Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 1.200 | 1.210 | 1.210 | 1.210 | 3,400 | -0.02(-1.63%) |
Dec 30, 2015 | 1.200 | 1.270 | 1.200 | 1.230 | 36,987 | +0.00(+0.00%) |
Dec 29, 2015 | 1.260 | 1.270 | 1.190 | 1.230 | 43,063 | +0.03(+2.50%) |
Dec 28, 2015 | 1.180 | 1.279 | 1.180 | 1.200 | 18,971 | -0.02(-1.64%) |
Dec 24, 2015 | 1.220 | 1.220 | 1.220 | 1.220 | 1,600 | +0.02(+1.67%) |
Dec 23, 2015 | 1.250 | 1.280 | 1.120 | 1.200 | 18,528 | +0.00(+0.00%) |
Dec 22, 2015 | 1.270 | 1.280 | 1.150 | 1.200 | 29,023 | -0.08(-6.25%) |
Dec 21, 2015 | 1.330 | 1.330 | 1.270 | 1.280 | 6,262 | -0.01(-0.78%) |
Dec 18, 2015 | 1.328 | 1.330 | 1.290 | 1.290 | 8,547 | +0.02(+1.57%) |
Dec 17, 2015 | 1.380 | 1.380 | 1.270 | 1.270 | 16,532 | -0.11(-7.97%) |
Dec 16, 2015 | 1.280 | 1.380 | 1.220 | 1.380 | 14,941 | +0.08(+6.15%) |
Dec 15, 2015 | 1.346 | 1.346 | 1.300 | 1.300 | 3,419 | -0.07(-5.10%) |
Dec 14, 2015 | 1.420 | 1.490 | 1.280 | 1.370 | 34,935 | -0.08(-5.24%) |
Dec 11, 2015 | 1.500 | 1.520 | 1.446 | 1.446 | 9,082 | -0.05(-3.63%) |
Dec 10, 2015 | 1.500 | 1.580 | 1.470 | 1.500 | 14,556 | -0.09(-5.66%) |
Dec 09, 2015 | 1.620 | 1.620 | 1.500 | 1.590 | 4,860 | +0.09(+6.00%) |
Dec 08, 2015 | 1.620 | 1.630 | 1.420 | 1.500 | 33,477 | -0.01(-0.66%) |
Dec 07, 2015 | 1.430 | 1.520 | 1.430 | 1.510 | 24,214 | +0.01(+0.67%) |
Dec 04, 2015 | 1.847 | 1.850 | 1.450 | 1.500 | 34,229 | -0.21(-12.29%) |
Dec 03, 2015 | 1.890 | 1.890 | 1.710 | 1.710 | 20,229 | -0.21(-10.94%) |
Dec 02, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 167 | -0.01(-0.52%) |
Dec 01, 2015 | 1.910 | 1.990 | 1.910 | 1.930 | 3,620 | +0.02(+1.05%) |
Nov 30, 2015 | 1.912 | 1.980 | 1.910 | 1.910 | 7,907 | -0.03(-1.36%) |
Nov 27, 2015 | 1.924 | 1.970 | 1.920 | 1.936 | 7,059 | -0.01(-0.70%) |
Nov 25, 2015 | 2.000 | 1.950 | 1.950 | 1.950 | 3,500 | +0.00(+0.00%) |
Nov 24, 2015 | 2.000 | 2.000 | 1.930 | 1.950 | 5,677 | +0.00(+0.00%) |
Nov 23, 2015 | 1.950 | 2.000 | 1.950 | 1.950 | 17,695 | +0.01(+0.51%) |
Nov 20, 2015 | 1.920 | 2.100 | 1.920 | 1.940 | 16,992 | -0.14(-6.64%) |
Nov 19, 2015 | 2.180 | 2.180 | 1.910 | 2.078 | 6,218 | +0.17(+8.80%) |
Nov 18, 2015 | 2.000 | 2.210 | 1.900 | 1.910 | 13,718 | -0.04(-2.05%) |
Nov 17, 2015 | 2.030 | 2.030 | 1.900 | 1.950 | 21,057 | +0.02(+1.04%) |
Nov 16, 2015 | 1.860 | 1.986 | 1.860 | 1.930 | 19,375 | +0.01(+0.52%) |
Nov 13, 2015 | 2.705 | 2.760 | 1.760 | 1.920 | 214,250 | -1.02(-34.69%) |
Nov 12, 2015 | 2.970 | 3.310 | 2.696 | 2.940 | 58,400 | +0.04(+1.38%) |
Nov 11, 2015 | 3.000 | 3.000 | 2.900 | 2.900 | 900 | -0.15(-4.92%) |
Nov 10, 2015 | 2.930 | 3.200 | 2.883 | 3.050 | 7,100 | +0.11(+3.74%) |
Nov 09, 2015 | 3.110 | 3.140 | 2.850 | 2.940 | 3,722 | -0.11(-3.60%) |
Nov 06, 2015 | 3.210 | 3.240 | 3.018 | 3.050 | 9,568 | -0.23(-7.01%) |
Nov 05, 2015 | 3.250 | 3.280 | 3.190 | 3.280 | 7,751 | +0.08(+2.50%) |
Nov 04, 2015 | 3.000 | 3.310 | 2.610 | 3.200 | 58,066 | +0.37(+13.07%) |
Nov 03, 2015 | 2.650 | 2.978 | 2.520 | 2.830 | 9,349 | +0.11(+4.04%) |
Nov 02, 2015 | 2.654 | 2.820 | 2.654 | 2.720 | 5,325 | -0.19(-6.53%) |
Oct 30, 2015 | 2.970 | 2.970 | 2.850 | 2.910 | 4,230 | -0.11(-3.64%) |
Oct 29, 2015 | 2.870 | 3.020 | 2.786 | 3.020 | 15,259 | +0.16(+5.59%) |
Oct 28, 2015 | 2.710 | 2.890 | 2.700 | 2.860 | 5,222 | +0.12(+4.38%) |
Oct 27, 2015 | 2.830 | 2.920 | 2.740 | 2.740 | 4,525 | -0.10(-3.52%) |
Oct 26, 2015 | 2.620 | 2.840 | 2.620 | 2.840 | 4,940 | +0.13(+4.99%) |
Oct 23, 2015 | 2.600 | 2.750 | 2.310 | 2.705 | 18,602 | +0.06(+2.08%) |
Oct 22, 2015 | 2.810 | 2.810 | 2.650 | 2.650 | 6,082 | -0.04(-1.49%) |
Oct 21, 2015 | 2.780 | 2.790 | 2.640 | 2.690 | 28,405 | +0.11(+4.26%) |
Oct 20, 2015 | 3.180 | 3.180 | 2.450 | 2.580 | 91,571 | -0.72(-21.82%) |
Oct 19, 2015 | 3.350 | 3.490 | 3.270 | 3.300 | 2,027 | -0.19(-5.44%) |
Oct 16, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 2,000 | +0.14(+4.18%) |
Oct 15, 2015 | 3.360 | 3.360 | 3.330 | 3.350 | 910 | +0.10(+3.08%) |
Oct 14, 2015 | 3.280 | 3.280 | 3.240 | 3.250 | 2,207 | -0.14(-4.13%) |
Oct 13, 2015 | 3.730 | 3.730 | 3.300 | 3.390 | 10,758 | -0.15(-4.24%) |
Oct 09, 2015 | 3.400 | 3.540 | 3.540 | 3.540 | 13 | +0.04(+1.14%) |
Oct 08, 2015 | 3.370 | 3.510 | 3.360 | 3.500 | 5,602 | +0.10(+2.94%) |
Oct 07, 2015 | 3.534 | 3.534 | 3.355 | 3.400 | 6,593 | -0.00(-0.15%) |
Oct 06, 2015 | 3.350 | 3.440 | 3.320 | 3.405 | 10,027 | +0.00(+0.15%) |
Oct 05, 2015 | 3.730 | 3.730 | 3.300 | 3.400 | 51,486 | -0.33(-8.85%) |
Oct 02, 2015 | 3.190 | 3.730 | 3.126 | 3.730 | 4,671 | +0.54(+17.07%) |
Oct 01, 2015 | 3.060 | 3.186 | 3.050 | 3.186 | 1,801 | +0.04(+1.14%) |
Sep 30, 2015 | 2.980 | 3.490 | 2.960 | 3.150 | 11,161 | +0.05(+1.61%) |
Sep 29, 2015 | 2.960 | 3.180 | 2.960 | 3.100 | 5,970 | +0.23(+8.01%) |
Sep 28, 2015 | 3.100 | 3.100 | 2.770 | 2.870 | 9,309 | -0.30(-9.46%) |
Sep 25, 2015 | 3.170 | 3.190 | 3.140 | 3.170 | 4,232 | -0.22(-6.49%) |
Sep 24, 2015 | 3.420 | 3.480 | 3.160 | 3.390 | 14,042 | -0.09(-2.59%) |
Sep 23, 2015 | 3.420 | 3.500 | 3.310 | 3.480 | 14,713 | +0.06(+1.75%) |
Sep 22, 2015 | 3.500 | 3.520 | 3.180 | 3.420 | 20,548 | -0.12(-3.39%) |
Sep 21, 2015 | 3.010 | 3.910 | 3.010 | 3.540 | 74,049 | +0.33(+10.28%) |
Sep 18, 2015 | 2.940 | 3.210 | 2.940 | 3.210 | 23,105 | +0.24(+8.08%) |
Sep 17, 2015 | 2.880 | 3.000 | 2.880 | 2.970 | 9,910 | +0.04(+1.36%) |
Sep 16, 2015 | 2.950 | 3.080 | 2.860 | 2.930 | 11,173 | -0.02(-0.67%) |
Sep 15, 2015 | 3.080 | 3.190 | 2.800 | 2.950 | 24,688 | -0.16(-5.14%) |
Sep 14, 2015 | 2.993 | 3.290 | 2.808 | 3.110 | 12,724 | +0.15(+5.07%) |
Sep 11, 2015 | 2.730 | 3.030 | 2.660 | 2.960 | 66,730 | +0.16(+5.71%) |
Sep 10, 2015 | 2.900 | 2.910 | 2.736 | 2.800 | 10,849 | -0.17(-5.72%) |
Sep 09, 2015 | 2.720 | 2.970 | 2.720 | 2.970 | 4,978 | +0.17(+6.07%) |
Sep 08, 2015 | 2.780 | 2.850 | 2.750 | 2.800 | 5,219 | +0.05(+1.82%) |
Sep 04, 2015 | 2.740 | 2.750 | 2.750 | 2.750 | 9,900 | +0.00(+0.00%) |
Sep 03, 2015 | 2.830 | 2.830 | 2.750 | 2.750 | 8,693 | -0.02(-0.72%) |
Sep 02, 2015 | 2.590 | 2.840 | 2.590 | 2.770 | 35,715 | +0.24(+9.49%) |
Sep 01, 2015 | 2.540 | 2.549 | 2.530 | 2.530 | 744 | +0.01(+0.40%) |
Aug 31, 2015 | 2.510 | 2.590 | 2.500 | 2.520 | 23,678 | +0.04(+1.61%) |
Aug 28, 2015 | 2.760 | 2.760 | 2.450 | 2.480 | 41,456 | -0.31(-11.11%) |
Aug 27, 2015 | 2.550 | 2.840 | 2.520 | 2.790 | 7,720 | +0.23(+8.98%) |
Aug 26, 2015 | 2.280 | 2.590 | 2.270 | 2.560 | 86,417 | +0.09(+3.64%) |
Aug 25, 2015 | 2.560 | 2.570 | 2.550 | 2.470 | 17,627 | -0.22(-8.18%) |
Aug 24, 2015 | 2.500 | 2.790 | 2.250 | 2.690 | 37,711 | +0.07(+2.67%) |
Aug 21, 2015 | 2.820 | 2.820 | 2.521 | 2.620 | 112,562 | -0.18(-6.43%) |
Aug 20, 2015 | 2.900 | 2.900 | 2.800 | 2.800 | 6,313 | -0.12(-4.11%) |
Aug 19, 2015 | 3.050 | 3.050 | 2.570 | 2.920 | 79,224 | -0.16(-5.19%) |
Aug 18, 2015 | 3.770 | 3.824 | 2.510 | 3.080 | 247,978 | -0.70(-18.52%) |
Aug 17, 2015 | 3.770 | 3.970 | 3.770 | 3.780 | 2,323 | +0.00(+0.00%) |
Aug 14, 2015 | 3.790 | 3.857 | 3.770 | 3.780 | 8,274 | +0.00(+0.00%) |
Aug 13, 2015 | 3.800 | 3.920 | 3.770 | 3.780 | 9,949 | +0.01(+0.27%) |
Aug 12, 2015 | 3.800 | 3.830 | 3.770 | 3.770 | 32,135 | -0.07(-1.82%) |
Aug 11, 2015 | 3.730 | 3.900 | 3.730 | 3.840 | 65,239 | +0.10(+2.67%) |
Aug 10, 2015 | 3.840 | 3.960 | 3.740 | 3.740 | 29,928 | -0.11(-2.86%) |
Aug 07, 2015 | 3.920 | 4.030 | 3.760 | 3.850 | 17,834 | -0.07(-1.79%) |
Aug 06, 2015 | 4.200 | 4.340 | 3.660 | 3.920 | 44,488 | -0.28(-6.67%) |
Aug 05, 2015 | 4.100 | 4.340 | 4.100 | 4.200 | 61,767 | +0.09(+2.19%) |
Aug 04, 2015 | 4.250 | 4.349 | 4.070 | 4.110 | 32,950 | -0.01(-0.24%) |
Aug 03, 2015 | 4.100 | 4.340 | 4.090 | 4.120 | 22,613 | +0.02(+0.49%) |
Jul 31, 2015 | 4.130 | 4.250 | 4.050 | 4.100 | 18,187 | -0.08(-1.91%) |
Jul 30, 2015 | 4.070 | 4.300 | 4.070 | 4.180 | 11,380 | +0.02(+0.48%) |
Jul 29, 2015 | 4.250 | 4.320 | 4.130 | 4.160 | 19,195 | -0.08(-1.89%) |
Jul 28, 2015 | 4.250 | 4.370 | 4.159 | 4.240 | 52,839 | +0.06(+1.44%) |
Jul 27, 2015 | 4.290 | 4.440 | 4.120 | 4.180 | 32,600 | -0.18(-4.13%) |
Jul 24, 2015 | 4.480 | 4.540 | 4.360 | 4.360 | 34,971 | -0.05(-1.13%) |
Jul 23, 2015 | 4.370 | 4.520 | 4.140 | 4.410 | 24,662 | +0.11(+2.56%) |
Jul 22, 2015 | 4.480 | 4.505 | 4.120 | 4.300 | 21,277 | -0.18(-4.02%) |
Jul 21, 2015 | 4.490 | 4.500 | 4.460 | 4.480 | 8,502 | +0.07(+1.59%) |
Jul 20, 2015 | 4.400 | 4.500 | 4.400 | 4.410 | 8,552 | +0.01(+0.23%) |
Jul 17, 2015 | 4.300 | 4.490 | 4.250 | 4.400 | 11,066 | +0.05(+1.15%) |
Jul 16, 2015 | 4.260 | 4.490 | 4.260 | 4.350 | 6,843 | +0.09(+2.11%) |
Jul 15, 2015 | 4.500 | 4.500 | 4.250 | 4.260 | 40,019 | -0.01(-0.23%) |
Jul 14, 2015 | 4.430 | 4.490 | 4.270 | 4.270 | 4,518 | -0.17(-3.83%) |
Jul 13, 2015 | 4.431 | 4.490 | 4.300 | 4.440 | 13,872 | -0.05(-1.11%) |
Jul 10, 2015 | 4.500 | 4.500 | 4.220 | 4.490 | 15,924 | +0.39(+9.51%) |
Jul 09, 2015 | 4.050 | 4.490 | 3.930 | 4.100 | 15,681 | +0.05(+1.23%) |
Jul 08, 2015 | 4.230 | 4.235 | 4.020 | 4.050 | 7,045 | -0.06(-1.46%) |
Jul 07, 2015 | 3.962 | 4.150 | 3.920 | 4.110 | 14,064 | -0.02(-0.48%) |
Jul 06, 2015 | 3.940 | 4.229 | 3.720 | 4.130 | 25,837 | +0.10(+2.61%) |
Jul 02, 2015 | 4.250 | 4.025 | 4.025 | 4.025 | 11,800 | -0.22(-5.29%) |
Jul 01, 2015 | 4.470 | 4.470 | 4.120 | 4.250 | 10,967 | -0.10(-2.30%) |
Jun 30, 2015 | 4.250 | 4.472 | 4.100 | 4.350 | 11,747 | +0.06(+1.40%) |
Jun 29, 2015 | 4.270 | 4.490 | 4.200 | 4.290 | 9,242 | -0.04(-0.92%) |
Jun 26, 2015 | 4.480 | 4.510 | 4.330 | 4.330 | 17,890 | -0.01(-0.23%) |
Jun 25, 2015 | 4.520 | 4.520 | 4.310 | 4.340 | 18,381 | -0.10(-2.25%) |
Jun 24, 2015 | 4.410 | 4.550 | 4.370 | 4.440 | 7,057 | -0.11(-2.42%) |
Jun 23, 2015 | 4.610 | 4.700 | 4.550 | 4.550 | 4,098 | -0.09(-1.94%) |
Jun 22, 2015 | 4.870 | 4.870 | 4.550 | 4.640 | 11,595 | -0.16(-3.33%) |
Jun 19, 2015 | 4.640 | 4.800 | 4.330 | 4.800 | 20,843 | +0.14(+3.00%) |
Jun 18, 2015 | 4.738 | 4.860 | 4.592 | 4.660 | 27,420 | -0.06(-1.27%) |
Jun 17, 2015 | 4.550 | 4.800 | 4.550 | 4.720 | 45,773 | +0.12(+2.61%) |
Jun 16, 2015 | 4.410 | 4.690 | 4.410 | 4.600 | 45,784 | +0.03(+0.66%) |
Jun 15, 2015 | 4.430 | 4.580 | 4.400 | 4.570 | 26,400 | +0.16(+3.51%) |
Jun 12, 2015 | 4.540 | 4.550 | 4.400 | 4.415 | 14,714 | -0.07(-1.45%) |
Jun 11, 2015 | 4.370 | 4.610 | 4.370 | 4.480 | 45,494 | +0.19(+4.43%) |
Jun 10, 2015 | 4.260 | 4.457 | 4.070 | 4.290 | 17,871 | +0.02(+0.47%) |
Jun 09, 2015 | 4.140 | 4.480 | 4.010 | 4.270 | 52,757 | +0.27(+6.75%) |
Jun 08, 2015 | 4.090 | 4.150 | 3.870 | 4.000 | 10,002 | -0.08(-1.96%) |
Jun 05, 2015 | 4.090 | 4.220 | 4.060 | 4.080 | 3,856 | -0.06(-1.45%) |
Jun 04, 2015 | 4.540 | 4.540 | 4.080 | 4.140 | 29,314 | -0.36(-8.00%) |
Jun 03, 2015 | 4.530 | 4.570 | 4.390 | 4.500 | 8,286 | -0.03(-0.66%) |
Jun 02, 2015 | 4.600 | 4.650 | 4.420 | 4.530 | 3,185 | +0.03(+0.67%) |
Jun 01, 2015 | 4.460 | 4.690 | 4.460 | 4.500 | 25,438 | +0.11(+2.39%) |
May 29, 2015 | 4.240 | 4.500 | 4.240 | 4.395 | 36,065 | +0.09(+2.21%) |
May 28, 2015 | 4.290 | 4.370 | 4.150 | 4.300 | 20,059 | +0.08(+1.90%) |
May 27, 2015 | 4.030 | 4.350 | 4.030 | 4.220 | 47,653 | +0.19(+4.71%) |
May 26, 2015 | 4.020 | 4.260 | 3.940 | 4.030 | 29,599 | -0.11(-2.66%) |
May 22, 2015 | 4.250 | 4.140 | 4.140 | 4.140 | 26,800 | +0.01(+0.24%) |
May 21, 2015 | 4.150 | 4.350 | 4.010 | 4.130 | 57,228 | +0.14(+3.51%) |
May 20, 2015 | 4.000 | 4.120 | 3.860 | 3.990 | 30,004 | +0.07(+1.79%) |
May 19, 2015 | 4.010 | 4.090 | 3.840 | 3.920 | 33,377 | -0.13(-3.21%) |
May 18, 2015 | 4.060 | 4.140 | 3.720 | 4.050 | 51,234 | +0.12(+3.05%) |
May 15, 2015 | 4.200 | 4.242 | 3.650 | 3.930 | 67,820 | -0.27(-6.43%) |
May 14, 2015 | 4.510 | 4.550 | 3.880 | 4.200 | 55,220 | -0.47(-10.06%) |
May 13, 2015 | 4.950 | 5.140 | 4.670 | 4.670 | 49,451 | -0.23(-4.69%) |
May 12, 2015 | 4.590 | 4.950 | 4.510 | 4.900 | 30,301 | +0.36(+7.93%) |
May 11, 2015 | 4.610 | 4.620 | 4.380 | 4.540 | 6,865 | -0.03(-0.55%) |
May 08, 2015 | 4.350 | 4.710 | 4.350 | 4.565 | 15,654 | +0.05(+1.00%) |
May 07, 2015 | 4.330 | 4.570 | 4.260 | 4.520 | 5,351 | +0.20(+4.63%) |
May 06, 2015 | 4.151 | 4.420 | 4.120 | 4.320 | 21,837 | +0.20(+4.85%) |
May 05, 2015 | 4.050 | 4.130 | 3.850 | 4.120 | 23,301 | +0.06(+1.48%) |
May 04, 2015 | 4.150 | 4.150 | 4.035 | 4.060 | 39,663 | -0.13(-3.10%) |
May 01, 2015 | 4.490 | 4.559 | 4.022 | 4.190 | 34,930 | -0.34(-7.51%) |
Apr 30, 2015 | 4.890 | 5.000 | 4.500 | 4.530 | 32,727 | -0.13(-2.79%) |
Apr 29, 2015 | 4.520 | 4.789 | 4.520 | 4.660 | 19,175 | +0.07(+1.53%) |
Apr 28, 2015 | 4.700 | 4.700 | 4.510 | 4.590 | 15,127 | -0.06(-1.29%) |
Apr 27, 2015 | 4.700 | 4.850 | 4.650 | 4.650 | 23,783 | +0.00(+0.00%) |
Apr 24, 2015 | 4.850 | 4.850 | 4.550 | 4.650 | 15,800 | +0.00(+0.00%) |
Apr 23, 2015 | 4.530 | 4.700 | 4.500 | 4.650 | 10,363 | +0.10(+2.20%) |
Apr 22, 2015 | 4.510 | 4.700 | 4.460 | 4.550 | 14,962 | +0.05(+1.11%) |
Apr 21, 2015 | 4.790 | 4.790 | 4.500 | 4.500 | 19,299 | -0.19(-4.05%) |
Apr 20, 2015 | 4.750 | 4.880 | 4.660 | 4.690 | 22,762 | -0.08(-1.68%) |
Apr 17, 2015 | 4.810 | 4.990 | 4.651 | 4.770 | 31,876 | -0.02(-0.42%) |
Apr 16, 2015 | 4.651 | 4.910 | 4.650 | 4.790 | 21,021 | +0.07(+1.48%) |
Apr 15, 2015 | 4.980 | 4.980 | 4.650 | 4.720 | 35,480 | -0.15(-3.08%) |
Apr 14, 2015 | 5.100 | 5.280 | 4.850 | 4.870 | 77,687 | -0.13(-2.60%) |
Apr 13, 2015 | 4.680 | 5.200 | 4.595 | 5.000 | 136,626 | +0.40(+8.70%) |
Apr 10, 2015 | 4.640 | 4.750 | 4.590 | 4.600 | 15,574 | +0.00(+0.00%) |
Apr 09, 2015 | 4.750 | 4.750 | 4.590 | 4.600 | 4,570 | -0.05(-1.08%) |
Apr 08, 2015 | 4.638 | 4.715 | 4.564 | 4.650 | 12,935 | +0.09(+1.97%) |
Apr 07, 2015 | 4.750 | 4.750 | 4.350 | 4.560 | 28,276 | -0.18(-3.80%) |
Apr 06, 2015 | 4.850 | 4.940 | 4.650 | 4.740 | 20,488 | -0.04(-0.84%) |
Apr 02, 2015 | 4.800 | 4.780 | 4.780 | 4.780 | 88,800 | +0.54(+12.74%) |
Apr 01, 2015 | 4.150 | 4.380 | 4.110 | 4.240 | 14,775 | +0.00(+0.00%) |
Mar 31, 2015 | 4.040 | 4.662 | 4.030 | 4.240 | 7,089 | +0.29(+7.21%) |
Mar 30, 2015 | 3.900 | 4.180 | 3.900 | 3.955 | 7,628 | +0.06(+1.41%) |
Mar 27, 2015 | 3.910 | 4.050 | 3.900 | 3.900 | 7,358 | -0.01(-0.26%) |
Mar 26, 2015 | 3.710 | 4.070 | 3.900 | 3.910 | 10,202 | +0.01(+0.26%) |
Mar 25, 2015 | 4.090 | 4.150 | 3.900 | 3.900 | 12,068 | -0.19(-4.65%) |
Mar 24, 2015 | 4.140 | 4.160 | 4.090 | 4.090 | 9,570 | -0.17(-4.10%) |
Mar 23, 2015 | 4.480 | 4.480 | 4.100 | 4.265 | 30,486 | -0.35(-7.48%) |
Mar 20, 2015 | 4.320 | 4.850 | 4.230 | 4.610 | 25,065 | +0.26(+5.98%) |
Mar 19, 2015 | 4.330 | 4.430 | 4.330 | 4.350 | 11,680 | +0.06(+1.40%) |
Mar 18, 2015 | 4.560 | 4.560 | 4.040 | 4.290 | 13,455 | -0.22(-4.88%) |
Mar 17, 2015 | 3.950 | 4.850 | 3.772 | 4.510 | 81,988 | +0.56(+14.18%) |
Mar 16, 2015 | 4.040 | 4.070 | 3.950 | 3.950 | 9,168 | -0.21(-5.05%) |
Mar 13, 2015 | 4.020 | 4.180 | 4.000 | 4.160 | 10,703 | +0.25(+6.39%) |
Mar 12, 2015 | 4.160 | 4.170 | 3.860 | 3.910 | 6,528 | +0.00(+0.00%) |
Mar 11, 2015 | 4.060 | 4.240 | 3.900 | 3.910 | 28,276 | -0.03(-0.76%) |
Mar 10, 2015 | 3.850 | 4.100 | 3.850 | 3.940 | 28,881 | +0.15(+3.96%) |
Mar 09, 2015 | 3.950 | 3.960 | 3.620 | 3.790 | 10,580 | -0.11(-2.82%) |
Mar 06, 2015 | 3.890 | 3.900 | 3.860 | 3.900 | 7,822 | +0.05(+1.30%) |
Mar 05, 2015 | 3.720 | 3.920 | 3.720 | 3.850 | 11,138 | +0.06(+1.58%) |
Mar 04, 2015 | 3.710 | 3.920 | 3.720 | 3.790 | 10,450 | +0.07(+1.88%) |
Mar 03, 2015 | 3.790 | 3.790 | 3.710 | 3.720 | 1,438 | -0.08(-2.11%) |
Mar 02, 2015 | 3.916 | 3.936 | 3.800 | 3.800 | 3,799 | -0.02(-0.52%) |
Feb 27, 2015 | 3.850 | 3.850 | 3.710 | 3.820 | 9,520 | -0.11(-2.80%) |
Feb 26, 2015 | 3.910 | 3.970 | 3.830 | 3.930 | 10,662 | +0.11(+2.88%) |
Feb 25, 2015 | 3.780 | 3.960 | 3.760 | 3.820 | 17,308 | +0.04(+1.06%) |
Feb 24, 2015 | 3.620 | 3.880 | 3.600 | 3.780 | 14,843 | +0.19(+5.29%) |
Feb 23, 2015 | 3.580 | 3.820 | 3.510 | 3.590 | 18,634 | -0.15(-3.92%) |
Feb 20, 2015 | 3.740 | 3.820 | 3.650 | 3.736 | 10,841 | -0.07(-1.93%) |
Feb 19, 2015 | 4.110 | 4.240 | 3.800 | 3.810 | 41,096 | -0.11(-2.81%) |
Feb 18, 2015 | 3.740 | 4.250 | 3.740 | 3.920 | 46,688 | +0.29(+7.99%) |
Feb 17, 2015 | 3.500 | 3.740 | 3.500 | 3.630 | 22,404 | +0.13(+3.71%) |
Feb 13, 2015 | 3.400 | 3.500 | 3.500 | 3.500 | 12,600 | +0.20(+6.06%) |
Feb 12, 2015 | 3.630 | 3.630 | 3.300 | 3.300 | 685 | +0.00(+0.00%) |
Feb 11, 2015 | 3.680 | 3.740 | 3.300 | 3.300 | 2,347 | +0.07(+2.17%) |
Feb 10, 2015 | 3.360 | 3.710 | 3.160 | 3.230 | 3,921 | -0.17(-5.00%) |
Feb 09, 2015 | 3.450 | 3.530 | 3.350 | 3.400 | 3,407 | -0.13(-3.68%) |
Feb 06, 2015 | 3.450 | 3.690 | 3.450 | 3.530 | 3,055 | +0.16(+4.74%) |
Feb 05, 2015 | 3.380 | 3.730 | 3.370 | 3.370 | 2,350 | -0.08(-2.35%) |
Feb 04, 2015 | 3.500 | 3.501 | 3.451 | 3.451 | 4,528 | -0.09(-2.43%) |
Feb 03, 2015 | 3.520 | 3.537 | 3.500 | 3.537 | 5,073 | -0.00(-0.08%) |
Feb 02, 2015 | 3.540 | 3.540 | 3.540 | 3.540 | 336 | -0.00(-0.01%) |
Jan 30, 2015 | 3.670 | 3.756 | 3.510 | 3.541 | 6,113 | -0.12(-3.40%) |
Jan 29, 2015 | 3.570 | 3.910 | 3.560 | 3.665 | 7,547 | +0.10(+2.66%) |
Jan 28, 2015 | 3.707 | 3.931 | 3.570 | 3.570 | 8,886 | -0.07(-1.92%) |
Jan 27, 2015 | 3.680 | 3.710 | 3.540 | 3.640 | 2,571 | +0.04(+1.11%) |
Jan 26, 2015 | 3.630 | 3.710 | 3.500 | 3.600 | 9,465 | +0.23(+6.82%) |
Jan 23, 2015 | 3.400 | 3.940 | 3.340 | 3.370 | 16,292 | +0.05(+1.51%) |
Jan 22, 2015 | 3.260 | 3.410 | 3.260 | 3.320 | 9,964 | +0.08(+2.47%) |
Jan 21, 2015 | 3.370 | 3.380 | 3.130 | 3.240 | 3,903 | -0.03(-0.92%) |
Jan 20, 2015 | 3.240 | 3.350 | 3.240 | 3.270 | 3,953 | +0.12(+3.81%) |
Jan 16, 2015 | 3.080 | 3.290 | 3.080 | 3.150 | 9,713 | -0.07(-2.17%) |
Jan 15, 2015 | 3.131 | 3.400 | 3.130 | 3.220 | 4,352 | -0.09(-2.72%) |
Jan 14, 2015 | 3.430 | 3.460 | 3.174 | 3.310 | 14,357 | -0.16(-4.61%) |
Jan 13, 2015 | 3.500 | 3.650 | 3.410 | 3.470 | 8,531 | -0.01(-0.29%) |
Jan 12, 2015 | 3.760 | 3.760 | 3.410 | 3.480 | 13,259 | -0.19(-5.18%) |
Jan 09, 2015 | 3.870 | 3.870 | 3.660 | 3.670 | 3,893 | -0.07(-1.87%) |
Jan 08, 2015 | 3.870 | 3.893 | 3.680 | 3.740 | 3,454 | +0.08(+2.05%) |
Jan 07, 2015 | 3.800 | 3.800 | 3.550 | 3.665 | 6,755 | -0.06(-1.48%) |
Jan 06, 2015 | 3.810 | 3.970 | 3.440 | 3.720 | 22,162 | -0.02(-0.53%) |
Jan 05, 2015 | 3.840 | 4.000 | 3.600 | 3.740 | 20,570 | +0.04(+1.08%) |