Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.453 | 4.529 | 4.453 | 4.529 | 3,168 | +0.00(+0.00%) |
Nov 27, 2015 | 4.491 | 4.548 | 4.472 | 4.529 | 1,177 | -0.02(-0.42%) |
Nov 25, 2015 | 4.283 | 4.548 | 4.548 | 4.548 | 3,799 | +0.19(+4.35%) |
Nov 24, 2015 | 4.339 | 4.387 | 4.283 | 4.358 | 1,282 | +0.00(+0.00%) |
Nov 23, 2015 | 4.444 | 4.444 | 4.131 | 4.358 | 9,592 | -0.09(-1.92%) |
Nov 20, 2015 | 4.626 | 4.633 | 4.273 | 4.444 | 1,659 | -0.20(-4.29%) |
Nov 19, 2015 | 4.662 | 4.728 | 4.643 | 4.643 | 1,837 | +0.03(+0.62%) |
Nov 18, 2015 | 4.728 | 4.737 | 4.576 | 4.614 | 11,028 | -0.09(-1.81%) |
Nov 17, 2015 | 4.576 | 4.737 | 4.548 | 4.699 | 4,242 | +0.06(+1.33%) |
Nov 16, 2015 | 4.643 | 4.643 | 4.510 | 4.638 | 7,848 | +0.18(+3.93%) |
Nov 13, 2015 | 4.737 | 4.737 | 4.463 | 4.463 | 5,139 | -0.22(-4.66%) |
Nov 12, 2015 | 4.643 | 4.718 | 4.510 | 4.681 | 2,855 | +0.09(+2.07%) |
Nov 11, 2015 | 4.662 | 4.662 | 4.501 | 4.586 | 17,240 | -0.07(-1.43%) |
Nov 10, 2015 | 4.737 | 4.737 | 4.588 | 4.652 | 4,881 | -0.09(-1.80%) |
Nov 09, 2015 | 4.482 | 4.737 | 4.482 | 4.737 | 8,600 | +0.24(+5.26%) |
Nov 06, 2015 | 4.501 | 4.501 | 4.501 | 4.501 | 1,017 | +0.00(+0.00%) |
Nov 05, 2015 | 4.548 | 4.567 | 4.501 | 4.501 | 10,285 | -0.07(-1.45%) |
Nov 04, 2015 | 4.406 | 4.605 | 4.406 | 4.567 | 24,334 | +0.08(+1.79%) |
Nov 03, 2015 | 4.538 | 4.643 | 4.474 | 4.487 | 13,589 | -0.08(-1.66%) |
Nov 02, 2015 | 4.207 | 4.614 | 4.178 | 4.562 | 17,577 | +0.38(+9.18%) |
Oct 30, 2015 | 4.207 | 4.207 | 4.122 | 4.178 | 2,737 | -0.03(-0.68%) |
Oct 29, 2015 | 4.131 | 4.207 | 4.131 | 4.207 | 4,659 | +0.14(+3.50%) |
Oct 28, 2015 | 4.074 | 4.093 | 3.904 | 4.065 | 12,993 | -0.01(-0.23%) |
Oct 27, 2015 | 4.027 | 4.131 | 4.008 | 4.074 | 4,616 | +0.05(+1.18%) |
Oct 26, 2015 | 4.046 | 4.188 | 4.017 | 4.027 | 5,433 | -0.05(-1.16%) |
Oct 23, 2015 | 4.150 | 4.150 | 4.055 | 4.074 | 2,123 | +0.07(+1.65%) |
Oct 22, 2015 | 4.150 | 4.150 | 4.008 | 4.008 | 3,368 | -0.07(-1.63%) |
Oct 21, 2015 | 4.046 | 4.131 | 4.027 | 4.074 | 10,620 | +0.01(+0.23%) |
Oct 20, 2015 | 4.055 | 4.074 | 4.055 | 4.065 | 1,502 | +0.01(+0.23%) |
Oct 19, 2015 | 4.055 | 4.055 | 4.046 | 4.055 | 5,745 | +0.03(+0.71%) |
Oct 16, 2015 | 3.998 | 4.055 | 3.998 | 4.027 | 12,010 | +0.00(+0.00%) |
Oct 15, 2015 | 4.027 | 4.027 | 4.008 | 4.027 | 4,823 | +0.00(+0.00%) |
Oct 14, 2015 | 4.027 | 4.055 | 4.008 | 4.027 | 2,926 | +0.00(+0.00%) |
Oct 13, 2015 | 3.998 | 4.027 | 3.970 | 4.027 | 3,760 | +0.09(+2.38%) |
Oct 12, 2015 | 3.960 | 4.017 | 3.894 | 3.933 | 3,178 | +0.02(+0.51%) |
Oct 09, 2015 | 4.046 | 4.074 | 3.894 | 3.913 | 9,756 | -0.13(-3.28%) |
Oct 08, 2015 | 3.761 | 4.150 | 3.761 | 4.046 | 13,724 | +0.27(+7.29%) |
Oct 07, 2015 | 3.875 | 3.875 | 3.771 | 3.771 | 3,701 | -0.10(-2.69%) |
Oct 06, 2015 | 3.979 | 3.979 | 3.837 | 3.875 | 3,454 | +0.04(+0.99%) |
Oct 05, 2015 | 3.837 | 3.989 | 3.563 | 3.837 | 19,589 | +0.01(+0.25%) |
Oct 02, 2015 | 3.837 | 3.837 | 3.724 | 3.828 | 2,488 | -0.01(-0.25%) |
Oct 01, 2015 | 3.828 | 3.837 | 3.657 | 3.837 | 4,595 | +0.01(+0.25%) |
Sep 30, 2015 | 3.828 | 3.837 | 3.799 | 3.828 | 4,815 | -0.01(-0.25%) |
Sep 29, 2015 | 3.790 | 3.837 | 3.771 | 3.837 | 8,639 | +0.05(+1.25%) |
Sep 28, 2015 | 3.761 | 3.790 | 3.373 | 3.790 | 7,512 | +0.00(+0.00%) |
Sep 25, 2015 | 3.743 | 3.790 | 3.686 | 3.790 | 8,199 | +0.04(+1.01%) |
Sep 24, 2015 | 3.591 | 3.752 | 3.591 | 3.752 | 9,736 | +0.15(+4.21%) |
Sep 23, 2015 | 3.563 | 3.600 | 3.392 | 3.600 | 8,442 | +0.04(+1.06%) |
Sep 22, 2015 | 3.515 | 3.563 | 3.487 | 3.563 | 10,569 | +0.07(+1.90%) |
Sep 21, 2015 | 3.525 | 3.525 | 3.354 | 3.496 | 12,331 | -0.03(-0.81%) |
Sep 18, 2015 | 3.240 | 3.525 | 3.202 | 3.525 | 39,207 | +0.34(+10.71%) |
Sep 17, 2015 | 3.307 | 3.335 | 3.127 | 3.184 | 21,794 | -0.03(-0.89%) |
Sep 16, 2015 | 3.364 | 3.382 | 3.165 | 3.212 | 7,647 | -0.06(-1.74%) |
Sep 15, 2015 | 3.326 | 3.382 | 3.231 | 3.269 | 8,545 | -0.05(-1.43%) |
Sep 14, 2015 | 3.288 | 3.401 | 3.288 | 3.316 | 7,218 | -0.09(-2.51%) |
Sep 11, 2015 | 3.364 | 3.401 | 3.316 | 3.401 | 6,303 | +0.01(+0.42%) |
Sep 10, 2015 | 3.373 | 3.401 | 3.269 | 3.387 | 7,457 | +0.15(+4.53%) |
Sep 09, 2015 | 3.335 | 3.364 | 3.165 | 3.240 | 5,791 | -0.11(-3.39%) |
Sep 08, 2015 | 3.354 | 3.392 | 3.251 | 3.354 | 8,732 | +0.04(+1.14%) |
Sep 04, 2015 | 3.335 | 3.316 | 3.316 | 3.316 | 3,166 | +0.13(+4.17%) |
Sep 03, 2015 | 3.411 | 3.411 | 3.184 | 3.184 | 5,134 | -0.15(-4.55%) |
Sep 02, 2015 | 3.411 | 3.411 | 3.288 | 3.335 | 3,281 | -0.07(-1.95%) |
Sep 01, 2015 | 3.401 | 3.411 | 3.326 | 3.401 | 2,060 | -0.01(-0.28%) |
Aug 31, 2015 | 3.458 | 3.458 | 3.288 | 3.411 | 1,902 | +0.09(+2.56%) |
Aug 28, 2015 | 3.250 | 3.420 | 3.250 | 3.326 | 5,841 | -0.01(-0.28%) |
Aug 27, 2015 | 3.411 | 3.411 | 3.297 | 3.335 | 4,822 | +0.13(+4.14%) |
Aug 26, 2015 | 3.411 | 3.411 | 3.202 | 3.202 | 2,706 | -0.14(-4.25%) |
Aug 25, 2015 | 3.392 | 3.411 | 3.345 | 3.345 | 1,804 | +0.04(+1.19%) |
Aug 24, 2015 | 3.250 | 3.411 | 3.250 | 3.305 | 1,950 | -0.09(-2.56%) |
Aug 21, 2015 | 3.430 | 3.449 | 3.240 | 3.392 | 2,404 | +0.00(+0.00%) |
Aug 20, 2015 | 3.259 | 3.449 | 3.259 | 3.392 | 1,933 | -0.02(-0.55%) |
Aug 19, 2015 | 3.345 | 3.411 | 3.316 | 3.411 | 4,663 | -0.05(-1.37%) |
Aug 18, 2015 | 3.468 | 3.477 | 3.316 | 3.458 | 4,015 | +0.02(+0.55%) |
Aug 17, 2015 | 3.449 | 3.458 | 3.354 | 3.439 | 1,398 | +0.03(+0.83%) |
Aug 14, 2015 | 3.487 | 3.487 | 3.345 | 3.411 | 5,804 | -0.05(-1.37%) |
Aug 13, 2015 | 3.392 | 3.468 | 3.345 | 3.458 | 4,247 | +0.01(+0.27%) |
Aug 12, 2015 | 3.479 | 3.563 | 3.430 | 3.449 | 14,876 | -0.04(-1.09%) |
Aug 11, 2015 | 3.477 | 3.487 | 3.446 | 3.487 | 823 | +0.00(+0.00%) |
Aug 10, 2015 | 3.468 | 3.487 | 3.468 | 3.487 | 740 | -0.03(-0.81%) |
Aug 07, 2015 | 3.487 | 3.515 | 3.487 | 3.515 | 1,587 | -0.01(-0.27%) |
Aug 06, 2015 | 3.515 | 3.525 | 3.405 | 3.525 | 1,455 | +0.02(+0.54%) |
Aug 04, 2015 | 3.468 | 3.506 | 3.506 | 3.506 | 84 | -0.02(-0.54%) |
Aug 03, 2015 | 3.458 | 3.525 | 3.326 | 3.525 | 1,572 | +0.00(+0.00%) |
Jul 31, 2015 | 3.506 | 3.525 | 3.506 | 3.525 | 9,803 | +0.02(+0.54%) |
Jul 30, 2015 | 3.477 | 3.506 | 3.477 | 3.506 | 1,240 | +0.03(+0.82%) |
Jul 29, 2015 | 3.506 | 3.506 | 3.392 | 3.477 | 3,536 | +0.01(+0.27%) |
Jul 28, 2015 | 3.458 | 3.506 | 3.458 | 3.468 | 1,200 | -0.04(-1.08%) |
Jul 27, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 902 | +0.05(+1.37%) |
Jul 24, 2015 | 3.459 | 3.459 | 3.458 | 3.458 | 1,285 | -0.00(-0.05%) |
Jul 23, 2015 | 3.506 | 3.506 | 3.458 | 3.460 | 1,541 | -0.02(-0.49%) |
Jul 22, 2015 | 3.476 | 3.506 | 3.476 | 3.477 | 4,111 | -0.03(-0.81%) |
Jul 21, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 697 | +0.00(+0.00%) |
Jul 20, 2015 | 3.458 | 3.506 | 3.458 | 3.506 | 1,122 | +0.00(+0.02%) |
Jul 17, 2015 | 3.505 | 3.505 | 3.505 | 3.505 | 1,162 | -0.00(-0.02%) |
Jul 16, 2015 | 3.506 | 3.506 | 3.506 | 3.506 | 2,178 | +0.00(+0.00%) |
Jul 15, 2015 | 3.506 | 3.506 | 3.458 | 3.506 | 5,421 | +0.05(+1.37%) |
Jul 14, 2015 | 3.506 | 3.506 | 3.458 | 3.458 | 2,813 | -0.02(-0.54%) |
Jul 13, 2015 | 3.496 | 3.506 | 3.468 | 3.477 | 1,426 | +0.10(+3.09%) |
Jul 10, 2015 | 3.458 | 3.458 | 3.373 | 3.373 | 1,788 | -0.09(-2.47%) |
Jul 09, 2015 | 3.468 | 3.506 | 3.458 | 3.458 | 2,420 | +0.08(+2.24%) |
Jul 08, 2015 | 3.496 | 3.506 | 3.382 | 3.382 | 3,373 | -0.07(-1.92%) |
Jul 07, 2015 | 3.392 | 3.515 | 3.392 | 3.449 | 2,924 | +0.01(+0.28%) |
Jul 06, 2015 | 3.506 | 3.515 | 3.269 | 3.439 | 2,941 | -0.08(-2.16%) |
Jul 02, 2015 | 3.515 | 3.515 | 3.515 | 3.515 | 211 | +0.00(+0.00%) |
Jul 01, 2015 | 3.515 | 3.515 | 3.515 | 3.515 | 2,321 | +0.09(+2.49%) |
Jun 30, 2015 | 3.506 | 3.515 | 3.430 | 3.430 | 3,624 | -0.01(-0.28%) |
Jun 29, 2015 | 3.496 | 3.514 | 3.439 | 3.439 | 2,235 | -0.06(-1.63%) |
Jun 25, 2015 | 3.496 | 3.496 | 3.496 | 3.496 | 14 | +0.00(+0.00%) |
Jun 24, 2015 | 3.373 | 3.515 | 3.354 | 3.496 | 2,937 | +0.00(+0.00%) |
Jun 23, 2015 | 3.364 | 3.515 | 3.364 | 3.496 | 4,128 | -0.02(-0.54%) |
Jun 22, 2015 | 3.401 | 3.515 | 3.364 | 3.515 | 1,544 | +0.01(+0.27%) |
Jun 19, 2015 | 3.487 | 3.525 | 3.439 | 3.506 | 19,902 | +0.02(+0.54%) |
Jun 18, 2015 | 3.411 | 3.534 | 3.326 | 3.487 | 8,930 | +0.01(+0.27%) |
Jun 17, 2015 | 3.458 | 3.506 | 3.316 | 3.477 | 7,143 | +0.02(+0.55%) |
Jun 16, 2015 | 3.411 | 3.563 | 3.411 | 3.458 | 9,060 | -0.08(-2.14%) |
Jun 15, 2015 | 3.240 | 3.572 | 3.240 | 3.534 | 39,666 | -0.02(-0.53%) |
Jun 12, 2015 | 3.534 | 3.600 | 3.345 | 3.553 | 1,372 | +0.08(+2.18%) |
Jun 11, 2015 | 3.657 | 3.657 | 3.345 | 3.477 | 10,159 | -0.01(-0.27%) |
Jun 10, 2015 | 3.676 | 3.676 | 3.430 | 3.487 | 4,583 | -0.09(-2.39%) |
Jun 09, 2015 | 3.676 | 3.676 | 3.544 | 3.572 | 3,192 | +0.05(+1.34%) |
Jun 08, 2015 | 3.430 | 3.648 | 3.420 | 3.525 | 4,362 | -0.09(-2.62%) |
Jun 05, 2015 | 3.619 | 3.619 | 3.477 | 3.619 | 4,191 | -0.03(-0.78%) |
Jun 04, 2015 | 3.667 | 3.667 | 3.458 | 3.648 | 1,652 | -0.02(-0.52%) |
Jun 03, 2015 | 3.439 | 3.674 | 3.439 | 3.667 | 2,172 | -0.01(-0.26%) |
Jun 02, 2015 | 3.686 | 3.695 | 3.515 | 3.676 | 6,438 | +0.09(+2.65%) |
Jun 01, 2015 | 3.610 | 3.676 | 3.474 | 3.581 | 3,819 | -0.02(-0.53%) |
May 29, 2015 | 3.212 | 3.761 | 3.212 | 3.600 | 32,483 | +0.47(+15.15%) |
May 28, 2015 | 3.032 | 3.202 | 3.028 | 3.127 | 17,108 | +0.16(+5.43%) |
May 27, 2015 | 3.022 | 3.098 | 2.928 | 2.966 | 25,626 | -0.13(-4.28%) |
May 26, 2015 | 3.221 | 3.221 | 2.994 | 3.098 | 13,277 | -0.12(-3.82%) |
May 22, 2015 | 3.212 | 3.221 | 3.221 | 3.221 | 4,010 | +0.00(+0.00%) |
May 21, 2015 | 3.292 | 3.292 | 3.127 | 3.221 | 6,618 | -0.10(-3.13%) |
May 20, 2015 | 3.327 | 3.401 | 3.202 | 3.326 | 9,778 | -0.09(-2.50%) |
May 19, 2015 | 3.430 | 3.458 | 3.411 | 3.411 | 2,744 | -0.09(-2.44%) |
May 18, 2015 | 3.364 | 3.515 | 3.326 | 3.496 | 5,173 | +0.08(+2.22%) |
May 15, 2015 | 3.610 | 3.610 | 3.382 | 3.420 | 4,774 | -0.10(-2.96%) |
May 14, 2015 | 3.629 | 3.629 | 3.507 | 3.525 | 3,276 | -0.07(-1.85%) |
May 13, 2015 | 3.591 | 3.615 | 3.553 | 3.591 | 2,617 | -0.06(-1.56%) |
May 12, 2015 | 3.686 | 3.686 | 3.600 | 3.648 | 4,990 | +0.05(+1.32%) |
May 11, 2015 | 3.600 | 3.724 | 3.591 | 3.600 | 6,192 | -0.12(-3.31%) |
May 08, 2015 | 3.695 | 3.752 | 3.648 | 3.724 | 6,094 | -0.03(-0.76%) |
May 07, 2015 | 3.686 | 3.752 | 3.686 | 3.752 | 1,036 | -0.01(-0.25%) |
May 06, 2015 | 3.714 | 3.761 | 3.676 | 3.761 | 4,241 | +0.01(+0.25%) |
May 05, 2015 | 3.752 | 3.752 | 3.676 | 3.752 | 6,238 | +0.00(+0.00%) |
Apr 30, 2015 | 3.752 | 3.752 | 3.752 | 3.752 | 7 | +0.00(+0.00%) |
Apr 29, 2015 | 3.699 | 3.752 | 3.699 | 3.752 | 328 | -0.01(-0.25%) |
Apr 28, 2015 | 3.752 | 3.761 | 3.752 | 3.761 | 1,286 | +0.00(+0.00%) |
Apr 27, 2015 | 3.752 | 3.761 | 3.752 | 3.761 | 1,355 | +0.01(+0.25%) |
Apr 24, 2015 | 3.752 | 3.752 | 3.752 | 3.752 | 957 | +0.00(+0.00%) |
Apr 23, 2015 | 3.724 | 3.752 | 3.724 | 3.752 | 966 | +0.00(+0.00%) |
Apr 22, 2015 | 3.752 | 3.752 | 3.752 | 3.752 | 158 | +0.00(+0.00%) |
Apr 21, 2015 | 3.704 | 3.752 | 3.704 | 3.752 | 706 | -0.01(-0.25%) |
Apr 20, 2015 | 3.761 | 3.761 | 3.761 | 3.761 | 149 | +0.01(+0.25%) |
Apr 17, 2015 | 3.743 | 3.752 | 3.743 | 3.752 | 529 | -0.01(-0.25%) |
Apr 16, 2015 | 3.761 | 3.761 | 3.761 | 3.761 | 118 | -0.01(-0.25%) |
Apr 15, 2015 | 3.724 | 3.790 | 3.724 | 3.771 | 1,921 | -0.02(-0.50%) |
Apr 13, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 2,533 | +0.00(+0.00%) |
Apr 10, 2015 | 3.780 | 3.790 | 3.771 | 3.790 | 4,618 | +0.01(+0.25%) |
Apr 09, 2015 | 3.751 | 3.780 | 3.751 | 3.780 | 948 | +0.02(+0.50%) |
Apr 08, 2015 | 3.714 | 3.761 | 3.714 | 3.761 | 3,146 | +0.05(+1.27%) |
Apr 07, 2015 | 3.733 | 3.761 | 3.714 | 3.714 | 1,618 | -0.02(-0.50%) |
Apr 06, 2015 | 3.733 | 3.733 | 3.733 | 3.733 | 332 | +0.00(+0.00%) |
Apr 02, 2015 | 3.733 | 3.733 | 3.733 | 3.733 | 106 | -0.02(-0.50%) |
Apr 01, 2015 | 3.733 | 3.752 | 3.733 | 3.752 | 753 | -0.05(-1.24%) |
Mar 31, 2015 | 3.818 | 3.818 | 3.790 | 3.799 | 7,874 | +0.00(+0.00%) |
Mar 30, 2015 | 3.733 | 3.799 | 3.714 | 3.799 | 2,743 | +0.07(+1.77%) |
Mar 27, 2015 | 3.733 | 3.733 | 3.733 | 3.733 | 108 | -0.06(-1.49%) |
Mar 26, 2015 | 3.747 | 3.790 | 3.743 | 3.790 | 963 | +0.08(+2.03%) |
Mar 25, 2015 | 3.818 | 3.818 | 3.714 | 3.714 | 1,208 | -0.10(-2.71%) |
Mar 24, 2015 | 3.780 | 3.818 | 3.780 | 3.818 | 1,965 | +0.00(+0.00%) |
Mar 23, 2015 | 3.714 | 3.818 | 3.714 | 3.818 | 2,990 | +0.09(+2.53%) |
Mar 20, 2015 | 3.752 | 3.846 | 3.691 | 3.724 | 7,999 | -0.08(-1.98%) |
Mar 19, 2015 | 3.771 | 3.809 | 3.752 | 3.799 | 5,894 | -0.01(-0.25%) |
Mar 18, 2015 | 3.790 | 3.818 | 3.790 | 3.809 | 1,029 | +0.02(+0.50%) |
Mar 17, 2015 | 3.771 | 3.790 | 3.771 | 3.790 | 9,440 | +0.00(+0.00%) |
Mar 16, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 1,099 | +0.00(+0.00%) |
Mar 13, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 1,346 | +0.03(+0.75%) |
Mar 12, 2015 | 3.790 | 3.790 | 3.752 | 3.761 | 4,344 | +0.07(+1.79%) |
Mar 11, 2015 | 3.790 | 3.818 | 3.677 | 3.696 | 4,878 | -0.08(-2.24%) |
Mar 10, 2015 | 3.790 | 3.790 | 3.780 | 3.780 | 1,229 | +0.00(+0.00%) |
Mar 09, 2015 | 3.743 | 3.790 | 3.743 | 3.780 | 1,512 | +0.04(+1.01%) |
Mar 06, 2015 | 3.790 | 3.790 | 3.714 | 3.743 | 4,310 | -0.01(-0.25%) |
Mar 05, 2015 | 3.761 | 3.761 | 3.752 | 3.752 | 1,291 | +0.05(+1.32%) |
Mar 04, 2015 | 3.827 | 3.827 | 3.703 | 3.703 | 642 | -0.09(-2.43%) |
Mar 03, 2015 | 3.790 | 3.846 | 3.705 | 3.795 | 4,282 | +0.01(+0.15%) |
Mar 02, 2015 | 3.790 | 3.790 | 3.746 | 3.790 | 1,843 | +0.02(+0.50%) |
Feb 27, 2015 | 3.790 | 3.799 | 3.702 | 3.771 | 2,718 | -0.02(-0.50%) |
Feb 26, 2015 | 3.724 | 3.790 | 3.686 | 3.790 | 2,529 | +0.00(+0.00%) |
Feb 24, 2015 | 3.714 | 3.790 | 3.790 | 3.790 | 96 | +0.01(+0.25%) |
Feb 23, 2015 | 3.761 | 3.780 | 3.761 | 3.780 | 1,935 | +0.02(+0.50%) |
Feb 20, 2015 | 3.743 | 3.761 | 3.743 | 3.761 | 791 | +0.08(+2.31%) |
Feb 19, 2015 | 3.686 | 3.733 | 3.611 | 3.677 | 8,838 | -0.08(-2.26%) |
Feb 18, 2015 | 3.636 | 3.761 | 3.636 | 3.761 | 847 | +0.08(+2.05%) |
Feb 17, 2015 | 3.743 | 3.780 | 3.640 | 3.686 | 5,400 | -0.05(-1.26%) |
Feb 13, 2015 | 3.743 | 3.733 | 3.733 | 3.733 | 2,439 | -0.01(-0.25%) |
Feb 12, 2015 | 3.752 | 3.752 | 3.743 | 3.743 | 1,166 | +0.01(+0.25%) |
Feb 11, 2015 | 3.601 | 3.752 | 3.601 | 3.733 | 5,763 | -0.02(-0.50%) |
Feb 09, 2015 | 3.743 | 3.752 | 3.752 | 3.752 | 4,136 | -0.01(-0.25%) |
Feb 06, 2015 | 3.761 | 3.761 | 3.639 | 3.761 | 3,654 | -0.00(-0.00%) |
Feb 05, 2015 | 3.771 | 3.790 | 3.761 | 3.761 | 1,094 | +0.02(+0.50%) |
Feb 04, 2015 | 3.761 | 3.771 | 3.743 | 3.743 | 2,607 | +0.06(+1.50%) |
Feb 03, 2015 | 3.677 | 3.761 | 3.677 | 3.687 | 555 | -0.07(-1.97%) |
Feb 02, 2015 | 3.743 | 3.761 | 3.743 | 3.761 | 530 | +0.00(+0.00%) |
Jan 30, 2015 | 3.573 | 3.573 | 3.573 | 3.761 | 4,493 | +0.08(+2.31%) |
Jan 29, 2015 | 3.677 | 3.677 | 3.677 | 3.677 | 424 | -0.09(-2.50%) |
Jan 28, 2015 | 3.680 | 3.771 | 3.680 | 3.771 | 2,750 | +0.01(+0.25%) |
Jan 27, 2015 | 3.743 | 3.761 | 3.743 | 3.761 | 742 | +0.11(+3.10%) |
Jan 26, 2015 | 3.733 | 3.761 | 3.648 | 3.648 | 1,508 | -0.01(-0.26%) |
Jan 23, 2015 | 3.630 | 3.658 | 3.630 | 3.658 | 1,378 | -0.11(-3.00%) |
Jan 22, 2015 | 3.601 | 3.771 | 3.601 | 3.771 | 7,297 | +0.01(+0.25%) |
Jan 20, 2015 | 3.601 | 3.761 | 3.761 | 3.761 | 35 | -0.01(-0.25%) |
Jan 16, 2015 | 3.752 | 3.771 | 3.592 | 3.771 | 1,219 | +0.06(+1.52%) |
Jan 15, 2015 | 3.677 | 3.771 | 3.582 | 3.714 | 8,989 | -0.06(-1.50%) |
Jan 14, 2015 | 3.667 | 3.771 | 3.667 | 3.771 | 233 | +0.00(+0.00%) |
Jan 13, 2015 | 3.686 | 3.771 | 3.686 | 3.771 | 1,390 | +0.00(+0.00%) |
Jan 12, 2015 | 3.771 | 3.771 | 3.771 | 3.771 | 1,089 | -0.00(-0.00%) |
Jan 09, 2015 | 3.724 | 3.780 | 3.714 | 3.771 | 3,872 | +0.05(+1.27%) |
Jan 08, 2015 | 3.696 | 3.724 | 3.691 | 3.724 | 2,333 | +0.03(+0.77%) |
Jan 07, 2015 | 3.676 | 3.696 | 3.648 | 3.696 | 1,576 | +0.00(+0.00%) |
Jan 06, 2015 | 3.724 | 3.724 | 3.535 | 3.696 | 10,334 | -0.08(-2.24%) |
Jan 05, 2015 | 3.677 | 3.780 | 3.677 | 3.780 | 14,560 | -0.02(-0.50%) |
Jan 02, 2015 | 3.761 | 3.799 | 3.752 | 3.799 | 12,138 | +0.00(+0.00%) |
Dec 31, 2014 | 3.724 | 3.799 | 3.799 | 3.799 | 6,576 | +0.09(+2.54%) |
Dec 30, 2014 | 3.653 | 3.724 | 3.639 | 3.705 | 5,079 | +0.03(+0.77%) |
Dec 29, 2014 | 3.639 | 3.677 | 3.564 | 3.677 | 3,340 | +0.00(+0.00%) |
Dec 26, 2014 | 3.667 | 3.677 | 3.573 | 3.677 | 5,875 | +0.00(+0.00%) |
Dec 24, 2014 | 3.639 | 3.677 | 3.677 | 3.677 | 1,909 | +0.00(+0.00%) |
Dec 23, 2014 | 3.620 | 3.677 | 3.583 | 3.677 | 3,857 | +0.00(+0.00%) |
Dec 22, 2014 | 3.658 | 3.677 | 3.658 | 3.677 | 3,059 | +0.02(+0.52%) |
Dec 19, 2014 | 3.592 | 3.658 | 3.592 | 3.658 | 2,937 | +0.01(+0.26%) |
Dec 18, 2014 | 3.611 | 3.658 | 3.611 | 3.648 | 7,041 | +0.04(+1.04%) |
Dec 17, 2014 | 3.611 | 3.611 | 3.611 | 3.611 | 1,131 | +0.00(+0.00%) |
Dec 16, 2014 | 3.598 | 3.611 | 3.598 | 3.611 | 3,763 | -0.05(-1.29%) |
Dec 15, 2014 | 3.630 | 3.658 | 3.554 | 3.658 | 2,810 | +0.00(+0.00%) |
Dec 12, 2014 | 3.658 | 3.658 | 3.582 | 3.658 | 1,750 | +0.00(+0.00%) |
Dec 11, 2014 | 3.611 | 3.658 | 3.450 | 3.658 | 8,617 | +0.01(+0.26%) |
Dec 10, 2014 | 3.601 | 3.658 | 3.592 | 3.648 | 4,368 | -0.01(-0.26%) |
Dec 09, 2014 | 3.648 | 3.658 | 3.582 | 3.658 | 2,194 | +0.00(+0.00%) |
Dec 08, 2014 | 3.658 | 3.658 | 3.564 | 3.658 | 2,414 | +0.00(+0.00%) |
Dec 05, 2014 | 3.648 | 3.658 | 3.648 | 3.658 | 1,772 | +0.00(+0.00%) |
Dec 04, 2014 | 3.620 | 3.658 | 3.535 | 3.658 | 6,976 | +0.03(+0.84%) |
Dec 03, 2014 | 3.627 | 3.627 | 3.627 | 3.627 | 1,149 | -0.00(-0.06%) |
Dec 02, 2014 | 3.573 | 3.630 | 3.450 | 3.630 | 7,564 | +0.00(+0.00%) |