Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2.210 | 2.250 | 2.250 | 2.250 | 146,200 | +0.02(+0.90%) |
Dec 30, 2015 | 2.260 | 2.280 | 2.210 | 2.230 | 316,528 | -0.05(-2.19%) |
Dec 29, 2015 | 2.330 | 2.390 | 2.270 | 2.280 | 122,926 | -0.02(-0.87%) |
Dec 28, 2015 | 2.380 | 2.390 | 2.290 | 2.300 | 139,779 | -0.10(-4.17%) |
Dec 24, 2015 | 2.320 | 2.400 | 2.400 | 2.400 | 111,000 | +0.09(+3.90%) |
Dec 23, 2015 | 2.260 | 2.310 | 2.230 | 2.310 | 573,102 | +0.04(+1.76%) |
Dec 22, 2015 | 2.340 | 2.350 | 2.270 | 2.270 | 173,677 | -0.07(-2.99%) |
Dec 21, 2015 | 2.310 | 2.390 | 2.310 | 2.340 | 156,694 | +0.08(+3.54%) |
Dec 18, 2015 | 2.320 | 2.350 | 2.260 | 2.260 | 1,226,361 | -0.02(-0.88%) |
Dec 17, 2015 | 2.320 | 2.330 | 2.220 | 2.280 | 307,301 | -0.10(-4.20%) |
Dec 16, 2015 | 2.350 | 2.420 | 2.320 | 2.380 | 428,468 | +0.07(+3.03%) |
Dec 15, 2015 | 2.330 | 2.340 | 2.220 | 2.310 | 311,175 | +0.00(+0.00%) |
Dec 14, 2015 | 2.440 | 2.470 | 2.273 | 2.310 | 465,467 | -0.14(-5.71%) |
Dec 11, 2015 | 2.470 | 2.510 | 2.410 | 2.450 | 211,766 | -0.08(-3.16%) |
Dec 10, 2015 | 2.500 | 2.580 | 2.480 | 2.530 | 110,512 | +0.04(+1.61%) |
Dec 09, 2015 | 2.490 | 2.580 | 2.460 | 2.490 | 215,423 | +0.04(+1.63%) |
Dec 08, 2015 | 2.510 | 2.530 | 2.420 | 2.450 | 211,946 | -0.06(-2.39%) |
Dec 07, 2015 | 2.600 | 2.610 | 2.460 | 2.510 | 319,218 | -0.12(-4.56%) |
Dec 04, 2015 | 2.570 | 2.660 | 2.530 | 2.630 | 476,137 | +0.11(+4.37%) |
Dec 03, 2015 | 2.510 | 2.540 | 2.480 | 2.520 | 334,619 | +0.05(+2.02%) |
Dec 02, 2015 | 2.510 | 2.540 | 2.450 | 2.470 | 258,287 | -0.05(-1.98%) |
Dec 01, 2015 | 2.460 | 2.560 | 2.460 | 2.520 | 214,253 | +0.06(+2.44%) |
Nov 30, 2015 | 2.400 | 2.500 | 2.400 | 2.460 | 468,887 | +0.06(+2.50%) |
Nov 27, 2015 | 2.360 | 2.430 | 2.340 | 2.400 | 63,227 | -0.01(-0.41%) |
Nov 25, 2015 | 2.410 | 2.410 | 2.410 | 2.410 | 192,800 | -0.02(-0.82%) |
Nov 24, 2015 | 2.440 | 2.495 | 2.410 | 2.430 | 332,529 | +0.05(+2.10%) |
Nov 23, 2015 | 2.410 | 2.460 | 2.380 | 2.380 | 260,132 | -0.04(-1.65%) |
Nov 20, 2015 | 2.540 | 2.580 | 2.420 | 2.420 | 278,172 | -0.12(-4.72%) |
Nov 19, 2015 | 2.500 | 2.570 | 2.470 | 2.540 | 201,865 | +0.08(+3.25%) |
Nov 18, 2015 | 2.330 | 2.480 | 2.330 | 2.460 | 251,741 | +0.13(+5.58%) |
Nov 17, 2015 | 2.460 | 2.490 | 2.280 | 2.330 | 240,681 | -0.18(-7.17%) |
Nov 16, 2015 | 2.490 | 2.512 | 2.460 | 2.510 | 91,364 | +0.04(+1.62%) |
Nov 13, 2015 | 2.430 | 2.520 | 2.420 | 2.470 | 272,168 | +0.02(+0.82%) |
Nov 12, 2015 | 2.480 | 2.520 | 2.440 | 2.450 | 183,316 | -0.09(-3.54%) |
Nov 11, 2015 | 2.460 | 2.540 | 2.420 | 2.540 | 250,701 | +0.08(+3.25%) |
Nov 10, 2015 | 2.350 | 2.520 | 2.330 | 2.460 | 221,609 | +0.05(+2.07%) |
Nov 09, 2015 | 2.370 | 2.440 | 2.320 | 2.410 | 242,389 | +0.05(+2.12%) |
Nov 06, 2015 | 2.360 | 2.407 | 2.340 | 2.360 | 199,782 | -0.08(-3.28%) |
Nov 05, 2015 | 2.460 | 2.480 | 2.360 | 2.440 | 234,866 | -0.04(-1.61%) |
Nov 04, 2015 | 2.590 | 2.680 | 2.460 | 2.480 | 268,548 | -0.07(-2.75%) |
Nov 03, 2015 | 2.500 | 2.600 | 2.500 | 2.550 | 205,319 | -0.01(-0.39%) |
Nov 02, 2015 | 2.550 | 2.589 | 2.500 | 2.560 | 233,098 | -0.05(-1.92%) |
Oct 30, 2015 | 2.520 | 2.640 | 2.500 | 2.610 | 135,573 | +0.08(+3.16%) |
Oct 29, 2015 | 2.680 | 2.740 | 2.500 | 2.530 | 283,016 | -0.21(-7.66%) |
Oct 28, 2015 | 2.790 | 2.960 | 2.690 | 2.740 | 412,562 | -0.01(-0.36%) |
Oct 27, 2015 | 2.780 | 2.820 | 2.680 | 2.750 | 128,573 | -0.03(-1.08%) |
Oct 26, 2015 | 2.810 | 2.820 | 2.710 | 2.780 | 203,265 | -0.02(-0.71%) |
Oct 23, 2015 | 2.750 | 2.830 | 2.650 | 2.800 | 150,527 | +0.09(+3.32%) |
Oct 22, 2015 | 2.700 | 2.780 | 2.642 | 2.710 | 215,882 | +0.03(+1.12%) |
Oct 21, 2015 | 2.810 | 2.810 | 2.680 | 2.680 | 198,843 | -0.16(-5.63%) |
Oct 20, 2015 | 2.740 | 2.870 | 2.730 | 2.840 | 233,013 | +0.11(+4.03%) |
Oct 19, 2015 | 2.870 | 2.880 | 2.690 | 2.730 | 348,503 | -0.19(-6.51%) |
Oct 16, 2015 | 2.970 | 3.060 | 2.920 | 2.920 | 210,145 | -0.11(-3.63%) |
Oct 15, 2015 | 2.850 | 3.080 | 2.850 | 3.030 | 513,039 | +0.15(+5.21%) |
Oct 14, 2015 | 2.750 | 2.890 | 2.720 | 2.880 | 286,964 | +0.19(+7.06%) |
Oct 13, 2015 | 2.670 | 2.750 | 2.620 | 2.690 | 290,778 | +0.13(+5.08%) |
Oct 12, 2015 | 2.740 | 2.840 | 2.550 | 2.560 | 250,014 | -0.14(-5.19%) |
Oct 09, 2015 | 2.650 | 2.715 | 2.560 | 2.700 | 404,054 | +0.14(+5.47%) |
Oct 08, 2015 | 2.570 | 2.660 | 2.510 | 2.560 | 336,700 | -0.02(-0.78%) |
Oct 07, 2015 | 2.530 | 2.600 | 2.470 | 2.580 | 523,051 | +0.11(+4.45%) |
Oct 06, 2015 | 2.430 | 2.550 | 2.420 | 2.470 | 661,665 | +0.10(+4.22%) |
Oct 05, 2015 | 2.400 | 2.440 | 2.320 | 2.370 | 546,809 | +0.02(+0.85%) |
Oct 02, 2015 | 2.230 | 2.370 | 2.230 | 2.350 | 314,148 | +0.17(+7.80%) |
Oct 01, 2015 | 2.210 | 2.290 | 2.140 | 2.180 | 144,042 | +0.00(+0.00%) |
Sep 30, 2015 | 2.200 | 2.230 | 2.120 | 2.180 | 205,304 | -0.02(-0.91%) |
Sep 29, 2015 | 2.180 | 2.250 | 2.180 | 2.200 | 124,408 | +0.01(+0.46%) |
Sep 28, 2015 | 2.290 | 2.310 | 2.170 | 2.190 | 330,847 | -0.19(-7.98%) |
Sep 25, 2015 | 2.370 | 2.420 | 2.320 | 2.380 | 154,569 | +0.00(+0.00%) |
Sep 24, 2015 | 2.300 | 2.450 | 2.290 | 2.380 | 440,591 | +0.11(+4.85%) |
Sep 23, 2015 | 2.370 | 2.380 | 2.245 | 2.270 | 127,981 | -0.07(-2.99%) |
Sep 22, 2015 | 2.320 | 2.340 | 2.280 | 2.340 | 172,770 | -0.05(-2.09%) |
Sep 21, 2015 | 2.410 | 2.430 | 2.340 | 2.390 | 196,593 | -0.05(-2.05%) |
Sep 18, 2015 | 2.420 | 2.450 | 2.330 | 2.440 | 736,876 | +0.09(+3.83%) |
Sep 17, 2015 | 2.260 | 2.350 | 2.140 | 2.350 | 455,619 | +0.13(+5.86%) |
Sep 16, 2015 | 2.120 | 2.276 | 2.120 | 2.220 | 312,601 | +0.14(+6.73%) |
Sep 15, 2015 | 2.050 | 2.150 | 2.050 | 2.080 | 262,144 | +0.01(+0.48%) |
Sep 14, 2015 | 2.180 | 2.180 | 2.040 | 2.070 | 455,911 | -0.10(-4.61%) |
Sep 11, 2015 | 2.050 | 2.180 | 2.000 | 2.170 | 417,857 | +0.07(+3.33%) |
Sep 10, 2015 | 2.090 | 2.150 | 2.060 | 2.100 | 250,213 | +0.03(+1.45%) |
Sep 09, 2015 | 2.200 | 2.210 | 2.070 | 2.070 | 229,674 | -0.11(-5.05%) |
Sep 08, 2015 | 2.250 | 2.270 | 2.150 | 2.180 | 306,591 | +0.01(+0.46%) |
Sep 04, 2015 | 2.180 | 2.170 | 2.170 | 2.170 | 366,100 | -0.02(-0.91%) |
Sep 03, 2015 | 2.240 | 2.350 | 2.160 | 2.190 | 340,187 | -0.08(-3.52%) |
Sep 02, 2015 | 2.310 | 2.350 | 2.210 | 2.270 | 342,977 | -0.01(-0.44%) |
Sep 01, 2015 | 2.420 | 2.500 | 2.270 | 2.280 | 263,525 | -0.15(-6.17%) |
Aug 31, 2015 | 2.500 | 2.520 | 2.380 | 2.430 | 228,463 | -0.14(-5.45%) |
Aug 28, 2015 | 2.380 | 2.610 | 2.380 | 2.570 | 287,061 | +0.15(+6.20%) |
Aug 27, 2015 | 2.270 | 2.450 | 2.260 | 2.420 | 342,147 | +0.17(+7.56%) |
Aug 26, 2015 | 2.380 | 2.430 | 2.220 | 2.250 | 557,001 | -0.18(-7.41%) |
Aug 25, 2015 | 2.630 | 2.650 | 2.420 | 2.430 | 477,678 | -0.15(-5.81%) |
Aug 24, 2015 | 2.750 | 2.930 | 2.540 | 2.580 | 611,625 | -0.28(-9.79%) |
Aug 21, 2015 | 3.070 | 3.090 | 2.830 | 2.860 | 676,988 | -0.23(-7.44%) |
Aug 20, 2015 | 2.910 | 3.120 | 2.890 | 3.090 | 713,356 | +0.27(+9.57%) |
Aug 19, 2015 | 2.730 | 2.870 | 2.721 | 2.820 | 248,486 | +0.11(+4.06%) |
Aug 18, 2015 | 2.780 | 2.780 | 2.650 | 2.710 | 234,577 | -0.09(-3.21%) |
Aug 17, 2015 | 2.780 | 2.890 | 2.740 | 2.800 | 260,904 | +0.03(+1.08%) |
Aug 14, 2015 | 2.820 | 2.829 | 2.690 | 2.770 | 261,460 | +0.01(+0.36%) |
Aug 13, 2015 | 2.940 | 2.940 | 2.730 | 2.760 | 425,192 | -0.30(-9.80%) |
Aug 12, 2015 | 2.870 | 3.060 | 2.800 | 3.060 | 580,282 | +0.24(+8.51%) |
Aug 11, 2015 | 2.880 | 2.880 | 2.700 | 2.820 | 333,727 | +0.00(+0.00%) |
Aug 10, 2015 | 2.700 | 2.860 | 2.590 | 2.820 | 536,299 | +0.13(+4.83%) |
Aug 07, 2015 | 2.590 | 2.790 | 2.590 | 2.690 | 202,073 | +0.10(+3.86%) |
Aug 06, 2015 | 2.500 | 2.670 | 2.460 | 2.590 | 207,672 | +0.10(+4.02%) |
Aug 05, 2015 | 2.660 | 2.700 | 2.440 | 2.490 | 258,567 | -0.13(-4.96%) |
Aug 04, 2015 | 2.730 | 2.800 | 2.570 | 2.620 | 137,638 | -0.08(-2.96%) |
Aug 03, 2015 | 2.780 | 2.780 | 2.660 | 2.700 | 117,444 | -0.08(-2.88%) |
Jul 31, 2015 | 2.730 | 2.820 | 2.710 | 2.780 | 179,473 | +0.08(+2.96%) |
Jul 30, 2015 | 2.700 | 2.780 | 2.636 | 2.700 | 188,817 | -0.07(-2.53%) |
Jul 29, 2015 | 2.670 | 2.810 | 2.650 | 2.770 | 211,739 | +0.09(+3.36%) |
Jul 28, 2015 | 2.610 | 2.700 | 2.610 | 2.680 | 159,866 | +0.09(+3.47%) |
Jul 27, 2015 | 2.600 | 2.760 | 2.540 | 2.590 | 298,905 | -0.07(-2.63%) |
Jul 24, 2015 | 2.420 | 2.690 | 2.390 | 2.660 | 447,934 | +0.17(+6.83%) |
Jul 23, 2015 | 2.710 | 2.780 | 2.450 | 2.490 | 832,661 | -0.25(-9.12%) |
Jul 22, 2015 | 2.690 | 2.790 | 2.600 | 2.740 | 230,847 | +0.03(+1.11%) |
Jul 21, 2015 | 2.740 | 2.880 | 2.700 | 2.710 | 398,339 | +0.01(+0.37%) |
Jul 20, 2015 | 2.970 | 2.970 | 2.670 | 2.700 | 962,037 | -0.31(-10.30%) |
Jul 17, 2015 | 3.200 | 3.207 | 3.010 | 3.010 | 445,816 | -0.24(-7.38%) |
Jul 16, 2015 | 3.280 | 3.280 | 3.150 | 3.250 | 310,219 | -0.03(-0.91%) |
Jul 15, 2015 | 3.420 | 3.420 | 3.200 | 3.280 | 370,789 | -0.17(-4.93%) |
Jul 14, 2015 | 3.400 | 3.590 | 3.370 | 3.450 | 146,197 | +0.05(+1.47%) |
Jul 13, 2015 | 3.380 | 3.410 | 3.300 | 3.400 | 263,569 | -0.01(-0.29%) |
Jul 10, 2015 | 3.420 | 3.440 | 3.330 | 3.410 | 237,320 | +0.03(+0.89%) |
Jul 09, 2015 | 3.400 | 3.430 | 3.270 | 3.380 | 472,127 | +0.03(+0.90%) |
Jul 08, 2015 | 3.560 | 3.570 | 3.320 | 3.350 | 375,191 | -0.16(-4.56%) |
Jul 07, 2015 | 3.570 | 3.570 | 3.470 | 3.510 | 425,805 | -0.11(-3.04%) |
Jul 06, 2015 | 3.610 | 3.720 | 3.570 | 3.620 | 262,183 | -0.02(-0.55%) |
Jul 02, 2015 | 3.630 | 3.640 | 3.640 | 3.640 | 194,900 | +0.05(+1.39%) |
Jul 01, 2015 | 3.670 | 3.680 | 3.540 | 3.590 | 165,298 | -0.07(-1.91%) |
Jun 30, 2015 | 3.610 | 3.710 | 3.560 | 3.660 | 325,672 | +0.02(+0.55%) |
Jun 29, 2015 | 3.720 | 3.750 | 3.620 | 3.640 | 226,450 | -0.08(-2.15%) |
Jun 26, 2015 | 3.790 | 3.850 | 3.710 | 3.720 | 180,386 | -0.08(-2.11%) |
Jun 25, 2015 | 3.860 | 3.880 | 3.760 | 3.800 | 154,787 | -0.07(-1.81%) |
Jun 24, 2015 | 3.890 | 3.940 | 3.800 | 3.870 | 198,997 | -0.02(-0.51%) |
Jun 23, 2015 | 3.910 | 3.950 | 3.850 | 3.890 | 145,195 | -0.04(-1.02%) |
Jun 22, 2015 | 3.910 | 3.970 | 3.800 | 3.930 | 244,063 | +0.01(+0.26%) |
Jun 19, 2015 | 4.030 | 4.030 | 3.900 | 3.920 | 253,440 | -0.07(-1.75%) |
Jun 18, 2015 | 4.080 | 4.130 | 3.950 | 3.990 | 363,156 | -0.04(-0.99%) |
Jun 17, 2015 | 3.980 | 4.040 | 3.866 | 4.030 | 436,165 | +0.10(+2.54%) |
Jun 16, 2015 | 3.680 | 3.980 | 3.660 | 3.930 | 1,051,684 | +0.22(+5.93%) |
Jun 15, 2015 | 3.650 | 3.770 | 3.610 | 3.710 | 196,746 | +0.05(+1.37%) |
Jun 12, 2015 | 3.750 | 3.770 | 3.650 | 3.660 | 190,210 | -0.12(-3.17%) |
Jun 11, 2015 | 3.700 | 3.810 | 3.675 | 3.780 | 346,705 | +0.04(+1.07%) |
Jun 10, 2015 | 3.790 | 3.800 | 3.670 | 3.740 | 467,685 | +0.06(+1.63%) |
Jun 09, 2015 | 3.690 | 3.750 | 3.610 | 3.680 | 310,591 | +0.01(+0.27%) |
Jun 08, 2015 | 3.680 | 3.690 | 3.560 | 3.670 | 243,151 | +0.04(+1.10%) |
Jun 05, 2015 | 3.640 | 3.700 | 3.600 | 3.630 | 302,049 | -0.05(-1.36%) |
Jun 04, 2015 | 3.780 | 3.780 | 3.670 | 3.680 | 316,214 | -0.10(-2.65%) |
Jun 03, 2015 | 3.890 | 3.890 | 3.770 | 3.780 | 341,099 | -0.08(-2.07%) |
Jun 02, 2015 | 3.710 | 3.930 | 3.710 | 3.860 | 377,649 | +0.15(+4.04%) |
Jun 01, 2015 | 3.830 | 3.830 | 3.710 | 3.710 | 109,355 | -0.10(-2.62%) |
May 29, 2015 | 3.750 | 3.860 | 3.750 | 3.810 | 105,083 | +0.06(+1.60%) |
May 28, 2015 | 3.740 | 3.790 | 3.700 | 3.750 | 215,478 | +0.01(+0.27%) |
May 27, 2015 | 3.700 | 3.760 | 3.660 | 3.740 | 148,223 | +0.05(+1.36%) |
May 26, 2015 | 3.770 | 3.770 | 3.660 | 3.690 | 443,892 | -0.18(-4.65%) |
May 22, 2015 | 3.760 | 3.870 | 3.870 | 3.870 | 236,600 | +0.09(+2.38%) |
May 21, 2015 | 3.840 | 3.840 | 3.772 | 3.780 | 93,725 | -0.07(-1.82%) |
May 20, 2015 | 3.860 | 3.950 | 3.830 | 3.850 | 177,993 | -0.01(-0.26%) |
May 19, 2015 | 3.830 | 3.940 | 3.780 | 3.860 | 207,249 | -0.04(-1.03%) |
May 18, 2015 | 4.000 | 4.000 | 3.900 | 3.900 | 103,036 | -0.03(-0.76%) |
May 15, 2015 | 3.820 | 4.040 | 3.785 | 3.930 | 1,161,466 | +0.10(+2.61%) |
May 14, 2015 | 4.020 | 4.060 | 3.780 | 3.830 | 653,087 | -0.13(-3.28%) |
May 13, 2015 | 3.880 | 4.040 | 3.810 | 3.960 | 680,667 | +0.18(+4.76%) |
May 12, 2015 | 3.710 | 3.820 | 3.700 | 3.780 | 149,052 | +0.02(+0.53%) |
May 11, 2015 | 3.790 | 3.870 | 3.750 | 3.760 | 175,759 | +0.03(+0.80%) |
May 08, 2015 | 3.760 | 3.770 | 3.650 | 3.730 | 129,625 | +0.05(+1.36%) |
May 07, 2015 | 3.670 | 3.700 | 3.580 | 3.680 | 163,974 | -0.04(-1.08%) |
May 06, 2015 | 3.740 | 3.790 | 3.650 | 3.720 | 121,318 | -0.02(-0.53%) |
May 05, 2015 | 3.790 | 3.840 | 3.720 | 3.740 | 173,376 | -0.04(-1.06%) |
May 04, 2015 | 3.850 | 3.860 | 3.740 | 3.780 | 163,312 | +0.04(+1.07%) |
May 01, 2015 | 3.720 | 3.800 | 3.715 | 3.740 | 145,554 | -0.05(-1.32%) |
Apr 30, 2015 | 3.860 | 3.860 | 3.720 | 3.790 | 220,609 | -0.13(-3.32%) |
Apr 29, 2015 | 3.840 | 4.020 | 3.770 | 3.920 | 325,717 | +0.09(+2.35%) |
Apr 28, 2015 | 3.700 | 3.870 | 3.680 | 3.830 | 205,525 | +0.16(+4.36%) |
Apr 27, 2015 | 3.720 | 3.861 | 3.670 | 3.670 | 409,020 | +0.02(+0.55%) |
Apr 24, 2015 | 3.670 | 3.750 | 3.591 | 3.650 | 235,382 | -0.04(-1.08%) |
Apr 23, 2015 | 3.510 | 3.720 | 3.505 | 3.690 | 311,384 | +0.20(+5.73%) |
Apr 22, 2015 | 3.600 | 3.610 | 3.470 | 3.490 | 216,554 | -0.11(-3.06%) |
Apr 21, 2015 | 3.600 | 3.640 | 3.560 | 3.600 | 273,084 | +0.01(+0.28%) |
Apr 20, 2015 | 3.440 | 3.630 | 3.410 | 3.590 | 584,543 | +0.18(+5.28%) |
Apr 17, 2015 | 3.520 | 3.560 | 3.400 | 3.410 | 214,135 | -0.09(-2.57%) |
Apr 16, 2015 | 3.660 | 3.680 | 3.480 | 3.500 | 260,216 | -0.17(-4.63%) |
Apr 15, 2015 | 3.580 | 3.680 | 3.500 | 3.670 | 271,974 | +0.13(+3.67%) |
Apr 14, 2015 | 3.600 | 3.620 | 3.490 | 3.540 | 381,433 | -0.07(-1.94%) |
Apr 13, 2015 | 3.750 | 3.760 | 3.580 | 3.610 | 180,338 | -0.11(-2.96%) |
Apr 10, 2015 | 3.780 | 3.820 | 3.700 | 3.720 | 205,513 | +0.02(+0.54%) |
Apr 09, 2015 | 3.750 | 3.750 | 3.620 | 3.700 | 205,018 | -0.07(-1.86%) |
Apr 08, 2015 | 3.930 | 3.930 | 3.750 | 3.770 | 218,966 | -0.16(-4.07%) |
Apr 07, 2015 | 3.940 | 3.990 | 3.910 | 3.930 | 150,638 | -0.06(-1.50%) |
Apr 06, 2015 | 4.040 | 4.070 | 3.930 | 3.990 | 241,722 | +0.14(+3.64%) |
Apr 02, 2015 | 3.840 | 3.850 | 3.850 | 3.850 | 249,100 | +0.03(+0.79%) |
Apr 01, 2015 | 3.840 | 3.890 | 3.720 | 3.820 | 540,957 | -0.02(-0.52%) |
Mar 31, 2015 | 3.830 | 3.840 | 3.700 | 3.840 | 735,171 | +0.04(+1.05%) |
Mar 30, 2015 | 3.850 | 3.870 | 3.677 | 3.800 | 613,253 | -0.07(-1.81%) |
Mar 27, 2015 | 3.850 | 3.980 | 3.780 | 3.870 | 297,610 | -0.01(-0.26%) |
Mar 26, 2015 | 4.050 | 4.130 | 3.800 | 3.880 | 224,358 | -0.09(-2.27%) |
Mar 25, 2015 | 4.140 | 4.180 | 3.960 | 3.970 | 202,562 | -0.11(-2.70%) |
Mar 24, 2015 | 4.100 | 4.160 | 4.050 | 4.080 | 305,620 | -0.02(-0.49%) |
Mar 23, 2015 | 3.870 | 4.140 | 3.830 | 4.100 | 684,016 | +0.34(+9.04%) |
Mar 20, 2015 | 3.840 | 4.100 | 3.760 | 3.760 | 2,030,370 | -0.08(-2.08%) |
Mar 19, 2015 | 3.750 | 3.850 | 3.730 | 3.840 | 226,429 | +0.00(+0.00%) |
Mar 18, 2015 | 3.710 | 3.840 | 3.640 | 3.840 | 302,848 | +0.12(+3.23%) |
Mar 17, 2015 | 3.760 | 3.810 | 3.625 | 3.720 | 507,655 | -0.05(-1.33%) |
Mar 16, 2015 | 3.780 | 3.820 | 3.570 | 3.770 | 671,244 | +0.06(+1.62%) |
Mar 13, 2015 | 3.740 | 3.850 | 3.660 | 3.710 | 145,125 | +0.01(+0.27%) |
Mar 12, 2015 | 3.850 | 3.900 | 3.660 | 3.700 | 262,797 | -0.10(-2.63%) |
Mar 11, 2015 | 3.640 | 3.828 | 3.490 | 3.800 | 205,526 | +0.22(+6.15%) |
Mar 10, 2015 | 3.630 | 3.800 | 3.530 | 3.580 | 311,527 | -0.14(-3.76%) |
Mar 09, 2015 | 3.930 | 3.940 | 3.630 | 3.720 | 382,363 | -0.19(-4.86%) |
Mar 06, 2015 | 4.050 | 4.056 | 3.820 | 3.910 | 347,931 | -0.27(-6.46%) |
Mar 05, 2015 | 4.140 | 4.250 | 4.140 | 4.180 | 65,286 | -0.01(-0.24%) |
Mar 04, 2015 | 4.410 | 4.380 | 4.190 | 4.190 | 126,329 | -0.19(-4.34%) |
Mar 03, 2015 | 4.310 | 4.475 | 4.270 | 4.380 | 114,169 | +0.07(+1.62%) |
Mar 02, 2015 | 4.520 | 4.520 | 4.270 | 4.310 | 148,051 | -0.19(-4.22%) |
Feb 27, 2015 | 4.340 | 4.510 | 4.330 | 4.500 | 178,461 | +0.19(+4.41%) |
Feb 26, 2015 | 4.410 | 4.430 | 4.260 | 4.310 | 355,592 | -0.08(-1.82%) |
Feb 25, 2015 | 4.320 | 4.450 | 4.320 | 4.390 | 120,284 | +0.10(+2.33%) |
Feb 24, 2015 | 4.190 | 4.350 | 4.170 | 4.290 | 109,796 | +0.06(+1.42%) |
Feb 23, 2015 | 4.180 | 4.310 | 4.150 | 4.230 | 156,366 | +0.02(+0.48%) |
Feb 20, 2015 | 4.340 | 4.480 | 4.200 | 4.210 | 353,815 | -0.12(-2.77%) |
Feb 19, 2015 | 4.550 | 4.560 | 4.300 | 4.330 | 208,761 | -0.20(-4.42%) |
Feb 18, 2015 | 4.300 | 4.540 | 4.290 | 4.530 | 213,690 | +0.20(+4.62%) |
Feb 17, 2015 | 4.490 | 4.500 | 4.260 | 4.330 | 280,651 | -0.23(-5.04%) |
Feb 13, 2015 | 4.670 | 4.560 | 4.560 | 4.560 | 229,500 | +0.03(+0.66%) |
Feb 12, 2015 | 4.520 | 4.660 | 4.470 | 4.530 | 139,046 | +0.07(+1.57%) |
Feb 11, 2015 | 4.660 | 4.670 | 4.420 | 4.460 | 365,470 | -0.21(-4.50%) |
Feb 10, 2015 | 4.710 | 4.740 | 4.630 | 4.670 | 93,489 | -0.06(-1.27%) |
Feb 09, 2015 | 4.700 | 4.800 | 4.670 | 4.730 | 87,831 | +0.04(+0.85%) |
Feb 06, 2015 | 4.780 | 4.830 | 4.680 | 4.690 | 145,633 | -0.19(-3.89%) |
Feb 05, 2015 | 4.840 | 4.910 | 4.780 | 4.880 | 162,902 | +0.07(+1.46%) |
Feb 04, 2015 | 4.790 | 4.920 | 4.750 | 4.810 | 200,933 | +0.03(+0.63%) |
Feb 03, 2015 | 4.810 | 4.936 | 4.730 | 4.780 | 226,139 | -0.15(-3.04%) |
Feb 02, 2015 | 4.780 | 5.000 | 4.680 | 4.930 | 172,239 | +0.10(+2.07%) |
Jan 30, 2015 | 4.610 | 4.920 | 4.604 | 4.830 | 211,217 | +0.22(+4.77%) |
Jan 29, 2015 | 4.600 | 4.710 | 4.440 | 4.610 | 344,444 | -0.13(-2.74%) |
Jan 28, 2015 | 5.010 | 5.010 | 4.670 | 4.740 | 423,306 | -0.22(-4.44%) |
Jan 27, 2015 | 4.800 | 5.020 | 4.790 | 4.960 | 294,563 | +0.26(+5.53%) |
Jan 26, 2015 | 4.470 | 4.700 | 4.430 | 4.700 | 285,550 | +0.15(+3.30%) |
Jan 23, 2015 | 4.700 | 4.720 | 4.520 | 4.550 | 193,113 | -0.18(-3.81%) |
Jan 22, 2015 | 4.800 | 4.900 | 4.680 | 4.730 | 440,743 | -0.07(-1.46%) |
Jan 21, 2015 | 5.110 | 5.200 | 4.630 | 4.800 | 809,282 | -0.33(-6.43%) |
Jan 20, 2015 | 4.830 | 5.140 | 4.770 | 5.130 | 581,777 | +0.38(+8.00%) |
Jan 16, 2015 | 4.800 | 4.885 | 4.680 | 4.750 | 517,300 | -0.04(-0.84%) |
Jan 15, 2015 | 4.790 | 4.960 | 4.740 | 4.790 | 401,227 | +0.18(+3.90%) |
Jan 14, 2015 | 4.800 | 4.890 | 4.510 | 4.610 | 398,355 | -0.24(-4.95%) |
Jan 13, 2015 | 5.250 | 5.250 | 4.750 | 4.850 | 416,510 | -0.28(-5.46%) |
Jan 12, 2015 | 4.920 | 5.180 | 4.880 | 5.130 | 401,149 | +0.12(+2.40%) |
Jan 09, 2015 | 4.850 | 5.010 | 4.670 | 5.010 | 486,539 | +0.12(+2.45%) |
Jan 08, 2015 | 4.930 | 5.160 | 4.750 | 4.890 | 380,389 | -0.09(-1.81%) |
Jan 07, 2015 | 5.030 | 5.230 | 4.920 | 4.980 | 387,002 | -0.11(-2.16%) |
Jan 06, 2015 | 4.880 | 5.150 | 4.810 | 5.090 | 420,147 | +0.18(+3.67%) |
Jan 05, 2015 | 4.700 | 4.940 | 4.550 | 4.910 | 431,578 | +0.23(+4.91%) |