Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2.780 | 2.860 | 2.860 | 2.860 | 79,500 | +0.05(+1.78%) |
Dec 30, 2015 | 2.880 | 2.880 | 2.790 | 2.810 | 59,465 | -0.06(-2.09%) |
Dec 29, 2015 | 2.770 | 2.900 | 2.710 | 2.870 | 104,146 | +0.07(+2.50%) |
Dec 28, 2015 | 2.700 | 2.850 | 2.700 | 2.800 | 199,036 | +0.08(+2.94%) |
Dec 24, 2015 | 2.750 | 2.720 | 2.720 | 2.720 | 39,100 | -0.03(-1.09%) |
Dec 23, 2015 | 2.720 | 2.770 | 2.610 | 2.750 | 117,177 | +0.08(+3.00%) |
Dec 22, 2015 | 2.670 | 2.760 | 2.530 | 2.670 | 252,835 | -0.10(-3.61%) |
Dec 21, 2015 | 2.710 | 2.770 | 2.610 | 2.770 | 44,537 | +0.04(+1.47%) |
Dec 18, 2015 | 2.770 | 2.770 | 2.660 | 2.730 | 24,709 | +0.00(+0.00%) |
Dec 17, 2015 | 2.720 | 2.790 | 2.700 | 2.730 | 36,900 | -0.03(-1.09%) |
Dec 16, 2015 | 2.660 | 2.800 | 2.660 | 2.760 | 45,465 | +0.11(+4.15%) |
Dec 15, 2015 | 2.630 | 2.680 | 2.520 | 2.650 | 87,658 | +0.06(+2.32%) |
Dec 14, 2015 | 2.570 | 2.670 | 2.540 | 2.590 | 151,852 | +0.04(+1.57%) |
Dec 11, 2015 | 2.690 | 2.700 | 2.470 | 2.550 | 122,057 | -0.17(-6.25%) |
Dec 10, 2015 | 2.840 | 2.840 | 2.660 | 2.720 | 107,481 | -0.15(-5.23%) |
Dec 09, 2015 | 2.890 | 2.950 | 2.850 | 2.870 | 76,750 | -0.05(-1.71%) |
Dec 08, 2015 | 2.850 | 2.960 | 2.850 | 2.920 | 55,233 | +0.03(+1.04%) |
Dec 07, 2015 | 2.960 | 2.990 | 2.860 | 2.890 | 91,999 | -0.07(-2.36%) |
Dec 04, 2015 | 2.780 | 3.050 | 2.751 | 2.960 | 304,692 | +0.15(+5.34%) |
Dec 03, 2015 | 2.890 | 2.906 | 2.770 | 2.810 | 150,521 | -0.04(-1.40%) |
Dec 02, 2015 | 2.750 | 2.940 | 2.750 | 2.850 | 166,820 | +0.07(+2.52%) |
Dec 01, 2015 | 3.000 | 3.130 | 2.760 | 2.780 | 172,222 | +0.04(+1.46%) |
Nov 30, 2015 | 2.800 | 2.880 | 2.650 | 2.740 | 103,876 | -0.01(-0.36%) |
Nov 27, 2015 | 2.700 | 2.780 | 2.470 | 2.750 | 205,855 | +0.08(+3.00%) |
Nov 25, 2015 | 2.630 | 2.670 | 2.670 | 2.670 | 91,500 | +0.06(+2.30%) |
Nov 24, 2015 | 2.560 | 2.650 | 2.560 | 2.610 | 86,090 | +0.00(+0.00%) |
Nov 23, 2015 | 2.650 | 2.650 | 2.600 | 2.610 | 24,208 | -0.04(-1.51%) |
Nov 20, 2015 | 2.510 | 2.660 | 2.500 | 2.650 | 46,952 | +0.07(+2.71%) |
Nov 19, 2015 | 2.650 | 2.650 | 2.580 | 2.580 | 24,318 | -0.08(-3.01%) |
Nov 18, 2015 | 2.670 | 2.700 | 2.580 | 2.660 | 80,011 | -0.05(-1.85%) |
Nov 17, 2015 | 2.700 | 2.780 | 2.650 | 2.710 | 60,797 | -0.05(-1.81%) |
Nov 16, 2015 | 2.900 | 2.900 | 2.711 | 2.760 | 40,578 | -0.01(-0.36%) |
Nov 13, 2015 | 2.800 | 2.870 | 2.720 | 2.770 | 23,954 | -0.03(-1.07%) |
Nov 12, 2015 | 2.790 | 2.900 | 2.790 | 2.800 | 75,601 | -0.09(-3.11%) |
Nov 11, 2015 | 2.870 | 2.890 | 2.830 | 2.890 | 28,242 | +0.01(+0.35%) |
Nov 10, 2015 | 2.760 | 2.930 | 2.640 | 2.880 | 29,350 | -0.02(-0.69%) |
Nov 09, 2015 | 2.850 | 3.040 | 2.840 | 2.900 | 158,475 | +0.07(+2.47%) |
Nov 06, 2015 | 2.850 | 2.860 | 2.750 | 2.830 | 60,125 | -0.01(-0.35%) |
Nov 05, 2015 | 2.830 | 2.895 | 2.750 | 2.840 | 19,762 | +0.01(+0.35%) |
Nov 04, 2015 | 2.780 | 2.850 | 2.760 | 2.830 | 44,754 | -0.01(-0.35%) |
Nov 03, 2015 | 2.710 | 2.850 | 2.710 | 2.840 | 53,491 | +0.08(+2.90%) |
Nov 02, 2015 | 2.800 | 2.800 | 2.730 | 2.760 | 45,839 | -0.02(-0.72%) |
Oct 30, 2015 | 2.740 | 2.810 | 2.740 | 2.780 | 24,431 | +0.01(+0.36%) |
Oct 29, 2015 | 2.740 | 2.820 | 2.740 | 2.770 | 46,548 | -0.03(-1.07%) |
Oct 28, 2015 | 2.750 | 2.830 | 2.749 | 2.800 | 35,562 | +0.01(+0.36%) |
Oct 27, 2015 | 2.840 | 2.840 | 2.780 | 2.790 | 41,599 | +0.03(+1.09%) |
Oct 26, 2015 | 2.750 | 2.820 | 2.720 | 2.760 | 36,026 | -0.03(-1.08%) |
Oct 23, 2015 | 2.690 | 2.830 | 2.690 | 2.790 | 66,381 | +0.10(+3.72%) |
Oct 22, 2015 | 2.810 | 2.810 | 2.639 | 2.690 | 55,292 | -0.08(-2.89%) |
Oct 21, 2015 | 2.770 | 2.830 | 2.696 | 2.770 | 45,441 | -0.01(-0.36%) |
Oct 20, 2015 | 2.810 | 2.870 | 2.770 | 2.780 | 80,004 | +0.00(+0.00%) |
Oct 19, 2015 | 2.900 | 2.900 | 2.780 | 2.780 | 30,709 | -0.09(-3.14%) |
Oct 16, 2015 | 2.860 | 2.900 | 2.810 | 2.870 | 29,610 | +0.02(+0.70%) |
Oct 15, 2015 | 2.810 | 2.920 | 2.800 | 2.850 | 92,906 | +0.07(+2.52%) |
Oct 14, 2015 | 2.700 | 2.830 | 2.700 | 2.780 | 27,817 | +0.05(+1.83%) |
Oct 13, 2015 | 2.740 | 2.770 | 2.720 | 2.730 | 19,974 | -0.04(-1.44%) |
Oct 12, 2015 | 2.880 | 2.880 | 2.740 | 2.770 | 54,086 | -0.10(-3.48%) |
Oct 09, 2015 | 2.820 | 2.890 | 2.740 | 2.870 | 95,434 | +0.13(+4.74%) |
Oct 08, 2015 | 2.670 | 2.790 | 2.620 | 2.740 | 135,743 | +0.07(+2.62%) |
Oct 07, 2015 | 2.630 | 2.740 | 2.600 | 2.670 | 217,588 | +0.07(+2.69%) |
Oct 06, 2015 | 2.510 | 2.615 | 2.500 | 2.600 | 105,687 | +0.09(+3.59%) |
Oct 05, 2015 | 2.370 | 2.560 | 2.360 | 2.510 | 88,281 | +0.19(+8.19%) |
Oct 02, 2015 | 2.290 | 2.400 | 2.230 | 2.320 | 150,561 | +0.10(+4.50%) |
Oct 01, 2015 | 2.440 | 2.650 | 2.220 | 2.220 | 174,003 | -0.07(-3.06%) |
Sep 30, 2015 | 2.170 | 2.360 | 2.170 | 2.290 | 304,042 | +0.09(+4.09%) |
Sep 29, 2015 | 2.430 | 2.430 | 2.185 | 2.200 | 201,251 | -0.25(-10.20%) |
Sep 28, 2015 | 2.790 | 2.790 | 2.310 | 2.450 | 326,236 | -0.36(-12.81%) |
Sep 25, 2015 | 2.930 | 2.930 | 2.800 | 2.810 | 60,522 | -0.08(-2.77%) |
Sep 24, 2015 | 2.930 | 2.930 | 2.750 | 2.890 | 232,899 | +0.01(+0.35%) |
Sep 23, 2015 | 3.070 | 3.220 | 2.836 | 2.880 | 265,356 | -0.25(-7.99%) |
Sep 22, 2015 | 3.100 | 3.190 | 3.050 | 3.130 | 25,223 | +0.00(+0.00%) |
Sep 21, 2015 | 3.150 | 3.220 | 3.101 | 3.130 | 29,878 | -0.03(-0.95%) |
Sep 18, 2015 | 3.140 | 3.220 | 3.140 | 3.160 | 88,363 | +0.03(+0.96%) |
Sep 17, 2015 | 3.110 | 3.250 | 3.100 | 3.130 | 47,499 | -0.00(-0.00%) |
Sep 16, 2015 | 3.230 | 3.250 | 3.110 | 3.130 | 82,206 | -0.12(-3.69%) |
Sep 15, 2015 | 3.210 | 3.340 | 3.210 | 3.250 | 44,902 | +0.02(+0.62%) |
Sep 14, 2015 | 3.200 | 3.300 | 3.200 | 3.230 | 82,146 | +0.03(+0.94%) |
Sep 11, 2015 | 3.260 | 3.260 | 3.200 | 3.200 | 32,276 | -0.06(-1.84%) |
Sep 10, 2015 | 3.290 | 3.330 | 3.230 | 3.260 | 144,261 | -0.01(-0.31%) |
Sep 09, 2015 | 3.230 | 3.350 | 3.210 | 3.270 | 156,680 | +0.06(+1.88%) |
Sep 08, 2015 | 3.100 | 3.210 | 3.100 | 3.210 | 108,918 | +0.07(+2.23%) |
Sep 04, 2015 | 3.100 | 3.140 | 3.140 | 3.140 | 82,300 | +0.04(+1.29%) |
Sep 03, 2015 | 3.080 | 3.160 | 3.040 | 3.100 | 31,749 | +0.02(+0.65%) |
Sep 02, 2015 | 3.030 | 3.110 | 3.000 | 3.080 | 55,411 | +0.04(+1.32%) |
Sep 01, 2015 | 2.950 | 3.100 | 2.940 | 3.040 | 59,985 | +0.00(+0.00%) |
Aug 31, 2015 | 3.010 | 3.150 | 3.000 | 3.040 | 75,801 | +0.00(+0.00%) |
Aug 28, 2015 | 2.930 | 3.070 | 2.900 | 3.040 | 100,706 | +0.14(+4.83%) |
Aug 27, 2015 | 2.860 | 2.950 | 2.860 | 2.900 | 47,882 | +0.04(+1.40%) |
Aug 26, 2015 | 2.900 | 2.900 | 2.830 | 2.860 | 42,024 | +0.02(+0.70%) |
Aug 25, 2015 | 2.810 | 2.900 | 2.800 | 2.840 | 59,428 | +0.14(+5.19%) |
Aug 24, 2015 | 2.850 | 2.880 | 2.500 | 2.700 | 280,026 | -0.22(-7.53%) |
Aug 21, 2015 | 3.010 | 3.040 | 2.890 | 2.920 | 121,448 | -0.10(-3.31%) |
Aug 20, 2015 | 3.200 | 3.200 | 3.000 | 3.020 | 82,752 | -0.15(-4.73%) |
Aug 19, 2015 | 3.220 | 3.240 | 3.140 | 3.170 | 91,566 | +0.03(+0.96%) |
Aug 18, 2015 | 3.050 | 3.270 | 3.020 | 3.140 | 319,266 | +0.18(+6.08%) |
Aug 17, 2015 | 2.890 | 3.000 | 2.830 | 2.960 | 109,841 | +0.08(+2.78%) |
Aug 14, 2015 | 2.950 | 3.000 | 2.850 | 2.880 | 90,320 | -0.10(-3.36%) |
Aug 13, 2015 | 3.240 | 3.250 | 2.950 | 2.980 | 182,513 | -0.15(-4.79%) |
Aug 12, 2015 | 2.960 | 3.180 | 2.880 | 3.130 | 191,811 | +0.22(+7.56%) |
Aug 11, 2015 | 3.230 | 3.230 | 2.910 | 2.910 | 122,344 | +0.02(+0.69%) |
Aug 10, 2015 | 2.830 | 3.240 | 2.790 | 2.890 | 119,351 | +0.07(+2.48%) |
Aug 07, 2015 | 2.850 | 2.910 | 2.720 | 2.820 | 226,648 | -0.09(-3.09%) |
Aug 06, 2015 | 3.160 | 3.239 | 2.760 | 2.910 | 523,271 | -0.28(-8.78%) |
Aug 05, 2015 | 3.190 | 3.300 | 3.140 | 3.190 | 219,831 | +0.00(+0.00%) |
Aug 04, 2015 | 3.240 | 3.260 | 3.170 | 3.190 | 68,983 | -0.03(-0.93%) |
Aug 03, 2015 | 3.240 | 3.300 | 3.180 | 3.220 | 98,358 | +0.00(+0.00%) |
Jul 31, 2015 | 3.200 | 3.280 | 3.160 | 3.220 | 59,529 | +0.05(+1.58%) |
Jul 30, 2015 | 3.150 | 3.280 | 3.130 | 3.170 | 203,133 | -0.03(-0.94%) |
Jul 29, 2015 | 3.240 | 3.270 | 3.127 | 3.200 | 116,336 | -0.07(-2.14%) |
Jul 28, 2015 | 3.300 | 3.330 | 3.240 | 3.270 | 75,674 | -0.06(-1.80%) |
Jul 27, 2015 | 3.350 | 3.380 | 3.280 | 3.330 | 126,011 | -0.02(-0.60%) |
Jul 24, 2015 | 3.380 | 3.400 | 3.350 | 3.350 | 67,452 | -0.05(-1.47%) |
Jul 23, 2015 | 3.349 | 3.440 | 3.320 | 3.400 | 94,651 | +0.07(+2.10%) |
Jul 22, 2015 | 3.358 | 3.370 | 3.300 | 3.330 | 83,235 | -0.02(-0.60%) |
Jul 21, 2015 | 3.340 | 3.410 | 3.310 | 3.350 | 88,995 | -0.02(-0.59%) |
Jul 20, 2015 | 3.400 | 3.400 | 3.300 | 3.370 | 174,087 | -0.03(-0.88%) |
Jul 17, 2015 | 3.430 | 3.420 | 3.360 | 3.400 | 56,545 | -0.02(-0.58%) |
Jul 16, 2015 | 3.370 | 3.430 | 3.330 | 3.420 | 202,661 | +0.05(+1.48%) |
Jul 15, 2015 | 3.400 | 3.470 | 3.340 | 3.370 | 84,125 | -0.04(-1.17%) |
Jul 14, 2015 | 3.400 | 3.410 | 3.310 | 3.410 | 88,143 | +0.01(+0.29%) |
Jul 13, 2015 | 3.450 | 3.450 | 3.370 | 3.400 | 101,805 | -0.06(-1.73%) |
Jul 10, 2015 | 3.520 | 3.550 | 3.450 | 3.460 | 28,793 | -0.03(-0.86%) |
Jul 09, 2015 | 3.510 | 3.550 | 3.450 | 3.490 | 113,005 | +0.04(+1.16%) |
Jul 08, 2015 | 3.550 | 3.570 | 3.440 | 3.450 | 79,729 | -0.14(-3.90%) |
Jul 07, 2015 | 3.600 | 3.680 | 3.530 | 3.590 | 105,149 | -0.01(-0.28%) |
Jul 06, 2015 | 3.540 | 3.650 | 3.540 | 3.600 | 59,145 | +0.00(+0.00%) |
Jul 02, 2015 | 3.670 | 3.600 | 3.600 | 3.600 | 57,900 | -0.05(-1.37%) |
Jul 01, 2015 | 3.650 | 3.681 | 3.580 | 3.650 | 112,671 | +0.04(+1.11%) |
Jun 30, 2015 | 3.700 | 3.750 | 3.560 | 3.610 | 109,187 | -0.07(-1.90%) |
Jun 29, 2015 | 3.740 | 3.760 | 3.680 | 3.680 | 68,214 | -0.10(-2.65%) |
Jun 26, 2015 | 3.690 | 3.780 | 3.690 | 3.780 | 198,376 | +0.08(+2.16%) |
Jun 25, 2015 | 3.790 | 3.800 | 3.690 | 3.700 | 38,339 | -0.03(-0.80%) |
Jun 24, 2015 | 3.680 | 3.790 | 3.680 | 3.730 | 68,473 | +0.01(+0.27%) |
Jun 23, 2015 | 3.740 | 3.840 | 3.670 | 3.720 | 107,989 | -0.05(-1.33%) |
Jun 22, 2015 | 3.850 | 3.865 | 3.730 | 3.770 | 159,339 | -0.13(-3.33%) |
Jun 19, 2015 | 3.810 | 3.900 | 3.670 | 3.900 | 143,116 | +0.09(+2.36%) |
Jun 18, 2015 | 3.820 | 3.890 | 3.790 | 3.810 | 42,924 | -0.03(-0.78%) |
Jun 17, 2015 | 3.870 | 3.900 | 3.810 | 3.840 | 48,068 | -0.03(-0.78%) |
Jun 16, 2015 | 3.760 | 3.900 | 3.750 | 3.870 | 77,219 | +0.14(+3.75%) |
Jun 15, 2015 | 3.810 | 3.810 | 3.720 | 3.730 | 38,645 | -0.07(-1.84%) |
Jun 12, 2015 | 3.760 | 3.800 | 3.730 | 3.800 | 51,110 | +0.03(+0.80%) |
Jun 11, 2015 | 3.840 | 3.850 | 3.760 | 3.770 | 33,701 | +0.01(+0.27%) |
Jun 10, 2015 | 3.730 | 3.920 | 3.728 | 3.760 | 51,647 | +0.00(+0.00%) |
Jun 09, 2015 | 3.850 | 3.780 | 3.735 | 3.760 | 44,267 | -0.02(-0.53%) |
Jun 08, 2015 | 3.750 | 3.880 | 3.720 | 3.780 | 66,072 | +0.03(+0.80%) |
Jun 05, 2015 | 3.680 | 3.750 | 3.680 | 3.750 | 51,775 | +0.07(+1.90%) |
Jun 04, 2015 | 3.730 | 3.820 | 3.660 | 3.680 | 97,824 | -0.07(-1.87%) |
Jun 03, 2015 | 3.750 | 3.860 | 3.730 | 3.750 | 46,472 | -0.01(-0.27%) |
Jun 02, 2015 | 3.740 | 3.770 | 3.660 | 3.760 | 61,116 | +0.06(+1.62%) |
Jun 01, 2015 | 3.840 | 3.900 | 3.670 | 3.700 | 100,688 | -0.11(-2.89%) |
May 29, 2015 | 3.850 | 3.948 | 3.690 | 3.810 | 143,693 | -0.01(-0.26%) |
May 28, 2015 | 3.870 | 4.008 | 3.800 | 3.820 | 95,077 | -0.12(-3.05%) |
May 27, 2015 | 3.950 | 4.020 | 3.860 | 3.940 | 171,183 | +0.03(+0.77%) |
May 26, 2015 | 3.820 | 3.949 | 3.810 | 3.910 | 211,184 | +0.02(+0.51%) |
May 22, 2015 | 3.740 | 3.890 | 3.890 | 3.890 | 277,900 | +0.19(+5.14%) |
May 21, 2015 | 3.650 | 3.780 | 3.620 | 3.700 | 68,831 | +0.01(+0.27%) |
May 20, 2015 | 3.730 | 3.820 | 3.610 | 3.690 | 90,651 | -0.01(-0.27%) |
May 19, 2015 | 3.600 | 3.790 | 3.550 | 3.700 | 139,295 | +0.11(+3.06%) |
May 18, 2015 | 3.680 | 3.680 | 3.540 | 3.590 | 92,694 | -0.07(-1.91%) |
May 15, 2015 | 3.600 | 3.670 | 3.550 | 3.660 | 169,678 | -0.04(-1.08%) |
May 14, 2015 | 3.840 | 3.850 | 3.680 | 3.700 | 125,311 | -0.08(-2.12%) |
May 13, 2015 | 3.780 | 3.820 | 3.710 | 3.780 | 68,372 | +0.02(+0.53%) |
May 12, 2015 | 3.830 | 3.830 | 3.710 | 3.760 | 107,781 | -0.12(-3.09%) |
May 11, 2015 | 3.670 | 3.960 | 3.570 | 3.880 | 273,103 | +0.23(+6.30%) |
May 08, 2015 | 3.620 | 3.730 | 3.600 | 3.650 | 188,220 | -0.06(-1.62%) |
May 07, 2015 | 3.690 | 3.720 | 3.610 | 3.710 | 91,023 | +0.04(+1.09%) |
May 06, 2015 | 3.650 | 3.740 | 3.597 | 3.670 | 161,856 | +0.02(+0.55%) |
May 05, 2015 | 3.780 | 3.780 | 3.600 | 3.650 | 154,441 | -0.10(-2.67%) |
May 04, 2015 | 3.710 | 3.830 | 3.670 | 3.750 | 125,298 | +0.07(+1.90%) |
May 01, 2015 | 3.650 | 3.820 | 3.630 | 3.680 | 246,860 | +0.03(+0.82%) |
Apr 30, 2015 | 3.950 | 3.950 | 3.630 | 3.650 | 480,414 | -0.29(-7.36%) |
Apr 29, 2015 | 4.000 | 4.005 | 3.900 | 3.940 | 221,356 | -0.06(-1.50%) |
Apr 28, 2015 | 4.190 | 4.223 | 3.910 | 4.000 | 338,340 | -0.13(-3.15%) |
Apr 27, 2015 | 4.170 | 4.370 | 4.100 | 4.130 | 257,229 | -0.01(-0.24%) |
Apr 24, 2015 | 4.150 | 4.300 | 4.100 | 4.140 | 204,718 | +0.02(+0.49%) |
Apr 23, 2015 | 4.250 | 4.250 | 4.060 | 4.120 | 315,332 | -0.17(-3.96%) |
Apr 22, 2015 | 4.300 | 4.479 | 4.220 | 4.290 | 616,091 | -0.09(-2.05%) |
Apr 21, 2015 | 4.970 | 5.030 | 4.320 | 4.380 | 1,823,921 | -0.09(-2.01%) |
Apr 20, 2015 | 5.110 | 5.150 | 4.450 | 4.470 | 1,149,898 | -0.62(-12.18%) |
Apr 17, 2015 | 5.300 | 5.320 | 5.000 | 5.090 | 634,162 | -0.21(-3.96%) |
Apr 16, 2015 | 5.100 | 5.430 | 5.040 | 5.300 | 789,185 | +0.22(+4.33%) |
Apr 15, 2015 | 5.130 | 5.140 | 4.950 | 5.080 | 846,775 | -0.01(-0.20%) |
Apr 14, 2015 | 5.035 | 5.190 | 4.870 | 5.090 | 4,024,741 | +0.49(+10.65%) |
Apr 13, 2015 | 4.550 | 4.700 | 4.360 | 4.600 | 399,895 | -0.03(-0.65%) |
Apr 10, 2015 | 4.330 | 4.950 | 4.330 | 4.630 | 2,461,479 | +0.31(+7.18%) |
Apr 09, 2015 | 4.340 | 4.340 | 4.261 | 4.320 | 63,603 | +0.00(+0.00%) |
Apr 08, 2015 | 4.260 | 4.350 | 4.260 | 4.320 | 56,207 | +0.05(+1.17%) |
Apr 07, 2015 | 4.240 | 4.310 | 4.228 | 4.270 | 85,323 | +0.00(+0.00%) |
Apr 06, 2015 | 4.380 | 4.400 | 4.200 | 4.270 | 232,026 | -0.11(-2.51%) |
Apr 02, 2015 | 4.340 | 4.380 | 4.380 | 4.380 | 86,600 | +0.04(+0.92%) |
Apr 01, 2015 | 4.460 | 4.470 | 4.320 | 4.340 | 100,077 | -0.11(-2.47%) |
Mar 31, 2015 | 4.490 | 4.550 | 4.350 | 4.450 | 148,933 | -0.04(-0.89%) |
Mar 30, 2015 | 4.640 | 4.820 | 4.420 | 4.490 | 479,674 | -0.05(-1.10%) |
Mar 27, 2015 | 4.300 | 4.590 | 4.300 | 4.540 | 454,432 | +0.27(+6.32%) |
Mar 26, 2015 | 4.340 | 4.400 | 4.212 | 4.270 | 191,965 | -0.16(-3.61%) |
Mar 25, 2015 | 4.530 | 4.600 | 4.200 | 4.430 | 279,317 | -0.07(-1.56%) |
Mar 24, 2015 | 4.340 | 4.600 | 4.270 | 4.500 | 354,854 | +0.17(+3.93%) |
Mar 23, 2015 | 4.450 | 4.450 | 4.230 | 4.330 | 74,594 | -0.12(-2.70%) |
Mar 20, 2015 | 4.320 | 4.450 | 4.200 | 4.450 | 270,323 | +0.14(+3.25%) |
Mar 19, 2015 | 4.240 | 4.320 | 4.240 | 4.310 | 87,605 | +0.07(+1.65%) |
Mar 18, 2015 | 4.170 | 4.320 | 4.130 | 4.240 | 115,175 | +0.11(+2.66%) |
Mar 17, 2015 | 4.010 | 4.330 | 4.010 | 4.130 | 153,985 | +0.09(+2.23%) |
Mar 16, 2015 | 4.100 | 4.150 | 4.010 | 4.040 | 154,115 | -0.09(-2.18%) |
Mar 13, 2015 | 4.320 | 4.370 | 4.100 | 4.130 | 138,070 | -0.19(-4.40%) |
Mar 12, 2015 | 4.350 | 4.435 | 4.280 | 4.320 | 120,234 | +0.11(+2.61%) |
Mar 11, 2015 | 4.200 | 4.390 | 4.111 | 4.210 | 119,956 | +0.04(+0.96%) |
Mar 10, 2015 | 4.340 | 4.364 | 4.130 | 4.170 | 132,609 | -0.24(-5.44%) |
Mar 09, 2015 | 4.360 | 4.540 | 4.320 | 4.410 | 124,972 | +0.02(+0.46%) |
Mar 06, 2015 | 4.500 | 4.630 | 4.310 | 4.390 | 520,978 | +0.02(+0.46%) |
Mar 05, 2015 | 4.220 | 4.430 | 4.200 | 4.370 | 187,701 | +0.19(+4.55%) |
Mar 04, 2015 | 4.110 | 4.253 | 4.030 | 4.180 | 307,115 | +0.03(+0.72%) |
Mar 03, 2015 | 4.340 | 4.360 | 4.100 | 4.150 | 185,356 | -0.25(-5.68%) |
Mar 02, 2015 | 4.500 | 4.650 | 4.300 | 4.400 | 630,102 | +0.15(+3.53%) |
Feb 27, 2015 | 3.900 | 4.470 | 3.900 | 4.250 | 1,312,122 | +0.31(+7.87%) |
Feb 26, 2015 | 3.860 | 4.190 | 3.800 | 3.940 | 925,284 | +0.13(+3.41%) |
Feb 25, 2015 | 3.810 | 3.900 | 3.800 | 3.810 | 120,630 | +0.00(+0.00%) |
Feb 24, 2015 | 3.830 | 3.852 | 3.830 | 3.810 | 69,347 | -0.07(-1.80%) |
Feb 23, 2015 | 3.930 | 3.960 | 3.810 | 3.880 | 91,571 | -0.04(-1.02%) |
Feb 20, 2015 | 3.800 | 3.980 | 3.800 | 3.920 | 200,595 | +0.10(+2.62%) |
Feb 19, 2015 | 3.820 | 3.860 | 3.770 | 3.820 | 168,834 | +0.02(+0.53%) |
Feb 18, 2015 | 3.870 | 3.870 | 3.790 | 3.800 | 119,205 | -0.07(-1.81%) |
Feb 17, 2015 | 3.860 | 3.930 | 3.770 | 3.870 | 153,985 | +0.01(+0.26%) |
Feb 13, 2015 | 3.900 | 3.860 | 3.860 | 3.860 | 298,500 | -0.02(-0.52%) |
Feb 12, 2015 | 3.980 | 3.980 | 3.780 | 3.880 | 182,201 | -0.06(-1.52%) |
Feb 11, 2015 | 3.950 | 3.950 | 3.750 | 3.940 | 168,908 | +0.02(+0.51%) |
Feb 10, 2015 | 3.990 | 3.990 | 3.720 | 3.920 | 205,390 | +0.02(+0.51%) |
Feb 09, 2015 | 3.980 | 4.000 | 3.810 | 3.900 | 257,884 | -0.08(-2.01%) |
Feb 06, 2015 | 3.860 | 4.000 | 3.680 | 3.980 | 244,038 | +0.13(+3.38%) |
Feb 05, 2015 | 3.800 | 3.860 | 3.750 | 3.850 | 148,685 | +0.02(+0.52%) |
Feb 04, 2015 | 3.940 | 3.940 | 3.760 | 3.830 | 199,258 | -0.08(-2.05%) |
Feb 03, 2015 | 4.070 | 4.090 | 3.810 | 3.910 | 272,826 | -0.05(-1.26%) |
Feb 02, 2015 | 3.980 | 4.000 | 3.871 | 3.960 | 191,663 | -0.03(-0.75%) |
Jan 30, 2015 | 3.810 | 4.050 | 3.800 | 3.990 | 423,523 | +0.14(+3.64%) |
Jan 29, 2015 | 3.900 | 3.930 | 3.750 | 3.850 | 186,887 | -0.08(-2.04%) |
Jan 28, 2015 | 4.030 | 4.060 | 3.900 | 3.930 | 136,849 | -0.06(-1.50%) |
Jan 27, 2015 | 3.890 | 4.030 | 3.860 | 3.990 | 248,636 | +0.09(+2.31%) |
Jan 26, 2015 | 4.250 | 4.250 | 3.870 | 3.900 | 1,076,338 | +0.10(+2.63%) |
Jan 23, 2015 | 3.790 | 3.900 | 3.770 | 3.800 | 140,121 | -0.03(-0.78%) |
Jan 22, 2015 | 3.940 | 4.010 | 3.800 | 3.830 | 330,321 | -0.11(-2.79%) |
Jan 21, 2015 | 3.870 | 4.130 | 3.850 | 3.940 | 244,623 | +0.04(+1.03%) |
Jan 20, 2015 | 4.150 | 4.190 | 3.861 | 3.900 | 237,886 | -0.20(-4.88%) |
Jan 16, 2015 | 3.750 | 4.170 | 3.750 | 4.100 | 436,191 | +0.30(+7.89%) |
Jan 15, 2015 | 4.070 | 4.180 | 3.770 | 3.800 | 435,070 | -0.26(-6.40%) |
Jan 14, 2015 | 4.300 | 4.300 | 4.030 | 4.060 | 247,664 | -0.18(-4.25%) |
Jan 13, 2015 | 4.380 | 4.550 | 4.100 | 4.240 | 669,300 | -0.15(-3.42%) |
Jan 12, 2015 | 4.630 | 4.670 | 4.310 | 4.390 | 522,553 | -0.20(-4.36%) |
Jan 09, 2015 | 4.610 | 4.860 | 4.500 | 4.590 | 701,503 | +0.02(+0.44%) |
Jan 08, 2015 | 5.100 | 5.250 | 4.500 | 4.570 | 1,271,655 | -0.46(-9.15%) |
Jan 07, 2015 | 5.120 | 5.290 | 4.850 | 5.030 | 1,280,849 | +0.03(+0.60%) |
Jan 06, 2015 | 5.800 | 5.840 | 4.850 | 5.000 | 2,504,168 | -0.75(-13.04%) |
Jan 05, 2015 | 6.680 | 6.680 | 5.600 | 5.750 | 8,607,360 | -1.75(-23.33%) |