Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.750 | 3.810 | 3.670 | 3.770 | 623,859 | +0.04(+1.07%) |
Oct 29, 2015 | 4.070 | 4.120 | 3.700 | 3.730 | 412,083 | -0.38(-9.25%) |
Oct 28, 2015 | 3.880 | 4.110 | 3.840 | 4.110 | 245,672 | +0.19(+4.85%) |
Oct 27, 2015 | 4.010 | 4.120 | 3.820 | 3.920 | 171,510 | -0.09(-2.24%) |
Oct 26, 2015 | 3.930 | 4.118 | 3.880 | 4.010 | 229,982 | +0.03(+0.75%) |
Oct 23, 2015 | 3.770 | 4.050 | 3.770 | 3.980 | 303,411 | +0.19(+5.01%) |
Oct 22, 2015 | 3.760 | 3.850 | 3.580 | 3.790 | 205,916 | +0.03(+0.80%) |
Oct 21, 2015 | 3.970 | 3.970 | 3.670 | 3.760 | 251,051 | -0.14(-3.59%) |
Oct 20, 2015 | 4.080 | 4.090 | 3.860 | 3.900 | 206,807 | -0.13(-3.23%) |
Oct 19, 2015 | 3.870 | 4.120 | 3.810 | 4.030 | 297,828 | +0.16(+4.13%) |
Oct 16, 2015 | 4.220 | 4.220 | 3.800 | 3.870 | 312,177 | -0.30(-7.19%) |
Oct 15, 2015 | 3.830 | 4.240 | 3.830 | 4.170 | 534,346 | +0.38(+10.03%) |
Oct 14, 2015 | 3.660 | 3.930 | 3.610 | 3.790 | 230,761 | +0.22(+6.16%) |
Oct 13, 2015 | 3.500 | 3.946 | 3.480 | 3.570 | 865,492 | +0.15(+4.39%) |
Oct 12, 2015 | 3.430 | 3.500 | 3.360 | 3.420 | 115,054 | +0.01(+0.29%) |
Oct 09, 2015 | 3.550 | 3.560 | 3.390 | 3.410 | 118,122 | -0.09(-2.57%) |
Oct 08, 2015 | 3.350 | 3.500 | 3.170 | 3.500 | 468,790 | +0.16(+4.79%) |
Oct 07, 2015 | 3.460 | 3.480 | 3.280 | 3.340 | 456,915 | -0.06(-1.76%) |
Oct 06, 2015 | 3.540 | 3.630 | 3.260 | 3.400 | 232,450 | -0.22(-6.08%) |
Oct 05, 2015 | 3.670 | 3.690 | 3.370 | 3.620 | 417,665 | -0.07(-1.90%) |
Oct 02, 2015 | 3.110 | 3.730 | 3.110 | 3.690 | 724,206 | +0.50(+15.67%) |
Oct 01, 2015 | 3.130 | 3.190 | 3.070 | 3.190 | 424,351 | +0.19(+6.33%) |
Sep 30, 2015 | 2.950 | 3.100 | 2.830 | 3.000 | 357,900 | +0.09(+3.09%) |
Sep 29, 2015 | 2.960 | 3.070 | 2.840 | 2.910 | 504,983 | -0.03(-1.02%) |
Sep 28, 2015 | 3.060 | 3.200 | 2.800 | 2.940 | 1,104,777 | -0.56(-16.00%) |
Sep 25, 2015 | 3.710 | 3.720 | 3.460 | 3.500 | 354,013 | -0.13(-3.58%) |
Sep 24, 2015 | 3.610 | 3.650 | 3.510 | 3.630 | 287,627 | +0.01(+0.28%) |
Sep 23, 2015 | 3.400 | 3.650 | 3.400 | 3.620 | 195,092 | +0.17(+4.93%) |
Sep 22, 2015 | 3.590 | 3.590 | 3.360 | 3.450 | 270,047 | -0.15(-4.17%) |
Sep 21, 2015 | 3.640 | 3.750 | 3.410 | 3.600 | 290,220 | +0.02(+0.56%) |
Sep 18, 2015 | 3.640 | 3.760 | 3.490 | 3.580 | 511,411 | -0.09(-2.45%) |
Sep 17, 2015 | 3.590 | 3.700 | 3.410 | 3.670 | 285,740 | +0.14(+3.97%) |
Sep 16, 2015 | 3.640 | 3.640 | 3.430 | 3.530 | 153,812 | -0.12(-3.29%) |
Sep 15, 2015 | 3.550 | 3.660 | 3.490 | 3.650 | 180,066 | +0.11(+3.11%) |
Sep 14, 2015 | 3.230 | 3.550 | 3.230 | 3.540 | 146,698 | +0.25(+7.60%) |
Sep 11, 2015 | 3.300 | 3.350 | 3.250 | 3.290 | 187,661 | -0.06(-1.79%) |
Sep 10, 2015 | 3.480 | 3.480 | 3.270 | 3.350 | 171,229 | -0.17(-4.83%) |
Sep 09, 2015 | 3.680 | 3.750 | 3.430 | 3.520 | 267,784 | -0.15(-4.09%) |
Sep 08, 2015 | 3.400 | 3.680 | 3.350 | 3.670 | 772,144 | +0.45(+13.98%) |
Sep 04, 2015 | 2.950 | 3.220 | 3.220 | 3.220 | 551,000 | +0.24(+8.05%) |
Sep 03, 2015 | 3.080 | 3.120 | 2.920 | 2.980 | 129,195 | -0.13(-4.18%) |
Sep 02, 2015 | 3.000 | 3.120 | 2.940 | 3.110 | 115,333 | +0.16(+5.42%) |
Sep 01, 2015 | 3.000 | 3.050 | 2.900 | 2.950 | 225,019 | -0.07(-2.32%) |
Aug 31, 2015 | 3.030 | 3.100 | 2.950 | 3.020 | 241,679 | -0.06(-1.95%) |
Aug 28, 2015 | 2.970 | 3.080 | 2.900 | 3.080 | 132,850 | +0.13(+4.41%) |
Aug 27, 2015 | 2.900 | 2.980 | 2.820 | 2.950 | 226,983 | +0.12(+4.24%) |
Aug 26, 2015 | 3.150 | 3.179 | 2.750 | 2.830 | 389,383 | -0.15(-5.03%) |
Aug 25, 2015 | 3.150 | 3.200 | 2.850 | 2.980 | 415,056 | +0.25(+9.16%) |
Aug 24, 2015 | 2.480 | 2.860 | 2.480 | 2.730 | 486,848 | +0.16(+6.23%) |
Aug 21, 2015 | 2.440 | 2.700 | 2.440 | 2.570 | 263,097 | +0.04(+1.58%) |
Aug 20, 2015 | 2.720 | 2.730 | 2.530 | 2.530 | 184,448 | -0.23(-8.33%) |
Aug 19, 2015 | 2.850 | 2.890 | 2.740 | 2.760 | 167,034 | +0.05(+1.85%) |
Aug 18, 2015 | 3.000 | 3.001 | 2.700 | 2.710 | 188,839 | -0.28(-9.36%) |
Aug 17, 2015 | 2.700 | 3.000 | 2.660 | 2.990 | 302,818 | +0.31(+11.57%) |
Aug 14, 2015 | 2.630 | 2.720 | 2.590 | 2.680 | 169,069 | -0.01(-0.37%) |
Aug 13, 2015 | 2.810 | 2.895 | 2.630 | 2.690 | 195,529 | -0.14(-4.95%) |
Aug 12, 2015 | 2.680 | 2.850 | 2.610 | 2.830 | 231,489 | +0.13(+4.81%) |
Aug 11, 2015 | 2.960 | 2.960 | 2.600 | 2.700 | 273,333 | -0.22(-7.53%) |
Aug 10, 2015 | 2.890 | 2.990 | 2.870 | 2.920 | 168,466 | +0.04(+1.39%) |
Aug 07, 2015 | 2.850 | 2.920 | 2.760 | 2.880 | 367,416 | -0.02(-0.69%) |
Aug 06, 2015 | 3.130 | 3.140 | 2.880 | 2.900 | 323,331 | -0.16(-5.23%) |
Aug 05, 2015 | 3.140 | 3.150 | 3.000 | 3.060 | 240,398 | -0.05(-1.61%) |
Aug 04, 2015 | 3.100 | 3.220 | 3.100 | 3.110 | 131,035 | -0.05(-1.58%) |
Aug 03, 2015 | 3.110 | 3.170 | 3.105 | 3.160 | 137,016 | +0.00(+0.00%) |
Jul 31, 2015 | 3.140 | 3.200 | 3.120 | 3.160 | 133,883 | -0.07(-2.17%) |
Jul 30, 2015 | 3.110 | 3.240 | 3.100 | 3.230 | 165,881 | +0.08(+2.54%) |
Jul 29, 2015 | 3.190 | 3.240 | 3.110 | 3.150 | 295,276 | -0.06(-1.87%) |
Jul 28, 2015 | 3.210 | 3.270 | 3.130 | 3.210 | 116,009 | +0.02(+0.63%) |
Jul 27, 2015 | 3.210 | 3.250 | 3.145 | 3.190 | 204,271 | -0.07(-2.15%) |
Jul 24, 2015 | 3.180 | 3.290 | 3.180 | 3.260 | 348,865 | +0.00(+0.00%) |
Jul 23, 2015 | 3.230 | 3.320 | 3.220 | 3.260 | 142,237 | -0.03(-0.91%) |
Jul 22, 2015 | 3.120 | 3.340 | 3.103 | 3.290 | 140,736 | +0.11(+3.46%) |
Jul 21, 2015 | 3.080 | 3.300 | 3.080 | 3.180 | 220,810 | -0.04(-1.24%) |
Jul 20, 2015 | 3.500 | 3.510 | 3.200 | 3.220 | 214,000 | -0.28(-8.00%) |
Jul 17, 2015 | 3.360 | 3.570 | 3.360 | 3.500 | 334,492 | +0.12(+3.55%) |
Jul 16, 2015 | 3.470 | 3.540 | 3.380 | 3.380 | 149,034 | +0.00(+0.00%) |
Jul 15, 2015 | 3.510 | 3.590 | 3.330 | 3.380 | 128,107 | -0.12(-3.43%) |
Jul 14, 2015 | 3.450 | 3.538 | 3.430 | 3.500 | 127,828 | +0.06(+1.74%) |
Jul 13, 2015 | 3.480 | 3.550 | 3.330 | 3.440 | 292,678 | -0.07(-1.99%) |
Jul 10, 2015 | 3.720 | 3.730 | 3.450 | 3.510 | 215,178 | -0.13(-3.57%) |
Jul 09, 2015 | 3.500 | 3.660 | 3.390 | 3.640 | 236,289 | +0.25(+7.37%) |
Jul 08, 2015 | 3.640 | 3.720 | 3.280 | 3.390 | 379,946 | -0.32(-8.63%) |
Jul 07, 2015 | 3.660 | 3.750 | 3.580 | 3.710 | 202,730 | +0.05(+1.37%) |
Jul 06, 2015 | 3.660 | 3.780 | 3.540 | 3.660 | 350,049 | -0.02(-0.54%) |
Jul 02, 2015 | 3.600 | 3.680 | 3.680 | 3.680 | 855,200 | +0.11(+3.08%) |
Jul 01, 2015 | 3.720 | 3.860 | 3.535 | 3.570 | 244,383 | -0.06(-1.65%) |
Jun 30, 2015 | 3.280 | 3.670 | 2.910 | 3.630 | 801,249 | +0.12(+3.42%) |
Jun 29, 2015 | 3.770 | 3.800 | 3.510 | 3.510 | 503,638 | -0.31(-8.12%) |
Jun 26, 2015 | 4.010 | 4.020 | 3.770 | 3.820 | 550,955 | -0.16(-4.02%) |
Jun 25, 2015 | 4.020 | 4.060 | 3.900 | 3.980 | 232,384 | -0.04(-1.00%) |
Jun 24, 2015 | 4.160 | 4.160 | 4.020 | 4.020 | 685,983 | -0.14(-3.37%) |
Jun 23, 2015 | 4.210 | 4.250 | 4.090 | 4.160 | 243,415 | -0.04(-0.95%) |
Jun 22, 2015 | 4.060 | 4.190 | 4.040 | 4.200 | 230,248 | +0.13(+3.19%) |
Jun 19, 2015 | 4.160 | 4.160 | 4.040 | 4.070 | 332,915 | -0.08(-1.93%) |
Jun 18, 2015 | 4.030 | 4.180 | 4.020 | 4.150 | 640,597 | +0.15(+3.75%) |
Jun 17, 2015 | 4.140 | 4.200 | 3.990 | 4.000 | 195,894 | -0.08(-1.96%) |
Jun 16, 2015 | 3.960 | 4.160 | 3.920 | 4.080 | 503,042 | +0.12(+3.03%) |
Jun 15, 2015 | 3.860 | 4.050 | 3.800 | 3.960 | 323,457 | -0.04(-1.00%) |
Jun 12, 2015 | 3.950 | 4.040 | 3.850 | 4.000 | 380,035 | +0.05(+1.27%) |
Jun 11, 2015 | 3.970 | 4.050 | 3.920 | 3.950 | 1,012,404 | -0.06(-1.50%) |
Jun 10, 2015 | 4.000 | 4.130 | 3.920 | 4.010 | 472,895 | -0.02(-0.50%) |
Jun 09, 2015 | 4.300 | 4.320 | 4.000 | 4.030 | 740,795 | -0.25(-5.84%) |
Jun 08, 2015 | 4.300 | 4.390 | 4.200 | 4.280 | 372,670 | -0.05(-1.15%) |
Jun 05, 2015 | 4.360 | 4.450 | 4.080 | 4.330 | 469,854 | -0.11(-2.48%) |
Jun 04, 2015 | 4.500 | 4.530 | 4.400 | 4.440 | 205,273 | -0.04(-0.89%) |
Jun 03, 2015 | 4.510 | 4.520 | 4.380 | 4.480 | 268,047 | -0.05(-1.10%) |
Jun 02, 2015 | 4.450 | 4.550 | 4.350 | 4.530 | 329,822 | +0.01(+0.22%) |
Jun 01, 2015 | 4.700 | 4.700 | 4.480 | 4.520 | 235,311 | -0.16(-3.42%) |
May 29, 2015 | 4.660 | 4.770 | 4.460 | 4.680 | 668,664 | +0.04(+0.86%) |
May 28, 2015 | 4.710 | 4.710 | 4.550 | 4.640 | 243,471 | -0.07(-1.49%) |
May 27, 2015 | 4.560 | 4.770 | 4.460 | 4.710 | 283,009 | +0.15(+3.29%) |
May 26, 2015 | 4.530 | 4.630 | 4.460 | 4.560 | 260,287 | -0.07(-1.51%) |
May 22, 2015 | 4.580 | 4.630 | 4.630 | 4.630 | 233,400 | +0.05(+1.09%) |
May 21, 2015 | 4.520 | 4.600 | 4.430 | 4.580 | 222,719 | +0.08(+1.78%) |
May 20, 2015 | 4.530 | 4.610 | 4.300 | 4.500 | 397,345 | -0.09(-1.96%) |
May 19, 2015 | 4.860 | 4.871 | 4.570 | 4.590 | 491,341 | -0.25(-5.17%) |
May 18, 2015 | 4.730 | 4.900 | 4.620 | 4.840 | 388,727 | +0.06(+1.26%) |
May 15, 2015 | 4.990 | 4.990 | 4.700 | 4.780 | 703,259 | -0.20(-4.02%) |
May 14, 2015 | 5.030 | 5.040 | 4.850 | 4.980 | 315,571 | -0.02(-0.40%) |
May 13, 2015 | 5.080 | 5.115 | 4.780 | 5.000 | 563,784 | -0.09(-1.77%) |
May 12, 2015 | 5.170 | 5.210 | 5.040 | 5.090 | 241,944 | -0.09(-1.74%) |
May 11, 2015 | 5.360 | 5.370 | 5.150 | 5.180 | 159,752 | -0.06(-1.15%) |
May 08, 2015 | 5.350 | 5.390 | 5.200 | 5.240 | 167,103 | +0.02(+0.38%) |
May 07, 2015 | 5.080 | 5.330 | 5.080 | 5.220 | 203,403 | +0.03(+0.58%) |
May 06, 2015 | 5.250 | 5.367 | 5.070 | 5.190 | 301,055 | +0.00(+0.00%) |
May 05, 2015 | 5.400 | 5.450 | 5.120 | 5.190 | 289,194 | -0.25(-4.60%) |
May 04, 2015 | 5.510 | 5.691 | 5.420 | 5.440 | 254,039 | +0.01(+0.18%) |
May 01, 2015 | 5.180 | 5.460 | 5.180 | 5.430 | 404,286 | +0.30(+5.85%) |
Apr 30, 2015 | 5.530 | 5.590 | 5.110 | 5.130 | 621,719 | -0.44(-7.90%) |
Apr 29, 2015 | 5.750 | 5.850 | 5.550 | 5.570 | 355,474 | -0.17(-2.96%) |
Apr 28, 2015 | 5.740 | 5.930 | 5.530 | 5.740 | 405,511 | +0.11(+1.95%) |
Apr 27, 2015 | 5.750 | 5.820 | 5.390 | 5.630 | 788,198 | -0.09(-1.57%) |
Apr 24, 2015 | 5.950 | 5.950 | 5.680 | 5.720 | 300,195 | -0.16(-2.72%) |
Apr 23, 2015 | 5.660 | 5.948 | 5.520 | 5.880 | 420,453 | +0.22(+3.89%) |
Apr 22, 2015 | 5.450 | 5.870 | 5.450 | 5.660 | 622,935 | +0.21(+3.85%) |
Apr 21, 2015 | 5.270 | 5.600 | 5.190 | 5.450 | 567,839 | +0.21(+4.01%) |
Apr 20, 2015 | 5.410 | 5.420 | 5.170 | 5.240 | 495,783 | +0.02(+0.38%) |
Apr 17, 2015 | 5.380 | 5.400 | 5.080 | 5.220 | 654,287 | -0.21(-3.87%) |
Apr 16, 2015 | 5.460 | 5.580 | 5.320 | 5.430 | 413,309 | -0.15(-2.69%) |
Apr 15, 2015 | 5.700 | 5.730 | 5.540 | 5.580 | 213,116 | -0.18(-3.12%) |
Apr 14, 2015 | 5.800 | 5.910 | 5.550 | 5.760 | 337,718 | +0.00(+0.00%) |
Apr 13, 2015 | 5.450 | 5.800 | 5.440 | 5.760 | 539,548 | +0.33(+6.08%) |
Apr 10, 2015 | 5.350 | 5.550 | 5.260 | 5.430 | 192,683 | +0.13(+2.45%) |
Apr 09, 2015 | 5.410 | 5.500 | 5.220 | 5.300 | 176,940 | -0.07(-1.30%) |
Apr 08, 2015 | 5.150 | 5.480 | 5.150 | 5.370 | 233,898 | +0.24(+4.68%) |
Apr 07, 2015 | 5.160 | 5.400 | 5.080 | 5.130 | 288,527 | +0.01(+0.20%) |
Apr 06, 2015 | 4.830 | 5.270 | 4.830 | 5.120 | 328,035 | +0.16(+3.23%) |
Apr 02, 2015 | 4.990 | 4.960 | 4.960 | 4.960 | 194,100 | +0.03(+0.61%) |
Apr 01, 2015 | 4.870 | 5.060 | 4.800 | 4.930 | 177,619 | -0.04(-0.80%) |
Mar 31, 2015 | 4.920 | 5.008 | 4.760 | 4.970 | 307,974 | -0.03(-0.60%) |
Mar 30, 2015 | 5.030 | 5.100 | 4.910 | 5.000 | 206,187 | +0.00(+0.00%) |
Mar 27, 2015 | 5.080 | 5.170 | 4.911 | 5.000 | 232,262 | -0.05(-0.99%) |
Mar 26, 2015 | 4.930 | 5.200 | 4.900 | 5.050 | 523,197 | +0.08(+1.61%) |
Mar 25, 2015 | 5.490 | 5.650 | 4.890 | 4.970 | 910,177 | -0.49(-8.97%) |
Mar 24, 2015 | 5.130 | 5.700 | 5.060 | 5.460 | 903,592 | +0.41(+8.12%) |
Mar 23, 2015 | 5.000 | 5.140 | 4.840 | 5.050 | 568,065 | +0.08(+1.61%) |
Mar 20, 2015 | 4.960 | 5.120 | 4.850 | 4.970 | 558,590 | +0.19(+3.97%) |
Mar 19, 2015 | 4.470 | 5.400 | 4.470 | 4.780 | 1,421,159 | +0.31(+6.94%) |
Mar 18, 2015 | 4.390 | 4.560 | 4.370 | 4.470 | 306,046 | +0.08(+1.82%) |
Mar 17, 2015 | 4.250 | 4.400 | 4.240 | 4.390 | 107,706 | +0.14(+3.29%) |
Mar 16, 2015 | 4.300 | 4.360 | 4.160 | 4.250 | 97,218 | -0.05(-1.16%) |
Mar 13, 2015 | 4.360 | 4.400 | 4.190 | 4.300 | 125,282 | -0.07(-1.60%) |
Mar 12, 2015 | 4.190 | 4.370 | 4.050 | 4.370 | 165,891 | +0.24(+5.81%) |
Mar 11, 2015 | 4.310 | 4.375 | 4.110 | 4.130 | 189,551 | -0.19(-4.40%) |
Mar 10, 2015 | 4.380 | 4.450 | 4.200 | 4.320 | 320,049 | -0.05(-1.14%) |
Mar 09, 2015 | 4.200 | 4.380 | 4.150 | 4.370 | 189,182 | +0.16(+3.80%) |
Mar 06, 2015 | 4.250 | 4.320 | 4.210 | 4.210 | 95,077 | -0.08(-1.86%) |
Mar 05, 2015 | 4.320 | 4.380 | 4.250 | 4.290 | 117,502 | -0.01(-0.23%) |
Mar 04, 2015 | 4.220 | 4.330 | 4.230 | 4.300 | 109,657 | +0.07(+1.65%) |
Mar 03, 2015 | 4.250 | 4.250 | 4.160 | 4.230 | 107,913 | -0.02(-0.47%) |
Mar 02, 2015 | 4.220 | 4.330 | 4.200 | 4.250 | 109,108 | +0.05(+1.19%) |
Feb 27, 2015 | 4.330 | 4.330 | 4.180 | 4.200 | 128,282 | -0.07(-1.64%) |
Feb 26, 2015 | 4.110 | 4.280 | 4.000 | 4.270 | 142,803 | +0.16(+3.89%) |
Feb 25, 2015 | 4.060 | 4.120 | 3.970 | 4.110 | 145,457 | +0.06(+1.48%) |
Feb 24, 2015 | 4.090 | 4.140 | 3.950 | 4.050 | 110,870 | +0.03(+0.75%) |
Feb 23, 2015 | 4.130 | 4.150 | 3.900 | 4.020 | 162,412 | -0.11(-2.66%) |
Feb 20, 2015 | 4.300 | 4.300 | 4.110 | 4.130 | 111,498 | -0.15(-3.50%) |
Feb 19, 2015 | 4.300 | 4.310 | 4.240 | 4.280 | 96,741 | -0.04(-0.93%) |
Feb 18, 2015 | 4.240 | 4.350 | 4.210 | 4.320 | 122,953 | +0.09(+2.13%) |
Feb 17, 2015 | 4.100 | 4.250 | 3.980 | 4.230 | 226,250 | +0.16(+3.93%) |
Feb 13, 2015 | 4.050 | 4.070 | 4.070 | 4.070 | 87,300 | +0.05(+1.24%) |
Feb 12, 2015 | 3.940 | 4.020 | 3.832 | 4.020 | 78,846 | +0.12(+3.08%) |
Feb 11, 2015 | 3.950 | 4.040 | 3.820 | 3.900 | 108,993 | -0.08(-2.01%) |
Feb 10, 2015 | 3.970 | 4.050 | 3.960 | 3.980 | 79,940 | +0.02(+0.51%) |
Feb 09, 2015 | 4.090 | 4.230 | 3.930 | 3.960 | 147,514 | -0.12(-2.94%) |
Feb 06, 2015 | 4.200 | 4.375 | 4.060 | 4.080 | 272,482 | -0.03(-0.73%) |
Feb 05, 2015 | 3.810 | 4.150 | 3.810 | 4.110 | 164,895 | +0.30(+7.87%) |
Feb 04, 2015 | 3.870 | 3.930 | 3.780 | 3.810 | 113,599 | -0.10(-2.56%) |
Feb 03, 2015 | 3.800 | 4.040 | 3.770 | 3.910 | 157,933 | -0.04(-1.01%) |
Feb 02, 2015 | 4.120 | 4.120 | 3.865 | 3.950 | 149,976 | -0.13(-3.19%) |
Jan 30, 2015 | 4.160 | 4.160 | 4.060 | 4.080 | 145,528 | -0.12(-2.86%) |
Jan 29, 2015 | 4.070 | 4.200 | 3.970 | 4.200 | 110,287 | +0.17(+4.22%) |
Jan 28, 2015 | 4.170 | 4.270 | 4.000 | 4.030 | 139,964 | -0.13(-3.12%) |
Jan 27, 2015 | 4.100 | 4.290 | 4.010 | 4.160 | 176,713 | +0.03(+0.73%) |
Jan 26, 2015 | 3.880 | 4.180 | 3.730 | 4.130 | 266,250 | +0.25(+6.44%) |
Jan 23, 2015 | 3.900 | 3.990 | 3.830 | 3.880 | 89,229 | -0.02(-0.51%) |
Jan 22, 2015 | 3.820 | 3.940 | 3.640 | 3.900 | 322,562 | +0.05(+1.30%) |
Jan 21, 2015 | 3.970 | 4.000 | 3.780 | 3.850 | 191,544 | -0.12(-3.02%) |
Jan 20, 2015 | 4.060 | 4.175 | 3.970 | 3.970 | 300,510 | -0.33(-7.67%) |
Jan 16, 2015 | 4.210 | 4.360 | 4.180 | 4.300 | 153,585 | +0.07(+1.65%) |
Jan 15, 2015 | 4.480 | 4.480 | 4.070 | 4.230 | 403,018 | -0.26(-5.79%) |
Jan 14, 2015 | 4.540 | 4.540 | 4.310 | 4.490 | 246,843 | -0.12(-2.60%) |
Jan 13, 2015 | 4.520 | 4.640 | 4.360 | 4.610 | 470,875 | +0.11(+2.44%) |
Jan 12, 2015 | 4.270 | 4.520 | 4.260 | 4.500 | 446,314 | +0.27(+6.38%) |
Jan 09, 2015 | 4.200 | 4.270 | 4.120 | 4.230 | 172,290 | -0.02(-0.47%) |
Jan 08, 2015 | 4.170 | 4.270 | 4.050 | 4.250 | 287,041 | +0.10(+2.41%) |
Jan 07, 2015 | 3.970 | 4.150 | 3.920 | 4.150 | 273,644 | +0.21(+5.33%) |
Jan 06, 2015 | 4.150 | 4.150 | 3.777 | 3.940 | 444,547 | -0.17(-4.14%) |
Jan 05, 2015 | 3.960 | 4.150 | 3.870 | 4.110 | 672,806 | +0.17(+4.31%) |
Jan 02, 2015 | 3.780 | 4.040 | 3.710 | 3.940 | 613,124 | +0.21(+5.63%) |
Dec 31, 2014 | 3.750 | 3.730 | 3.730 | 3.730 | 230,500 | +0.01(+0.27%) |
Dec 30, 2014 | 3.730 | 3.750 | 3.680 | 3.720 | 109,364 | +0.01(+0.27%) |
Dec 29, 2014 | 3.800 | 3.850 | 3.700 | 3.710 | 276,769 | -0.07(-1.85%) |
Dec 26, 2014 | 3.650 | 3.860 | 3.590 | 3.780 | 320,592 | +0.16(+4.42%) |
Dec 24, 2014 | 3.560 | 3.620 | 3.620 | 3.620 | 118,800 | +0.11(+3.13%) |
Dec 23, 2014 | 3.670 | 3.670 | 3.500 | 3.510 | 205,938 | -0.11(-3.04%) |
Dec 22, 2014 | 3.340 | 3.660 | 3.250 | 3.620 | 488,538 | +0.29(+8.71%) |
Dec 19, 2014 | 3.400 | 3.470 | 3.330 | 3.330 | 265,596 | -0.13(-3.76%) |
Dec 18, 2014 | 3.420 | 3.460 | 3.310 | 3.460 | 136,667 | -0.03(-0.86%) |
Dec 17, 2014 | 3.200 | 3.490 | 3.150 | 3.490 | 258,690 | +0.29(+9.06%) |
Dec 16, 2014 | 3.150 | 3.320 | 3.130 | 3.200 | 171,034 | +0.04(+1.27%) |
Dec 15, 2014 | 3.190 | 3.230 | 3.100 | 3.160 | 228,000 | -0.01(-0.32%) |
Dec 12, 2014 | 3.010 | 3.250 | 3.000 | 3.170 | 169,848 | +0.07(+2.26%) |
Dec 11, 2014 | 3.390 | 3.500 | 3.040 | 3.100 | 421,568 | -0.30(-8.82%) |
Dec 10, 2014 | 3.450 | 3.460 | 3.310 | 3.400 | 144,698 | -0.07(-2.02%) |
Dec 09, 2014 | 3.250 | 3.490 | 3.120 | 3.470 | 203,921 | +0.23(+7.10%) |
Dec 08, 2014 | 3.260 | 3.370 | 3.200 | 3.240 | 188,198 | -0.06(-1.82%) |
Dec 05, 2014 | 3.140 | 3.300 | 3.140 | 3.300 | 190,493 | +0.12(+3.77%) |
Dec 04, 2014 | 3.280 | 3.280 | 3.150 | 3.180 | 106,812 | -0.08(-2.45%) |
Dec 03, 2014 | 3.210 | 3.300 | 3.160 | 3.260 | 93,699 | +0.05(+1.56%) |
Dec 02, 2014 | 3.160 | 3.240 | 3.160 | 3.210 | 118,597 | +0.02(+0.63%) |
Dec 01, 2014 | 3.160 | 3.210 | 3.100 | 3.190 | 179,793 | -0.03(-0.93%) |
Nov 28, 2014 | 3.410 | 3.420 | 3.180 | 3.220 | 76,312 | -0.15(-4.45%) |
Nov 26, 2014 | 3.330 | 3.370 | 3.370 | 3.370 | 122,900 | +0.06(+1.81%) |
Nov 25, 2014 | 3.330 | 3.340 | 3.111 | 3.310 | 231,427 | +0.01(+0.30%) |
Nov 24, 2014 | 3.100 | 3.300 | 3.100 | 3.300 | 189,735 | +0.19(+6.11%) |
Nov 21, 2014 | 3.320 | 3.400 | 3.100 | 3.110 | 353,473 | -0.19(-5.76%) |
Nov 20, 2014 | 3.150 | 3.310 | 3.120 | 3.300 | 98,092 | +0.14(+4.43%) |
Nov 19, 2014 | 3.200 | 3.250 | 3.160 | 3.160 | 145,513 | -0.06(-1.86%) |
Nov 18, 2014 | 3.330 | 3.420 | 3.175 | 3.220 | 174,166 | -0.10(-3.01%) |
Nov 17, 2014 | 3.390 | 3.480 | 3.310 | 3.320 | 386,720 | -0.11(-3.21%) |
Nov 14, 2014 | 3.380 | 3.460 | 3.310 | 3.430 | 143,942 | +0.04(+1.18%) |
Nov 13, 2014 | 3.430 | 3.450 | 3.350 | 3.390 | 76,291 | -0.05(-1.45%) |
Nov 12, 2014 | 3.380 | 3.450 | 3.340 | 3.440 | 105,888 | +0.05(+1.47%) |
Nov 11, 2014 | 3.450 | 3.450 | 3.360 | 3.390 | 95,488 | -0.05(-1.45%) |
Nov 10, 2014 | 3.350 | 3.455 | 3.350 | 3.440 | 208,541 | +0.07(+2.08%) |
Nov 07, 2014 | 3.410 | 3.410 | 3.303 | 3.370 | 138,529 | -0.06(-1.75%) |
Nov 06, 2014 | 3.350 | 3.480 | 3.330 | 3.430 | 148,174 | +0.07(+2.08%) |
Nov 05, 2014 | 3.440 | 3.440 | 3.300 | 3.360 | 128,707 | -0.07(-2.04%) |
Nov 04, 2014 | 3.420 | 3.472 | 3.310 | 3.430 | 81,448 | +0.01(+0.29%) |