Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.676 | 3.722 | 3.646 | 3.705 | 812,813 | +0.09(+2.51%) |
Nov 25, 2015 | 3.598 | 3.642 | 3.598 | 3.614 | 6,609 | +0.02(+0.66%) |
Nov 24, 2015 | 3.513 | 3.592 | 3.513 | 3.591 | 52,389 | +0.05(+1.47%) |
Nov 23, 2015 | 3.597 | 3.597 | 3.510 | 3.539 | 72,677 | -0.06(-1.64%) |
Nov 20, 2015 | 3.607 | 3.608 | 3.598 | 3.598 | 87,590 | +0.00(+0.10%) |
Nov 19, 2015 | 3.477 | 3.589 | 3.473 | 3.594 | 84,394 | +0.08(+2.28%) |
Nov 18, 2015 | 3.421 | 3.514 | 3.421 | 3.514 | 156,006 | +0.13(+3.71%) |
Nov 17, 2015 | 3.346 | 3.390 | 3.324 | 3.388 | 37,912 | +0.08(+2.46%) |
Nov 16, 2015 | 3.269 | 3.318 | 3.267 | 3.307 | 30,262 | +0.05(+1.39%) |
Nov 13, 2015 | 3.275 | 3.331 | 3.243 | 3.262 | 56,650 | -0.04(-1.22%) |
Nov 12, 2015 | 3.346 | 3.373 | 3.298 | 3.302 | 121,386 | -0.09(-2.59%) |
Nov 11, 2015 | 3.402 | 3.445 | 3.390 | 3.390 | 95,216 | +0.00(+0.05%) |
Nov 10, 2015 | 3.449 | 3.449 | 3.369 | 3.388 | 99,864 | -0.12(-3.43%) |
Nov 09, 2015 | 3.608 | 3.608 | 3.475 | 3.508 | 137,268 | -0.09(-2.39%) |
Nov 06, 2015 | 3.504 | 3.594 | 3.504 | 3.594 | 255,508 | +0.14(+4.08%) |
Nov 05, 2015 | 3.528 | 3.528 | 3.453 | 3.453 | 20,118 | -0.07(-2.11%) |
Nov 04, 2015 | 3.523 | 3.528 | 3.515 | 3.528 | 20,602 | +0.00(+0.06%) |
Nov 03, 2015 | 3.449 | 3.533 | 3.449 | 3.525 | 78,971 | +0.04(+1.08%) |
Nov 02, 2015 | 3.434 | 3.488 | 3.434 | 3.488 | 35,612 | +0.07(+1.94%) |
Oct 30, 2015 | 3.387 | 3.429 | 3.387 | 3.421 | 50,573 | +0.03(+1.01%) |
Oct 29, 2015 | 3.444 | 3.444 | 3.387 | 3.387 | 112,913 | -0.13(-3.59%) |
Oct 28, 2015 | 3.501 | 3.531 | 3.498 | 3.513 | 61,637 | +0.07(+2.03%) |
Oct 27, 2015 | 3.470 | 3.477 | 3.439 | 3.443 | 45,271 | -0.06(-1.77%) |
Oct 26, 2015 | 3.635 | 3.635 | 3.503 | 3.505 | 89,236 | -0.10(-2.85%) |
Oct 23, 2015 | 3.592 | 3.635 | 3.511 | 3.608 | 195,976 | +0.11(+3.04%) |
Oct 22, 2015 | 3.405 | 3.523 | 3.405 | 3.502 | 92,069 | +0.13(+3.92%) |
Oct 21, 2015 | 3.333 | 3.369 | 3.333 | 3.369 | 30,237 | +0.09(+2.78%) |
Oct 20, 2015 | 3.284 | 3.292 | 3.266 | 3.278 | 79,770 | -0.03(-1.04%) |
Oct 19, 2015 | 3.304 | 3.313 | 3.278 | 3.313 | 60,402 | +0.02(+0.63%) |
Oct 16, 2015 | 3.304 | 3.304 | 3.222 | 3.292 | 52,123 | +0.01(+0.40%) |
Oct 15, 2015 | 3.264 | 3.304 | 3.231 | 3.278 | 132,959 | +0.05(+1.65%) |
Oct 14, 2015 | 3.021 | 3.225 | 2.997 | 3.225 | 153,682 | +0.18(+6.03%) |
Oct 13, 2015 | 3.042 | 3.042 | 3.042 | 3.042 | 6,367 | -0.05(-1.47%) |
Oct 12, 2015 | 3.079 | 3.100 | 3.079 | 3.087 | 15,615 | +0.00(+0.03%) |
Oct 09, 2015 | 3.093 | 3.124 | 3.086 | 3.086 | 44,594 | +0.03(+0.97%) |
Oct 08, 2015 | 3.098 | 3.098 | 3.052 | 3.057 | 48,128 | -0.04(-1.28%) |
Oct 07, 2015 | 3.045 | 3.132 | 3.021 | 3.096 | 128,431 | +0.16(+5.58%) |
Oct 06, 2015 | 3.002 | 3.002 | 2.933 | 2.933 | 75,679 | -0.08(-2.67%) |
Oct 05, 2015 | 2.974 | 3.015 | 2.964 | 3.013 | 122,887 | +0.19(+6.81%) |
Oct 02, 2015 | 2.813 | 2.821 | 2.813 | 2.821 | 9,974 | +0.06(+2.29%) |
Oct 01, 2015 | 2.706 | 2.758 | 2.692 | 2.758 | 18,084 | -0.10(-3.34%) |
Sep 30, 2015 | 2.850 | 2.853 | 2.824 | 2.853 | 43,286 | +0.20(+7.65%) |
Sep 29, 2015 | 2.683 | 2.685 | 2.648 | 2.651 | 105,336 | +0.03(+1.07%) |
Sep 28, 2015 | 2.691 | 2.691 | 2.623 | 2.623 | 88,389 | -0.09(-3.22%) |
Sep 25, 2015 | 2.769 | 2.780 | 2.710 | 2.710 | 59,119 | +0.01(+0.47%) |
Sep 24, 2015 | 2.685 | 2.719 | 2.581 | 2.697 | 228,490 | -0.02(-0.78%) |
Sep 23, 2015 | 2.763 | 2.763 | 2.718 | 2.718 | 60,136 | -0.02(-0.72%) |
Sep 22, 2015 | 2.788 | 2.791 | 2.719 | 2.738 | 166,852 | -0.11(-3.95%) |
Sep 21, 2015 | 2.892 | 2.919 | 2.833 | 2.850 | 113,930 | -0.00(-0.17%) |
Sep 18, 2015 | 2.951 | 2.951 | 2.849 | 2.855 | 276,231 | -0.17(-5.71%) |
Sep 17, 2015 | 3.015 | 3.038 | 2.995 | 3.028 | 92,238 | +0.02(+0.59%) |
Sep 16, 2015 | 3.048 | 3.048 | 2.967 | 3.010 | 97,952 | -0.01(-0.46%) |
Sep 15, 2015 | 2.972 | 3.024 | 2.972 | 3.024 | 24,015 | +0.08(+2.82%) |
Sep 14, 2015 | 2.946 | 2.972 | 2.922 | 2.941 | 76,696 | +0.00(+0.10%) |
Sep 11, 2015 | 2.896 | 2.938 | 2.856 | 2.938 | 45,659 | -0.04(-1.29%) |
Sep 10, 2015 | 2.907 | 2.977 | 2.907 | 2.977 | 21,473 | +0.05(+1.79%) |
Sep 09, 2015 | 3.053 | 3.067 | 2.902 | 2.924 | 99,719 | -0.06(-1.98%) |
Sep 08, 2015 | 2.916 | 2.986 | 2.891 | 2.983 | 282,622 | +0.21(+7.65%) |
Sep 04, 2015 | 2.826 | 2.771 | 2.771 | 2.771 | 82,312 | -0.08(-2.78%) |
Sep 03, 2015 | 2.860 | 2.924 | 2.789 | 2.851 | 186,389 | +0.09(+3.15%) |
Sep 02, 2015 | 2.678 | 2.791 | 2.678 | 2.763 | 80,569 | +0.12(+4.71%) |
Sep 01, 2015 | 2.837 | 2.837 | 2.639 | 2.639 | 103,859 | -0.23(-7.90%) |
Aug 31, 2015 | 2.825 | 2.933 | 2.787 | 2.865 | 591,755 | +0.00(+0.16%) |
Aug 28, 2015 | 2.733 | 2.867 | 2.733 | 2.861 | 212,850 | +0.10(+3.61%) |
Aug 27, 2015 | 2.684 | 2.802 | 2.684 | 2.761 | 345,592 | +0.18(+6.99%) |
Aug 26, 2015 | 2.520 | 2.611 | 2.437 | 2.581 | 174,406 | +0.19(+8.13%) |
Aug 25, 2015 | 2.507 | 2.727 | 2.378 | 2.387 | 488,767 | -0.10(-3.86%) |
Aug 24, 2015 | 2.403 | 2.667 | 2.148 | 2.482 | 257,299 | -0.06(-2.47%) |
Aug 21, 2015 | 2.666 | 2.677 | 2.545 | 2.545 | 164,116 | -0.15(-5.56%) |
Aug 20, 2015 | 2.850 | 2.850 | 2.685 | 2.695 | 241,079 | -0.22(-7.65%) |
Aug 19, 2015 | 2.970 | 2.970 | 2.853 | 2.919 | 225,028 | -0.05(-1.65%) |
Aug 18, 2015 | 3.050 | 3.050 | 2.968 | 2.968 | 22,708 | -0.09(-2.85%) |
Aug 17, 2015 | 3.055 | 3.055 | 3.055 | 3.055 | 6,052 | +0.06(+1.92%) |
Aug 14, 2015 | 3.011 | 3.015 | 2.990 | 2.997 | 78,172 | -0.06(-1.88%) |
Aug 13, 2015 | 3.124 | 3.138 | 3.055 | 3.055 | 122,064 | -0.05(-1.64%) |
Aug 12, 2015 | 3.033 | 3.112 | 2.953 | 3.105 | 108,507 | +0.06(+1.94%) |
Aug 11, 2015 | 3.174 | 3.174 | 3.046 | 3.046 | 39,679 | -0.16(-4.97%) |
Aug 10, 2015 | 3.045 | 3.209 | 3.045 | 3.206 | 219,193 | +0.19(+6.24%) |
Aug 07, 2015 | 2.998 | 3.017 | 2.984 | 3.017 | 125,066 | -0.02(-0.61%) |
Aug 06, 2015 | 3.072 | 3.099 | 2.988 | 3.036 | 221,300 | -0.11(-3.42%) |
Aug 05, 2015 | 3.042 | 3.143 | 3.042 | 3.143 | 26,315 | +0.11(+3.50%) |
Aug 04, 2015 | 3.022 | 3.048 | 2.987 | 3.037 | 128,189 | -0.02(-0.53%) |
Aug 03, 2015 | 3.081 | 3.101 | 3.053 | 3.053 | 36,096 | -0.04(-1.36%) |
Jul 31, 2015 | 3.181 | 3.181 | 3.095 | 3.095 | 61,371 | -0.07(-2.27%) |
Jul 30, 2015 | 3.158 | 3.171 | 3.126 | 3.167 | 58,466 | +0.01(+0.37%) |
Jul 29, 2015 | 3.184 | 3.184 | 3.132 | 3.156 | 173,147 | -0.03(-1.00%) |
Jul 28, 2015 | 3.019 | 3.188 | 3.019 | 3.188 | 131,385 | +0.16(+5.28%) |
Jul 27, 2015 | 3.032 | 3.032 | 2.945 | 3.028 | 229,434 | -0.03(-0.95%) |
Jul 24, 2015 | 3.145 | 3.145 | 3.047 | 3.057 | 110,516 | -0.10(-3.27%) |
Jul 23, 2015 | 3.136 | 3.243 | 3.136 | 3.160 | 51,663 | +0.07(+2.22%) |
Jul 22, 2015 | 3.236 | 3.236 | 3.036 | 3.091 | 397,134 | -0.18(-5.44%) |
Jul 21, 2015 | 3.284 | 3.304 | 3.263 | 3.269 | 56,311 | -0.01(-0.21%) |
Jul 20, 2015 | 3.345 | 3.356 | 3.275 | 3.276 | 86,065 | -0.04(-1.35%) |
Jul 17, 2015 | 3.361 | 3.362 | 3.263 | 3.321 | 387,886 | -0.05(-1.55%) |
Jul 16, 2015 | 3.380 | 3.433 | 3.291 | 3.373 | 134,460 | +0.03(+0.93%) |
Jul 15, 2015 | 3.406 | 3.408 | 3.311 | 3.342 | 540,334 | -0.04(-1.08%) |
Jul 14, 2015 | 3.364 | 3.395 | 3.344 | 3.378 | 298,286 | +0.05(+1.51%) |
Jul 13, 2015 | 3.271 | 3.347 | 3.248 | 3.328 | 121,992 | +0.09(+2.90%) |
Jul 10, 2015 | 3.256 | 3.257 | 3.205 | 3.234 | 29,463 | +0.10(+3.09%) |
Jul 09, 2015 | 3.348 | 3.348 | 3.126 | 3.137 | 260,422 | -0.09(-2.76%) |
Jul 08, 2015 | 3.257 | 3.266 | 3.222 | 3.226 | 132,353 | -0.18(-5.20%) |
Jul 07, 2015 | 3.430 | 3.448 | 3.222 | 3.403 | 321,430 | -0.05(-1.40%) |
Jul 06, 2015 | 3.511 | 3.517 | 3.436 | 3.452 | 93,570 | -0.13(-3.75%) |
Jul 02, 2015 | 3.561 | 3.586 | 3.586 | 3.586 | 16,946 | +0.08(+2.23%) |
Jul 01, 2015 | 3.540 | 3.577 | 3.501 | 3.508 | 63,913 | +0.01(+0.21%) |
Jun 30, 2015 | 3.528 | 3.544 | 3.481 | 3.501 | 416,405 | +0.04(+1.12%) |
Jun 29, 2015 | 3.616 | 3.616 | 3.452 | 3.462 | 253,716 | -0.22(-6.03%) |
Jun 26, 2015 | 3.881 | 3.881 | 3.641 | 3.684 | 219,847 | -0.24(-6.02%) |
Jun 25, 2015 | 3.961 | 3.961 | 3.908 | 3.920 | 62,073 | +0.02(+0.47%) |
Jun 24, 2015 | 3.969 | 3.979 | 3.898 | 3.902 | 110,565 | -0.06(-1.57%) |
Jun 23, 2015 | 3.980 | 3.980 | 3.949 | 3.964 | 28,083 | -0.07(-1.83%) |
Jun 22, 2015 | 4.044 | 4.044 | 4.006 | 4.038 | 61,056 | +0.02(+0.47%) |
Jun 19, 2015 | 4.005 | 4.019 | 3.962 | 4.019 | 69,287 | +0.03(+0.84%) |
Jun 18, 2015 | 3.921 | 4.012 | 3.921 | 3.985 | 48,007 | +0.09(+2.34%) |
Jun 17, 2015 | 3.886 | 3.910 | 3.862 | 3.894 | 59,894 | -0.01(-0.28%) |
Jun 16, 2015 | 3.861 | 3.905 | 3.846 | 3.905 | 52,123 | +0.05(+1.34%) |
Jun 15, 2015 | 3.799 | 3.853 | 3.751 | 3.853 | 91,875 | -0.00(-0.07%) |
Jun 12, 2015 | 3.838 | 3.856 | 3.838 | 3.856 | 22,176 | -0.09(-2.21%) |
Jun 11, 2015 | 3.927 | 3.943 | 3.914 | 3.943 | 19,730 | +0.01(+0.17%) |
Jun 10, 2015 | 3.796 | 3.937 | 3.796 | 3.936 | 136,227 | +0.10(+2.57%) |
Jun 09, 2015 | 3.800 | 3.838 | 3.748 | 3.838 | 87,566 | +0.01(+0.13%) |
Jun 08, 2015 | 3.852 | 3.852 | 3.814 | 3.833 | 119,256 | -0.17(-4.29%) |
Jun 05, 2015 | 3.961 | 4.005 | 3.961 | 4.005 | 25,976 | +0.02(+0.38%) |
Jun 04, 2015 | 4.110 | 4.110 | 3.983 | 3.989 | 152,326 | -0.17(-3.99%) |
Jun 03, 2015 | 4.152 | 4.159 | 4.152 | 4.155 | 19,706 | +0.01(+0.30%) |
Jun 02, 2015 | 4.131 | 4.166 | 4.131 | 4.143 | 78,027 | -0.10(-2.44%) |
Jun 01, 2015 | 4.296 | 4.337 | 4.216 | 4.246 | 96,184 | -0.01(-0.33%) |
May 29, 2015 | 4.271 | 4.306 | 4.238 | 4.261 | 99,477 | +0.06(+1.39%) |
May 28, 2015 | 4.172 | 4.235 | 4.166 | 4.202 | 189,222 | +0.01(+0.34%) |
May 27, 2015 | 4.005 | 4.214 | 4.005 | 4.188 | 275,650 | +0.33(+8.54%) |
May 26, 2015 | 3.925 | 3.925 | 3.858 | 3.858 | 39,316 | -0.11(-2.72%) |
May 22, 2015 | 3.931 | 3.966 | 3.966 | 3.966 | 137,994 | +0.05(+1.33%) |
May 21, 2015 | 3.926 | 3.926 | 3.825 | 3.914 | 167,457 | -0.05(-1.37%) |
May 20, 2015 | 3.811 | 3.969 | 3.810 | 3.969 | 117,731 | +0.08(+1.94%) |
May 19, 2015 | 3.953 | 3.953 | 3.893 | 3.893 | 66,310 | -0.03(-0.84%) |
May 18, 2015 | 3.841 | 3.926 | 3.841 | 3.926 | 157,919 | +0.12(+3.27%) |
May 15, 2015 | 3.819 | 3.854 | 3.802 | 3.802 | 69,045 | -0.02(-0.45%) |
May 14, 2015 | 3.755 | 3.854 | 3.749 | 3.819 | 124,122 | +0.11(+2.91%) |
May 13, 2015 | 3.714 | 3.718 | 3.711 | 3.711 | 17,067 | +0.05(+1.27%) |
May 12, 2015 | 3.667 | 3.705 | 3.621 | 3.665 | 115,044 | -0.04(-1.18%) |
May 11, 2015 | 3.724 | 3.747 | 3.708 | 3.708 | 18,665 | -0.05(-1.22%) |
May 08, 2015 | 3.721 | 3.758 | 3.696 | 3.754 | 64,058 | +0.08(+2.24%) |
May 07, 2015 | 3.604 | 3.672 | 3.604 | 3.672 | 50,791 | +0.08(+2.23%) |
May 06, 2015 | 3.632 | 3.635 | 3.530 | 3.592 | 94,804 | -0.03(-0.92%) |
May 05, 2015 | 3.762 | 3.762 | 3.610 | 3.625 | 153,319 | -0.15(-3.96%) |
May 04, 2015 | 3.783 | 3.800 | 3.749 | 3.775 | 310,536 | -0.01(-0.35%) |
May 01, 2015 | 3.651 | 3.790 | 3.651 | 3.788 | 113,034 | +0.21(+5.95%) |
Apr 30, 2015 | 3.634 | 3.667 | 3.561 | 3.575 | 267,177 | -0.07(-1.93%) |
Apr 29, 2015 | 3.622 | 3.676 | 3.591 | 3.646 | 84,830 | -0.02(-0.56%) |
Apr 28, 2015 | 3.613 | 3.688 | 3.594 | 3.666 | 68,488 | +0.03(+0.77%) |
Apr 27, 2015 | 3.641 | 3.735 | 3.638 | 3.638 | 95,894 | -0.00(-0.14%) |
Apr 24, 2015 | 3.782 | 3.782 | 3.603 | 3.643 | 199,196 | -0.14(-3.61%) |
Apr 23, 2015 | 3.728 | 3.794 | 3.715 | 3.779 | 37,815 | -0.13(-3.36%) |
Apr 22, 2015 | 3.865 | 3.911 | 3.851 | 3.911 | 52,147 | +0.08(+2.09%) |
Apr 21, 2015 | 3.831 | 3.855 | 3.818 | 3.831 | 45,635 | +0.01(+0.28%) |
Apr 20, 2015 | 3.717 | 3.831 | 3.717 | 3.820 | 132,329 | +0.13(+3.42%) |
Apr 17, 2015 | 3.776 | 3.808 | 3.694 | 3.694 | 137,728 | -0.14(-3.76%) |
Apr 16, 2015 | 3.882 | 3.882 | 3.823 | 3.838 | 80,690 | -0.03(-0.70%) |
Apr 15, 2015 | 3.738 | 3.899 | 3.738 | 3.865 | 147,944 | +0.17(+4.71%) |
Apr 14, 2015 | 3.790 | 3.790 | 3.669 | 3.691 | 115,382 | -0.08(-2.04%) |
Apr 13, 2015 | 3.841 | 3.847 | 3.768 | 3.768 | 63,671 | -0.06(-1.61%) |
Apr 10, 2015 | 3.784 | 3.829 | 3.775 | 3.829 | 138,527 | +0.08(+2.07%) |
Apr 09, 2015 | 3.651 | 3.773 | 3.651 | 3.752 | 142,086 | +0.08(+2.25%) |
Apr 08, 2015 | 3.689 | 3.695 | 3.669 | 3.669 | 17,188 | +0.02(+0.61%) |
Apr 07, 2015 | 3.618 | 3.706 | 3.618 | 3.647 | 46,627 | -0.04(-1.03%) |
Apr 06, 2015 | 3.552 | 3.685 | 3.511 | 3.685 | 254,079 | +0.08(+2.32%) |
Apr 02, 2015 | 3.593 | 3.601 | 3.601 | 3.601 | 31,472 | +0.01(+0.16%) |
Apr 01, 2015 | 3.646 | 3.650 | 3.582 | 3.596 | 213,819 | -0.09(-2.42%) |
Mar 31, 2015 | 3.749 | 3.749 | 3.685 | 3.685 | 504,867 | -0.09(-2.26%) |
Mar 30, 2015 | 3.753 | 3.835 | 3.706 | 3.770 | 147,436 | -0.00(-0.11%) |
Mar 27, 2015 | 3.496 | 3.783 | 3.465 | 3.774 | 313,683 | +0.28(+8.12%) |
Mar 26, 2015 | 3.375 | 3.523 | 3.279 | 3.491 | 276,740 | +0.03(+0.73%) |
Mar 25, 2015 | 3.852 | 3.852 | 3.466 | 3.466 | 370,068 | -0.39(-10.02%) |
Mar 24, 2015 | 3.933 | 3.933 | 3.846 | 3.852 | 45,347 | -0.03(-0.79%) |
Mar 23, 2015 | 3.972 | 3.979 | 3.882 | 3.882 | 216,737 | -0.07(-1.77%) |
Mar 20, 2015 | 3.835 | 3.980 | 3.835 | 3.952 | 92,026 | +0.14(+3.58%) |
Mar 19, 2015 | 3.832 | 3.847 | 3.815 | 3.815 | 86,094 | -0.01(-0.14%) |
Mar 18, 2015 | 3.718 | 3.842 | 3.676 | 3.821 | 111,830 | +0.08(+2.01%) |
Mar 17, 2015 | 3.796 | 3.796 | 3.699 | 3.745 | 100,257 | -0.06(-1.65%) |
Mar 16, 2015 | 3.759 | 3.819 | 3.751 | 3.808 | 132,797 | +0.07(+1.77%) |
Mar 13, 2015 | 3.644 | 3.742 | 3.615 | 3.742 | 137,639 | +0.06(+1.62%) |
Mar 12, 2015 | 3.687 | 3.734 | 3.604 | 3.683 | 335,177 | -0.11(-3.01%) |
Mar 11, 2015 | 3.792 | 3.860 | 3.784 | 3.797 | 107,666 | +0.05(+1.30%) |
Mar 10, 2015 | 3.848 | 3.854 | 3.722 | 3.748 | 277,313 | -0.15(-3.80%) |
Mar 09, 2015 | 3.895 | 3.900 | 3.876 | 3.896 | 87,595 | +0.01(+0.34%) |
Mar 06, 2015 | 3.975 | 3.994 | 3.883 | 3.883 | 213,153 | -0.13(-3.32%) |
Mar 05, 2015 | 4.025 | 4.064 | 3.981 | 4.016 | 106,940 | +0.01(+0.13%) |
Mar 04, 2015 | 3.953 | 4.023 | 3.944 | 4.011 | 123,161 | -0.05(-1.32%) |
Mar 03, 2015 | 4.156 | 4.156 | 4.029 | 4.065 | 184,100 | -0.12(-2.91%) |
Mar 02, 2015 | 4.005 | 4.187 | 4.005 | 4.187 | 564,455 | +0.20(+5.07%) |
Feb 27, 2015 | 4.094 | 4.094 | 3.985 | 3.985 | 592,080 | -0.06(-1.57%) |
Feb 26, 2015 | 4.043 | 4.057 | 3.998 | 4.048 | 164,465 | +0.07(+1.71%) |
Feb 25, 2015 | 3.999 | 4.017 | 3.977 | 3.980 | 64,595 | -0.07(-1.77%) |
Feb 24, 2015 | 3.930 | 4.070 | 3.930 | 4.052 | 126,841 | +0.13(+3.21%) |
Feb 23, 2015 | 3.981 | 3.981 | 3.893 | 3.926 | 200,636 | -0.07(-1.69%) |
Feb 20, 2015 | 3.971 | 4.011 | 3.922 | 3.993 | 134,177 | +0.05(+1.20%) |
Feb 19, 2015 | 3.950 | 3.992 | 3.943 | 3.946 | 63,965 | +0.00(+0.13%) |
Feb 18, 2015 | 4.020 | 4.020 | 3.940 | 3.941 | 124,904 | -0.06(-1.51%) |
Feb 17, 2015 | 3.936 | 4.006 | 3.919 | 4.001 | 191,969 | +0.08(+2.06%) |
Feb 13, 2015 | 3.926 | 3.920 | 3.920 | 3.920 | 416,429 | +0.02(+0.49%) |
Feb 12, 2015 | 3.832 | 3.901 | 3.802 | 3.901 | 130,497 | +0.15(+4.11%) |
Feb 11, 2015 | 3.759 | 3.821 | 3.713 | 3.747 | 188,967 | +0.01(+0.40%) |
Feb 10, 2015 | 3.599 | 3.751 | 3.591 | 3.733 | 167,031 | +0.18(+5.20%) |
Feb 09, 2015 | 3.602 | 3.602 | 3.531 | 3.548 | 323,919 | -0.07(-1.95%) |
Feb 06, 2015 | 3.713 | 3.750 | 3.619 | 3.619 | 150,084 | -0.07(-1.96%) |
Feb 05, 2015 | 3.664 | 3.714 | 3.647 | 3.691 | 151,052 | +0.08(+2.17%) |
Feb 04, 2015 | 3.588 | 3.664 | 3.587 | 3.612 | 143,474 | +0.02(+0.47%) |
Feb 03, 2015 | 3.494 | 3.595 | 3.486 | 3.595 | 211,047 | +0.10(+2.99%) |
Feb 02, 2015 | 3.490 | 3.496 | 3.355 | 3.491 | 290,580 | +0.02(+0.61%) |
Jan 30, 2015 | 3.582 | 3.582 | 3.470 | 3.470 | 820,463 | -0.18(-4.91%) |
Jan 29, 2015 | 3.582 | 3.649 | 3.529 | 3.649 | 143,789 | +0.08(+2.14%) |
Jan 28, 2015 | 3.712 | 3.747 | 3.573 | 3.573 | 195,794 | -0.06(-1.78%) |
Jan 27, 2015 | 3.749 | 3.749 | 3.580 | 3.638 | 262,374 | -0.20(-5.32%) |
Jan 26, 2015 | 3.839 | 3.842 | 3.789 | 3.842 | 186,884 | -0.03(-0.73%) |
Jan 23, 2015 | 3.895 | 3.931 | 3.712 | 3.870 | 712,603 | -0.03(-0.71%) |
Jan 22, 2015 | 3.895 | 3.923 | 3.728 | 3.898 | 249,591 | +0.06(+1.54%) |
Jan 21, 2015 | 3.727 | 3.876 | 3.699 | 3.839 | 519,278 | +0.10(+2.79%) |
Jan 20, 2015 | 3.717 | 3.759 | 3.651 | 3.735 | 291,815 | +0.01(+0.22%) |
Jan 16, 2015 | 3.593 | 3.735 | 3.555 | 3.726 | 187,151 | +0.11(+2.98%) |
Jan 15, 2015 | 3.701 | 3.759 | 3.617 | 3.619 | 134,782 | -0.07(-1.78%) |
Jan 14, 2015 | 3.717 | 3.746 | 3.618 | 3.684 | 264,553 | -0.06(-1.57%) |
Jan 13, 2015 | 3.842 | 3.961 | 3.697 | 3.743 | 314,259 | -0.05(-1.38%) |
Jan 12, 2015 | 3.894 | 3.894 | 3.753 | 3.795 | 182,599 | -0.10(-2.65%) |
Jan 09, 2015 | 3.920 | 3.947 | 3.801 | 3.899 | 212,645 | +0.00(+0.05%) |
Jan 08, 2015 | 3.747 | 3.906 | 3.747 | 3.897 | 329,633 | +0.23(+6.20%) |
Jan 07, 2015 | 3.625 | 3.710 | 3.625 | 3.669 | 231,408 | +0.06(+1.80%) |
Jan 06, 2015 | 3.770 | 3.770 | 3.586 | 3.605 | 646,337 | -0.17(-4.61%) |
Jan 05, 2015 | 3.893 | 3.893 | 3.762 | 3.779 | 709,939 | -0.12(-3.14%) |
Jan 02, 2015 | 3.897 | 4.002 | 3.844 | 3.902 | 432,747 | +0.02(+0.47%) |
Dec 31, 2014 | 3.943 | 3.883 | 3.883 | 3.883 | 154,950 | -0.08(-1.92%) |
Dec 30, 2014 | 4.023 | 4.023 | 3.957 | 3.959 | 156,427 | -0.08(-2.04%) |
Dec 29, 2014 | 4.052 | 4.052 | 3.999 | 4.042 | 113,719 | -0.03(-0.66%) |
Dec 26, 2014 | 4.130 | 4.130 | 4.050 | 4.069 | 95,875 | -0.01(-0.24%) |
Dec 24, 2014 | 4.028 | 4.079 | 4.079 | 4.079 | 84,738 | +0.03(+0.70%) |
Dec 23, 2014 | 4.113 | 4.118 | 4.050 | 4.050 | 457,830 | +0.01(+0.20%) |
Dec 22, 2014 | 3.940 | 4.047 | 3.940 | 4.042 | 295,301 | +0.13(+3.29%) |
Dec 19, 2014 | 4.013 | 4.013 | 3.891 | 3.913 | 237,467 | -0.06(-1.62%) |
Dec 18, 2014 | 3.993 | 3.993 | 3.911 | 3.977 | 165,398 | +0.15(+3.95%) |
Dec 17, 2014 | 3.679 | 3.826 | 3.649 | 3.826 | 268,827 | +0.11(+2.95%) |
Dec 16, 2014 | 3.716 | 3.844 | 3.676 | 3.716 | 163,945 | -0.03(-0.87%) |
Dec 15, 2014 | 3.833 | 3.918 | 3.724 | 3.749 | 416,741 | -0.07(-1.77%) |
Dec 12, 2014 | 3.883 | 3.923 | 3.799 | 3.817 | 317,817 | -0.14(-3.49%) |
Dec 11, 2014 | 4.001 | 4.020 | 3.850 | 3.955 | 216,786 | +0.08(+2.09%) |
Dec 10, 2014 | 3.982 | 4.022 | 3.857 | 3.874 | 212,742 | -0.13(-3.28%) |
Dec 09, 2014 | 3.969 | 4.032 | 3.856 | 4.005 | 462,704 | -0.03(-0.65%) |
Dec 08, 2014 | 4.150 | 4.166 | 3.981 | 4.031 | 436,720 | -0.14(-3.24%) |
Dec 05, 2014 | 4.116 | 4.166 | 4.116 | 4.166 | 348,039 | +0.07(+1.81%) |
Dec 04, 2014 | 4.076 | 4.114 | 4.047 | 4.092 | 208,140 | +0.02(+0.49%) |
Dec 03, 2014 | 4.004 | 4.090 | 3.997 | 4.072 | 323,024 | +0.12(+3.08%) |
Dec 02, 2014 | 3.881 | 3.954 | 3.867 | 3.951 | 134,159 | +0.07(+1.79%) |