Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 3.370 | 3.400 | 3.268 | 3.280 | 11,301 | +0.02(+0.61%) |
Jan 28, 2016 | 3.250 | 3.400 | 3.160 | 3.260 | 5,324 | +0.13(+4.15%) |
Jan 27, 2016 | 3.190 | 3.220 | 3.130 | 3.130 | 9,081 | -0.03(-0.95%) |
Jan 26, 2016 | 3.190 | 3.190 | 3.130 | 3.160 | 8,995 | +0.01(+0.32%) |
Jan 25, 2016 | 3.200 | 3.200 | 3.100 | 3.150 | 43,739 | -0.05(-1.56%) |
Jan 22, 2016 | 3.370 | 3.370 | 3.110 | 3.200 | 37,995 | -0.16(-4.76%) |
Jan 21, 2016 | 3.360 | 3.400 | 3.220 | 3.360 | 4,116 | +0.12(+3.70%) |
Jan 20, 2016 | 3.370 | 3.370 | 3.160 | 3.240 | 89,244 | -0.26(-7.43%) |
Jan 19, 2016 | 3.320 | 3.500 | 3.310 | 3.500 | 6,144 | +0.19(+5.74%) |
Jan 15, 2016 | 3.410 | 3.310 | 3.310 | 3.310 | 11,900 | -0.12(-3.50%) |
Jan 14, 2016 | 3.420 | 3.450 | 3.360 | 3.430 | 12,514 | +0.02(+0.44%) |
Jan 13, 2016 | 3.420 | 3.450 | 3.400 | 3.415 | 1,702 | -0.00(-0.15%) |
Jan 12, 2016 | 3.540 | 3.600 | 3.400 | 3.420 | 11,362 | +0.02(+0.74%) |
Jan 11, 2016 | 3.540 | 3.640 | 3.370 | 3.395 | 7,542 | -0.19(-5.17%) |
Jan 08, 2016 | 3.570 | 3.640 | 3.510 | 3.580 | 8,341 | +0.00(+0.00%) |
Jan 07, 2016 | 3.610 | 3.680 | 3.550 | 3.580 | 40,838 | -0.01(-0.28%) |
Jan 06, 2016 | 3.660 | 3.770 | 3.540 | 3.590 | 22,164 | -0.05(-1.37%) |
Jan 05, 2016 | 3.580 | 3.640 | 3.560 | 3.640 | 1,501 | +0.07(+1.96%) |
Jan 04, 2016 | 3.760 | 3.760 | 3.570 | 3.570 | 3,813 | -0.01(-0.28%) |
Dec 31, 2015 | 3.530 | 3.580 | 3.580 | 3.580 | 7,000 | -0.01(-0.28%) |
Dec 30, 2015 | 3.610 | 3.770 | 3.580 | 3.590 | 7,982 | +0.01(+0.28%) |
Dec 29, 2015 | 3.780 | 3.780 | 3.580 | 3.580 | 4,555 | -0.03(-0.83%) |
Dec 28, 2015 | 3.830 | 3.900 | 3.610 | 3.610 | 9,151 | -0.09(-2.43%) |
Dec 24, 2015 | 3.710 | 3.700 | 3.700 | 3.700 | 7,600 | +0.00(+0.00%) |
Dec 23, 2015 | 3.480 | 3.720 | 3.480 | 3.700 | 16,514 | +0.16(+4.52%) |
Dec 22, 2015 | 3.410 | 3.745 | 3.400 | 3.540 | 18,807 | +0.09(+2.61%) |
Dec 21, 2015 | 3.380 | 3.510 | 3.360 | 3.450 | 15,506 | -0.06(-1.71%) |
Dec 18, 2015 | 3.310 | 3.740 | 3.310 | 3.510 | 270,049 | +0.08(+2.33%) |
Dec 17, 2015 | 3.300 | 3.650 | 3.300 | 3.430 | 40,323 | +0.10(+3.00%) |
Dec 16, 2015 | 3.380 | 3.380 | 3.300 | 3.330 | 16,950 | +0.02(+0.60%) |
Dec 15, 2015 | 3.310 | 3.390 | 3.300 | 3.310 | 23,114 | -0.04(-1.19%) |
Dec 14, 2015 | 3.310 | 3.400 | 3.300 | 3.350 | 22,200 | +0.05(+1.52%) |
Dec 11, 2015 | 3.390 | 3.500 | 3.300 | 3.300 | 23,567 | -0.12(-3.51%) |
Dec 10, 2015 | 3.500 | 3.500 | 3.340 | 3.420 | 39,634 | -0.08(-2.29%) |
Dec 09, 2015 | 3.500 | 3.530 | 3.500 | 3.500 | 17,998 | +0.00(+0.00%) |
Dec 08, 2015 | 3.550 | 3.550 | 3.500 | 3.500 | 24,912 | -0.03(-0.85%) |
Dec 07, 2015 | 3.510 | 3.650 | 3.500 | 3.530 | 74,158 | -0.21(-5.61%) |
Dec 04, 2015 | 3.800 | 3.800 | 3.580 | 3.740 | 7,069 | +0.06(+1.63%) |
Dec 03, 2015 | 3.700 | 3.740 | 3.640 | 3.680 | 7,789 | -0.08(-2.13%) |
Dec 02, 2015 | 3.790 | 3.800 | 3.710 | 3.760 | 1,752 | -0.03(-0.79%) |
Dec 01, 2015 | 3.784 | 3.794 | 3.784 | 3.790 | 3,097 | +0.11(+2.99%) |
Nov 30, 2015 | 3.620 | 3.720 | 3.620 | 3.680 | 5,049 | -0.02(-0.54%) |
Nov 27, 2015 | 3.550 | 3.800 | 3.550 | 3.700 | 4,083 | +0.02(+0.54%) |
Nov 25, 2015 | 3.710 | 3.680 | 3.680 | 3.680 | 8,900 | +0.05(+1.24%) |
Nov 24, 2015 | 3.635 | 3.635 | 3.635 | 3.635 | 128 | -0.10(-2.55%) |
Nov 23, 2015 | 3.740 | 3.740 | 3.560 | 3.730 | 4,288 | -0.01(-0.26%) |
Nov 20, 2015 | 3.670 | 3.790 | 3.670 | 3.740 | 1,902 | +0.03(+0.81%) |
Nov 19, 2015 | 3.820 | 3.820 | 3.710 | 3.710 | 9,565 | -0.01(-0.27%) |
Nov 18, 2015 | 3.800 | 3.850 | 3.720 | 3.720 | 3,500 | -0.09(-2.36%) |
Nov 17, 2015 | 3.840 | 3.840 | 3.610 | 3.810 | 2,783 | +0.00(+0.00%) |
Nov 16, 2015 | 3.804 | 3.840 | 3.800 | 3.810 | 3,118 | -0.03(-0.78%) |
Nov 13, 2015 | 3.850 | 3.850 | 3.764 | 3.840 | 6,705 | +0.02(+0.52%) |
Nov 12, 2015 | 3.830 | 3.840 | 3.800 | 3.820 | 7,288 | +0.02(+0.53%) |
Nov 11, 2015 | 3.801 | 3.850 | 3.788 | 3.800 | 19,534 | -0.01(-0.34%) |
Nov 10, 2015 | 3.850 | 3.850 | 3.780 | 3.813 | 3,950 | -0.06(-1.47%) |
Nov 09, 2015 | 3.791 | 3.870 | 3.780 | 3.870 | 8,658 | +0.01(+0.26%) |
Nov 06, 2015 | 3.860 | 3.860 | 3.860 | 3.860 | 1,301 | +0.05(+1.31%) |
Nov 05, 2015 | 3.880 | 3.880 | 3.810 | 3.810 | 3,402 | -0.07(-1.80%) |
Nov 04, 2015 | 3.880 | 3.880 | 3.880 | 3.880 | 1,847 | +0.04(+1.04%) |
Nov 03, 2015 | 3.820 | 3.840 | 3.820 | 3.840 | 1,647 | +0.04(+1.05%) |
Nov 02, 2015 | 3.790 | 3.830 | 3.790 | 3.800 | 3,047 | +0.00(+0.00%) |
Oct 30, 2015 | 3.804 | 3.870 | 3.790 | 3.800 | 3,557 | -0.05(-1.30%) |
Oct 29, 2015 | 3.860 | 3.880 | 3.793 | 3.850 | 4,039 | +0.02(+0.65%) |
Oct 28, 2015 | 3.848 | 3.882 | 3.800 | 3.825 | 7,454 | +0.03(+0.66%) |
Oct 27, 2015 | 3.870 | 3.892 | 3.800 | 3.800 | 5,123 | +0.01(+0.26%) |
Oct 26, 2015 | 3.810 | 3.880 | 3.790 | 3.790 | 5,829 | -0.02(-0.52%) |
Oct 23, 2015 | 3.830 | 3.892 | 3.756 | 3.810 | 4,040 | -0.04(-1.04%) |
Oct 22, 2015 | 3.850 | 3.850 | 3.850 | 3.850 | 1,132 | +0.02(+0.52%) |
Oct 21, 2015 | 3.800 | 3.830 | 3.800 | 3.830 | 203 | +0.04(+1.06%) |
Oct 20, 2015 | 3.844 | 3.870 | 3.790 | 3.790 | 5,213 | +0.02(+0.53%) |
Oct 19, 2015 | 3.820 | 3.870 | 3.770 | 3.770 | 3,218 | -0.03(-0.79%) |
Oct 16, 2015 | 3.780 | 3.840 | 3.780 | 3.800 | 9,436 | -0.08(-2.06%) |
Oct 15, 2015 | 3.880 | 3.890 | 3.811 | 3.880 | 6,651 | +0.00(+0.00%) |
Oct 14, 2015 | 3.890 | 3.890 | 3.880 | 3.880 | 2,960 | +0.12(+3.19%) |
Oct 13, 2015 | 3.870 | 3.890 | 3.760 | 3.760 | 7,920 | -0.06(-1.54%) |
Oct 12, 2015 | 3.818 | 3.820 | 3.800 | 3.819 | 7,649 | +0.01(+0.23%) |
Oct 09, 2015 | 3.870 | 3.973 | 3.810 | 3.810 | 10,700 | -0.03(-0.78%) |
Oct 08, 2015 | 3.840 | 3.840 | 3.810 | 3.840 | 3,027 | +0.01(+0.26%) |
Oct 07, 2015 | 3.810 | 3.900 | 3.800 | 3.830 | 3,089 | -0.03(-0.78%) |
Oct 06, 2015 | 3.860 | 3.890 | 3.800 | 3.860 | 7,519 | +0.05(+1.31%) |
Oct 05, 2015 | 3.883 | 3.890 | 3.810 | 3.810 | 2,762 | -0.08(-2.06%) |
Oct 02, 2015 | 3.850 | 3.900 | 3.850 | 3.890 | 3,367 | -0.01(-0.26%) |
Oct 01, 2015 | 3.800 | 3.900 | 3.800 | 3.900 | 6,542 | +0.13(+3.45%) |
Sep 30, 2015 | 3.890 | 3.890 | 3.770 | 3.770 | 4,478 | -0.04(-1.05%) |
Sep 29, 2015 | 3.830 | 3.900 | 3.801 | 3.810 | 10,077 | +0.02(+0.53%) |
Sep 28, 2015 | 3.830 | 3.861 | 3.650 | 3.790 | 7,565 | -0.01(-0.26%) |
Sep 25, 2015 | 3.820 | 3.832 | 3.800 | 3.800 | 3,869 | -0.02(-0.52%) |
Sep 24, 2015 | 3.780 | 3.820 | 3.780 | 3.820 | 4,373 | +0.03(+0.79%) |
Sep 23, 2015 | 3.780 | 3.840 | 3.750 | 3.790 | 24,572 | +0.00(+0.00%) |
Sep 22, 2015 | 3.660 | 3.800 | 3.660 | 3.790 | 9,556 | +0.16(+4.41%) |
Sep 21, 2015 | 3.770 | 3.800 | 3.570 | 3.630 | 7,867 | -0.05(-1.36%) |
Sep 18, 2015 | 3.795 | 3.880 | 3.680 | 3.680 | 13,860 | -0.21(-5.40%) |
Sep 17, 2015 | 3.800 | 3.900 | 3.790 | 3.890 | 3,170 | +0.07(+1.83%) |
Sep 16, 2015 | 3.800 | 3.820 | 3.800 | 3.820 | 3,328 | +0.02(+0.53%) |
Sep 15, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 1,274 | -0.07(-1.81%) |
Sep 14, 2015 | 3.975 | 4.022 | 3.870 | 3.870 | 5,038 | -0.07(-1.78%) |
Sep 11, 2015 | 3.830 | 3.950 | 3.830 | 3.940 | 5,078 | +0.15(+3.96%) |
Sep 10, 2015 | 3.720 | 3.920 | 3.685 | 3.790 | 7,273 | +0.08(+2.16%) |
Sep 09, 2015 | 3.600 | 3.720 | 3.600 | 3.710 | 2,924 | +0.02(+0.54%) |
Sep 08, 2015 | 3.650 | 3.700 | 3.650 | 3.690 | 2,022 | +0.00(+0.00%) |
Sep 04, 2015 | 3.560 | 3.690 | 3.690 | 3.690 | 4,800 | +0.05(+1.37%) |
Sep 03, 2015 | 3.650 | 3.670 | 3.630 | 3.640 | 4,868 | +0.01(+0.28%) |
Sep 02, 2015 | 3.720 | 3.750 | 3.630 | 3.630 | 11,876 | -0.08(-2.16%) |
Sep 01, 2015 | 3.650 | 3.720 | 3.650 | 3.710 | 5,224 | -0.01(-0.27%) |
Aug 31, 2015 | 3.720 | 3.740 | 3.680 | 3.720 | 3,386 | +0.06(+1.64%) |
Aug 28, 2015 | 3.620 | 3.740 | 3.600 | 3.660 | 9,149 | -0.02(-0.54%) |
Aug 27, 2015 | 3.740 | 3.740 | 3.650 | 3.680 | 1,649 | +0.03(+0.82%) |
Aug 26, 2015 | 3.680 | 3.680 | 3.574 | 3.650 | 2,635 | -0.03(-0.82%) |
Aug 25, 2015 | 3.520 | 3.700 | 3.520 | 3.680 | 7,583 | +0.03(+0.82%) |
Aug 24, 2015 | 3.550 | 3.650 | 3.550 | 3.650 | 7,441 | -0.00(-0.00%) |
Aug 21, 2015 | 3.650 | 3.650 | 3.650 | 3.650 | 280 | +0.00(+0.00%) |
Aug 20, 2015 | 3.600 | 3.770 | 3.600 | 3.650 | 4,490 | +0.05(+1.39%) |
Aug 19, 2015 | 3.560 | 3.625 | 3.560 | 3.600 | 8,751 | +0.03(+0.84%) |
Aug 18, 2015 | 3.580 | 3.580 | 3.570 | 3.570 | 960 | +0.06(+1.71%) |
Aug 17, 2015 | 3.590 | 3.590 | 3.510 | 3.510 | 14,726 | -0.08(-2.23%) |
Aug 14, 2015 | 3.520 | 3.600 | 3.520 | 3.590 | 2,576 | +0.01(+0.28%) |
Aug 13, 2015 | 3.590 | 3.600 | 3.500 | 3.580 | 5,359 | +0.02(+0.56%) |
Aug 12, 2015 | 3.560 | 3.560 | 3.560 | 3.560 | 100 | +0.03(+0.85%) |
Aug 11, 2015 | 3.550 | 3.590 | 3.530 | 3.530 | 4,657 | -0.01(-0.28%) |
Aug 10, 2015 | 3.550 | 3.550 | 3.540 | 3.540 | 3,307 | +0.04(+1.14%) |
Aug 07, 2015 | 3.500 | 3.510 | 3.500 | 3.500 | 2,238 | +0.00(+0.00%) |
Aug 06, 2015 | 3.510 | 3.512 | 3.500 | 3.500 | 12,408 | -0.02(-0.57%) |
Aug 05, 2015 | 3.510 | 3.520 | 3.510 | 3.520 | 5,421 | +0.00(+0.00%) |
Aug 04, 2015 | 3.580 | 3.580 | 3.500 | 3.520 | 1,263 | +0.01(+0.28%) |
Aug 03, 2015 | 3.502 | 3.510 | 3.502 | 3.510 | 733 | -0.05(-1.40%) |
Jul 29, 2015 | 3.540 | 3.560 | 3.560 | 3.560 | 904 | +0.05(+1.42%) |
Jul 28, 2015 | 3.540 | 3.570 | 3.510 | 3.510 | 2,319 | -0.04(-1.13%) |
Jul 27, 2015 | 3.500 | 3.550 | 3.500 | 3.550 | 3,193 | -0.03(-0.84%) |
Jul 24, 2015 | 3.550 | 3.600 | 3.550 | 3.580 | 7,703 | -0.01(-0.28%) |
Jul 23, 2015 | 3.590 | 3.590 | 3.550 | 3.590 | 1,149 | +0.02(+0.56%) |
Jul 22, 2015 | 3.520 | 3.590 | 3.520 | 3.570 | 6,865 | -0.02(-0.56%) |
Jul 21, 2015 | 3.600 | 3.600 | 3.570 | 3.590 | 4,175 | -0.01(-0.28%) |
Jul 20, 2015 | 3.560 | 3.600 | 3.560 | 3.600 | 6,654 | -0.00(-0.00%) |
Jul 17, 2015 | 3.620 | 3.650 | 3.550 | 3.600 | 2,700 | +0.05(+1.41%) |
Jul 16, 2015 | 3.530 | 3.640 | 3.520 | 3.550 | 5,380 | -0.06(-1.66%) |
Jul 14, 2015 | 3.570 | 3.610 | 3.610 | 3.610 | 101 | +0.08(+2.27%) |
Jul 13, 2015 | 3.610 | 3.610 | 3.530 | 3.530 | 245 | -0.13(-3.55%) |
Jul 10, 2015 | 3.660 | 3.660 | 3.660 | 3.660 | 230 | +0.07(+1.95%) |
Jul 08, 2015 | 3.670 | 3.590 | 3.590 | 3.590 | 5 | -0.09(-2.45%) |
Jul 07, 2015 | 3.650 | 3.680 | 3.650 | 3.680 | 2,353 | +0.03(+0.82%) |
Jul 06, 2015 | 3.650 | 3.650 | 3.550 | 3.650 | 5,309 | -0.06(-1.62%) |
Jul 02, 2015 | 3.730 | 3.710 | 3.710 | 3.710 | 7,200 | +0.00(+0.00%) |
Jul 01, 2015 | 3.690 | 3.730 | 3.680 | 3.710 | 2,311 | +0.05(+1.37%) |
Jun 30, 2015 | 3.650 | 3.700 | 3.650 | 3.660 | 9,646 | +0.11(+3.10%) |
Jun 29, 2015 | 3.660 | 3.700 | 3.550 | 3.550 | 12,018 | -0.11(-3.01%) |
Jun 26, 2015 | 3.660 | 3.660 | 3.660 | 3.660 | 5,248 | +0.00(+0.00%) |
Jun 24, 2015 | 3.580 | 3.660 | 3.660 | 3.660 | 11 | +0.05(+1.39%) |
Jun 23, 2015 | 3.720 | 3.800 | 3.610 | 3.610 | 16,495 | -0.11(-2.96%) |
Jun 22, 2015 | 3.770 | 3.770 | 3.720 | 3.720 | 1,793 | -0.04(-1.06%) |
Jun 19, 2015 | 3.680 | 3.760 | 3.680 | 3.760 | 4,459 | +0.07(+1.90%) |
Jun 18, 2015 | 3.680 | 3.789 | 3.680 | 3.690 | 2,597 | +0.01(+0.27%) |
Jun 17, 2015 | 3.680 | 3.700 | 3.680 | 3.680 | 848 | +0.01(+0.27%) |
Jun 16, 2015 | 3.670 | 3.750 | 3.610 | 3.670 | 8,258 | +0.00(+0.00%) |
Jun 15, 2015 | 3.701 | 3.710 | 3.670 | 3.670 | 1,751 | -0.10(-2.65%) |
Jun 12, 2015 | 3.794 | 3.794 | 3.760 | 3.770 | 1,960 | -0.03(-0.79%) |
Jun 11, 2015 | 3.750 | 3.850 | 3.750 | 3.800 | 1,973 | +0.04(+1.06%) |
Jun 10, 2015 | 3.780 | 3.830 | 3.750 | 3.760 | 4,517 | -0.06(-1.57%) |
Jun 09, 2015 | 3.760 | 3.830 | 3.750 | 3.820 | 4,193 | +0.01(+0.26%) |
Jun 08, 2015 | 3.763 | 3.850 | 3.750 | 3.810 | 4,642 | -0.04(-1.04%) |
Jun 05, 2015 | 3.827 | 3.870 | 3.785 | 3.850 | 2,257 | +0.04(+1.05%) |
Jun 04, 2015 | 3.850 | 3.860 | 3.765 | 3.810 | 5,749 | -0.04(-1.04%) |
Jun 03, 2015 | 3.850 | 3.850 | 3.760 | 3.850 | 10,593 | +0.01(+0.26%) |
Jun 02, 2015 | 3.820 | 3.840 | 3.820 | 3.840 | 1,917 | -0.03(-0.78%) |
Jun 01, 2015 | 3.830 | 3.890 | 3.820 | 3.870 | 5,461 | +0.00(+0.00%) |
May 29, 2015 | 3.771 | 3.900 | 3.770 | 3.870 | 2,129 | +0.07(+1.84%) |
May 27, 2015 | 3.770 | 3.800 | 3.800 | 3.800 | 2 | +0.11(+2.98%) |
May 26, 2015 | 3.700 | 3.700 | 3.500 | 3.690 | 201,524 | -0.05(-1.34%) |
May 22, 2015 | 3.720 | 3.740 | 3.740 | 3.740 | 2,900 | +0.04(+1.08%) |
May 21, 2015 | 3.800 | 3.860 | 3.600 | 3.700 | 29,138 | -0.04(-1.07%) |
May 20, 2015 | 3.770 | 3.850 | 3.690 | 3.740 | 12,222 | -0.01(-0.27%) |
May 19, 2015 | 3.860 | 3.860 | 3.740 | 3.750 | 21,336 | -0.11(-2.85%) |
May 18, 2015 | 3.871 | 3.871 | 3.860 | 3.860 | 571 | -0.02(-0.51%) |
May 15, 2015 | 3.860 | 3.880 | 3.860 | 3.880 | 3,528 | +0.02(+0.52%) |
May 14, 2015 | 3.770 | 3.900 | 3.760 | 3.860 | 7,400 | +0.17(+4.61%) |
May 12, 2015 | 3.750 | 3.690 | 3.690 | 3.690 | 68 | -0.01(-0.27%) |
May 11, 2015 | 3.670 | 3.730 | 3.640 | 3.700 | 3,343 | -0.03(-0.80%) |
May 08, 2015 | 3.640 | 3.730 | 3.640 | 3.730 | 1,408 | -0.03(-0.80%) |
May 05, 2015 | 3.670 | 3.760 | 3.760 | 3.760 | 22 | +0.13(+3.58%) |
May 04, 2015 | 3.630 | 3.630 | 3.630 | 3.630 | 500 | +0.00(+0.00%) |
May 01, 2015 | 3.760 | 3.780 | 3.610 | 3.630 | 12,681 | -0.13(-3.46%) |
Apr 30, 2015 | 3.770 | 3.770 | 3.750 | 3.760 | 21,398 | -0.05(-1.31%) |
Apr 29, 2015 | 3.800 | 3.810 | 3.800 | 3.810 | 225 | +0.01(+0.21%) |
Apr 28, 2015 | 3.900 | 3.950 | 3.802 | 3.802 | 5,469 | +0.01(+0.32%) |
Apr 27, 2015 | 3.800 | 3.900 | 3.780 | 3.790 | 4,390 | -0.05(-1.30%) |
Apr 24, 2015 | 3.860 | 3.860 | 3.760 | 3.840 | 8,954 | -0.05(-1.29%) |
Apr 23, 2015 | 3.800 | 3.890 | 3.770 | 3.890 | 10,002 | +0.09(+2.37%) |
Apr 22, 2015 | 3.803 | 3.803 | 3.800 | 3.800 | 283 | -0.12(-3.06%) |
Apr 21, 2015 | 3.920 | 3.920 | 3.920 | 3.920 | 411 | +0.11(+2.89%) |
Apr 20, 2015 | 3.810 | 3.910 | 3.780 | 3.810 | 14,832 | +0.05(+1.33%) |
Apr 17, 2015 | 3.800 | 3.880 | 3.760 | 3.760 | 1,667 | -0.06(-1.57%) |
Apr 16, 2015 | 3.900 | 3.990 | 3.820 | 3.820 | 9,205 | -0.05(-1.29%) |
Apr 15, 2015 | 3.860 | 3.870 | 3.850 | 3.870 | 754 | +0.05(+1.31%) |
Apr 13, 2015 | 3.920 | 3.820 | 3.820 | 3.820 | 30 | -0.10(-2.55%) |
Apr 10, 2015 | 3.850 | 3.920 | 3.730 | 3.920 | 130,426 | +0.19(+5.23%) |
Apr 09, 2015 | 3.690 | 3.800 | 3.665 | 3.725 | 125,188 | +0.04(+1.22%) |
Apr 08, 2015 | 3.630 | 3.690 | 3.620 | 3.680 | 7,959 | +0.08(+2.22%) |
Apr 07, 2015 | 3.580 | 3.690 | 3.580 | 3.600 | 7,573 | +0.03(+0.84%) |
Apr 06, 2015 | 3.660 | 3.690 | 3.540 | 3.570 | 18,830 | +0.04(+1.13%) |
Apr 02, 2015 | 3.720 | 3.530 | 3.530 | 3.530 | 30,900 | -0.19(-5.11%) |
Apr 01, 2015 | 3.790 | 3.850 | 3.720 | 3.720 | 11,577 | +0.02(+0.54%) |
Mar 31, 2015 | 3.800 | 3.910 | 3.620 | 3.700 | 17,278 | -0.05(-1.33%) |
Mar 30, 2015 | 3.600 | 3.770 | 3.600 | 3.750 | 2,901 | +0.13(+3.59%) |
Mar 27, 2015 | 3.650 | 3.650 | 3.610 | 3.620 | 2,965 | -0.04(-1.00%) |
Mar 26, 2015 | 3.610 | 3.656 | 3.610 | 3.656 | 4,595 | +0.05(+1.29%) |
Mar 25, 2015 | 3.621 | 3.628 | 3.610 | 3.610 | 3,564 | -0.04(-1.10%) |
Mar 24, 2015 | 3.690 | 3.690 | 3.630 | 3.650 | 1,069 | -0.10(-2.67%) |
Mar 20, 2015 | 3.730 | 3.750 | 3.750 | 3.750 | 35 | -0.03(-0.79%) |
Mar 19, 2015 | 3.710 | 3.800 | 3.710 | 3.780 | 1,662 | +0.01(+0.27%) |
Mar 18, 2015 | 3.630 | 3.770 | 3.630 | 3.770 | 4,566 | +0.05(+1.34%) |
Mar 17, 2015 | 3.690 | 3.720 | 3.651 | 3.720 | 1,300 | +0.05(+1.36%) |
Mar 16, 2015 | 3.760 | 3.770 | 3.660 | 3.670 | 3,531 | -0.13(-3.42%) |
Mar 13, 2015 | 3.790 | 3.800 | 3.760 | 3.800 | 1,822 | +0.02(+0.53%) |
Mar 12, 2015 | 3.860 | 3.860 | 3.780 | 3.780 | 4,328 | -0.03(-0.79%) |
Mar 11, 2015 | 3.860 | 3.860 | 3.810 | 3.810 | 3,852 | -0.03(-0.78%) |
Mar 10, 2015 | 3.840 | 3.880 | 3.810 | 3.840 | 4,776 | -0.01(-0.26%) |
Mar 09, 2015 | 3.830 | 3.912 | 3.830 | 3.850 | 4,222 | +0.06(+1.58%) |
Mar 06, 2015 | 3.740 | 3.790 | 3.680 | 3.790 | 6,904 | +0.12(+3.27%) |
Mar 05, 2015 | 3.940 | 3.940 | 3.610 | 3.670 | 12,319 | -0.20(-5.17%) |
Mar 04, 2015 | 3.930 | 3.930 | 3.930 | 3.870 | 2,185 | +0.02(+0.52%) |
Mar 03, 2015 | 3.900 | 3.960 | 3.850 | 3.850 | 13,813 | -0.15(-3.75%) |
Mar 02, 2015 | 3.880 | 4.040 | 3.880 | 4.000 | 14,768 | +0.21(+5.54%) |
Feb 27, 2015 | 3.600 | 3.800 | 3.580 | 3.790 | 9,996 | +0.21(+5.87%) |
Feb 26, 2015 | 3.580 | 3.580 | 3.520 | 3.580 | 2,801 | -0.09(-2.45%) |
Feb 25, 2015 | 3.650 | 3.730 | 3.650 | 3.670 | 3,886 | -0.10(-2.65%) |
Feb 24, 2015 | 3.730 | 3.770 | 3.730 | 3.770 | 1,710 | +0.20(+5.60%) |
Feb 23, 2015 | 3.580 | 3.690 | 3.540 | 3.570 | 3,122 | -0.10(-2.72%) |
Feb 20, 2015 | 3.790 | 3.799 | 3.630 | 3.670 | 6,695 | -0.02(-0.54%) |
Feb 19, 2015 | 3.510 | 3.880 | 3.510 | 3.690 | 11,321 | +0.14(+3.94%) |
Feb 18, 2015 | 3.680 | 3.700 | 3.535 | 3.550 | 2,897 | -0.12(-3.27%) |
Feb 17, 2015 | 3.520 | 3.690 | 3.510 | 3.670 | 13,405 | +0.00(+0.00%) |
Feb 13, 2015 | 3.540 | 3.670 | 3.670 | 3.670 | 27,800 | +0.12(+3.38%) |
Feb 12, 2015 | 3.450 | 3.550 | 3.440 | 3.550 | 28,334 | +0.10(+2.90%) |
Feb 11, 2015 | 3.470 | 3.470 | 3.400 | 3.450 | 20,373 | +0.00(+0.00%) |
Feb 10, 2015 | 3.420 | 3.520 | 3.400 | 3.450 | 27,813 | +0.03(+0.88%) |
Feb 09, 2015 | 3.430 | 3.533 | 3.380 | 3.420 | 27,744 | -0.01(-0.29%) |
Feb 06, 2015 | 3.460 | 3.460 | 3.291 | 3.430 | 35,541 | -0.04(-1.15%) |
Feb 05, 2015 | 3.450 | 3.550 | 3.450 | 3.470 | 6,500 | -0.03(-0.72%) |
Feb 04, 2015 | 3.460 | 3.495 | 3.450 | 3.495 | 2,573 | +0.05(+1.31%) |
Feb 03, 2015 | 3.580 | 3.580 | 3.450 | 3.450 | 9,498 | -0.06(-1.71%) |