Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.851 | 3.887 | 3.779 | 3.860 | 109,275 | +0.04(+0.94%) |
Feb 26, 2016 | 3.797 | 3.842 | 3.797 | 3.824 | 52,398 | +0.02(+0.47%) |
Feb 25, 2016 | 3.797 | 3.833 | 3.761 | 3.806 | 40,905 | -0.02(-0.47%) |
Feb 24, 2016 | 3.699 | 3.851 | 3.681 | 3.824 | 61,002 | +0.06(+1.67%) |
Feb 23, 2016 | 3.869 | 3.904 | 3.761 | 3.761 | 61,771 | -0.13(-3.45%) |
Feb 22, 2016 | 3.922 | 3.967 | 3.896 | 3.896 | 66,490 | +0.03(+0.69%) |
Feb 19, 2016 | 3.940 | 3.985 | 3.866 | 3.869 | 68,063 | -0.05(-1.37%) |
Feb 18, 2016 | 3.779 | 4.048 | 3.770 | 3.922 | 127,550 | +0.09(+2.34%) |
Feb 17, 2016 | 3.770 | 3.896 | 3.770 | 3.833 | 67,208 | +0.11(+2.88%) |
Feb 16, 2016 | 3.681 | 3.788 | 3.658 | 3.725 | 99,358 | +0.13(+3.48%) |
Feb 12, 2016 | 3.502 | 3.600 | 3.600 | 3.600 | 56,614 | +0.07(+2.03%) |
Feb 11, 2016 | 3.484 | 3.609 | 3.484 | 3.528 | 70,554 | -0.16(-4.37%) |
Feb 10, 2016 | 3.734 | 3.806 | 3.663 | 3.690 | 234,523 | -0.04(-1.20%) |
Feb 09, 2016 | 3.699 | 3.931 | 3.690 | 3.734 | 211,069 | -0.06(-1.65%) |
Feb 08, 2016 | 3.725 | 3.874 | 3.707 | 3.797 | 71,503 | -0.06(-1.62%) |
Feb 05, 2016 | 3.815 | 3.896 | 3.749 | 3.860 | 82,250 | +0.01(+0.23%) |
Feb 04, 2016 | 3.869 | 3.896 | 3.761 | 3.851 | 60,819 | +0.00(+0.00%) |
Feb 03, 2016 | 3.887 | 3.887 | 3.833 | 3.851 | 42,059 | -0.01(-0.23%) |
Feb 02, 2016 | 3.770 | 3.931 | 3.754 | 3.860 | 76,853 | -0.01(-0.23%) |
Feb 01, 2016 | 3.815 | 3.921 | 3.725 | 3.869 | 93,870 | +0.00(+0.00%) |
Jan 29, 2016 | 3.770 | 3.896 | 3.770 | 3.869 | 72,988 | +0.10(+2.61%) |
Jan 28, 2016 | 3.779 | 3.842 | 3.752 | 3.770 | 57,740 | +0.00(+0.00%) |
Jan 27, 2016 | 3.546 | 3.869 | 3.504 | 3.770 | 127,560 | +0.18(+4.99%) |
Jan 26, 2016 | 3.528 | 3.652 | 3.412 | 3.591 | 126,485 | +0.04(+1.01%) |
Jan 25, 2016 | 3.493 | 3.654 | 3.493 | 3.555 | 94,409 | +0.04(+1.02%) |
Jan 22, 2016 | 3.403 | 3.645 | 3.394 | 3.519 | 98,031 | +0.13(+3.69%) |
Jan 21, 2016 | 3.390 | 3.403 | 3.322 | 3.394 | 72,625 | +0.02(+0.53%) |
Jan 20, 2016 | 3.340 | 3.403 | 3.278 | 3.376 | 79,662 | -0.08(-2.33%) |
Jan 19, 2016 | 3.564 | 3.573 | 3.439 | 3.457 | 55,390 | -0.07(-2.03%) |
Jan 15, 2016 | 3.510 | 3.528 | 3.528 | 3.528 | 55,833 | -0.05(-1.50%) |
Jan 14, 2016 | 3.618 | 3.654 | 3.555 | 3.582 | 79,756 | -0.04(-1.23%) |
Jan 13, 2016 | 3.681 | 3.716 | 3.591 | 3.627 | 48,611 | -0.04(-1.22%) |
Jan 12, 2016 | 3.654 | 3.699 | 3.636 | 3.672 | 41,164 | +0.04(+1.23%) |
Jan 11, 2016 | 3.636 | 3.716 | 3.600 | 3.627 | 75,506 | +0.03(+0.75%) |
Jan 08, 2016 | 3.663 | 3.716 | 3.412 | 3.600 | 45,789 | -0.04(-1.23%) |
Jan 07, 2016 | 3.546 | 3.734 | 3.537 | 3.645 | 81,549 | +0.06(+1.75%) |
Jan 06, 2016 | 3.546 | 3.636 | 3.502 | 3.582 | 113,634 | -0.11(-2.91%) |
Jan 05, 2016 | 3.699 | 3.734 | 3.618 | 3.690 | 62,238 | +0.04(+1.23%) |
Jan 04, 2016 | 3.403 | 3.707 | 3.322 | 3.645 | 193,585 | +0.15(+4.36%) |
Dec 31, 2015 | 3.528 | 3.493 | 3.493 | 3.493 | 130,649 | -0.09(-2.50%) |
Dec 30, 2015 | 3.609 | 3.672 | 3.573 | 3.582 | 59,864 | -0.08(-2.20%) |
Dec 29, 2015 | 3.636 | 3.707 | 3.636 | 3.663 | 58,948 | +0.01(+0.25%) |
Dec 28, 2015 | 3.627 | 3.716 | 3.618 | 3.654 | 92,286 | -0.04(-1.21%) |
Dec 24, 2015 | 3.609 | 3.699 | 3.699 | 3.699 | 58,959 | +0.05(+1.47%) |
Dec 23, 2015 | 3.752 | 3.770 | 3.551 | 3.645 | 122,671 | -0.07(-1.93%) |
Dec 22, 2015 | 3.672 | 3.779 | 3.672 | 3.716 | 93,648 | +0.04(+1.22%) |
Dec 21, 2015 | 3.672 | 3.699 | 3.627 | 3.672 | 85,468 | +0.04(+0.99%) |
Dec 18, 2015 | 3.681 | 3.743 | 3.627 | 3.636 | 95,451 | -0.11(-2.87%) |
Dec 17, 2015 | 3.806 | 3.806 | 3.707 | 3.743 | 92,467 | +0.02(+0.48%) |
Dec 16, 2015 | 3.743 | 3.743 | 3.681 | 3.725 | 90,084 | -0.03(-0.72%) |
Dec 15, 2015 | 3.672 | 3.770 | 3.672 | 3.752 | 74,287 | +0.14(+3.97%) |
Dec 14, 2015 | 3.645 | 3.645 | 3.546 | 3.609 | 116,460 | -0.06(-1.71%) |
Dec 11, 2015 | 3.716 | 3.788 | 3.657 | 3.672 | 87,211 | -0.12(-3.19%) |
Dec 10, 2015 | 3.770 | 3.851 | 3.743 | 3.793 | 94,504 | -0.00(-0.12%) |
Dec 09, 2015 | 3.806 | 3.851 | 3.757 | 3.797 | 92,429 | -0.04(-1.17%) |
Dec 08, 2015 | 3.779 | 3.878 | 3.757 | 3.842 | 56,177 | -0.02(-0.46%) |
Dec 07, 2015 | 3.904 | 3.909 | 3.725 | 3.860 | 75,839 | -0.07(-1.82%) |
Dec 04, 2015 | 3.904 | 3.985 | 3.904 | 3.931 | 32,832 | -0.01(-0.23%) |
Dec 03, 2015 | 3.949 | 4.057 | 3.922 | 3.940 | 105,357 | -0.04(-1.12%) |
Dec 02, 2015 | 4.003 | 4.030 | 3.833 | 3.985 | 127,567 | -0.01(-0.22%) |
Dec 01, 2015 | 3.940 | 4.003 | 3.940 | 3.994 | 114,572 | +0.07(+1.83%) |
Nov 30, 2015 | 3.752 | 3.967 | 3.725 | 3.922 | 237,595 | +0.20(+5.29%) |
Nov 27, 2015 | 3.699 | 3.743 | 3.681 | 3.725 | 88,738 | +0.00(+0.00%) |
Nov 25, 2015 | 3.734 | 3.725 | 3.725 | 3.725 | 112,447 | +0.03(+0.73%) |
Nov 24, 2015 | 3.654 | 3.734 | 3.627 | 3.699 | 67,172 | -0.01(-0.24%) |
Nov 23, 2015 | 3.690 | 3.734 | 3.654 | 3.707 | 85,107 | -0.02(-0.48%) |
Nov 20, 2015 | 3.743 | 3.752 | 3.699 | 3.725 | 85,060 | -0.01(-0.24%) |
Nov 19, 2015 | 3.723 | 3.734 | 3.681 | 3.734 | 79,583 | +0.00(+0.00%) |
Nov 18, 2015 | 3.699 | 3.743 | 3.672 | 3.734 | 46,827 | +0.01(+0.24%) |
Nov 17, 2015 | 3.690 | 3.761 | 3.645 | 3.725 | 97,032 | +0.04(+0.97%) |
Nov 16, 2015 | 3.672 | 3.734 | 3.555 | 3.690 | 187,916 | +0.00(+0.00%) |
Nov 13, 2015 | 3.672 | 3.743 | 3.672 | 3.690 | 57,319 | -0.06(-1.67%) |
Nov 12, 2015 | 3.672 | 3.779 | 3.645 | 3.752 | 64,895 | -0.01(-0.24%) |
Nov 11, 2015 | 3.761 | 3.797 | 3.716 | 3.761 | 119,951 | +0.01(+0.24%) |
Nov 10, 2015 | 3.681 | 3.770 | 3.618 | 3.752 | 128,861 | +0.03(+0.72%) |
Nov 09, 2015 | 3.528 | 3.734 | 3.525 | 3.725 | 250,561 | +0.21(+6.12%) |
Nov 06, 2015 | 3.484 | 3.600 | 3.466 | 3.510 | 174,536 | +0.02(+0.51%) |
Nov 05, 2015 | 3.367 | 3.537 | 3.367 | 3.493 | 60,921 | +0.12(+3.45%) |
Nov 04, 2015 | 3.322 | 3.430 | 3.322 | 3.376 | 76,880 | +0.07(+2.17%) |
Nov 03, 2015 | 3.269 | 3.367 | 3.224 | 3.304 | 313,638 | +0.14(+4.38%) |
Nov 02, 2015 | 3.072 | 3.219 | 3.036 | 3.166 | 73,732 | +0.11(+3.67%) |
Oct 30, 2015 | 3.125 | 3.125 | 2.991 | 3.054 | 33,370 | +0.02(+0.59%) |
Oct 29, 2015 | 3.090 | 3.151 | 3.036 | 3.036 | 55,213 | -0.09(-2.87%) |
Oct 28, 2015 | 3.090 | 3.152 | 3.090 | 3.125 | 42,616 | +0.04(+1.45%) |
Oct 27, 2015 | 3.107 | 3.170 | 3.081 | 3.081 | 105,852 | -0.02(-0.58%) |
Oct 26, 2015 | 3.134 | 3.260 | 3.099 | 3.099 | 88,945 | -0.01(-0.29%) |
Oct 23, 2015 | 3.081 | 3.134 | 3.063 | 3.107 | 31,028 | +0.02(+0.58%) |
Oct 22, 2015 | 3.045 | 3.260 | 3.045 | 3.090 | 69,896 | +0.08(+2.68%) |
Oct 21, 2015 | 3.107 | 3.152 | 2.848 | 3.009 | 77,565 | -0.14(-4.55%) |
Oct 20, 2015 | 3.170 | 3.179 | 3.134 | 3.152 | 36,840 | +0.00(+0.00%) |
Oct 19, 2015 | 3.090 | 3.179 | 3.090 | 3.152 | 41,453 | +0.01(+0.29%) |
Oct 16, 2015 | 3.215 | 3.215 | 3.099 | 3.143 | 39,750 | +0.01(+0.29%) |
Oct 15, 2015 | 3.045 | 3.161 | 3.036 | 3.134 | 35,042 | +0.08(+2.64%) |
Oct 14, 2015 | 3.018 | 3.099 | 3.018 | 3.054 | 46,370 | -0.02(-0.58%) |
Oct 13, 2015 | 3.036 | 3.134 | 3.036 | 3.072 | 59,326 | -0.03(-0.87%) |
Oct 12, 2015 | 3.107 | 3.125 | 3.031 | 3.099 | 41,640 | -0.01(-0.29%) |
Oct 09, 2015 | 3.063 | 3.179 | 3.036 | 3.107 | 88,507 | +0.05(+1.61%) |
Oct 08, 2015 | 3.018 | 3.081 | 3.018 | 3.058 | 102,966 | +0.01(+0.44%) |
Oct 07, 2015 | 2.955 | 3.107 | 2.946 | 3.045 | 104,475 | +0.11(+3.66%) |
Oct 06, 2015 | 3.045 | 3.072 | 2.884 | 2.937 | 82,141 | -0.11(-3.53%) |
Oct 05, 2015 | 2.955 | 3.090 | 2.951 | 3.045 | 109,066 | +0.09(+3.03%) |
Oct 02, 2015 | 2.821 | 2.955 | 2.805 | 2.955 | 54,292 | +0.09(+3.12%) |
Oct 01, 2015 | 2.933 | 2.955 | 2.857 | 2.866 | 78,434 | -0.04(-1.54%) |
Sep 30, 2015 | 2.910 | 2.955 | 2.888 | 2.910 | 58,353 | +0.04(+1.25%) |
Sep 29, 2015 | 2.821 | 2.937 | 2.812 | 2.875 | 42,451 | +0.08(+2.88%) |
Sep 28, 2015 | 2.946 | 2.948 | 2.794 | 2.794 | 57,254 | -0.13(-4.29%) |
Sep 25, 2015 | 2.973 | 2.973 | 2.919 | 2.919 | 44,737 | -0.04(-1.21%) |
Sep 24, 2015 | 2.884 | 2.955 | 2.884 | 2.955 | 61,576 | +0.03(+0.92%) |
Sep 23, 2015 | 2.919 | 2.955 | 2.901 | 2.928 | 45,961 | -0.01(-0.30%) |
Sep 22, 2015 | 2.904 | 2.955 | 2.904 | 2.937 | 39,766 | +0.03(+0.92%) |
Sep 21, 2015 | 2.857 | 2.955 | 2.857 | 2.910 | 46,375 | +0.02(+0.62%) |
Sep 18, 2015 | 2.884 | 2.955 | 2.884 | 2.893 | 39,558 | -0.05(-1.82%) |
Sep 17, 2015 | 2.928 | 2.955 | 2.901 | 2.946 | 60,061 | -0.01(-0.30%) |
Sep 16, 2015 | 2.893 | 2.973 | 2.866 | 2.955 | 60,151 | +0.07(+2.48%) |
Sep 15, 2015 | 2.893 | 2.955 | 2.857 | 2.884 | 100,970 | -0.03(-0.92%) |
Sep 14, 2015 | 2.955 | 2.973 | 2.910 | 2.910 | 50,709 | -0.02(-0.71%) |
Sep 11, 2015 | 2.866 | 2.946 | 2.839 | 2.931 | 44,370 | +0.04(+1.34%) |
Sep 10, 2015 | 2.794 | 2.955 | 2.794 | 2.893 | 63,789 | +0.04(+1.25%) |
Sep 09, 2015 | 2.982 | 3.000 | 2.848 | 2.857 | 52,655 | -0.04(-1.54%) |
Sep 08, 2015 | 2.955 | 2.982 | 2.875 | 2.901 | 43,338 | +0.01(+0.31%) |
Sep 04, 2015 | 2.830 | 2.893 | 2.893 | 2.893 | 30,484 | +0.02(+0.62%) |
Sep 03, 2015 | 2.964 | 3.018 | 2.866 | 2.875 | 112,569 | -0.07(-2.43%) |
Sep 02, 2015 | 2.991 | 3.000 | 2.928 | 2.946 | 62,401 | +0.02(+0.61%) |
Sep 01, 2015 | 2.946 | 3.036 | 2.901 | 2.928 | 91,198 | -0.11(-3.54%) |
Aug 31, 2015 | 2.928 | 3.063 | 2.919 | 3.036 | 78,845 | +0.04(+1.50%) |
Aug 28, 2015 | 2.964 | 3.045 | 2.964 | 2.991 | 75,646 | -0.01(-0.30%) |
Aug 27, 2015 | 2.848 | 3.000 | 2.830 | 3.000 | 203,165 | +0.23(+8.41%) |
Aug 26, 2015 | 2.803 | 2.830 | 2.740 | 2.767 | 59,745 | +0.04(+1.64%) |
Aug 25, 2015 | 2.839 | 2.839 | 2.714 | 2.722 | 73,150 | +0.01(+0.33%) |
Aug 24, 2015 | 2.579 | 2.812 | 2.552 | 2.713 | 129,847 | -0.13(-4.72%) |
Aug 21, 2015 | 2.776 | 2.910 | 2.776 | 2.848 | 81,544 | -0.02(-0.62%) |
Aug 20, 2015 | 2.973 | 2.964 | 2.830 | 2.866 | 82,980 | -0.10(-3.32%) |
Aug 19, 2015 | 3.045 | 3.063 | 2.919 | 2.964 | 137,196 | -0.03(-0.90%) |
Aug 18, 2015 | 3.036 | 3.036 | 2.964 | 2.991 | 100,199 | +0.05(+1.83%) |
Aug 17, 2015 | 2.919 | 2.964 | 2.866 | 2.937 | 114,041 | +0.07(+2.50%) |
Aug 14, 2015 | 2.910 | 2.964 | 2.785 | 2.866 | 160,104 | -0.01(-0.31%) |
Aug 13, 2015 | 3.009 | 3.027 | 2.848 | 2.875 | 98,294 | +0.01(+0.31%) |
Aug 12, 2015 | 2.866 | 2.893 | 2.821 | 2.866 | 119,333 | +0.00(+0.00%) |
Aug 11, 2015 | 2.866 | 2.866 | 2.821 | 2.866 | 90,832 | +0.02(+0.63%) |
Aug 10, 2015 | 2.731 | 2.866 | 2.728 | 2.848 | 103,592 | +0.16(+6.00%) |
Aug 07, 2015 | 2.767 | 2.857 | 2.678 | 2.687 | 79,631 | -0.08(-2.91%) |
Aug 06, 2015 | 2.633 | 2.803 | 2.624 | 2.767 | 80,064 | +0.16(+6.19%) |
Aug 05, 2015 | 2.570 | 2.678 | 2.570 | 2.606 | 53,482 | +0.04(+1.39%) |
Aug 04, 2015 | 2.651 | 2.678 | 2.561 | 2.570 | 66,454 | -0.06(-2.38%) |
Aug 03, 2015 | 2.678 | 2.758 | 2.624 | 2.633 | 63,705 | +0.01(+0.34%) |
Jul 31, 2015 | 2.597 | 2.660 | 2.552 | 2.624 | 82,428 | +0.04(+1.74%) |
Jul 30, 2015 | 2.543 | 2.597 | 2.534 | 2.579 | 43,708 | +0.05(+2.13%) |
Jul 29, 2015 | 2.552 | 2.615 | 2.418 | 2.525 | 158,309 | +0.02(+0.71%) |
Jul 28, 2015 | 2.409 | 2.597 | 2.409 | 2.507 | 169,881 | +0.01(+0.36%) |
Jul 27, 2015 | 2.543 | 2.570 | 2.454 | 2.499 | 142,896 | +0.00(+0.00%) |
Jul 24, 2015 | 2.534 | 2.561 | 2.481 | 2.499 | 75,536 | +0.01(+0.36%) |
Jul 23, 2015 | 2.552 | 2.624 | 2.481 | 2.490 | 89,427 | -0.05(-2.11%) |
Jul 22, 2015 | 2.534 | 2.588 | 2.507 | 2.543 | 206,428 | +0.01(+0.35%) |
Jul 21, 2015 | 2.660 | 2.704 | 2.507 | 2.534 | 565,282 | -0.13(-4.71%) |
Jul 20, 2015 | 2.687 | 2.722 | 2.651 | 2.660 | 108,321 | -0.05(-1.98%) |
Jul 17, 2015 | 2.740 | 2.803 | 2.687 | 2.713 | 127,751 | -0.12(-4.11%) |
Jul 16, 2015 | 2.875 | 2.901 | 2.812 | 2.830 | 46,648 | -0.01(-0.32%) |
Jul 15, 2015 | 2.893 | 2.937 | 2.812 | 2.839 | 49,761 | -0.07(-2.46%) |
Jul 14, 2015 | 2.821 | 2.937 | 2.821 | 2.910 | 60,537 | +0.03(+0.93%) |
Jul 13, 2015 | 2.937 | 2.946 | 2.857 | 2.884 | 65,056 | -0.02(-0.62%) |
Jul 10, 2015 | 2.830 | 2.928 | 2.830 | 2.901 | 77,897 | +0.10(+3.51%) |
Jul 09, 2015 | 2.722 | 2.830 | 2.722 | 2.803 | 40,621 | +0.13(+4.68%) |
Jul 08, 2015 | 2.812 | 2.830 | 2.678 | 2.678 | 155,700 | -0.14(-5.08%) |
Jul 07, 2015 | 2.839 | 2.884 | 2.776 | 2.821 | 61,767 | -0.05(-1.87%) |
Jul 06, 2015 | 2.848 | 2.910 | 2.758 | 2.875 | 180,075 | -0.02(-0.62%) |
Jul 02, 2015 | 2.866 | 2.893 | 2.893 | 2.893 | 97,261 | +0.03(+0.94%) |
Jul 01, 2015 | 2.964 | 3.000 | 2.839 | 2.866 | 114,163 | -0.03(-0.93%) |
Jun 30, 2015 | 2.973 | 3.036 | 2.893 | 2.893 | 131,825 | -0.04(-1.52%) |
Jun 29, 2015 | 3.009 | 3.054 | 2.893 | 2.937 | 128,848 | -0.08(-2.67%) |
Jun 26, 2015 | 3.063 | 3.099 | 2.982 | 3.018 | 94,795 | -0.01(-0.30%) |
Jun 25, 2015 | 3.063 | 3.125 | 3.027 | 3.027 | 120,312 | -0.03(-0.88%) |
Jun 24, 2015 | 3.063 | 3.090 | 3.027 | 3.054 | 95,243 | -0.04(-1.45%) |
Jun 23, 2015 | 3.045 | 3.157 | 3.027 | 3.099 | 137,413 | +0.05(+1.76%) |
Jun 22, 2015 | 3.116 | 3.175 | 3.027 | 3.045 | 154,099 | -0.10(-3.13%) |
Jun 19, 2015 | 3.045 | 3.143 | 3.027 | 3.143 | 196,146 | +0.08(+2.63%) |
Jun 18, 2015 | 3.009 | 3.134 | 3.009 | 3.063 | 177,738 | +0.05(+1.79%) |
Jun 17, 2015 | 2.982 | 3.134 | 2.964 | 3.009 | 235,901 | +0.04(+1.51%) |
Jun 16, 2015 | 3.009 | 3.054 | 2.955 | 2.964 | 269,601 | -0.05(-1.78%) |
Jun 15, 2015 | 3.000 | 3.018 | 2.973 | 3.018 | 141,080 | -0.02(-0.59%) |
Jun 12, 2015 | 3.009 | 3.072 | 3.009 | 3.036 | 149,401 | +0.00(+0.00%) |
Jun 11, 2015 | 3.045 | 3.134 | 3.000 | 3.036 | 243,337 | +0.04(+1.19%) |
Jun 10, 2015 | 2.991 | 3.036 | 2.758 | 3.000 | 679,617 | +0.07(+2.45%) |
Jun 09, 2015 | 3.528 | 3.528 | 2.875 | 2.928 | 1,014,949 | -0.73(-20.05%) |
Jun 08, 2015 | 3.734 | 3.779 | 3.627 | 3.663 | 132,910 | -0.13(-3.31%) |
Jun 05, 2015 | 3.797 | 3.820 | 3.734 | 3.788 | 67,134 | -0.02(-0.47%) |
Jun 04, 2015 | 3.779 | 3.922 | 3.725 | 3.806 | 99,665 | -0.04(-0.93%) |
Jun 03, 2015 | 3.815 | 3.922 | 3.788 | 3.842 | 93,498 | -0.04(-0.92%) |
Jun 02, 2015 | 3.788 | 3.914 | 3.712 | 3.878 | 85,560 | +0.04(+1.17%) |
Jun 01, 2015 | 3.824 | 3.887 | 3.815 | 3.833 | 83,605 | -0.08(-2.06%) |
May 29, 2015 | 3.940 | 3.994 | 3.904 | 3.913 | 78,911 | -0.03(-0.68%) |
May 28, 2015 | 3.949 | 3.976 | 3.904 | 3.940 | 60,123 | +0.01(+0.23%) |
May 27, 2015 | 4.039 | 4.048 | 3.896 | 3.931 | 91,680 | -0.12(-2.88%) |
May 26, 2015 | 3.922 | 4.102 | 3.887 | 4.048 | 117,964 | +0.09(+2.26%) |
May 22, 2015 | 3.931 | 3.958 | 3.958 | 3.958 | 33,276 | +0.04(+1.14%) |
May 21, 2015 | 3.994 | 4.013 | 3.913 | 3.913 | 44,585 | -0.08(-2.02%) |
May 20, 2015 | 3.878 | 4.061 | 3.869 | 3.994 | 148,346 | +0.18(+4.69%) |
May 19, 2015 | 3.716 | 3.869 | 3.716 | 3.815 | 125,040 | +0.13(+3.40%) |
May 18, 2015 | 3.672 | 3.707 | 3.627 | 3.690 | 184,744 | +0.06(+1.73%) |
May 15, 2015 | 3.716 | 3.779 | 3.493 | 3.627 | 214,905 | -0.10(-2.64%) |
May 14, 2015 | 3.761 | 3.797 | 3.645 | 3.725 | 140,124 | -0.03(-0.72%) |
May 13, 2015 | 3.779 | 3.806 | 3.743 | 3.752 | 104,572 | -0.02(-0.48%) |
May 12, 2015 | 3.797 | 3.824 | 3.770 | 3.770 | 61,252 | -0.07(-1.86%) |
May 11, 2015 | 3.797 | 3.922 | 3.797 | 3.842 | 48,679 | +0.05(+1.42%) |
May 08, 2015 | 3.752 | 3.842 | 3.699 | 3.788 | 72,739 | +0.04(+1.20%) |
May 07, 2015 | 3.725 | 3.833 | 3.699 | 3.743 | 141,843 | -0.02(-0.48%) |
May 06, 2015 | 3.887 | 3.913 | 3.725 | 3.761 | 132,659 | -0.12(-3.00%) |
May 05, 2015 | 4.030 | 4.048 | 3.860 | 3.878 | 118,070 | -0.15(-3.78%) |
May 04, 2015 | 4.030 | 4.075 | 4.030 | 4.030 | 58,000 | +0.00(+0.00%) |
May 01, 2015 | 4.057 | 4.110 | 4.030 | 4.030 | 57,610 | -0.04(-1.10%) |
Apr 30, 2015 | 4.030 | 4.146 | 4.030 | 4.075 | 227,045 | +0.02(+0.44%) |
Apr 29, 2015 | 4.200 | 4.209 | 4.039 | 4.057 | 130,106 | -0.18(-4.23%) |
Apr 28, 2015 | 4.030 | 4.307 | 4.012 | 4.236 | 181,089 | +0.07(+1.72%) |
Apr 27, 2015 | 4.281 | 4.299 | 4.164 | 4.164 | 97,816 | -0.09(-2.11%) |
Apr 24, 2015 | 4.299 | 4.299 | 4.173 | 4.254 | 102,693 | -0.02(-0.42%) |
Apr 23, 2015 | 4.191 | 4.290 | 4.173 | 4.272 | 28,886 | +0.07(+1.60%) |
Apr 22, 2015 | 4.048 | 4.236 | 4.039 | 4.204 | 56,590 | +0.01(+0.32%) |
Apr 21, 2015 | 4.334 | 4.334 | 4.191 | 4.191 | 128,379 | -0.13(-2.90%) |
Apr 20, 2015 | 4.379 | 4.379 | 4.254 | 4.316 | 51,128 | -0.04(-1.03%) |
Apr 17, 2015 | 4.352 | 4.372 | 4.334 | 4.361 | 42,669 | -0.02(-0.41%) |
Apr 16, 2015 | 4.469 | 4.540 | 4.334 | 4.379 | 102,318 | -0.16(-3.55%) |
Apr 15, 2015 | 4.370 | 4.558 | 4.334 | 4.540 | 98,594 | +0.17(+3.89%) |
Apr 14, 2015 | 4.397 | 4.419 | 4.343 | 4.370 | 68,740 | -0.02(-0.41%) |
Apr 13, 2015 | 4.451 | 4.487 | 4.334 | 4.388 | 102,885 | -0.08(-1.80%) |
Apr 10, 2015 | 4.540 | 4.550 | 4.460 | 4.469 | 137,761 | -0.07(-1.58%) |
Apr 09, 2015 | 4.478 | 4.540 | 4.437 | 4.540 | 40,407 | +0.05(+1.20%) |
Apr 08, 2015 | 4.585 | 4.630 | 4.469 | 4.487 | 105,636 | -0.13(-2.72%) |
Apr 07, 2015 | 4.460 | 4.702 | 4.460 | 4.612 | 119,734 | +0.16(+3.62%) |
Apr 06, 2015 | 4.352 | 4.478 | 4.352 | 4.451 | 74,677 | +0.09(+2.05%) |
Apr 02, 2015 | 4.155 | 4.361 | 4.361 | 4.361 | 176,209 | +0.33(+8.22%) |
Apr 01, 2015 | 4.137 | 4.155 | 3.976 | 4.030 | 279,567 | -0.09(-2.17%) |
Mar 31, 2015 | 4.075 | 4.209 | 4.066 | 4.119 | 237,124 | -0.04(-1.08%) |
Mar 30, 2015 | 4.263 | 4.316 | 4.137 | 4.164 | 422,567 | -0.09(-2.11%) |
Mar 27, 2015 | 4.209 | 4.299 | 4.209 | 4.254 | 168,999 | +0.04(+0.85%) |
Mar 26, 2015 | 4.352 | 4.388 | 4.102 | 4.218 | 240,032 | -0.13(-3.09%) |
Mar 25, 2015 | 4.379 | 4.406 | 4.334 | 4.352 | 190,800 | -0.08(-1.82%) |
Mar 24, 2015 | 4.388 | 4.513 | 4.236 | 4.433 | 668,403 | -0.14(-3.13%) |
Mar 23, 2015 | 4.585 | 4.621 | 4.558 | 4.576 | 92,061 | +0.00(+0.00%) |
Mar 20, 2015 | 4.666 | 4.672 | 4.567 | 4.576 | 112,403 | -0.11(-2.29%) |
Mar 19, 2015 | 4.693 | 4.738 | 4.666 | 4.684 | 130,234 | +0.03(+0.58%) |
Mar 18, 2015 | 4.585 | 4.675 | 4.576 | 4.657 | 52,638 | +0.04(+0.97%) |
Mar 17, 2015 | 4.549 | 4.621 | 4.487 | 4.612 | 117,519 | +0.04(+0.98%) |
Mar 16, 2015 | 4.540 | 4.585 | 4.531 | 4.567 | 135,786 | +0.04(+0.79%) |
Mar 13, 2015 | 4.585 | 4.594 | 4.513 | 4.531 | 97,869 | -0.06(-1.36%) |
Mar 12, 2015 | 4.693 | 4.693 | 4.567 | 4.594 | 67,360 | -0.06(-1.35%) |
Mar 11, 2015 | 4.728 | 4.737 | 4.621 | 4.657 | 118,426 | -0.07(-1.52%) |
Mar 10, 2015 | 4.728 | 4.773 | 4.612 | 4.728 | 315,955 | -0.03(-0.56%) |
Mar 09, 2015 | 4.773 | 4.818 | 4.702 | 4.755 | 132,643 | +0.10(+2.12%) |
Mar 06, 2015 | 4.567 | 4.710 | 4.567 | 4.657 | 132,638 | +0.08(+1.76%) |
Mar 05, 2015 | 4.531 | 4.639 | 4.496 | 4.576 | 80,008 | +0.06(+1.39%) |
Mar 04, 2015 | 4.576 | 4.605 | 4.513 | 4.513 | 118,739 | -0.07(-1.56%) |
Mar 03, 2015 | 4.585 | 4.662 | 4.531 | 4.585 | 98,967 | -0.03(-0.58%) |