Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.240 | 2.290 | 2.180 | 2.200 | 41,867 | +0.03(+1.38%) |
Jan 28, 2016 | 2.240 | 2.240 | 2.160 | 2.170 | 20,574 | -0.02(-0.91%) |
Jan 27, 2016 | 2.200 | 2.220 | 2.160 | 2.190 | 9,149 | +0.04(+1.86%) |
Jan 26, 2016 | 2.170 | 2.240 | 2.130 | 2.150 | 5,227 | +0.03(+1.42%) |
Jan 25, 2016 | 2.250 | 2.250 | 2.110 | 2.120 | 11,562 | -0.08(-3.64%) |
Jan 22, 2016 | 2.200 | 2.250 | 2.130 | 2.200 | 14,167 | +0.00(+0.00%) |
Jan 21, 2016 | 2.170 | 2.210 | 2.070 | 2.200 | 14,767 | +0.02(+0.92%) |
Jan 20, 2016 | 2.220 | 2.220 | 2.070 | 2.180 | 43,027 | -0.04(-1.80%) |
Jan 19, 2016 | 2.250 | 2.250 | 2.160 | 2.220 | 84,159 | +0.05(+2.30%) |
Jan 15, 2016 | 2.270 | 2.170 | 2.170 | 2.170 | 82,600 | -0.16(-6.87%) |
Jan 14, 2016 | 2.250 | 2.350 | 2.210 | 2.330 | 43,477 | +0.04(+1.89%) |
Jan 13, 2016 | 2.390 | 2.390 | 2.250 | 2.287 | 15,607 | -0.08(-3.51%) |
Jan 12, 2016 | 2.330 | 2.390 | 2.264 | 2.370 | 23,575 | +0.06(+2.60%) |
Jan 11, 2016 | 2.530 | 2.530 | 2.290 | 2.310 | 63,733 | -0.09(-3.75%) |
Jan 08, 2016 | 2.370 | 2.490 | 2.340 | 2.400 | 43,193 | +0.01(+0.42%) |
Jan 07, 2016 | 2.260 | 2.430 | 2.220 | 2.390 | 10,292 | +0.07(+3.02%) |
Jan 06, 2016 | 2.420 | 2.590 | 2.250 | 2.320 | 111,946 | -0.12(-4.92%) |
Jan 05, 2016 | 2.300 | 2.450 | 2.285 | 2.440 | 132,555 | +0.04(+1.67%) |
Jan 04, 2016 | 2.190 | 2.400 | 2.060 | 2.400 | 98,151 | +0.30(+14.29%) |
Dec 31, 2015 | 2.000 | 2.100 | 2.100 | 2.100 | 237,800 | +0.15(+7.69%) |
Dec 30, 2015 | 2.170 | 2.170 | 1.920 | 1.950 | 205,563 | -0.06(-2.99%) |
Dec 29, 2015 | 1.860 | 2.050 | 1.860 | 2.010 | 98,120 | +0.10(+5.24%) |
Dec 28, 2015 | 1.980 | 2.100 | 1.890 | 1.910 | 165,304 | -0.05(-2.55%) |
Dec 24, 2015 | 2.060 | 1.960 | 1.960 | 1.960 | 10,900 | -0.03(-1.51%) |
Dec 23, 2015 | 1.990 | 2.080 | 1.910 | 1.990 | 100,463 | +0.04(+2.05%) |
Dec 22, 2015 | 1.880 | 2.000 | 1.880 | 1.950 | 75,627 | +0.05(+2.63%) |
Dec 21, 2015 | 1.750 | 1.900 | 1.750 | 1.900 | 77,215 | +0.13(+7.34%) |
Dec 18, 2015 | 1.840 | 1.850 | 1.770 | 1.770 | 21,023 | +0.00(+0.00%) |
Dec 17, 2015 | 1.770 | 1.900 | 1.770 | 1.770 | 50,601 | -0.05(-2.75%) |
Dec 16, 2015 | 1.840 | 1.900 | 1.800 | 1.820 | 19,407 | -0.08(-4.21%) |
Dec 15, 2015 | 1.830 | 1.915 | 1.780 | 1.900 | 15,450 | +0.00(+0.00%) |
Dec 14, 2015 | 1.790 | 1.960 | 1.750 | 1.900 | 36,397 | +0.10(+5.56%) |
Dec 11, 2015 | 1.800 | 1.900 | 1.730 | 1.800 | 26,441 | -0.07(-3.74%) |
Dec 10, 2015 | 1.870 | 1.870 | 1.800 | 1.870 | 17,524 | +0.02(+1.08%) |
Dec 09, 2015 | 1.750 | 1.870 | 1.740 | 1.850 | 18,874 | +0.04(+2.21%) |
Dec 08, 2015 | 1.920 | 1.920 | 1.750 | 1.810 | 28,846 | -0.05(-2.69%) |
Dec 07, 2015 | 1.920 | 1.960 | 1.760 | 1.860 | 1,630,253 | +0.02(+1.09%) |
Dec 04, 2015 | 1.950 | 1.950 | 1.820 | 1.840 | 30,771 | -0.03(-1.60%) |
Dec 03, 2015 | 1.860 | 1.920 | 1.860 | 1.870 | 5,880 | -0.03(-1.58%) |
Dec 02, 2015 | 1.880 | 1.920 | 1.860 | 1.900 | 12,380 | +0.01(+0.53%) |
Dec 01, 2015 | 1.900 | 1.930 | 1.850 | 1.890 | 30,294 | -0.05(-2.58%) |
Nov 30, 2015 | 1.960 | 1.960 | 1.890 | 1.940 | 23,993 | -0.02(-1.02%) |
Nov 27, 2015 | 1.900 | 1.960 | 1.790 | 1.960 | 40,871 | +0.01(+0.51%) |
Nov 25, 2015 | 1.920 | 1.950 | 1.950 | 1.950 | 9,600 | -0.01(-0.51%) |
Nov 24, 2015 | 1.890 | 1.960 | 1.860 | 1.960 | 30,104 | +0.06(+3.16%) |
Nov 23, 2015 | 1.900 | 1.930 | 1.900 | 1.900 | 29,440 | +0.02(+1.06%) |
Nov 20, 2015 | 1.950 | 1.960 | 1.880 | 1.880 | 22,164 | -0.01(-0.34%) |
Nov 19, 2015 | 1.920 | 1.970 | 1.860 | 1.887 | 23,978 | -0.03(-1.74%) |
Nov 18, 2015 | 1.956 | 1.960 | 1.920 | 1.920 | 5,188 | -0.02(-1.03%) |
Nov 17, 2015 | 1.980 | 1.980 | 1.850 | 1.940 | 26,887 | +0.07(+3.74%) |
Nov 16, 2015 | 1.940 | 2.010 | 1.860 | 1.870 | 29,756 | -0.08(-4.10%) |
Nov 13, 2015 | 1.920 | 1.990 | 1.890 | 1.950 | 9,492 | +0.06(+3.17%) |
Nov 12, 2015 | 1.890 | 2.070 | 1.890 | 1.890 | 12,608 | -0.11(-5.50%) |
Nov 11, 2015 | 1.910 | 2.090 | 1.870 | 2.000 | 99,486 | +0.12(+6.38%) |
Nov 10, 2015 | 1.940 | 1.960 | 1.870 | 1.880 | 29,374 | +0.01(+0.53%) |
Nov 09, 2015 | 2.000 | 2.000 | 1.870 | 1.870 | 158,735 | -0.12(-6.03%) |
Nov 06, 2015 | 2.000 | 2.090 | 1.920 | 1.990 | 78,588 | +0.00(+0.00%) |
Nov 05, 2015 | 2.100 | 2.100 | 1.900 | 1.990 | 321,647 | +0.09(+4.74%) |
Nov 04, 2015 | 2.100 | 2.100 | 1.900 | 1.900 | 90,545 | -0.12(-6.10%) |
Nov 03, 2015 | 2.020 | 2.080 | 2.000 | 2.023 | 89,145 | +0.03(+1.68%) |
Nov 02, 2015 | 2.000 | 2.040 | 1.989 | 1.990 | 24,970 | +0.09(+4.74%) |
Oct 30, 2015 | 1.969 | 2.060 | 1.850 | 1.900 | 58,298 | +0.05(+2.70%) |
Oct 29, 2015 | 1.831 | 1.960 | 1.760 | 1.850 | 26,589 | -0.02(-1.07%) |
Oct 28, 2015 | 1.810 | 2.040 | 1.810 | 1.870 | 34,288 | +0.03(+1.62%) |
Oct 27, 2015 | 1.790 | 1.927 | 1.780 | 1.840 | 20,644 | -0.05(-2.64%) |
Oct 26, 2015 | 1.790 | 1.900 | 1.790 | 1.890 | 14,651 | +0.00(+0.00%) |
Oct 23, 2015 | 1.940 | 2.070 | 1.790 | 1.890 | 114,640 | +0.04(+2.16%) |
Oct 22, 2015 | 2.043 | 2.050 | 1.850 | 1.850 | 65,139 | -0.14(-7.04%) |
Oct 21, 2015 | 2.079 | 2.079 | 1.970 | 1.990 | 8,837 | +0.02(+1.02%) |
Oct 20, 2015 | 1.960 | 2.060 | 1.960 | 1.970 | 7,850 | -0.03(-1.50%) |
Oct 19, 2015 | 2.080 | 2.130 | 2.000 | 2.000 | 25,502 | -0.08(-3.85%) |
Oct 16, 2015 | 2.188 | 2.190 | 2.080 | 2.080 | 14,834 | -0.09(-4.15%) |
Oct 15, 2015 | 2.140 | 2.190 | 2.030 | 2.170 | 27,984 | +0.04(+1.88%) |
Oct 14, 2015 | 1.900 | 2.190 | 1.900 | 2.130 | 61,034 | +0.16(+8.12%) |
Oct 13, 2015 | 2.100 | 2.100 | 1.927 | 1.970 | 37,046 | -0.13(-6.19%) |
Oct 12, 2015 | 2.190 | 2.190 | 2.100 | 2.100 | 18,727 | +0.00(+0.00%) |
Oct 09, 2015 | 2.070 | 2.170 | 2.070 | 2.100 | 27,785 | +0.04(+1.94%) |
Oct 08, 2015 | 2.150 | 2.180 | 2.040 | 2.060 | 38,313 | -0.04(-1.90%) |
Oct 07, 2015 | 1.990 | 2.150 | 1.990 | 2.100 | 84,834 | +0.21(+11.11%) |
Oct 06, 2015 | 1.990 | 2.050 | 1.890 | 1.890 | 50,566 | -0.09(-4.55%) |
Oct 05, 2015 | 1.960 | 2.040 | 1.890 | 1.980 | 30,672 | +0.01(+0.51%) |
Oct 02, 2015 | 1.920 | 2.000 | 1.850 | 1.970 | 260,773 | +0.15(+8.24%) |
Oct 01, 2015 | 1.950 | 2.030 | 1.770 | 1.820 | 57,910 | -0.13(-6.67%) |
Sep 30, 2015 | 2.060 | 2.170 | 1.720 | 1.950 | 112,757 | -0.10(-4.90%) |
Sep 29, 2015 | 2.080 | 2.150 | 1.950 | 2.050 | 32,169 | -0.10(-4.63%) |
Sep 28, 2015 | 2.260 | 2.260 | 2.080 | 2.150 | 40,957 | +0.00(+0.00%) |
Sep 25, 2015 | 2.150 | 2.260 | 2.150 | 2.150 | 28,017 | +0.00(+0.00%) |
Sep 24, 2015 | 2.290 | 2.357 | 2.150 | 2.150 | 66,331 | -0.09(-4.02%) |
Sep 23, 2015 | 2.210 | 2.270 | 2.200 | 2.240 | 14,854 | +0.03(+1.36%) |
Sep 22, 2015 | 2.300 | 2.300 | 2.200 | 2.210 | 22,394 | -0.04(-1.77%) |
Sep 21, 2015 | 2.250 | 2.340 | 2.210 | 2.250 | 28,424 | +0.04(+1.81%) |
Sep 18, 2015 | 2.380 | 2.390 | 2.210 | 2.210 | 125,989 | -0.09(-3.91%) |
Sep 17, 2015 | 2.310 | 2.390 | 2.297 | 2.300 | 40,824 | -0.01(-0.43%) |
Sep 16, 2015 | 2.360 | 2.370 | 2.250 | 2.310 | 22,550 | +0.04(+1.76%) |
Sep 15, 2015 | 2.400 | 2.440 | 2.200 | 2.270 | 76,941 | -0.13(-5.42%) |
Sep 14, 2015 | 2.300 | 2.400 | 2.210 | 2.400 | 30,651 | +0.02(+0.84%) |
Sep 11, 2015 | 2.400 | 2.400 | 2.350 | 2.380 | 11,174 | +0.03(+1.28%) |
Sep 10, 2015 | 2.400 | 2.415 | 2.350 | 2.350 | 29,333 | -0.05(-2.08%) |
Sep 09, 2015 | 2.400 | 2.400 | 2.391 | 2.400 | 7,863 | +0.02(+0.84%) |
Sep 08, 2015 | 2.360 | 2.420 | 2.360 | 2.380 | 52,410 | -0.02(-0.83%) |
Sep 04, 2015 | 2.400 | 2.400 | 2.400 | 2.400 | 28,300 | +0.00(+0.00%) |
Sep 03, 2015 | 2.420 | 2.420 | 2.320 | 2.400 | 19,672 | +0.11(+4.80%) |
Sep 02, 2015 | 2.290 | 2.340 | 2.290 | 2.290 | 14,441 | +0.00(+0.00%) |
Sep 01, 2015 | 2.200 | 2.310 | 2.200 | 2.290 | 27,763 | +0.09(+4.09%) |
Aug 31, 2015 | 2.390 | 2.500 | 2.200 | 2.200 | 64,766 | -0.10(-4.35%) |
Aug 28, 2015 | 2.360 | 2.360 | 2.300 | 2.300 | 9,462 | -0.06(-2.54%) |
Aug 27, 2015 | 2.350 | 2.360 | 2.226 | 2.360 | 28,986 | +0.02(+0.85%) |
Aug 26, 2015 | 2.390 | 2.390 | 2.270 | 2.340 | 13,637 | +0.02(+0.86%) |
Aug 25, 2015 | 2.390 | 2.390 | 2.310 | 2.320 | 8,597 | +0.00(+0.00%) |
Aug 24, 2015 | 2.220 | 2.340 | 2.210 | 2.320 | 22,674 | -0.02(-0.85%) |
Aug 21, 2015 | 2.390 | 2.390 | 2.211 | 2.340 | 18,882 | -0.01(-0.43%) |
Aug 20, 2015 | 2.390 | 2.390 | 2.280 | 2.350 | 5,140 | -0.04(-1.67%) |
Aug 19, 2015 | 2.280 | 2.420 | 2.280 | 2.390 | 15,169 | +0.04(+1.70%) |
Aug 18, 2015 | 2.400 | 2.420 | 2.260 | 2.350 | 17,540 | +0.03(+1.29%) |
Aug 17, 2015 | 2.400 | 2.400 | 2.320 | 2.320 | 18,383 | -0.04(-1.69%) |
Aug 14, 2015 | 2.330 | 2.430 | 2.320 | 2.360 | 28,453 | +0.02(+0.85%) |
Aug 13, 2015 | 2.370 | 2.370 | 2.330 | 2.340 | 11,452 | +0.00(+0.00%) |
Aug 12, 2015 | 2.240 | 2.340 | 2.240 | 2.340 | 26,865 | +0.04(+1.74%) |
Aug 11, 2015 | 2.350 | 2.430 | 2.300 | 2.300 | 17,955 | -0.02(-0.86%) |
Aug 10, 2015 | 2.410 | 2.520 | 2.310 | 2.320 | 79,462 | +0.00(+0.00%) |
Aug 07, 2015 | 2.470 | 2.480 | 2.290 | 2.320 | 37,280 | +0.07(+3.11%) |
Aug 06, 2015 | 2.320 | 2.370 | 2.240 | 2.250 | 76,534 | +0.03(+1.35%) |
Aug 05, 2015 | 2.090 | 2.300 | 2.060 | 2.220 | 77,371 | +0.13(+6.22%) |
Aug 04, 2015 | 2.100 | 2.170 | 2.070 | 2.090 | 39,743 | +0.03(+1.46%) |
Aug 03, 2015 | 2.290 | 2.300 | 2.060 | 2.060 | 21,462 | -0.25(-10.82%) |
Jul 31, 2015 | 2.180 | 2.350 | 2.100 | 2.310 | 130,487 | +0.17(+7.94%) |
Jul 30, 2015 | 2.110 | 2.140 | 2.100 | 2.140 | 2,418 | +0.03(+1.42%) |
Jul 29, 2015 | 2.110 | 2.180 | 2.100 | 2.110 | 14,269 | +0.01(+0.48%) |
Jul 28, 2015 | 2.112 | 2.180 | 2.100 | 2.100 | 16,842 | -0.01(-0.47%) |
Jul 27, 2015 | 2.120 | 2.190 | 2.100 | 2.110 | 34,399 | -0.01(-0.47%) |
Jul 24, 2015 | 2.190 | 2.270 | 2.120 | 2.120 | 20,123 | -0.09(-4.07%) |
Jul 23, 2015 | 2.250 | 2.300 | 2.200 | 2.210 | 41,982 | -0.07(-3.07%) |
Jul 22, 2015 | 2.270 | 2.310 | 2.250 | 2.280 | 18,125 | +0.08(+3.64%) |
Jul 21, 2015 | 2.260 | 2.290 | 2.190 | 2.200 | 64,565 | +0.00(+0.00%) |
Jul 20, 2015 | 2.320 | 2.340 | 2.200 | 2.200 | 55,294 | -0.10(-4.35%) |
Jul 17, 2015 | 2.320 | 2.330 | 2.280 | 2.300 | 15,514 | +0.00(+0.00%) |
Jul 16, 2015 | 2.330 | 2.369 | 2.250 | 2.300 | 97,933 | -0.03(-1.29%) |
Jul 15, 2015 | 2.360 | 2.360 | 2.270 | 2.330 | 92,913 | +0.07(+3.10%) |
Jul 14, 2015 | 2.360 | 2.530 | 2.250 | 2.260 | 74,775 | -0.14(-5.83%) |
Jul 13, 2015 | 2.510 | 2.620 | 2.380 | 2.400 | 11,428 | +0.00(+0.00%) |
Jul 10, 2015 | 2.330 | 2.440 | 2.310 | 2.400 | 10,100 | +0.14(+6.19%) |
Jul 09, 2015 | 2.450 | 2.460 | 2.220 | 2.260 | 68,783 | -0.15(-6.22%) |
Jul 08, 2015 | 2.592 | 2.592 | 2.410 | 2.410 | 39,011 | -0.18(-6.95%) |
Jul 07, 2015 | 2.520 | 2.700 | 2.520 | 2.590 | 5,554 | +0.02(+0.78%) |
Jul 06, 2015 | 2.660 | 2.660 | 2.440 | 2.570 | 32,862 | -0.09(-3.38%) |
Jul 02, 2015 | 2.780 | 2.660 | 2.660 | 2.660 | 7,800 | -0.05(-1.85%) |
Jul 01, 2015 | 2.790 | 2.795 | 2.700 | 2.710 | 15,244 | -0.08(-2.87%) |
Jun 30, 2015 | 2.860 | 2.860 | 2.620 | 2.790 | 31,717 | +0.19(+7.31%) |
Jun 29, 2015 | 2.900 | 2.900 | 2.600 | 2.600 | 16,154 | -0.36(-12.16%) |
Jun 26, 2015 | 2.600 | 2.960 | 2.600 | 2.960 | 32,214 | +0.35(+13.41%) |
Jun 25, 2015 | 2.700 | 2.700 | 2.610 | 2.610 | 13,191 | -0.09(-3.33%) |
Jun 24, 2015 | 2.750 | 2.800 | 2.610 | 2.700 | 50,263 | -0.10(-3.57%) |
Jun 23, 2015 | 2.780 | 2.830 | 2.770 | 2.800 | 7,951 | -0.02(-0.71%) |
Jun 22, 2015 | 2.780 | 2.837 | 2.734 | 2.820 | 15,038 | +0.02(+0.71%) |
Jun 19, 2015 | 2.780 | 2.800 | 2.730 | 2.800 | 19,926 | +0.03(+1.08%) |
Jun 18, 2015 | 2.747 | 2.800 | 2.710 | 2.770 | 43,910 | -0.02(-0.72%) |
Jun 17, 2015 | 2.645 | 2.790 | 2.645 | 2.790 | 16,119 | +0.00(+0.00%) |
Jun 16, 2015 | 2.680 | 2.790 | 2.650 | 2.790 | 35,165 | +0.03(+1.09%) |
Jun 15, 2015 | 2.740 | 2.740 | 2.719 | 2.760 | 8,982 | +0.10(+3.76%) |
Jun 12, 2015 | 2.630 | 2.740 | 2.600 | 2.660 | 101,571 | +0.09(+3.50%) |
Jun 11, 2015 | 2.540 | 2.750 | 2.520 | 2.570 | 1,096,303 | +0.03(+1.18%) |
Jun 10, 2015 | 2.670 | 2.710 | 2.540 | 2.540 | 34,185 | -0.09(-3.42%) |
Jun 09, 2015 | 2.720 | 2.720 | 2.630 | 2.630 | 20,617 | -0.05(-1.87%) |
Jun 08, 2015 | 2.730 | 2.770 | 2.630 | 2.680 | 44,768 | -0.02(-0.74%) |
Jun 05, 2015 | 2.740 | 2.750 | 2.650 | 2.700 | 28,810 | +0.01(+0.37%) |
Jun 04, 2015 | 2.710 | 2.730 | 2.690 | 2.690 | 10,149 | -0.03(-1.10%) |
Jun 03, 2015 | 2.692 | 2.740 | 2.650 | 2.720 | 34,423 | +0.07(+2.64%) |
Jun 02, 2015 | 2.670 | 2.710 | 2.620 | 2.650 | 5,327 | -0.05(-1.85%) |
Jun 01, 2015 | 2.780 | 2.810 | 2.650 | 2.700 | 31,724 | -0.19(-6.57%) |
May 29, 2015 | 2.890 | 2.890 | 2.660 | 2.890 | 67,763 | +0.00(+0.00%) |
May 28, 2015 | 2.740 | 2.890 | 2.700 | 2.890 | 8,475 | +0.09(+3.21%) |
May 27, 2015 | 2.780 | 2.880 | 2.780 | 2.800 | 7,800 | +0.02(+0.72%) |
May 26, 2015 | 2.719 | 2.830 | 2.695 | 2.780 | 20,415 | +0.05(+1.83%) |
May 22, 2015 | 2.800 | 2.730 | 2.730 | 2.730 | 4,900 | -0.02(-0.73%) |
May 21, 2015 | 2.860 | 2.860 | 2.750 | 2.750 | 21,942 | -0.09(-3.17%) |
May 20, 2015 | 2.650 | 2.840 | 2.650 | 2.840 | 27,115 | +0.19(+7.17%) |
May 19, 2015 | 2.690 | 2.760 | 2.650 | 2.650 | 107,651 | +0.00(+0.00%) |
May 18, 2015 | 2.650 | 2.710 | 2.650 | 2.650 | 20,381 | -0.05(-1.85%) |
May 15, 2015 | 2.730 | 2.800 | 2.680 | 2.700 | 15,820 | -0.07(-2.53%) |
May 14, 2015 | 2.824 | 2.850 | 2.760 | 2.770 | 16,071 | +0.04(+1.47%) |
May 13, 2015 | 2.820 | 2.820 | 2.680 | 2.730 | 10,785 | -0.12(-4.21%) |
May 12, 2015 | 2.760 | 2.850 | 2.700 | 2.850 | 20,678 | -0.01(-0.35%) |
May 11, 2015 | 2.750 | 2.950 | 2.750 | 2.860 | 61,088 | +0.11(+4.00%) |
May 08, 2015 | 3.000 | 3.040 | 2.680 | 2.750 | 80,662 | -0.26(-8.64%) |
May 07, 2015 | 2.870 | 3.020 | 2.860 | 3.010 | 15,560 | +0.14(+4.88%) |
May 06, 2015 | 2.940 | 3.000 | 2.860 | 2.870 | 12,842 | -0.09(-3.04%) |
May 05, 2015 | 2.960 | 2.960 | 2.840 | 2.960 | 41,071 | -0.04(-1.33%) |
May 04, 2015 | 3.000 | 3.013 | 2.851 | 3.000 | 58,368 | -0.01(-0.33%) |
May 01, 2015 | 3.130 | 3.130 | 2.950 | 3.010 | 29,176 | -0.09(-2.84%) |
Apr 30, 2015 | 3.060 | 3.130 | 3.030 | 3.098 | 59,481 | -0.02(-0.71%) |
Apr 29, 2015 | 3.150 | 3.160 | 2.970 | 3.120 | 44,377 | -0.06(-1.89%) |
Apr 28, 2015 | 3.100 | 3.220 | 3.000 | 3.180 | 60,000 | +0.03(+0.95%) |
Apr 27, 2015 | 3.190 | 3.204 | 3.150 | 3.150 | 42,724 | -0.04(-1.25%) |
Apr 24, 2015 | 3.250 | 3.360 | 3.150 | 3.190 | 55,389 | -0.01(-0.31%) |
Apr 23, 2015 | 3.280 | 3.590 | 3.180 | 3.200 | 205,173 | -0.05(-1.54%) |
Apr 22, 2015 | 2.960 | 3.390 | 2.920 | 3.250 | 278,971 | +0.40(+14.04%) |
Apr 21, 2015 | 2.620 | 2.970 | 2.550 | 2.850 | 310,722 | +0.37(+14.92%) |
Apr 20, 2015 | 2.470 | 2.540 | 2.410 | 2.480 | 94,570 | +0.02(+0.81%) |
Apr 17, 2015 | 2.472 | 2.500 | 2.450 | 2.460 | 40,775 | -0.03(-1.20%) |
Apr 16, 2015 | 2.490 | 2.550 | 2.480 | 2.490 | 131,850 | +0.01(+0.40%) |
Apr 15, 2015 | 2.580 | 2.599 | 2.470 | 2.480 | 262,857 | -0.02(-0.80%) |
Apr 14, 2015 | 2.450 | 2.510 | 2.450 | 2.500 | 131,334 | +0.03(+1.21%) |
Apr 13, 2015 | 2.390 | 2.470 | 2.390 | 2.470 | 61,118 | +0.04(+1.65%) |
Apr 10, 2015 | 2.390 | 2.450 | 2.390 | 2.430 | 106,297 | +0.03(+1.25%) |
Apr 09, 2015 | 2.430 | 2.520 | 2.400 | 2.400 | 73,852 | -0.06(-2.44%) |
Apr 08, 2015 | 2.450 | 2.510 | 2.430 | 2.460 | 52,908 | -0.04(-1.60%) |
Apr 07, 2015 | 2.490 | 2.520 | 2.400 | 2.500 | 40,867 | -0.04(-1.57%) |
Apr 06, 2015 | 2.550 | 2.560 | 2.360 | 2.540 | 119,088 | -0.02(-0.78%) |
Apr 02, 2015 | 2.350 | 2.560 | 2.560 | 2.560 | 84,200 | +0.21(+8.75%) |
Apr 01, 2015 | 2.440 | 2.490 | 2.354 | 2.354 | 30,039 | -0.04(-1.51%) |
Mar 31, 2015 | 2.380 | 2.500 | 2.380 | 2.390 | 46,065 | -0.11(-4.40%) |
Mar 30, 2015 | 2.350 | 2.500 | 2.210 | 2.500 | 84,365 | +0.30(+13.64%) |
Mar 27, 2015 | 2.580 | 2.580 | 2.200 | 2.200 | 48,517 | -0.34(-13.39%) |
Mar 26, 2015 | 2.440 | 2.540 | 2.420 | 2.540 | 93,572 | +0.09(+3.67%) |
Mar 25, 2015 | 2.440 | 2.480 | 2.440 | 2.450 | 7,886 | -0.04(-1.61%) |
Mar 24, 2015 | 2.440 | 2.490 | 2.430 | 2.490 | 20,550 | +0.00(+0.00%) |
Mar 23, 2015 | 2.400 | 2.490 | 2.360 | 2.490 | 31,202 | +0.10(+4.18%) |
Mar 20, 2015 | 2.580 | 2.580 | 2.390 | 2.390 | 147,399 | -0.14(-5.53%) |
Mar 19, 2015 | 2.480 | 2.580 | 2.470 | 2.530 | 35,503 | +0.04(+1.61%) |
Mar 18, 2015 | 2.463 | 2.540 | 2.450 | 2.490 | 24,238 | -0.02(-0.84%) |
Mar 17, 2015 | 2.500 | 2.550 | 2.470 | 2.511 | 56,988 | +0.01(+0.32%) |
Mar 16, 2015 | 2.590 | 2.590 | 2.490 | 2.503 | 59,869 | +0.01(+0.53%) |
Mar 13, 2015 | 2.480 | 2.500 | 2.393 | 2.490 | 522,798 | -0.10(-3.86%) |
Mar 12, 2015 | 2.600 | 2.700 | 2.280 | 2.590 | 2,033,320 | -0.53(-16.99%) |
Mar 11, 2015 | 3.210 | 3.240 | 3.120 | 3.120 | 9,630 | -0.08(-2.50%) |
Mar 10, 2015 | 3.200 | 3.260 | 3.150 | 3.200 | 14,952 | +0.00(+0.00%) |
Mar 09, 2015 | 3.250 | 3.268 | 3.180 | 3.200 | 39,472 | -0.01(-0.31%) |
Mar 06, 2015 | 3.400 | 3.400 | 3.010 | 3.210 | 45,086 | -0.21(-6.03%) |
Mar 05, 2015 | 3.421 | 3.436 | 3.400 | 3.416 | 15,044 | -0.02(-0.70%) |
Mar 04, 2015 | 3.479 | 3.479 | 3.430 | 3.440 | 7,791 | +0.04(+1.13%) |
Mar 03, 2015 | 3.400 | 3.433 | 3.400 | 3.402 | 8,552 | +0.00(+0.05%) |
Mar 02, 2015 | 3.465 | 3.465 | 3.270 | 3.400 | 24,548 | +0.02(+0.59%) |
Feb 27, 2015 | 3.550 | 3.679 | 3.320 | 3.380 | 38,202 | -0.23(-6.37%) |
Feb 26, 2015 | 3.560 | 3.689 | 3.550 | 3.610 | 18,127 | +0.04(+1.12%) |
Feb 25, 2015 | 3.628 | 3.628 | 3.550 | 3.570 | 4,295 | +0.01(+0.28%) |
Feb 24, 2015 | 3.650 | 3.670 | 3.560 | 3.560 | 3,937 | -0.04(-1.11%) |
Feb 23, 2015 | 3.550 | 3.680 | 3.550 | 3.600 | 12,951 | +0.02(+0.44%) |
Feb 20, 2015 | 3.650 | 3.680 | 3.550 | 3.584 | 26,632 | -0.10(-2.60%) |
Feb 19, 2015 | 3.660 | 3.700 | 3.659 | 3.680 | 10,129 | +0.02(+0.55%) |
Feb 18, 2015 | 3.661 | 3.690 | 3.650 | 3.660 | 7,605 | +0.01(+0.23%) |
Feb 17, 2015 | 3.650 | 3.680 | 3.650 | 3.652 | 15,250 | +0.01(+0.32%) |
Feb 13, 2015 | 3.560 | 3.640 | 3.640 | 3.640 | 4,800 | +0.14(+4.00%) |
Feb 12, 2015 | 3.480 | 3.681 | 3.461 | 3.500 | 1,968 | -0.13(-3.66%) |
Feb 11, 2015 | 3.590 | 3.790 | 3.590 | 3.633 | 15,445 | +0.03(+0.92%) |
Feb 10, 2015 | 3.560 | 3.600 | 3.513 | 3.600 | 7,812 | +0.12(+3.45%) |
Feb 09, 2015 | 3.650 | 3.650 | 3.450 | 3.480 | 16,906 | -0.17(-4.79%) |
Feb 06, 2015 | 3.580 | 3.655 | 3.510 | 3.655 | 9,209 | -0.01(-0.14%) |
Feb 05, 2015 | 3.650 | 3.729 | 3.650 | 3.660 | 21,075 | +0.01(+0.27%) |
Feb 04, 2015 | 3.510 | 3.670 | 3.510 | 3.650 | 15,838 | +0.15(+4.28%) |
Feb 03, 2015 | 3.376 | 3.560 | 3.320 | 3.500 | 14,776 | +0.10(+2.94%) |