Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.970 | 4.100 | 3.970 | 4.030 | 19,016 | +0.06(+1.51%) |
Feb 26, 2016 | 3.970 | 3.970 | 3.940 | 3.970 | 15,529 | +0.00(+0.00%) |
Feb 25, 2016 | 3.960 | 3.970 | 3.914 | 3.970 | 2,107 | +0.04(+0.89%) |
Feb 24, 2016 | 3.970 | 3.970 | 3.930 | 3.935 | 11,988 | -0.04(-0.89%) |
Feb 23, 2016 | 3.917 | 3.970 | 3.890 | 3.970 | 5,046 | +0.08(+2.06%) |
Feb 22, 2016 | 3.960 | 3.960 | 3.880 | 3.890 | 5,772 | -0.11(-2.75%) |
Feb 19, 2016 | 3.910 | 4.000 | 3.870 | 4.000 | 5,237 | +0.00(+0.00%) |
Feb 18, 2016 | 4.050 | 4.050 | 3.949 | 4.000 | 1,867 | +0.00(+0.00%) |
Feb 17, 2016 | 4.150 | 4.150 | 3.980 | 4.000 | 24,297 | -0.11(-2.68%) |
Feb 16, 2016 | 4.150 | 4.228 | 4.080 | 4.110 | 3,685 | +0.10(+2.49%) |
Feb 12, 2016 | 3.940 | 4.010 | 4.010 | 4.010 | 11,000 | +0.05(+1.26%) |
Feb 11, 2016 | 3.960 | 4.000 | 3.840 | 3.960 | 3,313 | +0.03(+0.76%) |
Feb 10, 2016 | 3.840 | 4.040 | 3.809 | 3.930 | 34,177 | +0.07(+1.81%) |
Feb 09, 2016 | 4.040 | 4.040 | 3.750 | 3.860 | 15,567 | -0.20(-4.93%) |
Feb 08, 2016 | 4.030 | 4.130 | 3.890 | 4.060 | 9,921 | +0.04(+1.00%) |
Feb 05, 2016 | 4.240 | 4.320 | 3.692 | 4.020 | 71,005 | -0.18(-4.29%) |
Feb 04, 2016 | 4.090 | 4.200 | 4.040 | 4.200 | 19,274 | +0.08(+1.94%) |
Feb 03, 2016 | 4.550 | 4.560 | 4.110 | 4.120 | 65,531 | -0.46(-10.03%) |
Feb 02, 2016 | 4.540 | 4.580 | 4.540 | 4.580 | 4,219 | +0.03(+0.66%) |
Feb 01, 2016 | 4.570 | 4.570 | 4.520 | 4.550 | 9,145 | +0.05(+1.10%) |
Jan 29, 2016 | 4.440 | 4.580 | 4.440 | 4.500 | 10,105 | +0.15(+3.45%) |
Jan 28, 2016 | 4.330 | 4.600 | 4.250 | 4.350 | 9,936 | -0.00(-0.00%) |
Jan 27, 2016 | 4.420 | 4.450 | 4.241 | 4.350 | 8,853 | -0.20(-4.40%) |
Jan 26, 2016 | 4.630 | 4.700 | 4.490 | 4.550 | 10,883 | +0.02(+0.44%) |
Jan 25, 2016 | 4.340 | 4.630 | 4.250 | 4.530 | 11,998 | -0.10(-2.16%) |
Jan 22, 2016 | 4.600 | 4.700 | 4.410 | 4.630 | 17,398 | +0.18(+4.04%) |
Jan 21, 2016 | 4.860 | 4.860 | 4.410 | 4.450 | 29,856 | -0.25(-5.32%) |
Jan 20, 2016 | 4.700 | 4.850 | 4.574 | 4.700 | 46,624 | +0.03(+0.73%) |
Jan 19, 2016 | 4.750 | 5.000 | 4.480 | 4.666 | 117,952 | +0.07(+1.43%) |
Jan 15, 2016 | 4.160 | 4.600 | 4.600 | 4.600 | 139,000 | +0.50(+12.20%) |
Jan 14, 2016 | 3.660 | 4.100 | 3.660 | 4.100 | 9,702 | +0.35(+9.33%) |
Jan 13, 2016 | 3.770 | 3.800 | 3.660 | 3.750 | 9,927 | -0.05(-1.32%) |
Jan 12, 2016 | 3.750 | 3.800 | 3.660 | 3.800 | 17,206 | +0.14(+3.83%) |
Jan 11, 2016 | 3.650 | 3.660 | 3.650 | 3.660 | 2,122 | -0.04(-1.08%) |
Jan 08, 2016 | 3.750 | 3.800 | 3.650 | 3.700 | 10,897 | -0.35(-8.64%) |
Jan 07, 2016 | 3.680 | 4.250 | 3.680 | 4.050 | 21,596 | +0.06(+1.50%) |
Jan 06, 2016 | 3.640 | 3.990 | 3.640 | 3.990 | 13,213 | +0.35(+9.62%) |
Jan 05, 2016 | 3.520 | 3.650 | 3.520 | 3.640 | 2,042 | +0.12(+3.41%) |
Jan 04, 2016 | 3.420 | 3.560 | 3.420 | 3.520 | 7,230 | -0.04(-1.01%) |
Dec 31, 2015 | 3.750 | 3.556 | 3.556 | 3.556 | 23,000 | -0.19(-5.18%) |
Dec 30, 2015 | 2.850 | 3.801 | 2.850 | 3.750 | 59,407 | +0.90(+31.58%) |
Dec 29, 2015 | 2.830 | 2.870 | 2.661 | 2.850 | 40,983 | +0.02(+0.71%) |
Dec 28, 2015 | 2.710 | 2.830 | 2.640 | 2.830 | 28,048 | +0.15(+5.60%) |
Dec 24, 2015 | 2.680 | 2.680 | 2.680 | 2.680 | 14,600 | +0.00(+0.00%) |
Dec 23, 2015 | 2.737 | 2.760 | 2.680 | 2.680 | 24,925 | -0.02(-0.74%) |
Dec 22, 2015 | 2.580 | 2.750 | 2.523 | 2.700 | 54,092 | +0.13(+4.90%) |
Dec 21, 2015 | 2.574 | 2.574 | 2.574 | 2.574 | 196 | -0.13(-4.67%) |
Dec 18, 2015 | 2.690 | 2.750 | 2.650 | 2.700 | 34,541 | +0.02(+0.75%) |
Dec 17, 2015 | 2.690 | 2.800 | 2.680 | 2.680 | 54,121 | -0.06(-2.37%) |
Dec 16, 2015 | 2.700 | 2.780 | 2.680 | 2.745 | 55,197 | -0.05(-1.96%) |
Dec 15, 2015 | 2.860 | 2.950 | 2.800 | 2.800 | 14,375 | -0.06(-2.10%) |
Dec 14, 2015 | 2.910 | 2.920 | 2.850 | 2.860 | 2,405 | -0.07(-2.39%) |
Dec 11, 2015 | 3.050 | 3.100 | 2.930 | 2.930 | 7,586 | -0.17(-5.48%) |
Dec 10, 2015 | 3.120 | 3.130 | 3.050 | 3.100 | 9,090 | -0.03(-0.96%) |
Dec 09, 2015 | 3.280 | 3.280 | 3.050 | 3.130 | 3,784 | -0.18(-5.44%) |
Dec 08, 2015 | 3.350 | 3.420 | 3.310 | 3.310 | 2,218 | -0.15(-4.33%) |
Dec 07, 2015 | 3.460 | 3.550 | 3.460 | 3.460 | 2,260 | -0.12(-3.35%) |
Dec 04, 2015 | 3.600 | 3.620 | 3.580 | 3.580 | 3,979 | -0.04(-1.10%) |
Dec 03, 2015 | 3.650 | 3.800 | 3.620 | 3.620 | 2,252 | -0.04(-1.09%) |
Dec 02, 2015 | 3.800 | 3.800 | 3.660 | 3.660 | 8,086 | -0.11(-2.92%) |
Dec 01, 2015 | 3.704 | 3.800 | 3.600 | 3.770 | 13,056 | +0.07(+1.89%) |
Nov 30, 2015 | 3.550 | 3.750 | 3.490 | 3.700 | 9,296 | +0.09(+2.42%) |
Nov 27, 2015 | 3.550 | 3.612 | 3.550 | 3.612 | 495 | -0.06(-1.57%) |
Nov 25, 2015 | 3.700 | 3.670 | 3.670 | 3.670 | 4,100 | -0.07(-1.87%) |
Nov 24, 2015 | 3.470 | 3.750 | 3.470 | 3.740 | 7,877 | +0.17(+4.90%) |
Nov 23, 2015 | 3.510 | 3.650 | 3.510 | 3.565 | 1,196 | +0.11(+3.04%) |
Nov 20, 2015 | 3.640 | 3.640 | 3.420 | 3.460 | 8,621 | -0.26(-6.99%) |
Nov 19, 2015 | 3.730 | 3.750 | 3.590 | 3.720 | 4,071 | -0.03(-0.80%) |
Nov 18, 2015 | 3.740 | 3.770 | 3.700 | 3.750 | 5,154 | +0.01(+0.27%) |
Nov 17, 2015 | 3.697 | 3.800 | 3.697 | 3.740 | 7,654 | +0.03(+0.81%) |
Nov 16, 2015 | 3.720 | 3.760 | 3.620 | 3.710 | 13,665 | -0.08(-2.11%) |
Nov 13, 2015 | 3.700 | 3.800 | 3.700 | 3.790 | 8,463 | +0.08(+2.16%) |
Nov 12, 2015 | 3.670 | 3.810 | 3.660 | 3.710 | 3,469 | -0.06(-1.59%) |
Nov 11, 2015 | 3.700 | 3.820 | 3.691 | 3.770 | 12,707 | +0.13(+3.57%) |
Nov 10, 2015 | 3.710 | 3.710 | 3.630 | 3.640 | 4,422 | +0.04(+1.11%) |
Nov 09, 2015 | 3.420 | 3.600 | 3.360 | 3.600 | 28,351 | +0.09(+2.56%) |
Nov 06, 2015 | 3.639 | 3.670 | 3.510 | 3.510 | 4,021 | -0.14(-3.84%) |
Nov 05, 2015 | 3.680 | 3.730 | 3.650 | 3.650 | 5,991 | -0.08(-2.14%) |
Nov 04, 2015 | 3.710 | 3.730 | 3.550 | 3.730 | 19,689 | +0.13(+3.61%) |
Nov 03, 2015 | 3.620 | 3.620 | 3.560 | 3.600 | 5,456 | -0.10(-2.71%) |
Nov 02, 2015 | 3.590 | 3.800 | 3.520 | 3.700 | 57,574 | +0.20(+5.71%) |
Oct 30, 2015 | 3.520 | 3.580 | 3.300 | 3.500 | 9,832 | -0.07(-1.96%) |
Oct 29, 2015 | 3.560 | 3.590 | 3.480 | 3.570 | 6,842 | +0.07(+2.00%) |
Oct 28, 2015 | 3.200 | 3.500 | 3.200 | 3.500 | 8,573 | +0.29(+9.03%) |
Oct 27, 2015 | 3.590 | 3.590 | 3.210 | 3.210 | 22,745 | -0.36(-10.08%) |
Oct 26, 2015 | 3.450 | 3.589 | 3.350 | 3.570 | 27,736 | +0.14(+4.08%) |
Oct 23, 2015 | 3.310 | 3.500 | 3.190 | 3.430 | 35,266 | +0.21(+6.52%) |
Oct 22, 2015 | 3.260 | 3.300 | 3.210 | 3.220 | 3,186 | +0.07(+2.22%) |
Oct 21, 2015 | 2.990 | 3.380 | 2.950 | 3.150 | 42,676 | +0.25(+8.62%) |
Oct 20, 2015 | 2.900 | 2.900 | 2.700 | 2.900 | 9,120 | +0.00(+0.00%) |
Oct 19, 2015 | 2.700 | 2.900 | 2.620 | 2.900 | 12,912 | +0.15(+5.45%) |
Oct 16, 2015 | 2.500 | 2.750 | 2.497 | 2.750 | 28,663 | +0.15(+5.77%) |
Oct 15, 2015 | 2.600 | 2.640 | 2.600 | 2.600 | 7,534 | +0.06(+2.36%) |
Oct 14, 2015 | 2.610 | 2.640 | 2.540 | 2.540 | 458 | -0.01(-0.39%) |
Oct 13, 2015 | 2.550 | 2.630 | 2.550 | 2.550 | 11,276 | +0.01(+0.39%) |
Oct 12, 2015 | 2.471 | 2.630 | 2.471 | 2.540 | 11,365 | +0.04(+1.60%) |
Oct 09, 2015 | 2.400 | 2.630 | 2.370 | 2.500 | 42,526 | -0.03(-1.19%) |
Oct 08, 2015 | 2.580 | 2.640 | 2.530 | 2.530 | 19,424 | -0.11(-4.17%) |
Oct 07, 2015 | 2.710 | 2.770 | 2.520 | 2.640 | 15,636 | -0.08(-2.94%) |
Oct 06, 2015 | 2.730 | 2.810 | 2.720 | 2.720 | 6,922 | -0.09(-3.20%) |
Oct 05, 2015 | 2.756 | 2.810 | 2.720 | 2.810 | 6,327 | +0.06(+2.18%) |
Oct 02, 2015 | 2.740 | 2.900 | 2.173 | 2.750 | 44,006 | -0.04(-1.43%) |
Oct 01, 2015 | 2.880 | 2.880 | 2.790 | 2.790 | 7,798 | -0.09(-3.12%) |
Sep 30, 2015 | 2.850 | 2.880 | 2.850 | 2.880 | 7,536 | -0.00(-0.14%) |
Sep 29, 2015 | 2.850 | 2.884 | 2.850 | 2.884 | 592 | +0.03(+1.19%) |
Sep 28, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 5,918 | -0.05(-1.72%) |
Sep 25, 2015 | 2.900 | 2.900 | 2.850 | 2.900 | 4,799 | +0.00(+0.00%) |
Sep 24, 2015 | 2.900 | 2.900 | 2.900 | 2.900 | 5,338 | -0.10(-3.33%) |
Sep 23, 2015 | 3.000 | 3.000 | 2.910 | 3.000 | 4,797 | -0.02(-0.66%) |
Sep 22, 2015 | 3.020 | 3.020 | 3.020 | 3.020 | 545 | -0.05(-1.63%) |
Sep 21, 2015 | 3.200 | 3.200 | 3.000 | 3.070 | 1,451 | -0.13(-4.06%) |
Sep 18, 2015 | 3.040 | 3.200 | 2.950 | 3.200 | 5,253 | +0.24(+8.11%) |
Sep 17, 2015 | 3.180 | 3.180 | 2.950 | 2.960 | 5,404 | -0.13(-4.21%) |
Sep 16, 2015 | 3.060 | 3.090 | 3.050 | 3.090 | 754 | -0.05(-1.59%) |
Sep 15, 2015 | 3.160 | 3.160 | 3.139 | 3.140 | 867 | +0.09(+2.95%) |
Sep 14, 2015 | 3.200 | 3.200 | 3.040 | 3.050 | 5,720 | -0.14(-4.30%) |
Sep 11, 2015 | 3.000 | 3.200 | 3.000 | 3.187 | 13,115 | +0.09(+2.81%) |
Sep 10, 2015 | 3.100 | 3.167 | 3.010 | 3.100 | 10,185 | -0.05(-1.59%) |
Sep 09, 2015 | 3.250 | 3.270 | 3.150 | 3.150 | 3,076 | -0.11(-3.34%) |
Sep 08, 2015 | 3.260 | 3.260 | 3.250 | 3.259 | 2,417 | -0.01(-0.34%) |
Sep 04, 2015 | 3.350 | 3.270 | 3.270 | 3.270 | 1,400 | -0.01(-0.30%) |
Sep 03, 2015 | 3.260 | 3.340 | 3.260 | 3.280 | 2,726 | +0.01(+0.31%) |
Sep 02, 2015 | 3.360 | 3.360 | 3.250 | 3.270 | 1,568 | -0.08(-2.39%) |
Sep 01, 2015 | 3.250 | 3.360 | 3.250 | 3.350 | 473 | +0.04(+1.21%) |
Aug 31, 2015 | 3.260 | 3.350 | 3.250 | 3.310 | 1,870 | +0.03(+0.91%) |
Aug 28, 2015 | 3.380 | 3.380 | 3.270 | 3.280 | 1,083 | -0.10(-2.96%) |
Aug 27, 2015 | 3.280 | 3.390 | 3.150 | 3.380 | 24,013 | +0.00(+0.00%) |
Aug 26, 2015 | 3.350 | 3.380 | 3.350 | 3.380 | 888 | +0.10(+2.96%) |
Aug 25, 2015 | 3.380 | 3.380 | 3.283 | 3.283 | 707 | -0.05(-1.42%) |
Aug 24, 2015 | 3.150 | 3.390 | 3.150 | 3.330 | 12,269 | +0.13(+4.06%) |
Aug 21, 2015 | 3.180 | 3.200 | 3.180 | 3.200 | 3,879 | -0.06(-1.84%) |
Aug 20, 2015 | 3.369 | 3.369 | 3.260 | 3.260 | 3,270 | +0.00(+0.00%) |
Aug 19, 2015 | 3.237 | 3.370 | 3.237 | 3.260 | 10,240 | +0.00(+0.00%) |
Aug 18, 2015 | 3.360 | 3.370 | 3.260 | 3.260 | 548 | -0.08(-2.40%) |
Aug 17, 2015 | 3.370 | 3.370 | 3.275 | 3.340 | 2,601 | -0.03(-0.89%) |
Aug 14, 2015 | 3.281 | 3.370 | 3.281 | 3.370 | 436 | +0.02(+0.59%) |
Aug 13, 2015 | 3.310 | 3.377 | 3.310 | 3.350 | 908 | -0.02(-0.59%) |
Aug 12, 2015 | 3.370 | 3.370 | 3.370 | 3.370 | 558 | -0.00(-0.00%) |
Aug 11, 2015 | 3.380 | 3.380 | 3.150 | 3.370 | 9,321 | +0.03(+0.90%) |
Aug 10, 2015 | 3.320 | 3.340 | 3.150 | 3.340 | 7,905 | +0.07(+2.14%) |
Aug 07, 2015 | 3.200 | 3.270 | 3.190 | 3.270 | 6,927 | +0.05(+1.50%) |
Aug 06, 2015 | 3.216 | 3.240 | 3.160 | 3.222 | 3,030 | +0.07(+2.27%) |
Aug 05, 2015 | 3.205 | 3.216 | 3.150 | 3.150 | 2,409 | -0.12(-3.67%) |
Aug 04, 2015 | 3.270 | 3.270 | 3.270 | 3.270 | 382 | +0.08(+2.51%) |
Aug 03, 2015 | 3.170 | 3.190 | 3.100 | 3.190 | 1,479 | -0.08(-2.37%) |
Jul 31, 2015 | 3.270 | 3.270 | 3.190 | 3.267 | 8,294 | -0.00(-0.09%) |
Jul 30, 2015 | 3.180 | 3.270 | 3.180 | 3.270 | 2,412 | +0.12(+3.65%) |
Jul 29, 2015 | 3.157 | 3.157 | 3.155 | 3.155 | 378 | +0.00(+0.16%) |
Jul 28, 2015 | 3.200 | 3.210 | 3.150 | 3.150 | 686 | +0.02(+0.75%) |
Jul 27, 2015 | 3.126 | 3.126 | 3.126 | 3.126 | 859 | +0.08(+2.50%) |
Jul 24, 2015 | 3.140 | 3.140 | 3.050 | 3.050 | 2,803 | -0.05(-1.61%) |
Jul 23, 2015 | 3.110 | 3.250 | 3.020 | 3.100 | 11,238 | -0.02(-0.64%) |
Jul 22, 2015 | 3.050 | 3.120 | 3.050 | 3.120 | 2,211 | +0.04(+1.35%) |
Jul 21, 2015 | 3.085 | 3.085 | 3.078 | 3.078 | 404 | -0.06(-1.87%) |
Jul 20, 2015 | 3.171 | 3.171 | 3.137 | 3.137 | 867 | +0.01(+0.18%) |
Jul 17, 2015 | 3.137 | 3.210 | 3.131 | 3.131 | 964 | +0.03(+1.01%) |
Jul 16, 2015 | 3.025 | 3.140 | 3.025 | 3.100 | 4,042 | +0.12(+4.02%) |
Jul 15, 2015 | 3.060 | 3.140 | 2.980 | 2.980 | 3,082 | -0.15(-4.79%) |
Jul 14, 2015 | 3.040 | 3.130 | 3.020 | 3.130 | 6,212 | +0.13(+4.33%) |
Jul 13, 2015 | 3.050 | 3.050 | 3.000 | 3.000 | 1,951 | +0.02(+0.67%) |
Jul 10, 2015 | 3.010 | 3.010 | 2.910 | 2.980 | 68,269 | -0.04(-1.48%) |
Jul 09, 2015 | 3.010 | 3.025 | 2.980 | 3.025 | 3,336 | +0.04(+1.50%) |
Jul 08, 2015 | 2.980 | 2.990 | 2.980 | 2.980 | 4,084 | -0.02(-0.67%) |
Jul 07, 2015 | 2.905 | 3.050 | 2.905 | 3.000 | 1,371 | +0.00(+0.00%) |
Jul 06, 2015 | 3.040 | 3.040 | 3.000 | 3.000 | 5,586 | -0.08(-2.60%) |
Jul 02, 2015 | 2.990 | 3.080 | 3.080 | 3.080 | 3,000 | +0.13(+4.41%) |
Jul 01, 2015 | 2.899 | 3.000 | 2.899 | 2.950 | 7,449 | +0.01(+0.34%) |
Jun 30, 2015 | 2.930 | 2.980 | 2.930 | 2.940 | 29,781 | -0.04(-1.34%) |
Jun 29, 2015 | 3.000 | 3.020 | 2.940 | 2.980 | 16,141 | -0.12(-3.87%) |
Jun 26, 2015 | 3.010 | 3.140 | 2.990 | 3.100 | 23,880 | -0.02(-0.64%) |
Jun 25, 2015 | 3.030 | 3.110 | 2.961 | 3.120 | 7,455 | +0.05(+1.63%) |
Jun 24, 2015 | 3.070 | 3.070 | 3.070 | 3.070 | 3,810 | +0.00(+0.00%) |
Jun 23, 2015 | 3.130 | 3.130 | 3.030 | 3.070 | 3,983 | -0.03(-0.97%) |
Jun 22, 2015 | 3.030 | 3.280 | 3.030 | 3.100 | 6,291 | +0.00(+0.00%) |
Jun 19, 2015 | 3.133 | 3.190 | 3.030 | 3.100 | 2,149 | -0.11(-3.43%) |
Jun 18, 2015 | 3.030 | 3.210 | 3.030 | 3.210 | 3,905 | +0.12(+4.00%) |
Jun 17, 2015 | 3.170 | 3.170 | 3.086 | 3.086 | 3,150 | -0.20(-6.19%) |
Jun 16, 2015 | 3.000 | 3.290 | 3.000 | 3.290 | 11,974 | +0.28(+9.30%) |
Jun 15, 2015 | 3.090 | 3.110 | 3.010 | 3.010 | 6,662 | -0.15(-4.75%) |
Jun 12, 2015 | 3.170 | 3.260 | 3.110 | 3.160 | 7,358 | +0.02(+0.64%) |
Jun 11, 2015 | 3.220 | 3.290 | 3.060 | 3.140 | 7,154 | -0.08(-2.48%) |
Jun 10, 2015 | 3.350 | 3.350 | 3.170 | 3.220 | 4,935 | -0.16(-4.76%) |
Jun 09, 2015 | 3.330 | 3.410 | 3.330 | 3.381 | 1,020 | +0.07(+2.15%) |
Jun 08, 2015 | 3.430 | 3.430 | 3.256 | 3.310 | 1,081 | -0.01(-0.30%) |
Jun 05, 2015 | 3.270 | 3.320 | 3.270 | 3.320 | 1,396 | +0.15(+4.73%) |
Jun 04, 2015 | 3.190 | 3.220 | 3.060 | 3.170 | 7,567 | -0.11(-3.35%) |
Jun 03, 2015 | 3.220 | 3.310 | 3.160 | 3.280 | 9,985 | +0.00(+0.00%) |
Jun 02, 2015 | 3.240 | 3.290 | 3.151 | 3.280 | 7,456 | +0.06(+1.86%) |
Jun 01, 2015 | 3.250 | 3.250 | 3.205 | 3.220 | 4,203 | -0.08(-2.42%) |
May 29, 2015 | 3.220 | 3.300 | 3.220 | 3.300 | 2,788 | +0.01(+0.30%) |
May 28, 2015 | 3.320 | 3.320 | 3.140 | 3.290 | 4,652 | -0.06(-1.79%) |
May 27, 2015 | 3.450 | 3.450 | 3.350 | 3.350 | 889 | -0.04(-1.18%) |
May 26, 2015 | 3.382 | 3.460 | 3.370 | 3.390 | 1,761 | -0.01(-0.29%) |
May 22, 2015 | 3.420 | 3.400 | 3.400 | 3.400 | 1,600 | +0.01(+0.29%) |
May 21, 2015 | 3.390 | 3.390 | 3.390 | 3.390 | 125 | -0.01(-0.29%) |
May 20, 2015 | 3.370 | 3.470 | 3.340 | 3.400 | 2,912 | +0.09(+2.72%) |
May 19, 2015 | 3.380 | 3.500 | 3.260 | 3.310 | 23,695 | -0.07(-2.07%) |
May 18, 2015 | 3.301 | 3.380 | 3.175 | 3.380 | 6,206 | +0.07(+2.11%) |
May 14, 2015 | 3.300 | 3.390 | 3.300 | 3.310 | 25 | -0.07(-2.07%) |
May 13, 2015 | 3.394 | 3.400 | 3.380 | 3.380 | 835 | +0.04(+1.20%) |
May 12, 2015 | 3.300 | 3.340 | 3.300 | 3.340 | 3,559 | +0.03(+0.91%) |
May 11, 2015 | 3.340 | 3.340 | 3.300 | 3.310 | 5,340 | -0.03(-0.90%) |
May 08, 2015 | 3.420 | 3.420 | 3.300 | 3.340 | 16,309 | +0.03(+0.91%) |
May 07, 2015 | 3.291 | 3.377 | 3.250 | 3.310 | 14,019 | -0.04(-1.19%) |
May 06, 2015 | 3.410 | 3.430 | 3.350 | 3.350 | 1,878 | -0.04(-1.18%) |
May 05, 2015 | 3.390 | 3.395 | 3.330 | 3.390 | 7,913 | -0.01(-0.30%) |
May 04, 2015 | 3.470 | 3.480 | 3.400 | 3.400 | 7,260 | -0.08(-2.30%) |
May 01, 2015 | 3.600 | 3.600 | 3.470 | 3.480 | 8,951 | -0.10(-2.79%) |
Apr 30, 2015 | 3.600 | 3.600 | 3.500 | 3.580 | 703 | -0.01(-0.28%) |
Apr 29, 2015 | 3.600 | 3.600 | 3.580 | 3.590 | 823 | +0.03(+0.84%) |
Apr 28, 2015 | 3.540 | 3.590 | 3.480 | 3.560 | 4,257 | +0.06(+1.71%) |
Apr 27, 2015 | 3.550 | 3.600 | 3.490 | 3.500 | 10,066 | -0.10(-2.78%) |
Apr 24, 2015 | 3.510 | 3.600 | 3.510 | 3.600 | 2,792 | +0.06(+1.55%) |
Apr 23, 2015 | 3.530 | 3.580 | 3.420 | 3.545 | 47,435 | +0.05(+1.55%) |
Apr 22, 2015 | 3.600 | 3.600 | 3.470 | 3.491 | 18,431 | +0.01(+0.31%) |
Apr 21, 2015 | 3.600 | 3.600 | 3.310 | 3.480 | 13,533 | -0.04(-1.22%) |
Apr 20, 2015 | 3.620 | 3.620 | 3.523 | 3.523 | 8,036 | -0.06(-1.59%) |
Apr 17, 2015 | 3.550 | 3.580 | 3.420 | 3.580 | 19,037 | +0.03(+0.84%) |
Apr 16, 2015 | 3.620 | 3.620 | 3.550 | 3.550 | 1,095 | -0.06(-1.80%) |
Apr 15, 2015 | 3.540 | 3.620 | 3.530 | 3.615 | 36,060 | +0.07(+2.10%) |
Apr 14, 2015 | 3.541 | 3.541 | 3.541 | 3.541 | 192 | -0.07(-1.92%) |
Apr 13, 2015 | 3.640 | 3.640 | 3.610 | 3.610 | 547 | -0.01(-0.28%) |
Apr 10, 2015 | 3.585 | 3.620 | 3.530 | 3.620 | 4,015 | -0.03(-0.82%) |
Apr 09, 2015 | 3.491 | 3.650 | 3.491 | 3.650 | 13,703 | +0.06(+1.67%) |
Apr 08, 2015 | 3.600 | 3.600 | 3.550 | 3.590 | 6,710 | -0.01(-0.28%) |
Apr 07, 2015 | 3.580 | 3.610 | 3.460 | 3.600 | 5,818 | -0.01(-0.28%) |
Apr 06, 2015 | 3.600 | 3.610 | 3.510 | 3.610 | 15,285 | -0.01(-0.28%) |
Apr 02, 2015 | 3.570 | 3.620 | 3.620 | 3.620 | 5,500 | +0.06(+1.71%) |
Apr 01, 2015 | 3.559 | 3.559 | 3.559 | 3.559 | 261 | +0.02(+0.54%) |
Mar 31, 2015 | 3.480 | 3.540 | 3.430 | 3.540 | 2,566 | +0.04(+1.14%) |
Mar 30, 2015 | 3.550 | 3.550 | 3.380 | 3.500 | 6,415 | -0.08(-2.23%) |
Mar 27, 2015 | 3.910 | 3.910 | 3.510 | 3.580 | 6,236 | -0.02(-0.42%) |
Mar 25, 2015 | 3.600 | 3.600 | 3.590 | 3.595 | 7 | -0.01(-0.42%) |
Mar 24, 2015 | 3.600 | 3.655 | 3.600 | 3.610 | 4,136 | +0.01(+0.28%) |
Mar 23, 2015 | 3.540 | 3.620 | 3.540 | 3.600 | 5,037 | +0.06(+1.69%) |
Mar 20, 2015 | 3.580 | 3.720 | 3.540 | 3.540 | 16,269 | -0.12(-3.19%) |
Mar 19, 2015 | 3.600 | 3.780 | 3.580 | 3.656 | 9,704 | +0.07(+1.85%) |
Mar 18, 2015 | 3.570 | 3.590 | 3.570 | 3.590 | 982 | +0.05(+1.41%) |
Mar 17, 2015 | 3.590 | 3.590 | 3.460 | 3.540 | 7,055 | +0.02(+0.51%) |
Mar 16, 2015 | 3.610 | 3.610 | 3.451 | 3.522 | 2,634 | -0.17(-4.55%) |
Mar 13, 2015 | 3.480 | 3.690 | 3.480 | 3.690 | 3,029 | +0.19(+5.43%) |
Mar 11, 2015 | 3.620 | 3.640 | 3.500 | 3.500 | 109 | -0.10(-2.78%) |
Mar 10, 2015 | 3.540 | 3.600 | 3.540 | 3.600 | 750 | +0.01(+0.28%) |
Mar 09, 2015 | 3.620 | 3.620 | 3.530 | 3.590 | 5,546 | +0.07(+1.99%) |
Mar 06, 2015 | 3.520 | 3.560 | 3.450 | 3.520 | 5,712 | +0.02(+0.57%) |
Mar 05, 2015 | 3.458 | 3.530 | 3.450 | 3.500 | 3,606 | +0.03(+0.86%) |
Mar 04, 2015 | 3.490 | 3.500 | 3.440 | 3.470 | 3,078 | -0.11(-3.07%) |
Mar 03, 2015 | 3.440 | 3.580 | 3.440 | 3.580 | 10,184 | +0.12(+3.47%) |