Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.090 | 1.330 | 1.010 | 1.320 | 474,556 | +0.23(+21.10%) |
Jan 28, 2016 | 1.020 | 1.100 | 1.000 | 1.090 | 94,451 | +0.07(+6.86%) |
Jan 27, 2016 | 1.060 | 1.060 | 1.010 | 1.020 | 89,287 | -0.04(-3.77%) |
Jan 26, 2016 | 1.050 | 1.140 | 1.020 | 1.060 | 298,475 | +0.02(+1.92%) |
Jan 25, 2016 | 1.050 | 1.110 | 1.010 | 1.040 | 165,348 | -0.05(-4.59%) |
Jan 22, 2016 | 1.090 | 1.150 | 1.070 | 1.090 | 225,672 | +0.00(+0.00%) |
Jan 21, 2016 | 1.020 | 1.150 | 1.010 | 1.090 | 291,297 | +0.07(+6.34%) |
Jan 20, 2016 | 0.9500 | 1.030 | 0.8516 | 1.025 | 505,790 | +0.03(+3.54%) |
Jan 19, 2016 | 1.100 | 1.100 | 0.9900 | 0.9900 | 197,713 | -0.10(-9.17%) |
Jan 15, 2016 | 1.090 | 1.090 | 1.090 | 1.090 | 159,700 | -0.04(-3.54%) |
Jan 14, 2016 | 1.090 | 1.140 | 1.050 | 1.130 | 103,117 | +0.05(+4.63%) |
Jan 13, 2016 | 1.180 | 1.200 | 1.070 | 1.080 | 151,205 | -0.08(-6.90%) |
Jan 12, 2016 | 1.170 | 1.170 | 1.150 | 1.160 | 162,667 | +0.01(+0.87%) |
Jan 11, 2016 | 1.200 | 1.220 | 1.150 | 1.150 | 102,061 | -0.05(-4.17%) |
Jan 08, 2016 | 1.200 | 1.260 | 1.190 | 1.200 | 194,672 | +0.00(+0.00%) |
Jan 07, 2016 | 1.250 | 1.310 | 1.200 | 1.200 | 173,653 | -0.08(-6.25%) |
Jan 06, 2016 | 1.320 | 1.460 | 1.260 | 1.280 | 68,213 | -0.07(-5.19%) |
Jan 05, 2016 | 1.280 | 1.440 | 1.280 | 1.350 | 91,907 | +0.08(+6.30%) |
Jan 04, 2016 | 1.310 | 1.310 | 1.240 | 1.270 | 296,156 | -0.06(-4.51%) |
Dec 31, 2015 | 1.340 | 1.330 | 1.330 | 1.330 | 561,700 | +0.00(+0.00%) |
Dec 30, 2015 | 1.330 | 1.360 | 1.330 | 1.330 | 480,161 | -0.02(-1.48%) |
Dec 29, 2015 | 1.390 | 1.390 | 1.330 | 1.350 | 510,702 | -0.05(-3.57%) |
Dec 28, 2015 | 1.460 | 1.460 | 1.370 | 1.400 | 279,592 | -0.07(-4.44%) |
Dec 24, 2015 | 1.480 | 1.465 | 1.465 | 1.465 | 49,200 | -0.01(-1.01%) |
Dec 23, 2015 | 1.520 | 1.530 | 1.450 | 1.480 | 200,727 | -0.04(-2.63%) |
Dec 22, 2015 | 1.490 | 1.560 | 1.480 | 1.520 | 466,676 | +0.03(+2.01%) |
Dec 21, 2015 | 1.500 | 1.500 | 1.300 | 1.490 | 94,314 | +0.01(+0.68%) |
Dec 18, 2015 | 1.480 | 1.500 | 1.400 | 1.480 | 240,529 | +0.01(+0.68%) |
Dec 17, 2015 | 1.520 | 1.600 | 1.460 | 1.470 | 185,585 | -0.03(-2.00%) |
Dec 16, 2015 | 1.270 | 1.500 | 1.250 | 1.500 | 487,166 | +0.23(+18.11%) |
Dec 15, 2015 | 1.260 | 1.340 | 1.250 | 1.270 | 145,967 | +0.02(+1.60%) |
Dec 14, 2015 | 1.350 | 1.380 | 1.110 | 1.250 | 350,865 | -0.10(-7.41%) |
Dec 11, 2015 | 1.370 | 1.400 | 1.350 | 1.350 | 177,345 | -0.06(-4.26%) |
Dec 10, 2015 | 1.430 | 1.430 | 1.380 | 1.410 | 146,262 | -0.02(-1.40%) |
Dec 09, 2015 | 1.450 | 1.450 | 1.430 | 1.430 | 48,861 | +0.00(+0.00%) |
Dec 08, 2015 | 1.430 | 1.580 | 1.420 | 1.430 | 127,346 | -0.01(-0.69%) |
Dec 07, 2015 | 1.500 | 1.510 | 1.430 | 1.440 | 213,668 | -0.06(-4.00%) |
Dec 04, 2015 | 1.490 | 1.530 | 1.470 | 1.500 | 143,241 | +0.01(+0.67%) |
Dec 03, 2015 | 1.510 | 1.540 | 1.490 | 1.490 | 74,041 | -0.02(-1.32%) |
Dec 02, 2015 | 1.510 | 1.545 | 1.510 | 1.510 | 48,600 | +0.00(+0.00%) |
Dec 01, 2015 | 1.530 | 1.560 | 1.500 | 1.510 | 108,096 | -0.03(-1.95%) |
Nov 30, 2015 | 1.490 | 1.550 | 1.490 | 1.540 | 269,157 | +0.05(+3.36%) |
Nov 27, 2015 | 1.470 | 1.500 | 1.470 | 1.490 | 32,818 | +0.00(+0.00%) |
Nov 25, 2015 | 1.510 | 1.490 | 1.490 | 1.490 | 430,200 | -0.03(-1.97%) |
Nov 24, 2015 | 1.500 | 1.540 | 1.500 | 1.520 | 479,933 | -0.01(-0.65%) |
Nov 23, 2015 | 1.500 | 1.550 | 1.490 | 1.530 | 189,008 | +0.04(+2.68%) |
Nov 20, 2015 | 1.480 | 1.540 | 1.470 | 1.490 | 103,754 | +0.00(+0.00%) |
Nov 19, 2015 | 1.510 | 1.550 | 1.460 | 1.490 | 311,260 | -0.03(-1.97%) |
Nov 18, 2015 | 1.450 | 1.520 | 1.430 | 1.520 | 588,749 | +0.09(+6.29%) |
Nov 17, 2015 | 1.420 | 1.480 | 1.390 | 1.430 | 1,225,963 | +0.01(+0.70%) |
Nov 16, 2015 | 1.430 | 1.440 | 1.420 | 1.420 | 152,452 | -0.01(-0.70%) |
Nov 13, 2015 | 1.470 | 1.480 | 1.420 | 1.430 | 188,050 | -0.06(-3.70%) |
Nov 12, 2015 | 1.510 | 1.530 | 1.480 | 1.485 | 156,553 | -0.04(-2.94%) |
Nov 11, 2015 | 1.550 | 1.560 | 1.510 | 1.530 | 214,712 | -0.03(-1.92%) |
Nov 10, 2015 | 1.550 | 1.660 | 1.540 | 1.560 | 208,601 | -0.02(-1.27%) |
Nov 09, 2015 | 1.610 | 1.640 | 1.500 | 1.580 | 363,923 | -0.03(-1.86%) |
Nov 06, 2015 | 1.600 | 1.625 | 1.550 | 1.610 | 145,762 | +0.00(+0.00%) |
Nov 05, 2015 | 1.650 | 1.670 | 1.560 | 1.610 | 729,869 | +0.10(+6.62%) |
Nov 04, 2015 | 1.610 | 1.610 | 1.480 | 1.510 | 159,314 | -0.08(-5.03%) |
Nov 03, 2015 | 1.620 | 1.680 | 1.580 | 1.590 | 168,678 | -0.05(-3.05%) |
Nov 02, 2015 | 1.630 | 1.680 | 1.620 | 1.640 | 169,999 | -0.02(-1.20%) |
Oct 30, 2015 | 1.670 | 1.690 | 1.615 | 1.660 | 1,058,411 | -0.03(-1.78%) |
Oct 29, 2015 | 1.730 | 1.750 | 1.675 | 1.690 | 125,012 | -0.07(-3.98%) |
Oct 28, 2015 | 1.700 | 1.800 | 1.650 | 1.760 | 263,116 | +0.06(+3.53%) |
Oct 27, 2015 | 1.690 | 1.710 | 1.630 | 1.700 | 185,551 | +0.02(+1.19%) |
Oct 26, 2015 | 1.700 | 1.720 | 1.670 | 1.680 | 177,109 | +0.00(+0.00%) |
Oct 23, 2015 | 1.530 | 1.690 | 1.500 | 1.680 | 329,083 | +0.16(+10.53%) |
Oct 22, 2015 | 1.590 | 1.590 | 1.480 | 1.520 | 1,005,827 | -0.07(-4.40%) |
Oct 21, 2015 | 1.610 | 1.650 | 1.540 | 1.590 | 538,595 | -0.02(-1.24%) |
Oct 20, 2015 | 1.640 | 1.640 | 1.600 | 1.610 | 280,411 | -0.02(-1.23%) |
Oct 19, 2015 | 1.620 | 1.800 | 1.610 | 1.630 | 98,785 | -0.01(-0.61%) |
Oct 16, 2015 | 1.720 | 1.725 | 1.620 | 1.640 | 114,595 | -0.06(-3.53%) |
Oct 15, 2015 | 1.580 | 1.720 | 1.580 | 1.700 | 482,667 | +0.11(+6.92%) |
Oct 14, 2015 | 1.660 | 1.670 | 1.590 | 1.590 | 298,280 | -0.07(-4.22%) |
Oct 13, 2015 | 1.750 | 1.750 | 1.660 | 1.660 | 281,566 | -0.09(-5.14%) |
Oct 12, 2015 | 1.750 | 1.780 | 1.740 | 1.750 | 117,489 | +0.00(+0.00%) |
Oct 09, 2015 | 1.950 | 1.960 | 1.750 | 1.750 | 402,884 | -0.17(-8.85%) |
Oct 08, 2015 | 1.900 | 1.930 | 1.870 | 1.920 | 122,689 | +0.02(+1.05%) |
Oct 07, 2015 | 1.820 | 1.900 | 1.810 | 1.900 | 299,595 | +0.07(+3.83%) |
Oct 06, 2015 | 1.830 | 1.890 | 1.780 | 1.830 | 184,562 | -0.04(-2.14%) |
Oct 05, 2015 | 1.790 | 1.880 | 1.760 | 1.870 | 330,126 | +0.10(+5.65%) |
Oct 02, 2015 | 1.730 | 1.835 | 1.710 | 1.770 | 121,888 | +0.02(+1.14%) |
Oct 01, 2015 | 1.830 | 1.830 | 1.705 | 1.750 | 103,370 | -0.06(-3.31%) |
Sep 30, 2015 | 1.860 | 1.870 | 1.650 | 1.810 | 350,281 | -0.04(-2.16%) |
Sep 29, 2015 | 1.600 | 1.900 | 1.590 | 1.850 | 541,433 | +0.14(+8.19%) |
Sep 28, 2015 | 1.760 | 1.880 | 1.700 | 1.710 | 143,509 | -0.06(-3.39%) |
Sep 25, 2015 | 1.810 | 1.900 | 1.720 | 1.770 | 474,344 | -0.03(-1.67%) |
Sep 24, 2015 | 1.790 | 1.850 | 1.680 | 1.800 | 229,863 | -0.05(-2.70%) |
Sep 23, 2015 | 2.010 | 2.010 | 1.750 | 1.850 | 443,395 | -0.15(-7.50%) |
Sep 22, 2015 | 1.980 | 2.080 | 1.955 | 2.000 | 227,675 | -0.01(-0.50%) |
Sep 21, 2015 | 2.170 | 2.170 | 2.000 | 2.010 | 181,659 | -0.10(-4.74%) |
Sep 18, 2015 | 2.110 | 2.150 | 2.000 | 2.110 | 352,716 | -0.04(-1.86%) |
Sep 17, 2015 | 2.100 | 2.200 | 2.085 | 2.150 | 206,149 | +0.01(+0.47%) |
Sep 16, 2015 | 2.000 | 2.190 | 2.000 | 2.140 | 194,547 | +0.15(+7.54%) |
Sep 15, 2015 | 1.990 | 2.070 | 1.900 | 1.990 | 372,665 | +0.00(+0.00%) |
Sep 14, 2015 | 2.060 | 2.070 | 1.980 | 1.990 | 109,872 | -0.07(-3.40%) |
Sep 11, 2015 | 2.060 | 2.150 | 2.030 | 2.060 | 103,500 | -0.03(-1.44%) |
Sep 10, 2015 | 1.990 | 2.110 | 1.990 | 2.090 | 199,020 | +0.08(+3.98%) |
Sep 09, 2015 | 2.140 | 2.200 | 1.910 | 2.010 | 454,955 | -0.12(-5.63%) |
Sep 08, 2015 | 2.140 | 2.300 | 2.080 | 2.130 | 251,831 | +0.03(+1.43%) |
Sep 04, 2015 | 2.130 | 2.100 | 2.100 | 2.100 | 115,800 | -0.06(-2.78%) |
Sep 03, 2015 | 2.240 | 2.240 | 2.110 | 2.160 | 429,561 | -0.08(-3.57%) |
Sep 02, 2015 | 2.490 | 2.500 | 2.150 | 2.240 | 789,198 | -0.23(-9.31%) |
Sep 01, 2015 | 2.550 | 2.630 | 2.450 | 2.470 | 488,127 | -0.14(-5.36%) |
Aug 31, 2015 | 2.410 | 2.640 | 2.400 | 2.610 | 244,419 | +0.18(+7.41%) |
Aug 28, 2015 | 2.330 | 2.437 | 2.280 | 2.430 | 175,720 | +0.08(+3.40%) |
Aug 27, 2015 | 2.330 | 2.380 | 2.270 | 2.350 | 180,111 | +0.03(+1.29%) |
Aug 26, 2015 | 2.250 | 2.330 | 2.210 | 2.320 | 264,906 | +0.11(+4.98%) |
Aug 25, 2015 | 2.300 | 2.399 | 2.210 | 2.210 | 142,015 | -0.04(-1.78%) |
Aug 24, 2015 | 2.250 | 2.415 | 2.200 | 2.250 | 287,468 | -0.11(-4.66%) |
Aug 21, 2015 | 2.250 | 2.390 | 2.230 | 2.360 | 250,998 | +0.07(+3.06%) |
Aug 20, 2015 | 2.350 | 2.460 | 2.270 | 2.290 | 200,729 | -0.09(-3.78%) |
Aug 19, 2015 | 2.290 | 2.440 | 2.250 | 2.380 | 236,202 | +0.09(+3.93%) |
Aug 18, 2015 | 2.360 | 2.410 | 2.280 | 2.290 | 126,286 | -0.06(-2.55%) |
Aug 17, 2015 | 2.340 | 2.400 | 2.300 | 2.350 | 180,626 | -0.01(-0.42%) |
Aug 14, 2015 | 2.360 | 2.420 | 2.250 | 2.360 | 172,507 | -0.01(-0.42%) |
Aug 13, 2015 | 2.290 | 2.460 | 2.260 | 2.370 | 201,354 | +0.08(+3.49%) |
Aug 12, 2015 | 2.260 | 2.340 | 2.210 | 2.290 | 324,319 | -0.04(-1.72%) |
Aug 11, 2015 | 2.530 | 2.540 | 2.260 | 2.330 | 429,695 | -0.22(-8.63%) |
Aug 10, 2015 | 2.550 | 2.590 | 2.420 | 2.550 | 344,143 | +0.00(+0.00%) |
Aug 07, 2015 | 2.500 | 2.660 | 2.210 | 2.550 | 407,288 | +0.02(+0.79%) |
Aug 06, 2015 | 2.570 | 2.590 | 2.430 | 2.530 | 480,761 | -0.03(-1.17%) |
Aug 05, 2015 | 2.530 | 2.590 | 2.480 | 2.560 | 414,195 | +0.06(+2.40%) |
Aug 04, 2015 | 2.500 | 2.590 | 2.380 | 2.500 | 1,366,168 | -0.01(-0.40%) |
Aug 03, 2015 | 2.430 | 2.580 | 2.370 | 2.510 | 635,939 | +0.08(+3.29%) |
Jul 31, 2015 | 2.410 | 2.470 | 2.380 | 2.430 | 167,794 | +0.01(+0.41%) |
Jul 30, 2015 | 2.430 | 2.460 | 2.340 | 2.420 | 257,320 | -0.04(-1.63%) |
Jul 29, 2015 | 2.530 | 2.560 | 2.400 | 2.460 | 380,206 | -0.12(-4.65%) |
Jul 28, 2015 | 2.470 | 2.750 | 2.300 | 2.580 | 836,162 | +0.17(+7.05%) |
Jul 27, 2015 | 2.540 | 2.620 | 2.400 | 2.410 | 164,928 | -0.13(-5.12%) |
Jul 24, 2015 | 2.620 | 2.620 | 2.530 | 2.540 | 181,314 | -0.07(-2.68%) |
Jul 23, 2015 | 2.650 | 2.670 | 2.580 | 2.610 | 189,911 | +0.02(+0.77%) |
Jul 22, 2015 | 2.520 | 2.630 | 2.520 | 2.590 | 239,249 | +0.04(+1.57%) |
Jul 21, 2015 | 2.520 | 2.600 | 2.520 | 2.550 | 135,184 | +0.00(+0.00%) |
Jul 20, 2015 | 2.700 | 2.700 | 2.530 | 2.550 | 141,139 | -0.14(-5.20%) |
Jul 17, 2015 | 2.840 | 2.850 | 2.670 | 2.690 | 165,019 | -0.14(-4.95%) |
Jul 16, 2015 | 2.730 | 2.990 | 2.650 | 2.830 | 213,120 | +0.09(+3.28%) |
Jul 15, 2015 | 2.850 | 2.850 | 2.690 | 2.740 | 293,553 | -0.12(-4.20%) |
Jul 14, 2015 | 2.910 | 2.910 | 2.820 | 2.860 | 107,748 | -0.04(-1.38%) |
Jul 13, 2015 | 2.970 | 3.020 | 2.830 | 2.900 | 271,601 | -0.06(-2.03%) |
Jul 10, 2015 | 2.840 | 3.080 | 2.810 | 2.960 | 911,421 | +0.37(+14.29%) |
Jul 09, 2015 | 2.730 | 2.800 | 2.580 | 2.590 | 282,687 | -0.09(-3.36%) |
Jul 08, 2015 | 2.740 | 2.800 | 2.680 | 2.680 | 410,964 | -0.09(-3.25%) |
Jul 07, 2015 | 2.870 | 2.920 | 2.710 | 2.770 | 192,066 | -0.11(-3.82%) |
Jul 06, 2015 | 2.850 | 2.970 | 2.810 | 2.880 | 258,358 | +0.00(+0.00%) |
Jul 02, 2015 | 2.990 | 2.880 | 2.880 | 2.880 | 156,200 | -0.07(-2.37%) |
Jul 01, 2015 | 3.030 | 3.070 | 2.940 | 2.950 | 197,338 | -0.07(-2.32%) |
Jun 30, 2015 | 2.970 | 3.090 | 2.950 | 3.020 | 238,831 | +0.00(+0.00%) |
Jun 29, 2015 | 3.340 | 3.400 | 2.961 | 3.020 | 315,104 | -0.30(-9.04%) |
Jun 26, 2015 | 3.460 | 3.490 | 3.280 | 3.320 | 6,076,938 | -0.15(-4.32%) |
Jun 25, 2015 | 3.350 | 3.490 | 3.250 | 3.470 | 262,829 | +0.14(+4.20%) |
Jun 24, 2015 | 3.270 | 3.400 | 3.250 | 3.330 | 211,221 | +0.08(+2.46%) |
Jun 23, 2015 | 3.330 | 3.400 | 3.210 | 3.250 | 262,563 | -0.11(-3.27%) |
Jun 22, 2015 | 3.180 | 3.430 | 3.150 | 3.360 | 326,285 | +0.23(+7.35%) |
Jun 19, 2015 | 3.090 | 3.210 | 3.000 | 3.130 | 408,802 | +0.07(+2.29%) |
Jun 18, 2015 | 3.170 | 3.220 | 3.040 | 3.060 | 720,019 | -0.13(-4.08%) |
Jun 17, 2015 | 3.280 | 3.290 | 3.120 | 3.190 | 585,619 | -0.11(-3.33%) |
Jun 16, 2015 | 3.580 | 3.580 | 3.270 | 3.300 | 630,830 | -0.12(-3.51%) |
Jun 15, 2015 | 3.530 | 3.540 | 3.350 | 3.420 | 387,199 | -0.17(-4.74%) |
Jun 12, 2015 | 3.590 | 3.670 | 3.520 | 3.590 | 257,834 | +0.00(+0.00%) |
Jun 11, 2015 | 4.040 | 4.180 | 3.500 | 3.590 | 657,803 | -0.44(-10.92%) |
Jun 10, 2015 | 4.200 | 4.340 | 3.970 | 4.030 | 354,280 | -0.19(-4.50%) |
Jun 09, 2015 | 4.160 | 4.230 | 3.960 | 4.220 | 452,509 | +0.04(+0.96%) |
Jun 08, 2015 | 4.020 | 4.180 | 3.880 | 4.180 | 161,976 | +0.15(+3.72%) |
Jun 05, 2015 | 3.922 | 4.040 | 3.920 | 4.030 | 78,762 | +0.03(+0.75%) |
Jun 04, 2015 | 3.960 | 4.040 | 3.950 | 4.000 | 88,541 | -0.02(-0.50%) |
Jun 03, 2015 | 3.990 | 4.060 | 3.910 | 4.020 | 179,680 | +0.02(+0.50%) |
Jun 02, 2015 | 4.000 | 4.080 | 3.790 | 4.000 | 205,728 | -0.01(-0.25%) |
Jun 01, 2015 | 4.180 | 4.180 | 3.950 | 4.010 | 259,809 | -0.17(-4.07%) |
May 29, 2015 | 4.320 | 4.330 | 4.120 | 4.180 | 320,693 | -0.10(-2.34%) |
May 28, 2015 | 4.250 | 4.390 | 4.200 | 4.280 | 335,308 | +0.01(+0.23%) |
May 27, 2015 | 4.080 | 4.290 | 4.062 | 4.270 | 130,362 | +0.18(+4.40%) |
May 26, 2015 | 4.210 | 4.360 | 4.060 | 4.090 | 317,859 | -0.14(-3.31%) |
May 22, 2015 | 3.960 | 4.230 | 4.230 | 4.230 | 294,600 | +0.24(+6.02%) |
May 21, 2015 | 3.930 | 4.040 | 3.900 | 3.990 | 248,761 | +0.04(+1.01%) |
May 20, 2015 | 3.850 | 3.960 | 3.810 | 3.950 | 265,451 | +0.09(+2.33%) |
May 19, 2015 | 3.830 | 3.870 | 3.790 | 3.860 | 130,428 | -0.01(-0.26%) |
May 18, 2015 | 3.880 | 3.880 | 3.770 | 3.870 | 155,481 | +0.05(+1.31%) |
May 15, 2015 | 3.750 | 3.878 | 3.620 | 3.820 | 187,778 | +0.11(+2.96%) |
May 14, 2015 | 3.690 | 3.810 | 3.640 | 3.710 | 164,967 | +0.09(+2.49%) |
May 13, 2015 | 3.700 | 3.750 | 3.620 | 3.620 | 122,281 | -0.10(-2.69%) |
May 12, 2015 | 3.790 | 3.790 | 3.660 | 3.720 | 121,522 | -0.06(-1.72%) |
May 11, 2015 | 3.860 | 3.860 | 3.665 | 3.785 | 208,980 | -0.06(-1.69%) |
May 08, 2015 | 3.860 | 3.960 | 3.650 | 3.850 | 351,243 | -0.05(-1.28%) |
May 07, 2015 | 3.690 | 3.920 | 3.640 | 3.900 | 371,979 | +0.29(+8.03%) |
May 06, 2015 | 3.700 | 3.750 | 3.520 | 3.610 | 319,349 | +0.11(+3.14%) |
May 05, 2015 | 3.530 | 3.580 | 3.480 | 3.500 | 193,759 | -0.01(-0.28%) |
May 04, 2015 | 3.500 | 3.570 | 3.490 | 3.510 | 39,625 | -0.01(-0.28%) |
May 01, 2015 | 3.680 | 3.680 | 3.410 | 3.520 | 142,436 | -0.11(-3.03%) |
Apr 30, 2015 | 3.670 | 3.720 | 3.570 | 3.630 | 430,414 | -0.03(-0.82%) |
Apr 29, 2015 | 3.880 | 3.930 | 3.625 | 3.660 | 88,371 | -0.23(-6.03%) |
Apr 28, 2015 | 3.910 | 3.955 | 3.840 | 3.895 | 54,994 | -0.02(-0.64%) |
Apr 27, 2015 | 3.850 | 3.970 | 3.800 | 3.920 | 139,209 | +0.09(+2.35%) |
Apr 24, 2015 | 3.890 | 3.910 | 3.820 | 3.830 | 20,774 | -0.06(-1.54%) |
Apr 23, 2015 | 3.840 | 4.000 | 3.770 | 3.890 | 169,831 | +0.07(+1.83%) |
Apr 22, 2015 | 4.000 | 4.000 | 3.730 | 3.820 | 238,311 | -0.18(-4.50%) |
Apr 21, 2015 | 3.980 | 4.030 | 3.950 | 4.000 | 102,237 | +0.02(+0.50%) |
Apr 20, 2015 | 4.010 | 4.060 | 3.830 | 3.980 | 147,349 | -0.05(-1.24%) |
Apr 17, 2015 | 4.080 | 4.156 | 3.990 | 4.030 | 115,185 | -0.07(-1.71%) |
Apr 16, 2015 | 4.080 | 4.200 | 4.050 | 4.100 | 257,795 | +0.04(+0.99%) |
Apr 15, 2015 | 3.880 | 4.160 | 3.705 | 4.060 | 619,674 | +0.24(+6.28%) |
Apr 14, 2015 | 3.890 | 3.890 | 3.700 | 3.820 | 150,495 | -0.08(-2.05%) |
Apr 13, 2015 | 3.620 | 3.910 | 3.550 | 3.900 | 366,993 | +0.31(+8.64%) |
Apr 10, 2015 | 3.450 | 3.600 | 3.370 | 3.590 | 149,503 | +0.18(+5.28%) |
Apr 09, 2015 | 3.390 | 3.450 | 3.250 | 3.410 | 278,303 | +0.03(+0.89%) |
Apr 08, 2015 | 3.400 | 3.400 | 3.240 | 3.380 | 135,852 | -0.02(-0.59%) |
Apr 07, 2015 | 3.400 | 3.420 | 3.260 | 3.400 | 83,928 | +0.02(+0.59%) |
Apr 06, 2015 | 3.300 | 3.410 | 3.220 | 3.380 | 627,625 | +0.04(+1.20%) |
Apr 02, 2015 | 3.250 | 3.340 | 3.340 | 3.340 | 147,200 | +0.07(+2.14%) |
Apr 01, 2015 | 3.280 | 3.280 | 3.160 | 3.270 | 107,437 | +0.01(+0.31%) |
Mar 31, 2015 | 3.230 | 3.270 | 3.180 | 3.260 | 44,974 | -0.02(-0.61%) |
Mar 30, 2015 | 3.150 | 3.290 | 3.070 | 3.280 | 464,395 | +0.11(+3.47%) |
Mar 27, 2015 | 3.240 | 3.270 | 3.090 | 3.170 | 106,370 | -0.06(-1.86%) |
Mar 26, 2015 | 3.270 | 3.360 | 3.220 | 3.230 | 143,952 | -0.07(-2.12%) |
Mar 25, 2015 | 3.490 | 3.610 | 3.264 | 3.300 | 108,177 | -0.20(-5.71%) |
Mar 24, 2015 | 3.340 | 3.500 | 3.340 | 3.500 | 90,446 | +0.08(+2.34%) |
Mar 23, 2015 | 3.550 | 3.550 | 3.360 | 3.420 | 149,258 | -0.09(-2.56%) |
Mar 20, 2015 | 3.490 | 3.540 | 3.410 | 3.510 | 184,740 | +0.05(+1.45%) |
Mar 19, 2015 | 3.520 | 3.600 | 3.250 | 3.460 | 663,989 | -0.42(-10.82%) |
Mar 18, 2015 | 3.840 | 3.920 | 3.760 | 3.880 | 85,830 | +0.04(+1.04%) |
Mar 17, 2015 | 3.800 | 4.050 | 3.770 | 3.840 | 138,646 | +0.04(+1.05%) |
Mar 16, 2015 | 3.710 | 3.850 | 3.700 | 3.800 | 140,719 | +0.03(+0.80%) |
Mar 13, 2015 | 3.840 | 3.950 | 3.720 | 3.770 | 70,036 | -0.08(-2.08%) |
Mar 12, 2015 | 3.630 | 3.860 | 3.630 | 3.850 | 76,875 | +0.22(+6.06%) |
Mar 11, 2015 | 3.780 | 3.870 | 3.630 | 3.630 | 74,775 | -0.10(-2.68%) |
Mar 10, 2015 | 3.950 | 3.950 | 3.710 | 3.730 | 91,632 | -0.19(-4.85%) |
Mar 09, 2015 | 3.970 | 4.010 | 3.920 | 3.920 | 161,457 | -0.02(-0.51%) |
Mar 06, 2015 | 4.030 | 4.100 | 3.930 | 3.940 | 258,689 | -0.09(-2.23%) |
Mar 05, 2015 | 4.030 | 4.090 | 3.990 | 4.030 | 155,618 | -0.05(-1.35%) |
Mar 04, 2015 | 4.000 | 4.160 | 3.910 | 4.085 | 240,046 | +0.08(+2.12%) |
Mar 03, 2015 | 4.000 | 4.070 | 3.850 | 4.000 | 193,780 | +0.04(+1.01%) |
Mar 02, 2015 | 3.550 | 3.970 | 3.550 | 3.960 | 360,628 | +0.35(+9.70%) |
Feb 27, 2015 | 3.880 | 4.000 | 3.535 | 3.610 | 279,165 | -0.05(-1.37%) |
Feb 26, 2015 | 3.750 | 3.760 | 3.600 | 3.660 | 274,610 | -0.05(-1.35%) |
Feb 25, 2015 | 3.600 | 3.600 | 3.520 | 3.710 | 413,930 | +0.16(+4.51%) |
Feb 24, 2015 | 3.340 | 3.580 | 3.340 | 3.550 | 338,140 | +0.23(+6.93%) |
Feb 23, 2015 | 3.360 | 3.426 | 3.200 | 3.320 | 214,544 | +0.00(+0.00%) |
Feb 20, 2015 | 3.190 | 3.380 | 3.190 | 3.320 | 108,317 | +0.02(+0.61%) |
Feb 19, 2015 | 3.250 | 3.390 | 3.210 | 3.300 | 107,619 | +0.01(+0.30%) |
Feb 18, 2015 | 3.340 | 3.390 | 3.220 | 3.290 | 158,424 | -0.06(-1.79%) |
Feb 17, 2015 | 3.300 | 3.590 | 3.255 | 3.350 | 157,987 | -0.18(-5.10%) |
Feb 13, 2015 | 3.210 | 3.530 | 3.530 | 3.530 | 266,200 | +0.37(+11.71%) |
Feb 12, 2015 | 3.100 | 3.160 | 3.040 | 3.160 | 69,090 | +0.06(+1.94%) |
Feb 11, 2015 | 3.200 | 3.250 | 3.100 | 3.100 | 67,398 | -0.05(-1.59%) |
Feb 10, 2015 | 3.200 | 3.240 | 3.100 | 3.150 | 180,624 | -0.03(-0.94%) |
Feb 09, 2015 | 3.310 | 3.310 | 3.130 | 3.180 | 167,873 | +0.01(+0.32%) |
Feb 06, 2015 | 3.200 | 3.210 | 3.115 | 3.170 | 28,427 | +0.01(+0.32%) |
Feb 05, 2015 | 3.120 | 3.242 | 3.100 | 3.160 | 80,472 | -0.01(-0.32%) |
Feb 04, 2015 | 3.160 | 3.240 | 3.130 | 3.170 | 33,070 | -0.09(-2.76%) |
Feb 03, 2015 | 3.120 | 3.320 | 3.100 | 3.260 | 111,227 | +0.14(+4.49%) |