Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2.400 | 2.470 | 2.470 | 2.470 | 12,300 | +0.03(+1.23%) |
Dec 30, 2015 | 2.420 | 2.490 | 2.251 | 2.440 | 66,210 | -0.05(-2.01%) |
Dec 29, 2015 | 2.510 | 2.510 | 2.365 | 2.490 | 13,103 | -0.02(-0.79%) |
Dec 28, 2015 | 2.480 | 2.561 | 2.480 | 2.510 | 13,574 | +0.02(+0.80%) |
Dec 24, 2015 | 2.490 | 2.490 | 2.490 | 2.490 | 2,200 | -0.01(-0.40%) |
Dec 23, 2015 | 2.520 | 2.520 | 2.430 | 2.500 | 12,334 | -0.01(-0.40%) |
Dec 22, 2015 | 2.670 | 2.670 | 2.470 | 2.510 | 17,543 | -0.10(-3.83%) |
Dec 21, 2015 | 2.660 | 2.660 | 2.600 | 2.610 | 15,248 | +0.03(+1.16%) |
Dec 18, 2015 | 2.360 | 2.681 | 2.360 | 2.580 | 31,612 | +0.16(+6.61%) |
Dec 17, 2015 | 2.210 | 2.444 | 2.210 | 2.420 | 34,519 | +0.17(+7.56%) |
Dec 16, 2015 | 2.170 | 2.340 | 2.140 | 2.250 | 55,118 | +0.14(+6.64%) |
Dec 15, 2015 | 2.110 | 2.170 | 2.110 | 2.110 | 48,801 | -0.01(-0.57%) |
Dec 14, 2015 | 2.250 | 2.280 | 2.090 | 2.122 | 50,857 | -0.15(-6.52%) |
Dec 11, 2015 | 2.360 | 2.370 | 2.262 | 2.270 | 16,734 | -0.11(-4.43%) |
Dec 10, 2015 | 2.400 | 2.429 | 2.360 | 2.375 | 9,582 | +0.00(+0.21%) |
Dec 09, 2015 | 2.410 | 2.440 | 2.370 | 2.370 | 3,845 | -0.01(-0.41%) |
Dec 08, 2015 | 2.370 | 2.450 | 2.370 | 2.380 | 16,814 | -0.04(-1.66%) |
Dec 07, 2015 | 2.470 | 2.470 | 2.380 | 2.420 | 26,688 | -0.03(-1.22%) |
Dec 04, 2015 | 2.422 | 2.450 | 2.380 | 2.450 | 8,724 | +0.03(+1.28%) |
Dec 03, 2015 | 2.590 | 2.590 | 2.410 | 2.419 | 32,275 | -0.05(-2.13%) |
Dec 02, 2015 | 2.460 | 2.580 | 2.430 | 2.472 | 28,077 | -0.02(-0.73%) |
Dec 01, 2015 | 2.500 | 2.680 | 2.460 | 2.490 | 53,886 | -0.03(-1.19%) |
Nov 30, 2015 | 2.550 | 2.590 | 2.520 | 2.520 | 39,224 | -0.03(-1.18%) |
Nov 27, 2015 | 2.550 | 2.600 | 2.535 | 2.550 | 16,088 | +0.04(+1.59%) |
Nov 25, 2015 | 2.590 | 2.510 | 2.510 | 2.510 | 69,700 | -0.04(-1.57%) |
Nov 24, 2015 | 2.690 | 3.040 | 2.550 | 2.550 | 155,993 | +0.20(+8.51%) |
Nov 23, 2015 | 2.350 | 2.420 | 2.340 | 2.350 | 66,322 | -0.02(-0.84%) |
Nov 20, 2015 | 2.500 | 2.510 | 2.350 | 2.370 | 27,275 | -0.13(-5.20%) |
Nov 19, 2015 | 2.600 | 2.610 | 2.474 | 2.500 | 32,686 | -0.10(-3.99%) |
Nov 18, 2015 | 2.700 | 2.700 | 2.541 | 2.604 | 50,664 | -0.10(-3.56%) |
Nov 17, 2015 | 2.750 | 2.776 | 2.690 | 2.700 | 35,730 | -0.05(-1.82%) |
Nov 16, 2015 | 2.730 | 2.786 | 2.730 | 2.750 | 11,441 | -0.01(-0.37%) |
Nov 13, 2015 | 2.780 | 2.840 | 2.720 | 2.760 | 6,215 | +0.01(+0.37%) |
Nov 12, 2015 | 2.880 | 2.880 | 2.750 | 2.750 | 11,500 | -0.17(-5.82%) |
Nov 11, 2015 | 2.880 | 2.930 | 2.880 | 2.920 | 9,166 | +0.03(+1.03%) |
Nov 10, 2015 | 2.960 | 2.960 | 2.870 | 2.890 | 11,514 | -0.04(-1.36%) |
Nov 09, 2015 | 2.920 | 2.960 | 2.905 | 2.930 | 19,105 | -0.03(-1.01%) |
Nov 06, 2015 | 2.960 | 2.970 | 2.920 | 2.960 | 11,821 | -0.01(-0.33%) |
Nov 05, 2015 | 2.950 | 3.000 | 2.910 | 2.970 | 2,130 | +0.02(+0.67%) |
Nov 04, 2015 | 3.000 | 3.020 | 2.920 | 2.950 | 33,974 | -0.06(-1.99%) |
Nov 03, 2015 | 2.920 | 3.020 | 2.920 | 3.010 | 18,356 | -0.01(-0.33%) |
Nov 02, 2015 | 3.000 | 3.050 | 2.820 | 3.020 | 44,074 | +0.10(+3.42%) |
Oct 30, 2015 | 2.930 | 2.930 | 2.820 | 2.920 | 14,625 | -0.04(-1.49%) |
Oct 29, 2015 | 3.000 | 3.078 | 2.960 | 2.964 | 10,186 | -0.04(-1.20%) |
Oct 28, 2015 | 3.000 | 3.130 | 2.970 | 3.000 | 41,711 | +0.00(+0.00%) |
Oct 27, 2015 | 3.000 | 3.030 | 2.960 | 3.000 | 23,340 | +0.00(+0.00%) |
Oct 26, 2015 | 2.980 | 3.070 | 2.980 | 3.000 | 21,884 | -0.02(-0.66%) |
Oct 23, 2015 | 3.030 | 3.050 | 2.936 | 3.020 | 12,265 | +0.05(+1.68%) |
Oct 22, 2015 | 3.000 | 3.010 | 2.860 | 2.970 | 22,176 | -0.04(-1.33%) |
Oct 21, 2015 | 3.080 | 3.220 | 3.000 | 3.010 | 67,645 | -0.10(-3.22%) |
Oct 20, 2015 | 3.080 | 3.190 | 3.010 | 3.110 | 4,941 | +0.01(+0.32%) |
Oct 19, 2015 | 2.960 | 3.150 | 2.960 | 3.100 | 11,074 | +0.11(+3.68%) |
Oct 16, 2015 | 2.940 | 3.040 | 2.940 | 2.990 | 16,056 | +0.06(+2.05%) |
Oct 15, 2015 | 2.950 | 2.950 | 2.870 | 2.930 | 9,551 | +0.01(+0.34%) |
Oct 14, 2015 | 2.960 | 3.004 | 2.910 | 2.920 | 5,720 | -0.07(-2.34%) |
Oct 13, 2015 | 3.000 | 3.020 | 2.910 | 2.990 | 7,954 | +0.00(+0.00%) |
Oct 12, 2015 | 3.010 | 3.298 | 2.870 | 2.990 | 5,870 | -0.05(-1.64%) |
Oct 09, 2015 | 3.030 | 3.080 | 2.950 | 3.040 | 18,423 | +0.01(+0.33%) |
Oct 08, 2015 | 3.060 | 3.140 | 3.010 | 3.030 | 14,512 | -0.06(-1.94%) |
Oct 07, 2015 | 3.030 | 3.110 | 2.930 | 3.090 | 5,249 | +0.04(+1.31%) |
Oct 06, 2015 | 3.010 | 3.070 | 2.930 | 3.050 | 20,343 | +0.02(+0.66%) |
Oct 05, 2015 | 3.010 | 3.340 | 3.010 | 3.030 | 16,288 | +0.02(+0.66%) |
Oct 02, 2015 | 2.900 | 3.080 | 2.890 | 3.010 | 14,277 | +0.11(+3.79%) |
Oct 01, 2015 | 2.840 | 2.930 | 2.840 | 2.900 | 11,946 | +0.06(+2.11%) |
Sep 30, 2015 | 2.910 | 2.910 | 2.800 | 2.840 | 16,220 | +0.05(+1.79%) |
Sep 29, 2015 | 2.840 | 2.900 | 2.790 | 2.790 | 29,337 | +0.00(+0.00%) |
Sep 28, 2015 | 3.030 | 3.030 | 2.780 | 2.790 | 39,058 | -0.26(-8.52%) |
Sep 25, 2015 | 3.330 | 3.330 | 3.050 | 3.050 | 86,031 | -0.26(-7.85%) |
Sep 24, 2015 | 3.280 | 3.320 | 3.280 | 3.310 | 6,797 | +0.00(+0.00%) |
Sep 23, 2015 | 3.380 | 3.380 | 3.270 | 3.310 | 10,062 | -0.01(-0.30%) |
Sep 22, 2015 | 3.420 | 3.450 | 3.300 | 3.320 | 12,698 | -0.11(-3.21%) |
Sep 21, 2015 | 3.460 | 3.490 | 3.420 | 3.430 | 22,500 | +0.01(+0.29%) |
Sep 18, 2015 | 3.490 | 3.590 | 3.320 | 3.420 | 75,044 | +0.04(+1.18%) |
Sep 17, 2015 | 3.300 | 3.460 | 3.300 | 3.380 | 11,963 | +0.08(+2.42%) |
Sep 16, 2015 | 3.400 | 3.490 | 3.300 | 3.300 | 16,909 | -0.11(-3.23%) |
Sep 15, 2015 | 3.370 | 3.470 | 3.360 | 3.410 | 15,516 | +0.03(+0.89%) |
Sep 14, 2015 | 3.360 | 3.380 | 3.360 | 3.380 | 2,742 | +0.02(+0.60%) |
Sep 11, 2015 | 3.360 | 3.418 | 3.360 | 3.360 | 6,956 | -0.03(-0.88%) |
Sep 10, 2015 | 3.400 | 3.429 | 3.350 | 3.390 | 13,106 | -0.06(-1.74%) |
Sep 09, 2015 | 3.490 | 3.490 | 3.290 | 3.450 | 19,458 | -0.01(-0.29%) |
Sep 08, 2015 | 3.440 | 3.490 | 3.290 | 3.460 | 17,335 | +0.05(+1.47%) |
Sep 04, 2015 | 3.350 | 3.410 | 3.410 | 3.410 | 17,000 | +0.01(+0.29%) |
Sep 03, 2015 | 3.480 | 3.480 | 3.360 | 3.400 | 11,692 | -0.04(-1.16%) |
Sep 02, 2015 | 3.460 | 3.470 | 3.350 | 3.440 | 24,366 | -0.04(-1.15%) |
Sep 01, 2015 | 3.430 | 3.500 | 3.350 | 3.480 | 90,183 | +0.08(+2.35%) |
Aug 31, 2015 | 3.230 | 3.480 | 3.100 | 3.400 | 81,299 | +0.37(+12.21%) |
Aug 28, 2015 | 3.000 | 3.180 | 2.950 | 3.030 | 139,194 | +0.02(+0.66%) |
Aug 27, 2015 | 3.020 | 3.130 | 2.970 | 3.010 | 30,440 | +0.01(+0.33%) |
Aug 26, 2015 | 3.060 | 3.110 | 2.930 | 3.000 | 20,669 | +0.00(+0.00%) |
Aug 25, 2015 | 3.130 | 3.130 | 2.910 | 3.000 | 40,347 | +0.02(+0.83%) |
Aug 24, 2015 | 3.170 | 3.223 | 2.960 | 2.975 | 63,369 | -0.21(-6.73%) |
Aug 21, 2015 | 3.280 | 3.300 | 3.170 | 3.190 | 16,689 | +0.02(+0.63%) |
Aug 20, 2015 | 3.380 | 3.400 | 3.170 | 3.170 | 23,150 | -0.25(-7.31%) |
Aug 19, 2015 | 3.500 | 3.530 | 3.360 | 3.420 | 18,346 | -0.05(-1.44%) |
Aug 18, 2015 | 3.590 | 3.600 | 3.470 | 3.470 | 26,974 | -0.12(-3.34%) |
Aug 17, 2015 | 3.510 | 3.590 | 3.500 | 3.590 | 18,490 | +0.18(+5.28%) |
Aug 14, 2015 | 3.340 | 3.460 | 3.340 | 3.410 | 28,930 | +0.01(+0.29%) |
Aug 13, 2015 | 3.580 | 3.580 | 3.260 | 3.400 | 26,252 | -0.16(-4.49%) |
Aug 12, 2015 | 3.900 | 3.900 | 3.530 | 3.560 | 29,419 | -0.14(-3.78%) |
Aug 11, 2015 | 3.660 | 3.800 | 3.660 | 3.700 | 3,798 | -0.04(-1.07%) |
Aug 10, 2015 | 3.670 | 3.770 | 3.490 | 3.740 | 71,813 | +0.10(+2.75%) |
Aug 07, 2015 | 3.940 | 4.010 | 3.610 | 3.640 | 100,868 | -0.31(-7.85%) |
Aug 06, 2015 | 3.960 | 4.010 | 3.910 | 3.950 | 39,586 | +0.05(+1.28%) |
Aug 05, 2015 | 3.950 | 4.053 | 3.900 | 3.900 | 43,744 | -0.03(-0.76%) |
Aug 04, 2015 | 4.000 | 4.030 | 3.810 | 3.930 | 42,043 | -0.07(-1.75%) |
Aug 03, 2015 | 3.720 | 4.300 | 3.720 | 4.000 | 95,994 | +0.30(+8.11%) |
Jul 31, 2015 | 3.780 | 3.780 | 3.520 | 3.700 | 12,284 | -0.02(-0.54%) |
Jul 30, 2015 | 3.700 | 3.780 | 3.600 | 3.720 | 16,150 | +0.03(+0.81%) |
Jul 29, 2015 | 3.650 | 3.750 | 3.600 | 3.690 | 71,860 | -0.01(-0.27%) |
Jul 28, 2015 | 3.550 | 3.720 | 3.550 | 3.700 | 43,031 | +0.10(+2.78%) |
Jul 27, 2015 | 3.600 | 3.600 | 3.410 | 3.600 | 228,431 | -0.05(-1.37%) |
Jul 24, 2015 | 3.500 | 3.650 | 3.460 | 3.650 | 173,588 | +0.14(+3.99%) |
Jul 23, 2015 | 3.440 | 3.590 | 3.350 | 3.510 | 10,307 | +0.05(+1.45%) |
Jul 22, 2015 | 3.410 | 3.490 | 3.410 | 3.460 | 11,127 | +0.00(+0.00%) |
Jul 21, 2015 | 3.490 | 3.530 | 3.340 | 3.460 | 37,289 | -0.09(-2.54%) |
Jul 20, 2015 | 3.530 | 3.550 | 3.450 | 3.550 | 22,128 | -0.03(-0.84%) |
Jul 17, 2015 | 3.600 | 3.600 | 3.510 | 3.580 | 16,424 | -0.02(-0.56%) |
Jul 16, 2015 | 3.530 | 3.600 | 3.500 | 3.600 | 68,054 | +0.09(+2.56%) |
Jul 15, 2015 | 3.586 | 3.600 | 3.492 | 3.510 | 5,454 | -0.07(-1.96%) |
Jul 14, 2015 | 3.590 | 3.600 | 3.490 | 3.580 | 17,719 | +0.01(+0.28%) |
Jul 13, 2015 | 3.220 | 3.600 | 3.220 | 3.570 | 180,146 | +0.21(+6.25%) |
Jul 10, 2015 | 3.480 | 3.480 | 3.280 | 3.360 | 9,252 | -0.12(-3.45%) |
Jul 09, 2015 | 3.570 | 3.581 | 3.430 | 3.480 | 14,573 | -0.10(-2.79%) |
Jul 08, 2015 | 3.580 | 3.600 | 3.430 | 3.580 | 65,628 | +0.00(+0.00%) |
Jul 07, 2015 | 3.200 | 3.600 | 3.200 | 3.580 | 217,450 | +0.35(+10.84%) |
Jul 06, 2015 | 3.230 | 3.300 | 3.160 | 3.230 | 15,178 | +0.02(+0.62%) |
Jul 02, 2015 | 3.110 | 3.210 | 3.210 | 3.210 | 1,185,800 | -0.05(-1.53%) |
Jul 01, 2015 | 3.050 | 3.390 | 3.000 | 3.260 | 33,877 | +0.24(+7.95%) |
Jun 30, 2015 | 3.110 | 3.110 | 2.990 | 3.020 | 38,390 | +0.01(+0.33%) |
Jun 29, 2015 | 3.180 | 3.200 | 3.010 | 3.010 | 40,959 | -0.21(-6.52%) |
Jun 26, 2015 | 3.180 | 3.250 | 3.180 | 3.220 | 6,658 | +0.01(+0.31%) |
Jun 25, 2015 | 3.300 | 3.301 | 3.200 | 3.210 | 24,269 | -0.03(-0.93%) |
Jun 24, 2015 | 3.250 | 3.379 | 3.240 | 3.240 | 36,149 | -0.05(-1.52%) |
Jun 23, 2015 | 3.410 | 3.420 | 3.265 | 3.290 | 104,098 | -0.17(-4.92%) |
Jun 22, 2015 | 3.480 | 3.490 | 3.400 | 3.460 | 24,726 | +0.01(+0.29%) |
Jun 19, 2015 | 3.490 | 3.540 | 3.400 | 3.450 | 29,144 | +0.01(+0.36%) |
Jun 18, 2015 | 3.580 | 3.580 | 3.438 | 3.438 | 22,433 | -0.06(-1.79%) |
Jun 17, 2015 | 3.410 | 3.500 | 3.363 | 3.500 | 22,890 | +0.12(+3.55%) |
Jun 16, 2015 | 3.400 | 3.410 | 3.340 | 3.380 | 12,243 | -0.03(-0.88%) |
Jun 15, 2015 | 3.337 | 3.450 | 3.337 | 3.410 | 7,943 | +0.04(+1.19%) |
Jun 12, 2015 | 3.360 | 3.440 | 3.340 | 3.370 | 19,205 | -0.03(-0.88%) |
Jun 11, 2015 | 3.410 | 3.411 | 3.320 | 3.400 | 53,400 | -0.04(-1.16%) |
Jun 10, 2015 | 3.520 | 3.529 | 3.400 | 3.440 | 32,437 | -0.05(-1.43%) |
Jun 09, 2015 | 3.490 | 3.544 | 3.480 | 3.490 | 9,159 | -0.04(-1.13%) |
Jun 08, 2015 | 3.460 | 3.544 | 3.439 | 3.530 | 32,874 | +0.04(+1.14%) |
Jun 05, 2015 | 3.540 | 3.556 | 3.460 | 3.490 | 29,220 | -0.03(-0.85%) |
Jun 04, 2015 | 3.410 | 3.540 | 3.400 | 3.520 | 19,634 | +0.09(+2.62%) |
Jun 03, 2015 | 3.450 | 3.500 | 3.330 | 3.430 | 55,753 | -0.06(-1.72%) |
Jun 02, 2015 | 3.540 | 3.600 | 3.480 | 3.490 | 27,936 | -0.03(-0.85%) |
Jun 01, 2015 | 3.570 | 3.570 | 3.480 | 3.520 | 12,945 | +0.01(+0.28%) |
May 29, 2015 | 3.530 | 3.600 | 3.450 | 3.510 | 53,167 | -0.02(-0.57%) |
May 28, 2015 | 3.620 | 3.620 | 3.500 | 3.530 | 8,284 | -0.07(-1.94%) |
May 27, 2015 | 3.540 | 3.640 | 3.540 | 3.600 | 10,376 | +0.03(+0.84%) |
May 26, 2015 | 3.470 | 3.570 | 3.450 | 3.570 | 16,839 | -0.02(-0.56%) |
May 22, 2015 | 3.580 | 3.590 | 3.590 | 3.590 | 12,600 | -0.02(-0.55%) |
May 21, 2015 | 3.620 | 3.630 | 3.440 | 3.610 | 82,926 | +0.01(+0.28%) |
May 20, 2015 | 3.730 | 3.745 | 3.550 | 3.600 | 49,799 | -0.07(-1.99%) |
May 19, 2015 | 3.840 | 3.849 | 3.600 | 3.673 | 131,420 | -0.17(-4.34%) |
May 18, 2015 | 3.950 | 4.090 | 3.760 | 3.840 | 82,730 | -0.05(-1.29%) |
May 15, 2015 | 4.000 | 4.370 | 3.750 | 3.890 | 82,879 | -0.11(-2.75%) |
May 14, 2015 | 3.940 | 4.310 | 3.920 | 4.000 | 98,343 | +0.13(+3.36%) |
May 13, 2015 | 3.750 | 3.930 | 3.750 | 3.870 | 44,853 | +0.12(+3.20%) |
May 12, 2015 | 3.770 | 3.900 | 3.720 | 3.750 | 33,539 | -0.07(-1.83%) |
May 11, 2015 | 3.910 | 4.049 | 3.780 | 3.820 | 31,854 | -0.12(-3.05%) |
May 08, 2015 | 3.810 | 4.050 | 3.790 | 3.940 | 133,968 | +0.19(+5.07%) |
May 07, 2015 | 3.610 | 3.859 | 3.510 | 3.750 | 25,084 | +0.10(+2.74%) |
May 06, 2015 | 3.800 | 3.800 | 3.580 | 3.650 | 42,472 | -0.20(-5.19%) |
May 05, 2015 | 4.010 | 4.010 | 3.760 | 3.850 | 14,145 | -0.11(-2.78%) |
May 04, 2015 | 3.710 | 4.190 | 3.710 | 3.960 | 78,947 | +0.25(+6.74%) |
May 01, 2015 | 3.900 | 3.900 | 3.710 | 3.710 | 15,633 | -0.11(-2.88%) |
Apr 30, 2015 | 4.010 | 4.020 | 3.780 | 3.820 | 41,320 | -0.10(-2.55%) |
Apr 29, 2015 | 4.110 | 4.110 | 3.850 | 3.920 | 44,084 | -0.14(-3.42%) |
Apr 28, 2015 | 3.860 | 4.198 | 3.840 | 4.059 | 104,975 | +0.28(+7.38%) |
Apr 27, 2015 | 3.860 | 3.870 | 3.660 | 3.780 | 49,278 | -0.01(-0.26%) |
Apr 24, 2015 | 4.060 | 4.130 | 3.780 | 3.790 | 37,644 | -0.21(-5.25%) |
Apr 23, 2015 | 3.770 | 4.035 | 3.770 | 4.000 | 28,395 | +0.15(+3.84%) |
Apr 22, 2015 | 3.860 | 3.900 | 3.710 | 3.852 | 18,890 | +0.05(+1.37%) |
Apr 21, 2015 | 3.930 | 3.980 | 3.670 | 3.800 | 52,056 | -0.19(-4.76%) |
Apr 20, 2015 | 4.140 | 4.140 | 3.750 | 3.990 | 41,753 | -0.09(-2.11%) |
Apr 17, 2015 | 4.170 | 4.250 | 4.050 | 4.076 | 33,332 | -0.09(-2.26%) |
Apr 16, 2015 | 4.140 | 4.200 | 4.100 | 4.170 | 32,864 | +0.09(+2.09%) |
Apr 15, 2015 | 3.990 | 4.170 | 3.950 | 4.085 | 55,994 | +0.04(+1.10%) |
Apr 14, 2015 | 4.110 | 4.212 | 4.040 | 4.040 | 27,079 | -0.08(-1.94%) |
Apr 13, 2015 | 4.140 | 4.246 | 4.010 | 4.120 | 47,186 | -0.05(-1.20%) |
Apr 10, 2015 | 4.350 | 4.350 | 4.160 | 4.170 | 13,766 | -0.06(-1.42%) |
Apr 09, 2015 | 3.970 | 4.240 | 3.870 | 4.230 | 53,925 | +0.40(+10.44%) |
Apr 08, 2015 | 4.240 | 4.260 | 3.670 | 3.830 | 184,213 | -0.34(-8.15%) |
Apr 07, 2015 | 4.220 | 4.450 | 4.100 | 4.170 | 99,490 | -0.02(-0.48%) |
Apr 06, 2015 | 4.480 | 4.520 | 4.110 | 4.190 | 63,497 | -0.23(-5.20%) |
Apr 02, 2015 | 4.320 | 4.420 | 4.420 | 4.420 | 32,500 | +0.15(+3.51%) |
Apr 01, 2015 | 4.300 | 4.490 | 4.260 | 4.270 | 34,450 | -0.09(-2.06%) |
Mar 31, 2015 | 4.570 | 4.630 | 4.260 | 4.360 | 40,856 | -0.11(-2.46%) |
Mar 30, 2015 | 4.670 | 4.730 | 4.410 | 4.470 | 72,645 | -0.03(-0.67%) |
Mar 27, 2015 | 4.490 | 4.600 | 4.360 | 4.500 | 70,206 | +0.05(+1.12%) |
Mar 26, 2015 | 4.600 | 4.800 | 4.260 | 4.450 | 114,701 | -0.15(-3.26%) |
Mar 25, 2015 | 4.970 | 5.190 | 4.600 | 4.600 | 87,894 | -0.30(-6.12%) |
Mar 24, 2015 | 5.360 | 5.360 | 4.860 | 4.900 | 123,649 | -0.40(-7.55%) |
Mar 23, 2015 | 5.250 | 5.480 | 5.250 | 5.300 | 73,827 | +0.05(+0.95%) |
Mar 20, 2015 | 5.340 | 5.650 | 5.130 | 5.250 | 271,142 | +0.01(+0.19%) |
Mar 19, 2015 | 4.880 | 5.310 | 4.750 | 5.240 | 1,311,020 | +0.44(+9.17%) |
Mar 18, 2015 | 4.940 | 4.970 | 4.700 | 4.800 | 132,922 | +0.05(+1.05%) |
Mar 17, 2015 | 5.100 | 5.185 | 4.700 | 4.750 | 180,592 | +0.10(+2.15%) |
Mar 16, 2015 | 4.500 | 4.840 | 4.500 | 4.650 | 59,191 | +0.17(+3.79%) |
Mar 13, 2015 | 4.400 | 4.490 | 4.350 | 4.480 | 12,589 | +0.12(+2.75%) |
Mar 12, 2015 | 4.450 | 4.450 | 4.350 | 4.360 | 6,019 | -0.12(-2.68%) |
Mar 11, 2015 | 4.420 | 4.490 | 4.350 | 4.480 | 36,884 | +0.17(+3.94%) |
Mar 10, 2015 | 4.390 | 4.430 | 4.110 | 4.310 | 82,539 | -0.07(-1.60%) |
Mar 09, 2015 | 4.270 | 4.420 | 4.250 | 4.380 | 30,867 | -0.01(-0.23%) |
Mar 06, 2015 | 4.460 | 4.540 | 4.273 | 4.390 | 14,729 | -0.12(-2.66%) |
Mar 05, 2015 | 4.472 | 4.610 | 4.350 | 4.510 | 30,365 | +0.00(+0.00%) |
Mar 04, 2015 | 4.680 | 4.730 | 4.400 | 4.510 | 38,752 | -0.01(-0.22%) |
Mar 03, 2015 | 4.850 | 4.850 | 4.520 | 4.520 | 51,118 | -0.19(-4.03%) |
Mar 02, 2015 | 4.710 | 4.960 | 4.550 | 4.710 | 53,283 | +0.01(+0.21%) |
Feb 27, 2015 | 4.110 | 4.860 | 3.900 | 4.700 | 180,593 | +0.61(+14.91%) |
Feb 26, 2015 | 3.680 | 4.140 | 3.560 | 4.090 | 131,163 | +0.50(+13.93%) |
Feb 25, 2015 | 3.680 | 3.680 | 3.554 | 3.590 | 25,916 | +0.01(+0.28%) |
Feb 24, 2015 | 3.700 | 3.700 | 3.500 | 3.580 | 59,267 | -0.06(-1.65%) |
Feb 23, 2015 | 3.900 | 3.900 | 3.600 | 3.640 | 36,538 | -0.20(-5.21%) |
Feb 20, 2015 | 3.530 | 3.840 | 3.450 | 3.840 | 84,043 | +0.26(+7.41%) |
Feb 19, 2015 | 3.560 | 3.640 | 3.500 | 3.575 | 21,983 | +0.08(+2.14%) |
Feb 18, 2015 | 3.500 | 3.600 | 3.490 | 3.500 | 35,975 | +0.02(+0.57%) |
Feb 17, 2015 | 3.600 | 3.600 | 3.460 | 3.480 | 15,615 | +0.02(+0.58%) |
Feb 13, 2015 | 3.530 | 3.460 | 3.460 | 3.460 | 18,500 | +0.01(+0.29%) |
Feb 12, 2015 | 3.540 | 3.580 | 3.417 | 3.450 | 18,183 | +0.05(+1.47%) |
Feb 11, 2015 | 3.520 | 3.535 | 3.390 | 3.400 | 11,997 | -0.06(-1.73%) |
Feb 10, 2015 | 3.550 | 3.560 | 3.410 | 3.460 | 9,635 | +0.02(+0.58%) |
Feb 09, 2015 | 3.580 | 3.600 | 3.350 | 3.440 | 9,133 | -0.06(-1.71%) |
Feb 06, 2015 | 3.460 | 3.570 | 3.450 | 3.500 | 3,985 | +0.00(+0.00%) |
Feb 05, 2015 | 3.510 | 3.630 | 3.459 | 3.500 | 15,672 | +0.15(+4.47%) |
Feb 04, 2015 | 3.610 | 3.680 | 3.350 | 3.350 | 31,254 | -0.04(-1.18%) |
Feb 03, 2015 | 3.400 | 3.420 | 3.319 | 3.390 | 27,136 | -0.07(-1.99%) |
Feb 02, 2015 | 3.500 | 3.500 | 3.030 | 3.459 | 32,623 | +0.11(+3.25%) |
Jan 30, 2015 | 3.450 | 3.450 | 3.080 | 3.350 | 28,158 | -0.07(-2.05%) |
Jan 29, 2015 | 3.490 | 3.530 | 3.350 | 3.420 | 28,265 | +0.03(+0.88%) |
Jan 28, 2015 | 3.660 | 3.660 | 3.390 | 3.390 | 9,587 | -0.22(-6.09%) |
Jan 27, 2015 | 3.630 | 3.660 | 3.500 | 3.610 | 10,839 | +0.06(+1.69%) |
Jan 26, 2015 | 3.620 | 3.700 | 3.540 | 3.550 | 35,001 | +0.01(+0.28%) |
Jan 23, 2015 | 3.610 | 3.740 | 3.500 | 3.540 | 31,234 | -0.02(-0.56%) |
Jan 22, 2015 | 3.510 | 3.740 | 3.460 | 3.560 | 38,827 | +0.10(+2.89%) |
Jan 21, 2015 | 3.690 | 3.700 | 3.440 | 3.460 | 45,503 | -0.13(-3.62%) |
Jan 20, 2015 | 3.760 | 3.760 | 3.500 | 3.590 | 32,653 | -0.10(-2.71%) |
Jan 16, 2015 | 3.610 | 3.700 | 3.560 | 3.690 | 19,680 | +0.07(+2.07%) |
Jan 15, 2015 | 3.740 | 3.750 | 3.550 | 3.615 | 22,167 | +0.01(+0.14%) |
Jan 14, 2015 | 3.790 | 3.790 | 3.530 | 3.610 | 16,658 | -0.15(-3.89%) |
Jan 13, 2015 | 3.700 | 3.789 | 3.630 | 3.756 | 8,825 | +0.13(+3.47%) |
Jan 12, 2015 | 3.800 | 3.800 | 3.620 | 3.630 | 30,360 | +0.01(+0.24%) |
Jan 09, 2015 | 3.750 | 3.750 | 3.570 | 3.621 | 20,293 | -0.09(-2.55%) |
Jan 08, 2015 | 3.750 | 3.750 | 3.560 | 3.716 | 14,863 | +0.22(+6.17%) |
Jan 07, 2015 | 3.690 | 3.852 | 3.420 | 3.500 | 29,968 | -0.01(-0.28%) |
Jan 06, 2015 | 3.800 | 3.860 | 3.510 | 3.510 | 52,783 | -0.16(-4.31%) |
Jan 05, 2015 | 3.920 | 3.920 | 3.600 | 3.668 | 32,587 | -0.07(-1.76%) |