) |
Jun 12, 2015 | 4.030 | 4.170 | 4.010 | 4.050 | 25,604 | -0.09(-2.17%) |
Jun 11, 2015 | 4.240 | 4.270 | 4.020 | 4.140 | 19,194 | -0.02(-0.48%) |
Jun 10, 2015 | 4.070 | 4.400 | 3.970 | 4.160 | 251,664 | +0.09(+2.21%) |
Jun 09, 2015 | 4.150 | 4.205 | 4.150 | 4.070 | 18,738 | -0.11(-2.63%) |
Jun 08, 2015 | 4.090 | 4.240 | 4.070 | 4.180 | 41,188 | +0.05(+1.21%) |
Jun 05, 2015 | 4.130 | 4.151 | 4.031 | 4.130 | 22,421 | +0.01(+0.24%) |
Jun 04, 2015 | 4.220 | 4.220 | 4.080 | 4.120 | 26,634 | -0.09(-2.14%) |
Jun 03, 2015 | 4.300 | 4.390 | 4.070 | 4.210 | 202,747 | +0.08(+1.94%) |
Jun 02, 2015 | 3.950 | 4.270 | 3.950 | 4.130 | 104,181 | +0.18(+4.56%) |
Jun 01, 2015 | 3.950 | 4.030 | 3.950 | 3.950 | 12,948 | +0.00(+0.00%) |
May 29, 2015 | 3.950 | 3.990 | 3.890 | 3.950 | 34,711 | +0.00(+0.00%) |
May 28, 2015 | 3.900 | 3.995 | 3.860 | 3.950 | 23,277 | +0.00(+0.00%) |
May 27, 2015 | 3.990 | 4.000 | 3.870 | 3.950 | 18,350 | -0.05(-1.25%) |
May 26, 2015 | 4.010 | 4.010 | 3.900 | 4.000 | 21,103 | -0.05(-1.23%) |
May 22, 2015 | 4.000 | 4.050 | 4.050 | 4.050 | 14,600 | +0.05(+1.25%) |
May 21, 2015 | 4.047 | 4.300 | 3.810 | 4.000 | 126,349 | -0.02(-0.50%) |
May 20, 2015 | 4.010 | 4.120 | 4.010 | 4.020 | 16,598 | -0.03(-0.74%) |
May 19, 2015 | 4.040 | 4.160 | 4.023 | 4.050 | 35,092 | +0.02(+0.50%) |
May 18, 2015 | 3.942 | 4.030 | 3.920 | 4.030 | 25,642 | +0.05(+1.26%) |
May 15, 2015 | 4.060 | 4.060 | 3.970 | 3.980 | 9,567 | -0.01(-0.25%) |
May 14, 2015 | 3.870 | 4.040 | 3.855 | 3.990 | 36,487 | +0.09(+2.31%) |
May 13, 2015 | 3.940 | 3.940 | 3.811 | 3.900 | 23,510 | -0.03(-0.76%) |
May 12, 2015 | 3.880 | 3.990 | 3.760 | 3.930 | 34,291 | -0.11(-2.72%) |
May 11, 2015 | 4.050 | 4.055 | 3.880 | 4.040 | 21,786 | +0.04(+1.00%) |
May 08, 2015 | 4.170 | 4.170 | 3.930 | 4.000 | 35,197 | -0.04(-0.99%) |
May 07, 2015 | 4.340 | 4.340 | 3.760 | 4.040 | 130,487 | -0.07(-1.70%) |
May 06, 2015 | 3.970 | 4.280 | 3.870 | 4.110 | 146,627 | +0.11(+2.75%) |
May 05, 2015 | 3.940 | 4.000 | 3.830 | 4.000 | 59,998 | +0.06(+1.52%) |
May 04, 2015 | 3.770 | 3.940 | 3.750 | 3.940 | 40,265 | +0.12(+3.14%) |
May 01, 2015 | 3.800 | 3.910 | 3.740 | 3.820 | 28,132 | -0.06(-1.55%) |
Apr 30, 2015 | 3.741 | 3.880 | 3.720 | 3.880 | 28,981 | +0.14(+3.74%) |
Apr 29, 2015 | 3.800 | 3.920 | 3.700 | 3.740 | 39,777 | -0.10(-2.60%) |
Apr 28, 2015 | 3.890 | 3.900 | 3.700 | 3.840 | 44,501 | +0.08(+2.13%) |
Apr 27, 2015 | 4.060 | 4.060 | 3.760 | 3.760 | 69,175 | -0.33(-8.07%) |
Apr 24, 2015 | 4.220 | 4.220 | 3.760 | 4.090 | 104,884 | +0.11(+2.76%) |
Apr 23, 2015 | 3.830 | 4.000 | 3.830 | 3.980 | 64,538 | +0.02(+0.51%) |
Apr 22, 2015 | 4.040 | 4.240 | 3.810 | 3.960 | 184,846 | -0.12(-2.94%) |
Apr 21, 2015 | 4.040 | 4.550 | 4.010 | 4.080 | 657,866 | +0.00(+0.00%) |
Apr 20, 2015 | 4.250 | 4.399 | 4.061 | 4.080 | 276,676 | -0.37(-8.31%) |
Apr 17, 2015 | 4.900 | 4.900 | 4.310 | 4.450 | 762,530 | -0.51(-10.28%) |
Apr 16, 2015 | 5.250 | 5.900 | 4.800 | 4.960 | 7,432,332 | +1.45(+41.31%) |
Apr 15, 2015 | 3.490 | 3.580 | 3.490 | 3.510 | 6,598 | +0.04(+1.15%) |
Apr 14, 2015 | 3.410 | 3.470 | 3.410 | 3.470 | 9,360 | +0.09(+2.66%) |
Apr 13, 2015 | 3.470 | 3.470 | 3.370 | 3.380 | 3,154 | -0.09(-2.59%) |
Apr 10, 2015 | 3.410 | 3.470 | 3.400 | 3.470 | 1,068 | +0.08(+2.36%) |
Apr 09, 2015 | 3.400 | 3.420 | 3.360 | 3.390 | 1,146 | -0.08(-2.42%) |
Apr 08, 2015 | 3.531 | 3.531 | 3.380 | 3.474 | 3,300 | +0.14(+4.32%) |
Apr 07, 2015 | 3.380 | 3.530 | 3.330 | 3.330 | 4,966 | -0.07(-2.06%) |
Apr 06, 2015 | 3.357 | 3.660 | 3.357 | 3.400 | 5,130 | -0.05(-1.45%) |
Apr 02, 2015 | 3.400 | 3.450 | 3.450 | 3.450 | 9,300 | -0.10(-2.82%) |
Apr 01, 2015 | 3.510 | 3.580 | 3.510 | 3.550 | 2,435 | +0.05(+1.43%) |
Mar 31, 2015 | 3.430 | 3.520 | 3.430 | 3.500 | 2,209 | -0.09(-2.51%) |
Mar 30, 2015 | 3.540 | 3.699 | 3.530 | 3.590 | 17,623 | +0.04(+1.13%) |
Mar 27, 2015 | 3.400 | 3.600 | 3.400 | 3.550 | 24,978 | +0.23(+6.93%) |
Mar 26, 2015 | 3.280 | 3.350 | 3.220 | 3.320 | 15,609 | +0.04(+1.22%) |
Mar 25, 2015 | 3.370 | 3.370 | 3.250 | 3.280 | 22,631 | -0.13(-3.81%) |
Mar 23, 2015 | 3.460 | 3.410 | 3.410 | 3.410 | 6 | -0.12(-3.40%) |
Mar 20, 2015 | 3.540 | 3.690 | 3.500 | 3.530 | 26,254 | -0.02(-0.56%) |
Mar 19, 2015 | 3.420 | 3.570 | 3.400 | 3.550 | 24,213 | +0.13(+3.80%) |
Mar 18, 2015 | 3.320 | 3.470 | 3.320 | 3.420 | 11,914 | +0.15(+4.59%) |
Mar 17, 2015 | 3.360 | 3.360 | 3.193 | 3.270 | 7,060 | +0.02(+0.62%) |
Mar 16, 2015 | 3.255 | 3.300 | 3.240 | 3.250 | 6,169 | -0.11(-3.27%) |
Mar 13, 2015 | 3.840 | 3.840 | 3.310 | 3.360 | 13,564 | -0.01(-0.30%) |
Mar 12, 2015 | 3.270 | 3.390 | 3.161 | 3.370 | 20,193 | +0.07(+2.12%) |
Mar 11, 2015 | 3.370 | 3.490 | 3.300 | 3.300 | 16,966 | -0.07(-2.08%) |
Mar 10, 2015 | 3.450 | 3.450 | 3.300 | 3.370 | 23,776 | +0.01(+0.30%) |
Mar 09, 2015 | 3.520 | 3.540 | 3.360 | 3.360 | 12,350 | -0.13(-3.72%) |
Mar 06, 2015 | 3.590 | 3.590 | 3.370 | 3.490 | 27,269 | -0.10(-2.79%) |
Mar 05, 2015 | 3.610 | 3.620 | 3.550 | 3.590 | 34,400 | +0.01(+0.28%) |
Mar 04, 2015 | 3.600 | 3.624 | 3.580 | 3.580 | 6,030 | -0.05(-1.38%) |
Mar 03, 2015 | 3.540 | 3.740 | 3.510 | 3.630 | 42,575 | +0.09(+2.54%) |
Mar 02, 2015 | 3.590 | 3.590 | 3.440 | 3.540 | 7,448 | +0.00(+0.00%) |
Feb 27, 2015 | 3.560 | 3.560 | 3.381 | 3.540 | 10,783 | -0.06(-1.66%) |
Feb 26, 2015 | 3.570 | 3.650 | 3.500 | 3.600 | 42,503 | +0.07(+1.98%) |
Feb 25, 2015 | 3.420 | 3.550 | 3.330 | 3.530 | 21,603 | -0.02(-0.56%) |
Feb 24, 2015 | 3.400 | 3.550 | 3.350 | 3.550 | 19,899 | +0.13(+3.80%) |
Feb 23, 2015 | 3.420 | 3.460 | 3.410 | 3.420 | 24,768 | -0.09(-2.56%) |
Feb 20, 2015 | 3.580 | 3.665 | 3.500 | 3.510 | 25,917 | -0.15(-4.10%) |
Feb 19, 2015 | 3.634 | 3.780 | 3.630 | 3.660 | 16,504 | -0.05(-1.35%) |
Feb 18, 2015 | 3.620 | 3.810 | 3.570 | 3.710 | 54,976 | -0.04(-1.07%) |
Feb 17, 2015 | 4.250 | 4.250 | 3.710 | 3.750 | 35,844 | +0.13(+3.59%) |
Feb 13, 2015 | 3.950 | 3.620 | 3.620 | 3.620 | 153,400 | -0.56(-13.40%) |
Feb 12, 2015 | 4.180 | 4.200 | 4.140 | 4.180 | 5,500 | +0.00(+0.00%) |
Feb 11, 2015 | 4.220 | 4.220 | 4.130 | 4.180 | 29,565 | -0.02(-0.48%) |
Feb 10, 2015 | 4.250 | 4.250 | 4.122 | 4.200 | 28,810 | +0.20(+5.00%) |
Feb 09, 2015 | 4.250 | 4.250 | 3.870 | 4.000 | 77,855 | -0.22(-5.21%) |
Feb 06, 2015 | 3.950 | 4.250 | 3.940 | 4.220 | 140,199 | +0.33(+8.48%) |
Feb 05, 2015 | 3.950 | 3.950 | 3.810 | 3.890 | 51,709 | +0.04(+0.91%) |
Feb 04, 2015 | 4.000 | 4.000 | 3.840 | 3.855 | 39,557 | +0.02(+0.39%) |
Feb 03, 2015 | 3.930 | 3.930 | 3.810 | 3.840 | 26,245 | -0.06(-1.54%) |