Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 4.410 | 4.530 | 4.410 | 4.490 | 3,219 | +0.04(+0.90%) |
Jan 28, 2016 | 4.390 | 4.470 | 4.390 | 4.450 | 5,632 | +0.24(+5.70%) |
Jan 27, 2016 | 4.180 | 4.280 | 4.180 | 4.210 | 8,558 | +0.06(+1.45%) |
Jan 26, 2016 | 4.120 | 4.170 | 4.100 | 4.150 | 71,472 | +0.02(+0.48%) |
Jan 25, 2016 | 4.200 | 4.220 | 4.100 | 4.130 | 21,874 | -0.14(-3.28%) |
Jan 22, 2016 | 4.200 | 4.300 | 4.160 | 4.270 | 16,926 | +0.04(+0.95%) |
Jan 21, 2016 | 4.270 | 4.290 | 4.230 | 4.230 | 15,718 | +0.03(+0.71%) |
Jan 20, 2016 | 4.180 | 4.220 | 4.001 | 4.200 | 29,780 | -0.04(-0.94%) |
Jan 19, 2016 | 4.310 | 4.400 | 4.150 | 4.240 | 34,888 | +0.03(+0.71%) |
Jan 15, 2016 | 4.290 | 4.210 | 4.210 | 4.210 | 19,300 | -0.15(-3.44%) |
Jan 14, 2016 | 4.420 | 4.420 | 4.320 | 4.360 | 3,645 | -0.06(-1.36%) |
Jan 13, 2016 | 4.540 | 4.570 | 4.340 | 4.420 | 9,792 | -0.06(-1.34%) |
Jan 12, 2016 | 4.600 | 4.630 | 4.411 | 4.480 | 11,988 | -0.07(-1.54%) |
Jan 11, 2016 | 4.650 | 4.660 | 4.480 | 4.550 | 10,338 | -0.09(-1.94%) |
Jan 08, 2016 | 4.560 | 4.670 | 4.520 | 4.640 | 14,018 | +0.06(+1.31%) |
Jan 07, 2016 | 4.780 | 4.780 | 4.580 | 4.580 | 29,744 | -0.26(-5.37%) |
Jan 06, 2016 | 4.800 | 4.850 | 4.700 | 4.840 | 5,647 | +0.09(+1.89%) |
Jan 05, 2016 | 4.660 | 4.780 | 4.660 | 4.750 | 8,803 | +0.23(+5.09%) |
Jan 04, 2016 | 4.500 | 4.560 | 4.420 | 4.520 | 33,347 | +0.15(+3.43%) |
Dec 31, 2015 | 4.390 | 4.370 | 4.370 | 4.370 | 15,100 | +0.04(+0.92%) |
Dec 30, 2015 | 4.330 | 4.400 | 4.270 | 4.330 | 10,126 | +0.03(+0.70%) |
Dec 29, 2015 | 4.360 | 4.407 | 4.250 | 4.300 | 10,401 | -0.14(-3.15%) |
Dec 28, 2015 | 4.430 | 4.460 | 4.320 | 4.440 | 18,681 | +0.13(+3.04%) |
Dec 24, 2015 | 4.190 | 4.309 | 4.309 | 4.309 | 13,000 | +0.10(+2.34%) |
Dec 23, 2015 | 4.270 | 4.270 | 4.180 | 4.210 | 11,350 | +0.00(+0.01%) |
Dec 22, 2015 | 4.380 | 4.380 | 4.210 | 4.210 | 59,713 | -0.27(-6.03%) |
Dec 21, 2015 | 4.510 | 4.530 | 4.370 | 4.480 | 12,660 | +0.02(+0.45%) |
Dec 18, 2015 | 4.430 | 4.470 | 4.430 | 4.460 | 3,245 | -0.09(-1.98%) |
Dec 17, 2015 | 4.560 | 4.560 | 4.507 | 4.550 | 2,199 | -0.11(-2.36%) |
Dec 16, 2015 | 4.660 | 4.710 | 4.590 | 4.660 | 26,318 | -0.00(-0.11%) |
Dec 15, 2015 | 4.630 | 4.740 | 4.567 | 4.665 | 4,792 | +0.21(+4.60%) |
Dec 14, 2015 | 4.470 | 4.550 | 4.460 | 4.460 | 39,580 | -0.04(-0.89%) |
Dec 11, 2015 | 4.500 | 4.560 | 4.500 | 4.500 | 3,986 | -0.06(-1.32%) |
Dec 10, 2015 | 4.540 | 4.650 | 4.514 | 4.560 | 5,384 | +0.07(+1.56%) |
Dec 09, 2015 | 4.630 | 4.630 | 4.490 | 4.490 | 1,102 | -0.15(-3.23%) |
Dec 08, 2015 | 4.570 | 4.640 | 4.550 | 4.640 | 5,099 | +0.06(+1.31%) |
Dec 07, 2015 | 4.660 | 4.660 | 4.564 | 4.580 | 4,012 | -0.13(-2.76%) |
Dec 04, 2015 | 4.674 | 4.760 | 4.674 | 4.710 | 13,545 | +0.05(+1.07%) |
Dec 03, 2015 | 4.610 | 4.710 | 4.610 | 4.660 | 32,086 | +0.12(+2.64%) |
Dec 02, 2015 | 4.620 | 4.620 | 4.520 | 4.540 | 6,559 | +0.08(+1.91%) |
Dec 01, 2015 | 4.460 | 4.500 | 4.421 | 4.455 | 3,169 | -0.04(-0.89%) |
Nov 30, 2015 | 4.580 | 4.580 | 4.440 | 4.495 | 18,249 | -0.12(-2.71%) |
Nov 27, 2015 | 4.620 | 4.650 | 4.620 | 4.620 | 3,242 | +0.01(+0.22%) |
Nov 25, 2015 | 4.520 | 4.610 | 4.610 | 4.610 | 28,800 | +0.10(+2.22%) |
Nov 24, 2015 | 4.510 | 4.550 | 4.500 | 4.510 | 4,147 | -0.02(-0.44%) |
Nov 23, 2015 | 4.540 | 4.560 | 4.510 | 4.530 | 27,544 | -0.05(-1.09%) |
Nov 20, 2015 | 4.530 | 4.590 | 4.520 | 4.580 | 9,166 | +0.05(+1.10%) |
Nov 19, 2015 | 4.560 | 4.600 | 4.500 | 4.530 | 6,380 | -0.02(-0.44%) |
Nov 18, 2015 | 4.630 | 4.660 | 4.520 | 4.550 | 82,402 | -0.12(-2.57%) |
Nov 17, 2015 | 4.730 | 4.750 | 4.630 | 4.670 | 6,884 | -0.04(-0.85%) |
Nov 16, 2015 | 4.590 | 4.710 | 4.590 | 4.710 | 9,342 | +0.16(+3.52%) |
Nov 13, 2015 | 4.560 | 4.590 | 4.530 | 4.550 | 5,968 | -0.01(-0.22%) |
Nov 12, 2015 | 4.670 | 4.670 | 4.560 | 4.560 | 2,162 | -0.11(-2.36%) |
Nov 11, 2015 | 4.700 | 4.706 | 4.610 | 4.670 | 15,961 | -0.03(-0.64%) |
Nov 10, 2015 | 4.750 | 4.750 | 4.640 | 4.700 | 10,670 | -0.04(-0.84%) |
Nov 09, 2015 | 4.730 | 4.770 | 4.700 | 4.740 | 6,322 | -0.05(-1.04%) |
Nov 06, 2015 | 4.780 | 4.820 | 4.780 | 4.790 | 6,378 | +0.05(+1.05%) |
Nov 05, 2015 | 4.880 | 4.915 | 4.740 | 4.740 | 7,540 | +0.21(+4.64%) |
Nov 04, 2015 | 4.610 | 4.610 | 4.500 | 4.530 | 11,316 | -0.21(-4.43%) |
Nov 03, 2015 | 4.750 | 4.750 | 4.680 | 4.740 | 3,923 | -0.05(-1.04%) |
Nov 02, 2015 | 4.820 | 4.820 | 4.740 | 4.790 | 10,486 | +0.26(+5.74%) |
Oct 30, 2015 | 4.540 | 4.550 | 4.520 | 4.530 | 2,240 | +0.02(+0.44%) |
Oct 29, 2015 | 4.510 | 4.610 | 4.500 | 4.510 | 18,963 | -0.06(-1.31%) |
Oct 28, 2015 | 4.730 | 4.730 | 4.510 | 4.570 | 7,492 | -0.18(-3.79%) |
Oct 27, 2015 | 4.880 | 4.880 | 4.719 | 4.750 | 21,333 | -0.20(-4.04%) |
Oct 26, 2015 | 4.850 | 4.960 | 4.830 | 4.950 | 34,081 | +0.26(+5.54%) |
Oct 23, 2015 | 4.670 | 4.760 | 4.670 | 4.690 | 14,085 | -0.01(-0.21%) |
Oct 22, 2015 | 4.740 | 4.760 | 4.650 | 4.700 | 9,516 | -0.12(-2.49%) |
Oct 21, 2015 | 4.862 | 4.869 | 4.770 | 4.820 | 23,045 | +0.10(+2.12%) |
Oct 20, 2015 | 4.520 | 4.810 | 4.520 | 4.720 | 63,884 | +0.18(+3.96%) |
Oct 19, 2015 | 4.570 | 4.570 | 4.514 | 4.540 | 2,879 | +0.04(+0.89%) |
Oct 16, 2015 | 4.430 | 4.530 | 4.430 | 4.500 | 9,101 | +0.02(+0.45%) |
Oct 15, 2015 | 4.360 | 4.510 | 4.360 | 4.480 | 20,097 | +0.24(+5.66%) |
Oct 14, 2015 | 4.260 | 4.260 | 4.210 | 4.240 | 14,374 | -0.04(-0.93%) |
Oct 13, 2015 | 4.300 | 4.320 | 4.240 | 4.280 | 17,062 | -0.04(-0.93%) |
Oct 12, 2015 | 4.190 | 4.360 | 4.170 | 4.320 | 29,537 | +0.27(+6.67%) |
Oct 09, 2015 | 3.980 | 4.060 | 3.980 | 4.050 | 3,998 | +0.03(+0.75%) |
Oct 08, 2015 | 3.930 | 4.020 | 3.930 | 4.020 | 6,168 | +0.19(+4.96%) |
Oct 07, 2015 | 3.820 | 3.870 | 3.800 | 3.830 | 3,285 | +0.09(+2.36%) |
Oct 06, 2015 | 3.820 | 3.820 | 3.710 | 3.742 | 4,548 | -0.09(-2.31%) |
Oct 05, 2015 | 3.800 | 3.860 | 3.630 | 3.830 | 29,331 | +0.07(+1.86%) |
Oct 02, 2015 | 3.720 | 3.780 | 3.682 | 3.760 | 18,094 | +0.06(+1.62%) |
Oct 01, 2015 | 3.830 | 3.830 | 3.670 | 3.700 | 11,178 | -0.21(-5.37%) |
Sep 30, 2015 | 3.980 | 3.980 | 3.880 | 3.910 | 12,004 | -0.17(-4.17%) |
Sep 29, 2015 | 4.120 | 4.140 | 4.080 | 4.080 | 6,110 | +0.00(+0.00%) |
Sep 28, 2015 | 4.220 | 4.230 | 4.080 | 4.080 | 11,903 | -0.13(-3.09%) |
Sep 25, 2015 | 4.330 | 4.330 | 4.210 | 4.210 | 5,016 | -0.11(-2.55%) |
Sep 24, 2015 | 4.270 | 4.320 | 4.150 | 4.320 | 12,547 | -0.02(-0.46%) |
Sep 23, 2015 | 4.271 | 4.340 | 4.271 | 4.340 | 5,448 | +0.01(+0.23%) |
Sep 22, 2015 | 4.370 | 4.370 | 4.300 | 4.330 | 2,252 | -0.04(-0.92%) |
Sep 21, 2015 | 4.390 | 4.390 | 4.325 | 4.370 | 3,280 | +0.00(+0.00%) |
Sep 18, 2015 | 4.360 | 4.450 | 4.340 | 4.370 | 15,461 | -0.05(-1.13%) |
Sep 17, 2015 | 4.360 | 4.450 | 4.330 | 4.420 | 17,341 | -0.10(-2.21%) |
Sep 16, 2015 | 4.540 | 4.590 | 4.430 | 4.520 | 16,245 | -0.12(-2.59%) |
Sep 15, 2015 | 4.600 | 4.650 | 4.600 | 4.640 | 8,691 | +0.05(+1.09%) |
Sep 14, 2015 | 4.570 | 4.630 | 4.550 | 4.590 | 25,744 | -0.03(-0.65%) |
Sep 11, 2015 | 4.690 | 4.690 | 4.620 | 4.620 | 2,675 | -0.03(-0.65%) |
Sep 10, 2015 | 4.610 | 4.660 | 4.560 | 4.650 | 30,507 | +0.01(+0.22%) |
Sep 09, 2015 | 4.650 | 4.670 | 4.600 | 4.640 | 32,121 | +0.00(+0.00%) |
Sep 08, 2015 | 4.580 | 4.650 | 4.560 | 4.640 | 22,767 | +0.19(+4.27%) |
Sep 04, 2015 | 4.490 | 4.450 | 4.450 | 4.450 | 8,800 | -0.13(-2.84%) |
Sep 03, 2015 | 4.490 | 4.580 | 4.420 | 4.580 | 10,863 | +0.04(+0.88%) |
Sep 02, 2015 | 4.570 | 4.600 | 4.480 | 4.540 | 15,547 | +0.15(+3.42%) |
Sep 01, 2015 | 4.270 | 4.470 | 4.270 | 4.390 | 53,406 | +0.11(+2.57%) |
Aug 31, 2015 | 4.250 | 4.490 | 4.170 | 4.280 | 138,397 | -0.11(-2.51%) |
Aug 28, 2015 | 4.360 | 4.470 | 4.360 | 4.390 | 48,711 | -0.09(-2.01%) |
Aug 27, 2015 | 4.440 | 4.490 | 4.380 | 4.480 | 53,059 | -0.13(-2.82%) |
Aug 26, 2015 | 4.650 | 4.710 | 4.520 | 4.610 | 107,621 | +0.54(+13.27%) |
Aug 25, 2015 | 4.220 | 4.230 | 4.070 | 4.070 | 28,026 | +0.09(+2.26%) |
Aug 24, 2015 | 3.920 | 4.199 | 3.800 | 3.980 | 49,743 | -0.21(-5.01%) |
Aug 21, 2015 | 4.300 | 4.300 | 4.170 | 4.190 | 15,958 | -0.05(-1.18%) |
Aug 20, 2015 | 4.510 | 4.570 | 4.230 | 4.240 | 28,771 | -0.48(-10.17%) |
Aug 19, 2015 | 4.610 | 4.890 | 4.480 | 4.720 | 332,599 | -0.28(-5.60%) |
Aug 18, 2015 | 4.950 | 5.070 | 4.890 | 5.000 | 95,594 | +0.01(+0.20%) |
Aug 17, 2015 | 4.790 | 4.990 | 4.790 | 4.990 | 30,375 | +0.53(+11.88%) |
Aug 14, 2015 | 4.350 | 4.460 | 4.350 | 4.460 | 14,073 | +0.07(+1.59%) |
Aug 13, 2015 | 4.450 | 4.450 | 4.380 | 4.390 | 19,081 | +0.13(+3.05%) |
Aug 12, 2015 | 4.120 | 4.280 | 4.080 | 4.260 | 38,928 | -0.03(-0.58%) |
Aug 11, 2015 | 4.290 | 4.300 | 4.250 | 4.285 | 7,555 | -0.00(-0.12%) |
Aug 10, 2015 | 4.230 | 4.290 | 4.200 | 4.290 | 19,946 | +0.28(+6.95%) |
Aug 07, 2015 | 3.997 | 4.030 | 3.960 | 4.011 | 22,528 | -0.04(-0.96%) |
Aug 06, 2015 | 4.020 | 4.060 | 3.980 | 4.050 | 29,949 | +0.09(+2.27%) |
Aug 05, 2015 | 4.010 | 4.050 | 3.880 | 3.960 | 45,922 | -0.09(-2.22%) |
Aug 04, 2015 | 4.130 | 4.130 | 4.040 | 4.050 | 16,085 | -0.10(-2.41%) |
Aug 03, 2015 | 4.180 | 4.180 | 4.090 | 4.150 | 53,217 | -0.10(-2.35%) |
Jul 31, 2015 | 4.250 | 4.280 | 4.239 | 4.250 | 7,782 | +0.00(+0.00%) |
Jul 30, 2015 | 4.310 | 4.310 | 4.200 | 4.250 | 15,139 | -0.11(-2.52%) |
Jul 29, 2015 | 4.380 | 4.380 | 4.310 | 4.360 | 31,922 | +0.02(+0.46%) |
Jul 28, 2015 | 4.280 | 4.450 | 4.270 | 4.340 | 58,774 | +0.26(+6.37%) |
Jul 27, 2015 | 4.000 | 4.080 | 3.970 | 4.080 | 106,386 | +0.32(+8.51%) |
Jul 24, 2015 | 3.760 | 3.760 | 3.700 | 3.760 | 39,082 | +0.03(+0.80%) |
Jul 23, 2015 | 3.920 | 3.920 | 3.680 | 3.730 | 48,102 | -0.14(-3.62%) |
Jul 22, 2015 | 3.920 | 3.950 | 3.830 | 3.870 | 55,171 | +0.00(+0.00%) |
Jul 21, 2015 | 3.900 | 4.010 | 3.750 | 3.870 | 130,400 | -0.29(-6.97%) |
Jul 20, 2015 | 4.040 | 4.190 | 3.980 | 4.160 | 182,422 | +0.47(+12.74%) |
Jul 17, 2015 | 3.860 | 3.870 | 3.565 | 3.690 | 169,002 | -0.17(-4.40%) |
Jul 16, 2015 | 3.610 | 3.900 | 3.600 | 3.860 | 456,974 | +0.65(+20.25%) |
Jul 15, 2015 | 3.040 | 3.240 | 3.040 | 3.210 | 704,610 | +0.29(+9.93%) |
Jul 14, 2015 | 2.940 | 2.980 | 2.850 | 2.920 | 205,218 | +0.19(+6.96%) |
Jul 13, 2015 | 2.700 | 2.800 | 2.700 | 2.730 | 26,353 | +0.12(+4.60%) |
Jul 10, 2015 | 2.560 | 2.660 | 2.560 | 2.610 | 13,565 | +0.03(+1.16%) |
Jul 09, 2015 | 2.600 | 2.630 | 2.560 | 2.580 | 19,790 | +0.06(+2.38%) |
Jul 08, 2015 | 2.660 | 2.660 | 2.520 | 2.520 | 20,567 | -0.18(-6.67%) |
Jul 07, 2015 | 2.590 | 2.730 | 2.560 | 2.700 | 58,784 | +0.10(+3.85%) |
Jul 06, 2015 | 2.600 | 2.650 | 2.590 | 2.600 | 14,682 | +0.01(+0.39%) |
Jul 02, 2015 | 2.630 | 2.590 | 2.590 | 2.590 | 15,700 | -0.02(-0.77%) |
Jul 01, 2015 | 2.680 | 2.690 | 2.610 | 2.610 | 29,420 | -0.06(-2.25%) |
Jun 30, 2015 | 2.810 | 2.810 | 2.650 | 2.670 | 59,708 | -0.01(-0.37%) |
Jun 29, 2015 | 2.740 | 2.760 | 2.650 | 2.680 | 40,637 | -0.07(-2.55%) |
Jun 26, 2015 | 2.810 | 2.840 | 2.720 | 2.750 | 63,471 | -0.02(-0.72%) |
Jun 25, 2015 | 2.500 | 2.845 | 2.500 | 2.770 | 208,271 | +0.43(+18.38%) |
Jun 24, 2015 | 2.380 | 2.400 | 2.330 | 2.340 | 55,015 | -0.08(-3.31%) |
Jun 23, 2015 | 2.380 | 2.380 | 2.370 | 2.420 | 118,698 | +0.11(+4.76%) |
Jun 22, 2015 | 2.340 | 2.360 | 2.310 | 2.310 | 20,306 | +0.10(+4.52%) |
Jun 19, 2015 | 2.160 | 2.210 | 2.160 | 2.210 | 5,952 | +0.02(+0.90%) |
Jun 18, 2015 | 2.210 | 2.240 | 2.120 | 2.190 | 31,882 | -0.05(-2.22%) |
Jun 17, 2015 | 2.210 | 2.240 | 2.190 | 2.240 | 6,724 | +0.06(+2.75%) |
Jun 16, 2015 | 2.180 | 2.220 | 2.170 | 2.180 | 14,533 | +0.00(+0.00%) |
Jun 15, 2015 | 2.240 | 2.240 | 2.180 | 2.180 | 20,757 | -0.09(-3.96%) |
Jun 12, 2015 | 2.300 | 2.300 | 2.270 | 2.270 | 11,588 | +0.00(+0.00%) |
Jun 11, 2015 | 2.270 | 2.300 | 2.269 | 2.270 | 3,187 | +0.04(+1.68%) |
Jun 10, 2015 | 2.270 | 2.290 | 2.230 | 2.233 | 55,004 | -0.08(-3.35%) |
Jun 09, 2015 | 2.300 | 2.330 | 2.296 | 2.310 | 21,769 | -0.05(-2.12%) |
Jun 08, 2015 | 2.350 | 2.370 | 2.340 | 2.360 | 31,017 | +0.05(+2.16%) |
Jun 05, 2015 | 2.310 | 2.340 | 2.310 | 2.310 | 12,315 | -0.02(-1.06%) |
Jun 04, 2015 | 2.350 | 2.380 | 2.325 | 2.335 | 25,741 | -0.03(-1.07%) |
Jun 03, 2015 | 2.370 | 2.370 | 2.330 | 2.360 | 12,369 | +0.00(+0.00%) |
Jun 02, 2015 | 2.320 | 2.400 | 2.320 | 2.360 | 18,980 | +0.02(+0.85%) |
Jun 01, 2015 | 2.370 | 2.370 | 2.320 | 2.340 | 32,660 | -0.01(-0.43%) |
May 29, 2015 | 2.300 | 2.350 | 2.300 | 2.350 | 8,356 | +0.04(+1.73%) |
May 28, 2015 | 2.330 | 2.350 | 2.270 | 2.310 | 19,040 | +0.04(+1.76%) |
May 27, 2015 | 2.240 | 2.300 | 2.230 | 2.270 | 18,556 | +0.03(+1.34%) |
May 26, 2015 | 2.230 | 2.250 | 2.210 | 2.240 | 8,329 | +0.00(+0.00%) |
May 22, 2015 | 2.250 | 2.240 | 2.240 | 2.240 | 8,300 | -0.04(-1.69%) |
May 21, 2015 | 2.310 | 2.310 | 2.239 | 2.278 | 21,433 | +0.03(+1.26%) |
May 20, 2015 | 2.200 | 2.300 | 2.200 | 2.250 | 93,016 | -0.03(-1.32%) |
May 19, 2015 | 2.280 | 2.300 | 2.260 | 2.280 | 17,504 | +0.03(+1.33%) |
May 18, 2015 | 2.260 | 2.300 | 2.220 | 2.250 | 41,506 | -0.05(-2.17%) |
May 15, 2015 | 2.280 | 2.340 | 2.272 | 2.300 | 56,353 | +0.02(+0.88%) |
May 14, 2015 | 2.320 | 2.360 | 2.260 | 2.280 | 38,646 | -0.11(-4.60%) |
May 13, 2015 | 2.380 | 2.410 | 2.351 | 2.390 | 27,488 | -0.06(-2.45%) |
May 12, 2015 | 2.490 | 2.490 | 2.420 | 2.450 | 15,138 | -0.04(-1.61%) |
May 11, 2015 | 2.550 | 2.550 | 2.430 | 2.490 | 25,699 | -0.07(-2.73%) |
May 08, 2015 | 2.520 | 2.560 | 2.520 | 2.560 | 24,298 | +0.03(+1.19%) |
May 07, 2015 | 2.520 | 2.530 | 2.490 | 2.530 | 15,872 | +0.00(+0.00%) |
May 06, 2015 | 2.560 | 2.560 | 2.510 | 2.530 | 5,068 | -0.05(-1.94%) |
May 05, 2015 | 2.610 | 2.620 | 2.560 | 2.580 | 9,848 | +0.00(+0.00%) |
May 04, 2015 | 2.570 | 2.610 | 2.560 | 2.580 | 24,079 | +0.08(+3.20%) |
May 01, 2015 | 2.520 | 2.530 | 2.480 | 2.500 | 17,703 | +0.02(+0.81%) |
Apr 30, 2015 | 2.470 | 2.520 | 2.470 | 2.480 | 29,660 | +0.07(+2.86%) |
Apr 29, 2015 | 2.460 | 2.600 | 2.390 | 2.411 | 97,676 | -0.13(-5.08%) |
Apr 28, 2015 | 2.530 | 2.560 | 2.490 | 2.540 | 28,389 | -0.03(-1.17%) |
Apr 27, 2015 | 2.600 | 2.600 | 2.540 | 2.570 | 26,533 | -0.09(-3.38%) |
Apr 24, 2015 | 2.650 | 2.700 | 2.650 | 2.660 | 33,922 | +0.01(+0.38%) |
Apr 23, 2015 | 2.600 | 2.670 | 2.590 | 2.650 | 8,922 | +0.02(+0.76%) |
Apr 22, 2015 | 2.600 | 2.650 | 2.599 | 2.630 | 10,822 | +0.03(+1.15%) |
Apr 21, 2015 | 2.640 | 2.640 | 2.570 | 2.600 | 13,899 | -0.11(-4.06%) |
Apr 20, 2015 | 2.720 | 2.720 | 2.680 | 2.710 | 60,874 | -0.11(-3.90%) |
Apr 17, 2015 | 2.830 | 2.830 | 2.780 | 2.820 | 14,783 | +0.00(+0.00%) |
Apr 16, 2015 | 2.830 | 2.860 | 2.810 | 2.820 | 10,634 | +0.01(+0.36%) |
Apr 15, 2015 | 2.800 | 2.860 | 2.790 | 2.810 | 64,157 | +0.00(+0.00%) |
Apr 14, 2015 | 2.800 | 2.820 | 2.730 | 2.810 | 29,606 | +0.03(+1.08%) |
Apr 13, 2015 | 2.750 | 2.830 | 2.750 | 2.780 | 72,013 | +0.15(+5.70%) |
Apr 10, 2015 | 2.600 | 2.680 | 2.600 | 2.630 | 118,858 | +0.01(+0.38%) |
Apr 09, 2015 | 2.620 | 2.680 | 2.610 | 2.620 | 81,979 | +0.00(+0.00%) |
Apr 08, 2015 | 2.610 | 2.690 | 2.590 | 2.620 | 65,049 | -0.02(-0.76%) |
Apr 07, 2015 | 2.660 | 2.710 | 2.640 | 2.640 | 146,743 | +0.01(+0.38%) |
Apr 06, 2015 | 2.600 | 2.690 | 2.600 | 2.630 | 129,937 | +0.07(+2.73%) |
Apr 02, 2015 | 2.580 | 2.560 | 2.560 | 2.560 | 114,100 | +0.00(+0.00%) |
Apr 01, 2015 | 2.700 | 2.700 | 2.540 | 2.560 | 280,292 | -0.16(-5.88%) |
Mar 31, 2015 | 2.750 | 2.780 | 2.700 | 2.720 | 56,879 | -0.11(-3.89%) |
Mar 30, 2015 | 2.900 | 2.900 | 2.780 | 2.830 | 92,683 | -0.10(-3.41%) |
Mar 27, 2015 | 2.910 | 2.950 | 2.880 | 2.930 | 69,826 | +0.00(+0.00%) |
Mar 26, 2015 | 2.930 | 2.941 | 2.900 | 2.930 | 125,941 | +0.04(+1.38%) |
Mar 25, 2015 | 2.950 | 2.970 | 2.890 | 2.890 | 296,176 | -0.03(-1.03%) |
Mar 24, 2015 | 2.910 | 2.943 | 2.890 | 2.920 | 78,927 | +0.04(+1.39%) |
Mar 23, 2015 | 2.930 | 2.940 | 2.860 | 2.880 | 87,361 | -0.06(-2.04%) |
Mar 20, 2015 | 2.890 | 2.950 | 2.880 | 2.940 | 65,611 | +0.04(+1.38%) |
Mar 19, 2015 | 3.080 | 3.120 | 2.880 | 2.900 | 176,228 | -0.06(-2.03%) |
Mar 18, 2015 | 3.060 | 3.062 | 2.920 | 2.960 | 619,323 | -0.16(-5.13%) |
Mar 17, 2015 | 2.980 | 3.120 | 2.980 | 3.120 | 365,365 | +0.07(+2.30%) |
Mar 16, 2015 | 3.350 | 3.350 | 3.030 | 3.050 | 529,233 | -0.16(-4.84%) |
Mar 13, 2015 | 3.160 | 3.220 | 2.880 | 3.205 | 209,174 | -0.02(-0.77%) |
Mar 12, 2015 | 3.362 | 3.400 | 3.160 | 3.230 | 783,113 | -0.10(-3.00%) |
Mar 11, 2015 | 3.460 | 3.510 | 3.320 | 3.330 | 637,940 | -0.25(-6.98%) |
Mar 10, 2015 | 3.670 | 3.689 | 3.530 | 3.580 | 359,237 | -0.18(-4.79%) |
Mar 09, 2015 | 3.770 | 3.770 | 3.700 | 3.760 | 17,910 | -0.07(-1.83%) |
Mar 06, 2015 | 3.850 | 3.870 | 3.780 | 3.830 | 17,915 | -0.02(-0.52%) |
Mar 05, 2015 | 3.830 | 3.870 | 3.810 | 3.850 | 13,868 | +0.01(+0.26%) |
Mar 04, 2015 | 3.900 | 3.910 | 3.790 | 3.840 | 24,240 | -0.01(-0.26%) |
Mar 03, 2015 | 3.760 | 3.890 | 3.760 | 3.850 | 29,730 | +0.10(+2.67%) |
Mar 02, 2015 | 3.730 | 3.770 | 3.680 | 3.750 | 24,231 | -0.11(-2.85%) |
Feb 27, 2015 | 3.820 | 3.860 | 3.780 | 3.860 | 50,937 | +0.01(+0.26%) |
Feb 26, 2015 | 3.840 | 3.850 | 3.800 | 3.850 | 25,842 | -0.04(-1.03%) |
Feb 25, 2015 | 3.840 | 3.930 | 3.840 | 3.890 | 21,719 | +0.00(+0.00%) |
Feb 24, 2015 | 3.850 | 3.900 | 3.790 | 3.890 | 33,978 | -0.04(-1.02%) |
Feb 23, 2015 | 3.910 | 3.952 | 3.884 | 3.930 | 27,411 | +0.10(+2.61%) |
Feb 20, 2015 | 3.820 | 3.850 | 3.770 | 3.830 | 33,458 | +0.01(+0.26%) |
Feb 19, 2015 | 3.830 | 3.870 | 3.768 | 3.820 | 23,997 | +0.04(+1.06%) |
Feb 18, 2015 | 3.800 | 3.811 | 3.727 | 3.780 | 38,242 | -0.05(-1.31%) |
Feb 17, 2015 | 3.820 | 3.870 | 3.810 | 3.830 | 26,938 | +0.16(+4.36%) |
Feb 13, 2015 | 3.680 | 3.670 | 3.670 | 3.670 | 10,800 | -0.01(-0.27%) |
Feb 12, 2015 | 3.700 | 3.730 | 3.640 | 3.680 | 13,204 | -0.08(-2.13%) |
Feb 11, 2015 | 3.810 | 3.810 | 3.690 | 3.760 | 19,294 | -0.09(-2.34%) |
Feb 10, 2015 | 3.890 | 3.910 | 3.810 | 3.850 | 38,642 | +0.10(+2.67%) |
Feb 09, 2015 | 3.720 | 3.784 | 3.710 | 3.750 | 22,126 | +0.10(+2.74%) |
Feb 06, 2015 | 3.570 | 3.680 | 3.570 | 3.650 | 31,332 | +0.05(+1.39%) |
Feb 05, 2015 | 3.620 | 3.670 | 3.570 | 3.600 | 29,237 | +0.06(+1.69%) |
Feb 04, 2015 | 3.590 | 3.610 | 3.510 | 3.540 | 44,146 | +0.13(+3.81%) |
Feb 03, 2015 | 3.540 | 3.700 | 3.410 | 3.410 | 38,054 | +0.16(+4.92%) |