Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.990 | 10.69 | 9.910 | 10.38 | 740,092 | +0.47(+4.74%) |
Nov 27, 2015 | 10.10 | 10.11 | 9.780 | 9.910 | 516,568 | -0.21(-2.08%) |
Nov 25, 2015 | 9.800 | 10.12 | 10.12 | 10.12 | 499,600 | +0.26(+2.64%) |
Nov 24, 2015 | 9.840 | 9.880 | 9.360 | 9.860 | 418,141 | +0.07(+0.72%) |
Nov 23, 2015 | 9.320 | 9.980 | 9.110 | 9.790 | 652,064 | +0.45(+4.82%) |
Nov 20, 2015 | 9.320 | 9.420 | 9.075 | 9.340 | 321,207 | +0.03(+0.32%) |
Nov 19, 2015 | 9.500 | 9.640 | 9.120 | 9.310 | 291,260 | -0.21(-2.21%) |
Nov 18, 2015 | 9.430 | 9.530 | 9.120 | 9.520 | 277,815 | +0.08(+0.85%) |
Nov 17, 2015 | 9.300 | 9.700 | 9.250 | 9.440 | 308,538 | +0.13(+1.40%) |
Nov 16, 2015 | 9.160 | 9.390 | 9.110 | 9.310 | 354,366 | +0.15(+1.64%) |
Nov 13, 2015 | 9.270 | 9.360 | 9.100 | 9.160 | 376,841 | -0.17(-1.82%) |
Nov 12, 2015 | 9.330 | 9.500 | 9.190 | 9.330 | 337,393 | -0.02(-0.21%) |
Nov 11, 2015 | 9.450 | 9.560 | 9.334 | 9.350 | 267,101 | -0.01(-0.11%) |
Nov 10, 2015 | 9.060 | 9.480 | 9.000 | 9.360 | 364,671 | -0.09(-0.95%) |
Nov 09, 2015 | 9.500 | 9.700 | 9.303 | 9.450 | 521,382 | -0.13(-1.36%) |
Nov 06, 2015 | 9.580 | 9.650 | 8.620 | 9.580 | 700,046 | -0.27(-2.74%) |
Nov 05, 2015 | 9.790 | 10.12 | 9.560 | 9.850 | 720,534 | +0.06(+0.61%) |
Nov 04, 2015 | 9.870 | 9.966 | 9.550 | 9.790 | 650,384 | -0.09(-0.91%) |
Nov 03, 2015 | 9.100 | 9.980 | 9.000 | 9.880 | 1,954,102 | +1.44(+17.06%) |
Nov 02, 2015 | 8.300 | 8.578 | 8.292 | 8.440 | 534,420 | +0.17(+2.06%) |
Oct 30, 2015 | 8.250 | 8.370 | 8.050 | 8.270 | 331,045 | +0.00(+0.00%) |
Oct 29, 2015 | 8.540 | 8.880 | 8.160 | 8.270 | 685,101 | -0.36(-4.17%) |
Oct 28, 2015 | 7.620 | 8.660 | 7.607 | 8.630 | 1,085,463 | +1.04(+13.70%) |
Oct 27, 2015 | 7.560 | 7.670 | 7.510 | 7.590 | 756,823 | -0.02(-0.26%) |
Oct 26, 2015 | 7.570 | 7.650 | 7.210 | 7.610 | 417,738 | +0.04(+0.53%) |
Oct 23, 2015 | 7.800 | 7.940 | 7.380 | 7.570 | 438,414 | -0.15(-1.94%) |
Oct 22, 2015 | 7.420 | 7.800 | 7.400 | 7.720 | 323,286 | +0.37(+5.03%) |
Oct 21, 2015 | 7.330 | 7.500 | 7.210 | 7.350 | 239,690 | +0.06(+0.82%) |
Oct 20, 2015 | 7.740 | 7.780 | 7.160 | 7.290 | 288,555 | -0.48(-6.18%) |
Oct 19, 2015 | 7.450 | 7.790 | 7.420 | 7.770 | 204,003 | +0.31(+4.16%) |
Oct 16, 2015 | 7.770 | 7.780 | 7.370 | 7.460 | 424,769 | -0.31(-3.99%) |
Oct 15, 2015 | 7.140 | 7.795 | 7.140 | 7.770 | 463,019 | +0.63(+8.82%) |
Oct 14, 2015 | 6.740 | 7.160 | 6.680 | 7.140 | 312,298 | +0.42(+6.25%) |
Oct 13, 2015 | 6.910 | 7.070 | 6.710 | 6.720 | 215,805 | -0.25(-3.59%) |
Oct 12, 2015 | 7.180 | 7.258 | 6.820 | 6.970 | 207,201 | -0.20(-2.79%) |
Oct 09, 2015 | 7.190 | 7.400 | 7.080 | 7.170 | 178,525 | -0.04(-0.55%) |
Oct 08, 2015 | 7.270 | 7.310 | 6.970 | 7.210 | 194,502 | -0.11(-1.50%) |
Oct 07, 2015 | 7.130 | 7.330 | 7.030 | 7.320 | 295,668 | +0.23(+3.24%) |
Oct 06, 2015 | 6.960 | 7.200 | 6.840 | 7.090 | 590,669 | +0.06(+0.85%) |
Oct 05, 2015 | 6.790 | 7.160 | 6.790 | 7.030 | 306,836 | +0.25(+3.69%) |
Oct 02, 2015 | 6.470 | 6.830 | 6.404 | 6.780 | 213,195 | +0.21(+3.20%) |
Oct 01, 2015 | 6.810 | 6.880 | 6.260 | 6.570 | 414,390 | -0.24(-3.52%) |
Sep 30, 2015 | 6.380 | 6.830 | 6.360 | 6.810 | 477,182 | +0.52(+8.27%) |
Sep 29, 2015 | 6.270 | 6.570 | 6.250 | 6.290 | 280,107 | +0.00(+0.00%) |
Sep 28, 2015 | 6.500 | 6.780 | 6.240 | 6.290 | 463,314 | -0.21(-3.23%) |
Sep 25, 2015 | 6.730 | 6.770 | 6.370 | 6.500 | 426,318 | -0.21(-3.13%) |
Sep 24, 2015 | 6.620 | 6.770 | 6.580 | 6.710 | 218,219 | +0.01(+0.15%) |
Sep 23, 2015 | 6.750 | 6.900 | 6.600 | 6.700 | 443,244 | +0.00(+0.00%) |
Sep 22, 2015 | 6.750 | 6.750 | 6.520 | 6.700 | 568,831 | -0.02(-0.30%) |
Sep 21, 2015 | 7.680 | 7.680 | 6.610 | 6.720 | 1,042,940 | -0.96(-12.50%) |
Sep 18, 2015 | 7.380 | 7.680 | 7.180 | 7.680 | 893,297 | +0.16(+2.13%) |
Sep 17, 2015 | 7.490 | 7.710 | 7.470 | 7.520 | 450,698 | +0.15(+2.04%) |
Sep 16, 2015 | 7.290 | 7.710 | 7.220 | 7.370 | 1,044,088 | +0.01(+0.14%) |
Sep 15, 2015 | 7.000 | 7.420 | 6.990 | 7.360 | 485,333 | +0.37(+5.29%) |
Sep 14, 2015 | 7.000 | 7.010 | 6.900 | 6.990 | 521,733 | -0.06(-0.85%) |
Sep 11, 2015 | 7.090 | 7.090 | 6.900 | 7.050 | 421,124 | -0.04(-0.56%) |
Sep 10, 2015 | 7.050 | 7.300 | 7.000 | 7.090 | 360,185 | -0.02(-0.28%) |
Sep 09, 2015 | 7.460 | 7.540 | 7.070 | 7.110 | 570,741 | -0.31(-4.18%) |
Sep 08, 2015 | 7.280 | 7.450 | 7.180 | 7.420 | 407,163 | +0.26(+3.63%) |
Sep 04, 2015 | 6.980 | 7.160 | 7.160 | 7.160 | 427,000 | +0.04(+0.56%) |
Sep 03, 2015 | 7.200 | 7.380 | 7.040 | 7.120 | 402,351 | -0.17(-2.33%) |
Sep 02, 2015 | 7.350 | 7.366 | 6.980 | 7.290 | 454,144 | +0.06(+0.83%) |
Sep 01, 2015 | 7.110 | 7.370 | 6.930 | 7.230 | 476,273 | -0.01(-0.14%) |
Aug 31, 2015 | 7.500 | 7.660 | 7.170 | 7.240 | 423,413 | -0.19(-2.56%) |
Aug 28, 2015 | 7.080 | 7.430 | 7.070 | 7.430 | 325,170 | +0.33(+4.65%) |
Aug 27, 2015 | 7.180 | 7.310 | 6.950 | 7.100 | 1,320,957 | +0.01(+0.14%) |
Aug 26, 2015 | 6.900 | 7.170 | 6.580 | 7.090 | 737,739 | +0.31(+4.57%) |
Aug 25, 2015 | 6.780 | 7.020 | 6.580 | 6.780 | 724,638 | +0.20(+3.04%) |
Aug 24, 2015 | 6.260 | 6.760 | 5.790 | 6.580 | 843,894 | -0.06(-0.90%) |
Aug 21, 2015 | 6.410 | 6.830 | 6.150 | 6.640 | 665,634 | +0.12(+1.84%) |
Aug 20, 2015 | 6.870 | 6.940 | 6.430 | 6.520 | 663,659 | -0.47(-6.72%) |
Aug 19, 2015 | 7.020 | 7.230 | 6.900 | 6.990 | 443,374 | -0.06(-0.85%) |
Aug 18, 2015 | 7.530 | 7.740 | 6.980 | 7.050 | 686,303 | -0.22(-3.03%) |
Aug 17, 2015 | 6.920 | 7.310 | 6.890 | 7.270 | 405,642 | +0.35(+5.06%) |
Aug 14, 2015 | 6.970 | 7.120 | 6.743 | 6.920 | 363,560 | +0.01(+0.14%) |
Aug 13, 2015 | 7.150 | 7.350 | 6.870 | 6.910 | 510,417 | -0.32(-4.43%) |
Aug 12, 2015 | 6.670 | 7.380 | 6.580 | 7.230 | 830,175 | +0.51(+7.59%) |
Aug 11, 2015 | 7.180 | 7.180 | 6.630 | 6.720 | 970,917 | -0.67(-9.07%) |
Aug 10, 2015 | 6.150 | 7.480 | 6.130 | 7.390 | 3,248,308 | +1.63(+28.30%) |
Aug 07, 2015 | 5.910 | 5.990 | 5.610 | 5.760 | 5,760,888 | -3.12(-35.14%) |
Aug 06, 2015 | 8.900 | 9.030 | 8.580 | 8.880 | 944,300 | -0.03(-0.34%) |
Aug 05, 2015 | 8.650 | 9.140 | 8.650 | 8.910 | 490,825 | +0.30(+3.48%) |
Aug 04, 2015 | 8.650 | 8.780 | 8.530 | 8.610 | 251,251 | -0.05(-0.58%) |
Aug 03, 2015 | 8.800 | 8.950 | 8.400 | 8.660 | 680,693 | -0.20(-2.26%) |
Jul 31, 2015 | 9.200 | 9.260 | 8.765 | 8.860 | 327,372 | -0.36(-3.90%) |
Jul 30, 2015 | 8.810 | 9.250 | 8.690 | 9.220 | 338,928 | +0.41(+4.65%) |
Jul 29, 2015 | 9.280 | 9.300 | 8.710 | 8.810 | 553,715 | -0.43(-4.65%) |
Jul 28, 2015 | 8.710 | 9.330 | 8.640 | 9.240 | 620,162 | +0.63(+7.32%) |
Jul 27, 2015 | 9.210 | 9.210 | 8.570 | 8.610 | 597,842 | -0.61(-6.62%) |
Jul 24, 2015 | 8.970 | 9.720 | 8.850 | 9.220 | 1,437,181 | +0.24(+2.67%) |
Jul 23, 2015 | 8.600 | 9.320 | 8.600 | 8.980 | 558,963 | +0.41(+4.78%) |
Jul 22, 2015 | 8.650 | 8.830 | 8.555 | 8.570 | 367,940 | -0.21(-2.39%) |
Jul 21, 2015 | 8.990 | 9.010 | 8.550 | 8.780 | 348,223 | -0.21(-2.34%) |
Jul 20, 2015 | 9.000 | 9.100 | 8.828 | 8.990 | 362,605 | +0.00(+0.00%) |
Jul 17, 2015 | 9.300 | 9.435 | 8.750 | 8.990 | 635,132 | -0.29(-3.12%) |
Jul 16, 2015 | 8.780 | 9.430 | 8.760 | 9.280 | 727,386 | +0.64(+7.41%) |
Jul 15, 2015 | 8.670 | 8.704 | 8.510 | 8.640 | 357,596 | -0.04(-0.46%) |
Jul 14, 2015 | 8.380 | 8.760 | 8.300 | 8.680 | 500,534 | +0.29(+3.46%) |
Jul 13, 2015 | 8.780 | 8.990 | 8.180 | 8.390 | 906,617 | -0.30(-3.45%) |
Jul 10, 2015 | 8.890 | 9.000 | 8.475 | 8.690 | 571,709 | +0.05(+0.58%) |
Jul 09, 2015 | 8.700 | 8.880 | 8.600 | 8.640 | 292,243 | +0.07(+0.82%) |
Jul 08, 2015 | 8.720 | 8.720 | 8.480 | 8.570 | 317,940 | -0.25(-2.83%) |
Jul 07, 2015 | 9.410 | 9.430 | 8.320 | 8.820 | 843,443 | -0.62(-6.57%) |
Jul 06, 2015 | 8.920 | 9.710 | 8.870 | 9.440 | 536,656 | +0.45(+5.01%) |
Jul 02, 2015 | 9.270 | 8.990 | 8.990 | 8.990 | 444,700 | -0.22(-2.39%) |
Jul 01, 2015 | 9.250 | 9.610 | 9.010 | 9.210 | 779,683 | +0.08(+0.88%) |
Jun 30, 2015 | 8.620 | 9.160 | 8.600 | 9.130 | 616,474 | +0.65(+7.67%) |
Jun 29, 2015 | 8.620 | 9.020 | 8.450 | 8.480 | 722,381 | -0.32(-3.64%) |
Jun 26, 2015 | 9.150 | 9.410 | 8.680 | 8.800 | 2,652,906 | -0.42(-4.56%) |
Jun 25, 2015 | 9.430 | 9.570 | 8.910 | 9.220 | 820,846 | -0.19(-2.02%) |
Jun 24, 2015 | 9.790 | 9.800 | 9.400 | 9.410 | 492,870 | -0.42(-4.27%) |
Jun 23, 2015 | 9.650 | 10.05 | 9.360 | 9.830 | 1,032,672 | +0.16(+1.65%) |
Jun 22, 2015 | 10.48 | 10.52 | 9.400 | 9.670 | 1,591,343 | -0.84(-7.99%) |
Jun 19, 2015 | 10.59 | 10.78 | 10.32 | 10.51 | 771,097 | -0.08(-0.76%) |
Jun 18, 2015 | 10.80 | 11.10 | 10.58 | 10.59 | 664,292 | -0.15(-1.40%) |
Jun 17, 2015 | 11.19 | 11.19 | 10.49 | 10.74 | 869,058 | -0.31(-2.81%) |
Jun 16, 2015 | 10.98 | 11.10 | 10.87 | 11.05 | 532,710 | +0.07(+0.64%) |
Jun 15, 2015 | 10.77 | 11.10 | 10.41 | 10.98 | 1,014,643 | +0.11(+1.01%) |
Jun 12, 2015 | 9.980 | 10.88 | 9.950 | 10.87 | 1,531,033 | +0.96(+9.69%) |
Jun 11, 2015 | 9.650 | 10.24 | 9.550 | 9.910 | 1,434,684 | +0.66(+7.14%) |
Jun 10, 2015 | 9.200 | 9.360 | 9.140 | 9.250 | 380,323 | +0.09(+0.98%) |
Jun 09, 2015 | 9.340 | 9.340 | 8.940 | 9.160 | 451,263 | -0.21(-2.24%) |
Jun 08, 2015 | 9.290 | 9.600 | 9.050 | 9.370 | 616,811 | -0.02(-0.21%) |
Jun 05, 2015 | 9.360 | 9.600 | 9.300 | 9.390 | 588,267 | +0.03(+0.32%) |
Jun 04, 2015 | 9.400 | 9.580 | 9.180 | 9.360 | 736,937 | -0.09(-0.95%) |
Jun 03, 2015 | 8.960 | 9.540 | 8.960 | 9.450 | 1,087,376 | +0.48(+5.35%) |
Jun 02, 2015 | 8.980 | 9.460 | 8.800 | 8.970 | 1,480,800 | -0.01(-0.11%) |
Jun 01, 2015 | 8.400 | 9.130 | 8.400 | 8.980 | 1,266,389 | +0.68(+8.19%) |
May 29, 2015 | 8.650 | 8.650 | 8.290 | 8.300 | 611,625 | -0.33(-3.82%) |
May 28, 2015 | 8.280 | 8.650 | 8.030 | 8.630 | 951,632 | +0.35(+4.23%) |
May 27, 2015 | 8.040 | 8.300 | 7.810 | 8.280 | 1,334,900 | +0.44(+5.61%) |
May 26, 2015 | 7.450 | 8.070 | 7.380 | 7.840 | 1,649,671 | +0.46(+6.23%) |
May 22, 2015 | 7.300 | 7.380 | 7.380 | 7.380 | 1,418,700 | +0.13(+1.79%) |
May 21, 2015 | 7.630 | 7.890 | 7.250 | 7.250 | 1,837,092 | -0.37(-4.86%) |
May 20, 2015 | 7.580 | 7.920 | 7.500 | 7.620 | 466,767 | -0.08(-1.04%) |
May 19, 2015 | 7.870 | 8.000 | 7.593 | 7.700 | 443,769 | -0.11(-1.41%) |
May 18, 2015 | 7.300 | 7.820 | 7.300 | 7.810 | 873,642 | +0.61(+8.47%) |
May 15, 2015 | 6.750 | 7.220 | 6.750 | 7.200 | 410,858 | +0.41(+6.04%) |
May 14, 2015 | 6.400 | 6.900 | 6.390 | 6.790 | 456,660 | +0.20(+3.03%) |
May 13, 2015 | 6.890 | 7.000 | 6.560 | 6.590 | 338,310 | -0.41(-5.86%) |
May 12, 2015 | 7.140 | 7.170 | 6.910 | 7.000 | 323,496 | -0.18(-2.51%) |
May 11, 2015 | 7.020 | 7.670 | 6.870 | 7.180 | 848,847 | +0.11(+1.56%) |
May 08, 2015 | 7.160 | 7.170 | 6.680 | 7.070 | 1,005,865 | +1.32(+22.96%) |
May 07, 2015 | 5.600 | 5.850 | 5.480 | 5.750 | 200,273 | +0.08(+1.41%) |
May 06, 2015 | 5.550 | 5.810 | 5.460 | 5.670 | 111,141 | +0.05(+0.89%) |
May 05, 2015 | 5.750 | 5.750 | 5.455 | 5.620 | 123,701 | -0.06(-1.06%) |
May 04, 2015 | 5.560 | 5.750 | 5.500 | 5.680 | 107,467 | +0.19(+3.46%) |
May 01, 2015 | 5.510 | 5.600 | 5.370 | 5.490 | 126,460 | -0.04(-0.72%) |
Apr 30, 2015 | 5.600 | 5.620 | 5.350 | 5.530 | 203,832 | -0.13(-2.30%) |
Apr 29, 2015 | 5.580 | 5.710 | 5.580 | 5.660 | 84,362 | +0.08(+1.43%) |
Apr 28, 2015 | 5.530 | 5.640 | 5.410 | 5.580 | 156,144 | +0.13(+2.39%) |
Apr 27, 2015 | 5.500 | 5.590 | 5.400 | 5.450 | 172,155 | -0.11(-1.98%) |
Apr 24, 2015 | 5.900 | 5.900 | 5.530 | 5.560 | 236,022 | -0.34(-5.76%) |
Apr 23, 2015 | 5.850 | 5.950 | 5.740 | 5.900 | 133,932 | +0.00(+0.00%) |
Apr 22, 2015 | 5.900 | 5.950 | 5.850 | 5.900 | 132,775 | +0.00(+0.00%) |
Apr 21, 2015 | 5.950 | 6.000 | 5.900 | 5.900 | 106,472 | -0.07(-1.17%) |
Apr 20, 2015 | 5.930 | 6.060 | 5.750 | 5.970 | 182,882 | +0.04(+0.67%) |
Apr 17, 2015 | 6.170 | 6.180 | 5.900 | 5.930 | 170,387 | -0.29(-4.66%) |
Apr 16, 2015 | 6.370 | 6.380 | 6.120 | 6.220 | 131,430 | -0.08(-1.27%) |
Apr 15, 2015 | 6.070 | 6.310 | 6.070 | 6.300 | 197,053 | +0.23(+3.79%) |
Apr 14, 2015 | 6.100 | 6.260 | 6.010 | 6.070 | 188,261 | -0.03(-0.49%) |
Apr 13, 2015 | 5.910 | 6.180 | 5.880 | 6.100 | 282,880 | +0.19(+3.21%) |
Apr 10, 2015 | 6.000 | 6.090 | 5.860 | 5.910 | 171,065 | -0.15(-2.48%) |
Apr 09, 2015 | 5.810 | 6.090 | 5.810 | 6.060 | 209,454 | +0.25(+4.30%) |
Apr 08, 2015 | 5.660 | 5.890 | 5.660 | 5.810 | 324,602 | +0.07(+1.22%) |
Apr 07, 2015 | 5.280 | 5.900 | 5.280 | 5.740 | 541,767 | +0.25(+4.55%) |
Apr 06, 2015 | 5.820 | 5.990 | 5.250 | 5.490 | 1,164,509 | -0.58(-9.56%) |
Apr 02, 2015 | 6.450 | 6.070 | 6.070 | 6.070 | 692,800 | -0.36(-5.60%) |
Apr 01, 2015 | 6.680 | 6.870 | 6.250 | 6.430 | 428,510 | -0.32(-4.74%) |
Mar 31, 2015 | 6.880 | 7.000 | 6.690 | 6.750 | 292,540 | -0.13(-1.89%) |
Mar 30, 2015 | 6.630 | 6.890 | 6.445 | 6.880 | 340,829 | +0.26(+3.93%) |
Mar 27, 2015 | 6.500 | 6.740 | 6.480 | 6.620 | 304,552 | +0.14(+2.16%) |
Mar 26, 2015 | 6.620 | 6.940 | 6.380 | 6.480 | 561,864 | -0.26(-3.86%) |
Mar 25, 2015 | 6.720 | 7.000 | 6.700 | 6.740 | 521,032 | -0.08(-1.17%) |
Mar 24, 2015 | 7.000 | 7.250 | 6.700 | 6.820 | 798,718 | -0.05(-0.73%) |
Mar 23, 2015 | 6.290 | 6.950 | 6.250 | 6.870 | 796,510 | +0.58(+9.22%) |
Mar 20, 2015 | 6.260 | 6.370 | 6.130 | 6.290 | 397,669 | +0.03(+0.48%) |
Mar 19, 2015 | 6.200 | 6.310 | 5.870 | 6.260 | 592,833 | +0.03(+0.48%) |
Mar 18, 2015 | 6.080 | 6.320 | 5.940 | 6.230 | 708,957 | +0.23(+3.83%) |
Mar 17, 2015 | 5.590 | 6.130 | 5.560 | 6.000 | 780,590 | +0.41(+7.33%) |
Mar 16, 2015 | 5.230 | 5.640 | 4.770 | 5.590 | 1,373,472 | +0.36(+6.88%) |
Mar 13, 2015 | 5.380 | 5.400 | 5.100 | 5.230 | 328,765 | -0.11(-2.06%) |
Mar 12, 2015 | 5.060 | 5.410 | 4.800 | 5.340 | 631,071 | +0.34(+6.80%) |
Mar 11, 2015 | 4.690 | 5.180 | 4.630 | 5.000 | 602,625 | +0.41(+8.93%) |
Mar 10, 2015 | 4.760 | 4.770 | 4.461 | 4.590 | 301,273 | -0.15(-3.16%) |
Mar 09, 2015 | 4.190 | 4.790 | 4.150 | 4.740 | 674,119 | +0.66(+16.18%) |
Mar 06, 2015 | 4.180 | 4.250 | 4.000 | 4.080 | 289,340 | -0.06(-1.45%) |
Mar 05, 2015 | 3.930 | 4.193 | 3.930 | 4.140 | 309,177 | +0.24(+6.15%) |
Mar 04, 2015 | 3.960 | 4.190 | 3.810 | 3.900 | 1,085,406 | +0.40(+11.43%) |
Mar 03, 2015 | 3.700 | 3.730 | 3.391 | 3.500 | 348,101 | -0.24(-6.42%) |
Mar 02, 2015 | 3.850 | 3.920 | 3.580 | 3.740 | 405,900 | +0.06(+1.63%) |
Feb 27, 2015 | 3.430 | 3.812 | 3.427 | 3.680 | 230,805 | +0.33(+9.85%) |
Feb 26, 2015 | 3.250 | 3.370 | 3.250 | 3.350 | 104,320 | +0.11(+3.40%) |
Feb 25, 2015 | 3.189 | 3.260 | 3.165 | 3.240 | 106,680 | +0.00(+0.00%) |
Feb 24, 2015 | 3.200 | 3.240 | 3.170 | 3.240 | 20,096 | +0.00(+0.00%) |
Feb 23, 2015 | 3.220 | 3.240 | 3.150 | 3.240 | 66,633 | +0.06(+1.89%) |
Feb 20, 2015 | 3.230 | 3.230 | 3.100 | 3.180 | 42,719 | -0.02(-0.63%) |
Feb 19, 2015 | 3.230 | 3.230 | 3.150 | 3.200 | 9,248 | -0.02(-0.62%) |
Feb 18, 2015 | 3.200 | 3.220 | 3.150 | 3.220 | 32,507 | +0.06(+1.90%) |
Feb 17, 2015 | 3.230 | 3.290 | 3.150 | 3.160 | 139,957 | -0.04(-1.25%) |
Feb 13, 2015 | 3.240 | 3.200 | 3.200 | 3.200 | 16,400 | +0.00(+0.00%) |
Feb 12, 2015 | 3.220 | 3.220 | 3.150 | 3.200 | 61,288 | +0.00(+0.00%) |
Feb 11, 2015 | 3.215 | 3.240 | 3.170 | 3.200 | 13,680 | +0.00(+0.00%) |
Feb 10, 2015 | 3.190 | 3.200 | 3.050 | 3.200 | 81,447 | +0.05(+1.59%) |
Feb 09, 2015 | 3.260 | 3.260 | 3.110 | 3.150 | 62,936 | -0.07(-2.17%) |
Feb 06, 2015 | 3.210 | 3.290 | 3.210 | 3.220 | 20,166 | -0.02(-0.62%) |
Feb 05, 2015 | 3.280 | 3.280 | 3.153 | 3.240 | 102,081 | +0.00(+0.00%) |
Feb 04, 2015 | 3.100 | 3.250 | 3.070 | 3.240 | 63,713 | +0.12(+3.85%) |
Feb 03, 2015 | 2.980 | 3.120 | 2.930 | 3.120 | 159,959 | +0.22(+7.59%) |
Feb 02, 2015 | 2.980 | 2.980 | 2.800 | 2.900 | 100,582 | -0.10(-3.33%) |
Jan 30, 2015 | 3.000 | 3.020 | 2.960 | 3.000 | 94,644 | -0.01(-0.33%) |
Jan 29, 2015 | 2.950 | 3.010 | 2.871 | 3.010 | 123,756 | +0.06(+2.03%) |
Jan 28, 2015 | 2.930 | 2.950 | 2.880 | 2.950 | 47,769 | +0.01(+0.34%) |
Jan 27, 2015 | 2.850 | 2.950 | 2.812 | 2.940 | 46,055 | +0.10(+3.52%) |
Jan 26, 2015 | 2.810 | 2.860 | 2.780 | 2.840 | 28,118 | +0.03(+1.07%) |
Jan 23, 2015 | 2.810 | 2.910 | 2.750 | 2.810 | 163,889 | +0.00(+0.00%) |
Jan 22, 2015 | 3.090 | 3.090 | 2.800 | 2.810 | 191,429 | -0.20(-6.64%) |
Jan 21, 2015 | 3.080 | 3.130 | 2.950 | 3.010 | 105,052 | -0.07(-2.27%) |
Jan 20, 2015 | 3.060 | 3.080 | 2.970 | 3.080 | 122,643 | +0.08(+2.67%) |
Jan 16, 2015 | 2.970 | 3.010 | 2.930 | 3.000 | 173,767 | +0.00(+0.00%) |
Jan 15, 2015 | 3.320 | 3.320 | 2.910 | 3.000 | 261,870 | -0.29(-8.81%) |
Jan 14, 2015 | 3.300 | 3.330 | 3.260 | 3.290 | 43,700 | -0.02(-0.60%) |
Jan 13, 2015 | 3.340 | 3.360 | 3.210 | 3.310 | 118,596 | -0.03(-0.90%) |
Jan 12, 2015 | 3.390 | 3.400 | 3.310 | 3.340 | 22,436 | -0.09(-2.62%) |
Jan 09, 2015 | 3.430 | 3.450 | 3.280 | 3.430 | 72,116 | +0.01(+0.29%) |
Jan 08, 2015 | 3.380 | 3.430 | 3.339 | 3.420 | 43,371 | +0.11(+3.32%) |
Jan 07, 2015 | 3.320 | 3.370 | 3.275 | 3.310 | 40,365 | -0.04(-1.19%) |
Jan 06, 2015 | 3.280 | 3.380 | 3.220 | 3.350 | 67,484 | +0.16(+5.02%) |
Jan 05, 2015 | 3.300 | 3.430 | 3.150 | 3.190 | 117,727 | -0.11(-3.33%) |
Jan 02, 2015 | 3.370 | 3.480 | 3.280 | 3.300 | 78,594 | -0.08(-2.37%) |
Dec 31, 2014 | 3.440 | 3.380 | 3.380 | 3.380 | 57,600 | -0.10(-2.87%) |
Dec 30, 2014 | 3.490 | 3.600 | 3.390 | 3.480 | 119,984 | +0.06(+1.75%) |
Dec 29, 2014 | 3.490 | 3.550 | 3.400 | 3.420 | 117,915 | -0.12(-3.39%) |
Dec 26, 2014 | 3.480 | 3.650 | 3.480 | 3.540 | 80,305 | +0.03(+0.85%) |
Dec 24, 2014 | 3.460 | 3.510 | 3.510 | 3.510 | 80,600 | +0.02(+0.57%) |
Dec 23, 2014 | 3.640 | 3.640 | 3.420 | 3.490 | 129,230 | -0.21(-5.68%) |
Dec 22, 2014 | 3.790 | 3.790 | 3.340 | 3.700 | 227,014 | -0.08(-2.12%) |
Dec 19, 2014 | 3.500 | 3.790 | 3.500 | 3.780 | 271,860 | +0.28(+8.00%) |
Dec 18, 2014 | 3.400 | 3.573 | 3.370 | 3.500 | 212,747 | +0.18(+5.42%) |
Dec 17, 2014 | 3.320 | 3.380 | 3.290 | 3.320 | 122,932 | -0.01(-0.30%) |
Dec 16, 2014 | 3.260 | 3.350 | 3.250 | 3.330 | 141,381 | +0.07(+2.15%) |
Dec 15, 2014 | 3.130 | 3.350 | 3.130 | 3.260 | 123,994 | +0.13(+4.15%) |
Dec 12, 2014 | 3.150 | 3.300 | 3.110 | 3.130 | 145,402 | -0.03(-0.95%) |
Dec 11, 2014 | 3.400 | 3.582 | 3.110 | 3.160 | 148,257 | -0.19(-5.67%) |
Dec 10, 2014 | 3.310 | 3.415 | 3.300 | 3.350 | 57,307 | +0.06(+1.82%) |
Dec 09, 2014 | 3.250 | 3.370 | 3.220 | 3.290 | 87,141 | +0.01(+0.30%) |
Dec 08, 2014 | 3.410 | 3.430 | 3.260 | 3.280 | 83,242 | -0.07(-2.09%) |
Dec 05, 2014 | 3.180 | 3.370 | 3.150 | 3.350 | 152,944 | +0.19(+6.01%) |
Dec 04, 2014 | 3.100 | 3.220 | 3.076 | 3.160 | 89,409 | +0.08(+2.60%) |
Dec 03, 2014 | 3.140 | 3.180 | 3.030 | 3.080 | 587,445 | -0.07(-2.22%) |
Dec 02, 2014 | 3.180 | 3.190 | 3.080 | 3.150 | 98,066 | -0.01(-0.32%) |