Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.780 | 3.780 | 3.775 | 3.775 | 375 | -0.15(-3.76%) |
Feb 26, 2015 | 3.940 | 3.950 | 3.922 | 3.922 | 2,036 | -0.03(-0.70%) |
Feb 24, 2015 | 3.950 | 3.950 | 3.950 | 3.950 | 6 | +0.03(+0.77%) |
Feb 23, 2015 | 3.910 | 3.990 | 3.890 | 3.920 | 10,102 | -0.08(-2.00%) |
Feb 20, 2015 | 3.911 | 4.000 | 3.910 | 4.000 | 875 | +0.01(+0.25%) |
Feb 19, 2015 | 3.910 | 3.990 | 3.910 | 3.990 | 200 | +0.04(+0.88%) |
Feb 17, 2015 | 3.950 | 3.955 | 3.955 | 3.955 | 700 | +0.06(+1.41%) |
Feb 13, 2015 | 3.780 | 3.900 | 3.900 | 3.900 | 6,600 | -0.09(-2.26%) |
Feb 12, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 100 | -0.01(-0.25%) |
Feb 11, 2015 | 3.730 | 4.000 | 3.730 | 4.000 | 2,100 | +0.00(+0.13%) |
Feb 10, 2015 | 4.000 | 4.000 | 3.995 | 3.995 | 600 | -0.00(-0.12%) |
Feb 09, 2015 | 4.000 | 4.010 | 3.980 | 4.000 | 1,300 | -0.15(-3.61%) |
Feb 06, 2015 | 4.000 | 4.170 | 3.990 | 4.150 | 4,413 | +0.22(+5.60%) |
Feb 05, 2015 | 4.000 | 4.000 | 3.930 | 3.930 | 2,505 | -0.07(-1.75%) |
Feb 04, 2015 | 3.970 | 4.000 | 3.970 | 4.000 | 1,101 | +0.00(+0.00%) |
Jan 30, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 29 | +0.05(+1.26%) |
Jan 29, 2015 | 3.700 | 4.000 | 3.681 | 3.950 | 36,150 | -0.05(-1.25%) |
Jan 28, 2015 | 3.990 | 4.000 | 3.990 | 4.000 | 600 | +0.18(+4.71%) |
Jan 26, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | -0.05(-1.29%) |
Jan 23, 2015 | 3.730 | 3.964 | 3.730 | 3.870 | 500 | +0.02(+0.52%) |
Jan 22, 2015 | 3.730 | 3.962 | 3.730 | 3.850 | 765 | -0.02(-0.52%) |
Jan 21, 2015 | 3.700 | 4.000 | 3.700 | 3.870 | 1,323 | +0.17(+4.59%) |
Jan 20, 2015 | 3.660 | 3.700 | 3.660 | 3.700 | 400 | -0.02(-0.54%) |
Jan 16, 2015 | 3.950 | 3.980 | 3.720 | 3.720 | 2,388 | -0.23(-5.82%) |
Jan 15, 2015 | 4.000 | 4.000 | 3.930 | 3.950 | 3,100 | +0.15(+3.95%) |
Jan 14, 2015 | 4.000 | 4.210 | 3.740 | 3.800 | 22,366 | -0.13(-3.31%) |
Jan 13, 2015 | 3.900 | 3.940 | 3.900 | 3.930 | 315 | -0.07(-1.75%) |
Jan 12, 2015 | 3.910 | 4.000 | 3.900 | 4.000 | 1,300 | +0.00(+0.00%) |
Jan 09, 2015 | 4.210 | 4.220 | 3.990 | 4.000 | 6,100 | +0.07(+1.78%) |
Jan 08, 2015 | 4.000 | 4.000 | 3.720 | 3.930 | 2,600 | +0.03(+0.77%) |
Jan 07, 2015 | 3.650 | 3.960 | 3.650 | 3.900 | 1,500 | +0.12(+3.15%) |
Jan 06, 2015 | 3.720 | 3.790 | 3.704 | 3.781 | 2,550 | +0.02(+0.51%) |
Jan 05, 2015 | 3.660 | 3.770 | 3.640 | 3.762 | 1,100 | -0.03(-0.74%) |
Jan 02, 2015 | 3.640 | 3.794 | 3.640 | 3.790 | 9,115 | +0.03(+0.80%) |
Dec 31, 2014 | 3.750 | 3.760 | 3.760 | 3.760 | 16,000 | +0.04(+1.08%) |
Dec 30, 2014 | 3.700 | 3.830 | 3.697 | 3.720 | 7,412 | +0.01(+0.27%) |
Dec 29, 2014 | 3.700 | 3.750 | 3.670 | 3.710 | 11,400 | -0.06(-1.59%) |
Dec 26, 2014 | 3.680 | 3.904 | 3.680 | 3.770 | 7,936 | +0.03(+0.80%) |
Dec 24, 2014 | 3.750 | 3.740 | 3.740 | 3.740 | 4,700 | -0.06(-1.58%) |
Dec 23, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 101 | -0.17(-4.28%) |
Dec 22, 2014 | 3.920 | 4.300 | 3.820 | 3.970 | 39,242 | +0.21(+5.59%) |
Dec 19, 2014 | 3.670 | 3.970 | 3.660 | 3.760 | 4,497 | -0.19(-4.81%) |
Dec 18, 2014 | 4.100 | 4.100 | 3.660 | 3.950 | 29,840 | -0.15(-3.66%) |
Dec 15, 2014 | 4.100 | 4.100 | 3.800 | 4.100 | 1,801 | +0.10(+2.53%) |
Dec 12, 2014 | 3.852 | 4.000 | 3.852 | 3.999 | 4,029 | +0.11(+2.80%) |
Dec 11, 2014 | 4.000 | 4.000 | 3.890 | 3.890 | 2,928 | -0.10(-2.51%) |
Dec 10, 2014 | 3.790 | 3.990 | 3.790 | 3.990 | 6,331 | -0.00(-0.03%) |
Dec 05, 2014 | 3.730 | 3.991 | 3.991 | 3.991 | 400 | +0.06(+1.55%) |
Dec 03, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 200 | +0.03(+0.77%) |
Dec 02, 2014 | 3.820 | 4.000 | 3.640 | 3.900 | 5,864 | -0.10(-2.50%) |
Dec 01, 2014 | 4.000 | 4.000 | 3.991 | 4.000 | 640 | +0.19(+4.99%) |
Nov 28, 2014 | 3.810 | 3.810 | 3.810 | 3.810 | 104 | -0.07(-1.80%) |
Nov 26, 2014 | 3.880 | 3.880 | 3.880 | 3.880 | 1,300 | -0.02(-0.51%) |
Nov 24, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 3,500 | +0.09(+2.36%) |
Nov 21, 2014 | 3.810 | 3.810 | 3.810 | 3.810 | 100 | -0.00(-0.00%) |
Nov 20, 2014 | 3.810 | 3.830 | 3.810 | 3.810 | 2,400 | -0.19(-4.75%) |
Nov 18, 2014 | 3.820 | 4.000 | 4.000 | 4.000 | 600 | +0.00(+0.00%) |
Nov 17, 2014 | 4.010 | 4.010 | 3.900 | 4.000 | 700 | +0.00(+0.00%) |
Nov 14, 2014 | 3.946 | 4.020 | 3.900 | 4.000 | 4,600 | +0.07(+1.78%) |
Nov 13, 2014 | 4.200 | 4.200 | 3.850 | 3.930 | 7,647 | -0.09(-2.24%) |
Nov 12, 2014 | 3.780 | 4.020 | 3.780 | 4.020 | 200 | -0.00(-0.00%) |
Nov 06, 2014 | 4.020 | 4.020 | 4.020 | 4.020 | 82 | -0.02(-0.52%) |
Nov 04, 2014 | 3.930 | 4.041 | 4.041 | 4.041 | 2,700 | +0.11(+2.82%) |
Nov 03, 2014 | 4.050 | 4.050 | 3.930 | 3.930 | 2,330 | -0.12(-2.96%) |
Oct 31, 2014 | 3.840 | 4.080 | 3.800 | 4.050 | 5,004 | +0.30(+8.00%) |
Oct 30, 2014 | 3.760 | 3.770 | 3.750 | 3.750 | 1,780 | +0.00(+0.00%) |
Oct 29, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | +0.07(+1.93%) |
Oct 21, 2014 | 3.670 | 3.679 | 3.670 | 3.679 | 800 | -0.14(-3.69%) |
Oct 17, 2014 | 4.080 | 3.820 | 3.820 | 3.820 | 72 | -0.06(-1.55%) |
Oct 14, 2014 | 3.860 | 3.880 | 3.880 | 3.880 | 46 | +0.01(+0.36%) |
Oct 13, 2014 | 3.880 | 3.880 | 3.866 | 3.866 | 370 | -0.20(-5.01%) |
Oct 10, 2014 | 4.100 | 4.100 | 4.070 | 4.070 | 426 | -0.07(-1.69%) |
Oct 09, 2014 | 3.650 | 4.140 | 3.650 | 4.140 | 9,608 | +0.46(+12.50%) |
Oct 08, 2014 | 3.680 | 3.680 | 3.680 | 3.680 | 112 | +0.13(+3.66%) |
Oct 07, 2014 | 3.550 | 3.550 | 3.530 | 3.550 | 1,200 | +0.00(+0.00%) |
Oct 06, 2014 | 3.760 | 3.760 | 3.550 | 3.550 | 282 | -0.10(-2.74%) |
Oct 03, 2014 | 3.650 | 3.650 | 3.650 | 3.650 | 1,600 | -0.17(-4.45%) |
Oct 02, 2014 | 3.820 | 3.820 | 3.820 | 3.820 | 578 | +0.17(+4.65%) |
Oct 01, 2014 | 3.710 | 3.890 | 3.520 | 3.650 | 9,709 | -0.25(-6.41%) |
Sep 30, 2014 | 3.760 | 3.900 | 3.760 | 3.900 | 700 | +0.12(+3.17%) |
Sep 29, 2014 | 3.770 | 3.780 | 3.770 | 3.780 | 300 | +0.02(+0.53%) |
Sep 25, 2014 | 3.900 | 3.760 | 3.760 | 3.760 | 1 | +0.06(+1.62%) |
Sep 23, 2014 | 3.800 | 3.700 | 3.700 | 3.700 | 5,200 | -0.10(-2.63%) |
Sep 22, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 956 | +0.00(+0.00%) |
Sep 19, 2014 | 3.820 | 4.170 | 3.820 | 3.800 | 2,248 | -0.26(-6.40%) |
Sep 18, 2014 | 4.060 | 4.060 | 4.060 | 4.060 | 248 | +0.00(+0.00%) |
Sep 17, 2014 | 4.230 | 4.230 | 3.920 | 4.060 | 1,307 | -0.18(-4.25%) |
Sep 15, 2014 | 4.220 | 4.240 | 4.240 | 4.240 | 214 | +0.03(+0.71%) |
Sep 11, 2014 | 4.200 | 4.210 | 4.210 | 4.210 | 215 | +0.11(+2.68%) |
Sep 10, 2014 | 3.860 | 4.200 | 3.860 | 4.100 | 679 | -0.14(-3.30%) |
Sep 09, 2014 | 3.870 | 4.240 | 3.870 | 4.240 | 1,273 | +0.32(+8.16%) |
Sep 08, 2014 | 3.909 | 3.920 | 3.820 | 3.920 | 2,334 | +0.06(+1.55%) |
Sep 05, 2014 | 3.850 | 3.860 | 3.850 | 3.860 | 525 | +0.01(+0.26%) |
Sep 04, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 400 | +0.00(+0.00%) |
Sep 03, 2014 | 3.870 | 3.970 | 3.810 | 3.850 | 3,604 | +0.00(+0.00%) |
Sep 02, 2014 | 3.870 | 3.870 | 3.870 | 3.850 | 2,500 | -0.02(-0.52%) |
Aug 29, 2014 | 3.850 | 3.870 | 3.870 | 3.870 | 3,000 | +0.02(+0.52%) |
Aug 28, 2014 | 3.940 | 3.940 | 3.840 | 3.850 | 3,121 | -0.20(-4.91%) |
Aug 27, 2014 | 4.100 | 4.140 | 3.950 | 4.049 | 4,250 | -0.09(-2.20%) |
Aug 26, 2014 | 4.030 | 4.140 | 3.810 | 4.140 | 18,313 | +0.11(+2.73%) |
Aug 25, 2014 | 4.030 | 4.030 | 4.030 | 4.030 | 100 | +0.00(+0.00%) |
Aug 22, 2014 | 4.040 | 4.040 | 4.030 | 4.030 | 900 | +0.00(+0.00%) |
Aug 21, 2014 | 4.090 | 4.130 | 4.030 | 4.030 | 3,850 | -0.03(-0.74%) |
Aug 20, 2014 | 4.060 | 4.350 | 4.050 | 4.060 | 10,346 | -0.19(-4.47%) |
Aug 19, 2014 | 4.300 | 4.300 | 4.250 | 4.250 | 1,701 | -0.12(-2.75%) |
Aug 18, 2014 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | +0.23(+5.56%) |
Aug 14, 2014 | 4.400 | 4.140 | 4.140 | 4.140 | 14,700 | -0.23(-5.26%) |
Aug 13, 2014 | 4.530 | 4.530 | 4.370 | 4.370 | 6,009 | -0.18(-3.96%) |
Aug 12, 2014 | 4.550 | 4.550 | 4.550 | 4.550 | 200 | +0.00(+0.00%) |
Aug 11, 2014 | 4.580 | 4.630 | 4.530 | 4.550 | 2,080 | -0.09(-1.94%) |
Aug 08, 2014 | 4.410 | 4.700 | 4.350 | 4.640 | 25,258 | +0.19(+4.27%) |
Aug 07, 2014 | 4.450 | 4.450 | 4.440 | 4.450 | 9,587 | -0.00(-0.02%) |
Aug 06, 2014 | 4.451 | 4.451 | 4.451 | 4.451 | 272 | -0.01(-0.20%) |
Aug 04, 2014 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | -0.16(-3.46%) |
Aug 01, 2014 | 4.620 | 4.620 | 4.620 | 4.620 | 253 | +0.09(+2.05%) |
Jul 30, 2014 | 4.520 | 4.527 | 4.527 | 4.527 | 3,300 | -0.01(-0.29%) |
Jul 29, 2014 | 4.650 | 4.650 | 4.540 | 4.540 | 13,406 | +0.09(+2.02%) |
Jul 28, 2014 | 4.450 | 4.458 | 4.450 | 4.450 | 500 | -0.02(-0.56%) |
Jul 25, 2014 | 4.670 | 4.670 | 4.450 | 4.475 | 20,900 | +0.02(+0.56%) |
Jul 24, 2014 | 4.440 | 4.460 | 4.440 | 4.450 | 2,150 | +0.01(+0.23%) |
Jul 22, 2014 | 4.440 | 4.440 | 4.440 | 4.440 | 2,900 | +0.01(+0.23%) |
Jul 21, 2014 | 4.460 | 4.650 | 4.430 | 4.430 | 15,549 | -0.07(-1.56%) |
Jul 18, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 850 | +0.02(+0.45%) |
Jul 17, 2014 | 4.570 | 4.690 | 4.450 | 4.480 | 1,901 | -0.12(-2.61%) |
Jul 15, 2014 | 4.530 | 4.600 | 4.600 | 4.600 | 1,100 | +0.17(+3.84%) |
Jul 11, 2014 | 4.450 | 4.430 | 4.430 | 4.430 | 300 | -0.06(-1.42%) |
Jul 10, 2014 | 4.451 | 4.494 | 4.450 | 4.494 | 3,991 | -0.09(-2.05%) |
Jul 09, 2014 | 4.560 | 4.588 | 4.550 | 4.588 | 2,500 | +0.06(+1.26%) |
Jul 08, 2014 | 4.531 | 4.531 | 4.531 | 4.531 | 600 | -0.02(-0.44%) |
Jul 07, 2014 | 4.551 | 4.551 | 4.551 | 4.551 | 701 | -0.14(-3.07%) |
Jul 02, 2014 | 4.700 | 4.695 | 4.695 | 4.695 | 2,100 | +0.11(+2.29%) |
Jul 01, 2014 | 4.590 | 4.590 | 4.590 | 4.590 | 211 | +0.02(+0.44%) |
Jun 30, 2014 | 4.570 | 4.570 | 4.570 | 4.570 | 1,911 | -0.12(-2.56%) |
Jun 27, 2014 | 4.710 | 4.730 | 4.690 | 4.690 | 1,567 | -0.07(-1.47%) |
Jun 26, 2014 | 4.710 | 4.760 | 4.710 | 4.760 | 601 | -0.08(-1.65%) |
Jun 24, 2014 | 4.750 | 4.840 | 4.840 | 4.840 | 3,900 | +0.07(+1.47%) |
Jun 23, 2014 | 4.750 | 4.830 | 4.750 | 4.770 | 1,488 | -0.05(-1.04%) |
Jun 20, 2014 | 4.820 | 4.820 | 4.820 | 4.820 | 265 | +0.02(+0.42%) |
Jun 19, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 2,096 | +0.10(+2.13%) |
Jun 13, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 1,000 | -0.08(-1.67%) |
Jun 11, 2014 | 4.900 | 4.780 | 4.780 | 4.780 | 9 | -0.02(-0.42%) |
Jun 06, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 4 | -0.05(-1.03%) |
Jun 05, 2014 | 4.800 | 4.850 | 4.800 | 4.850 | 1,886 | +0.05(+1.04%) |
Jun 04, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 1,053 | +0.00(+0.00%) |
Jun 02, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 1,000 | +0.00(+0.00%) |
May 29, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 0 | -0.00(-0.04%) |
May 27, 2014 | 4.820 | 4.802 | 4.802 | 4.802 | 600 | +0.09(+1.95%) |
May 23, 2014 | 4.900 | 4.710 | 4.710 | 4.710 | 2,400 | -0.28(-5.61%) |
May 19, 2014 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.14(+2.89%) |
May 16, 2014 | 4.850 | 4.850 | 4.850 | 4.850 | 900 | -0.01(-0.21%) |
May 15, 2014 | 4.860 | 4.860 | 4.860 | 4.860 | 300 | -0.02(-0.41%) |
May 14, 2014 | 4.870 | 5.000 | 4.850 | 4.880 | 7,018 | +0.07(+1.46%) |
May 13, 2014 | 4.750 | 4.810 | 4.750 | 4.810 | 2,300 | +0.11(+2.34%) |
May 12, 2014 | 4.700 | 4.700 | 4.700 | 4.700 | 1,006 | -0.04(-0.84%) |
May 08, 2014 | 4.740 | 4.740 | 4.740 | 4.740 | 26 | +0.04(+0.79%) |
May 07, 2014 | 4.703 | 4.703 | 4.703 | 4.703 | 250 | -0.10(-2.02%) |
May 06, 2014 | 4.850 | 4.850 | 4.800 | 4.800 | 8,008 | -0.27(-5.32%) |
May 01, 2014 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.22(+4.53%) |
Apr 30, 2014 | 4.940 | 4.940 | 4.850 | 4.850 | 4,602 | -0.11(-2.22%) |
Apr 29, 2014 | 5.000 | 5.000 | 4.940 | 4.960 | 7,114 | -0.04(-0.80%) |
Apr 23, 2014 | 5.010 | 5.000 | 5.000 | 5.000 | 800 | -0.04(-0.79%) |
Apr 21, 2014 | 5.200 | 5.040 | 5.040 | 5.040 | 90 | -0.21(-4.00%) |
Apr 17, 2014 | 5.200 | 5.250 | 5.250 | 5.250 | 900 | -0.04(-0.76%) |
Apr 16, 2014 | 5.200 | 5.430 | 5.200 | 5.290 | 3,350 | +0.09(+1.73%) |
Apr 15, 2014 | 5.201 | 5.201 | 5.200 | 5.200 | 2,000 | -0.05(-0.95%) |
Apr 14, 2014 | 5.202 | 5.250 | 5.202 | 5.250 | 260 | +0.02(+0.38%) |
Apr 11, 2014 | 5.450 | 5.450 | 5.230 | 5.230 | 200 | -0.17(-3.15%) |
Apr 10, 2014 | 5.200 | 5.400 | 5.200 | 5.400 | 1,550 | -0.05(-0.92%) |
Apr 08, 2014 | 5.430 | 5.450 | 5.450 | 5.450 | 1,200 | +0.01(+0.22%) |
Apr 07, 2014 | 5.450 | 5.450 | 5.200 | 5.438 | 5,586 | +0.04(+0.70%) |
Apr 04, 2014 | 5.450 | 5.680 | 5.360 | 5.400 | 3,704 | -0.13(-2.35%) |
Apr 03, 2014 | 5.400 | 5.530 | 5.390 | 5.530 | 4,722 | +0.11(+2.03%) |
Apr 02, 2014 | 5.350 | 5.712 | 5.350 | 5.420 | 1,665 | +0.00(+0.00%) |
Apr 01, 2014 | 5.570 | 5.570 | 5.400 | 5.420 | 1,125 | -0.15(-2.69%) |
Mar 31, 2014 | 5.550 | 5.570 | 5.360 | 5.570 | 1,271 | +0.21(+3.92%) |
Mar 28, 2014 | 5.400 | 5.500 | 5.350 | 5.360 | 5,692 | -0.01(-0.19%) |
Mar 26, 2014 | 5.400 | 5.370 | 5.370 | 5.370 | 3,400 | -0.04(-0.74%) |
Mar 25, 2014 | 5.520 | 5.520 | 5.400 | 5.410 | 10,411 | -0.13(-2.34%) |
Mar 24, 2014 | 5.660 | 5.660 | 5.540 | 5.540 | 474 | -0.11(-1.95%) |
Mar 21, 2014 | 5.600 | 5.650 | 5.600 | 5.650 | 1,678 | +0.13(+2.36%) |
Mar 20, 2014 | 5.538 | 5.570 | 5.520 | 5.520 | 1,519 | -0.13(-2.30%) |
Mar 19, 2014 | 5.531 | 5.650 | 5.531 | 5.650 | 244 | +0.13(+2.32%) |
Mar 18, 2014 | 5.522 | 5.522 | 5.522 | 5.522 | 150 | -0.01(-0.14%) |
Mar 14, 2014 | 5.730 | 5.530 | 5.530 | 5.530 | 4 | +0.01(+0.18%) |
Mar 13, 2014 | 5.520 | 5.520 | 5.520 | 5.520 | 180 | -0.03(-0.54%) |
Mar 12, 2014 | 5.550 | 5.550 | 5.550 | 5.550 | 500 | -0.04(-0.72%) |
Mar 10, 2014 | 5.630 | 5.590 | 5.590 | 5.590 | 101 | -0.01(-0.18%) |
Mar 07, 2014 | 5.510 | 5.749 | 5.510 | 5.600 | 4,200 | +0.12(+2.19%) |
Mar 06, 2014 | 5.700 | 5.700 | 5.420 | 5.480 | 10,423 | -0.27(-4.70%) |
Mar 05, 2014 | 5.750 | 5.750 | 5.730 | 5.750 | 1,100 | +0.13(+2.31%) |