Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.600 | 1.670 | 1.590 | 1.650 | 8,609 | +0.05(+3.12%) |
Jan 28, 2016 | 1.566 | 1.600 | 1.550 | 1.600 | 19,948 | +0.05(+3.23%) |
Jan 27, 2016 | 1.530 | 1.560 | 1.500 | 1.550 | 30,400 | +0.04(+2.64%) |
Jan 26, 2016 | 1.580 | 1.610 | 1.510 | 1.510 | 17,355 | -0.10(-6.20%) |
Jan 25, 2016 | 1.550 | 1.640 | 1.530 | 1.610 | 72,617 | +0.07(+4.55%) |
Jan 22, 2016 | 1.510 | 1.540 | 1.500 | 1.540 | 7,086 | +0.06(+4.05%) |
Jan 21, 2016 | 1.490 | 1.520 | 1.450 | 1.480 | 14,784 | +0.04(+2.78%) |
Jan 20, 2016 | 1.450 | 1.480 | 1.440 | 1.440 | 19,681 | -0.07(-4.74%) |
Jan 19, 2016 | 1.470 | 1.540 | 1.470 | 1.512 | 15,660 | +0.06(+4.25%) |
Jan 15, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 104,800 | -0.06(-3.97%) |
Jan 14, 2016 | 1.490 | 1.540 | 1.460 | 1.510 | 168,697 | +0.02(+1.34%) |
Jan 13, 2016 | 1.550 | 1.570 | 1.490 | 1.490 | 42,582 | -0.05(-3.25%) |
Jan 12, 2016 | 1.490 | 1.540 | 1.460 | 1.540 | 114,340 | +0.08(+5.28%) |
Jan 11, 2016 | 1.500 | 1.540 | 1.450 | 1.463 | 141,938 | +0.01(+0.88%) |
Jan 08, 2016 | 1.530 | 1.550 | 1.450 | 1.450 | 301,478 | -0.09(-5.84%) |
Jan 07, 2016 | 1.550 | 1.550 | 1.480 | 1.540 | 168,510 | -0.02(-1.28%) |
Jan 06, 2016 | 1.610 | 1.620 | 1.540 | 1.560 | 110,731 | -0.08(-4.88%) |
Jan 05, 2016 | 1.680 | 1.690 | 1.610 | 1.640 | 166,316 | -0.04(-2.38%) |
Jan 04, 2016 | 1.750 | 1.750 | 1.630 | 1.680 | 186,055 | -0.02(-1.18%) |
Dec 31, 2015 | 1.730 | 1.700 | 1.700 | 1.700 | 203,300 | -0.03(-1.50%) |
Dec 30, 2015 | 1.700 | 1.740 | 1.680 | 1.726 | 175,250 | +0.03(+1.52%) |
Dec 29, 2015 | 1.720 | 1.750 | 1.675 | 1.700 | 94,947 | -0.03(-1.73%) |
Dec 28, 2015 | 1.750 | 1.760 | 1.704 | 1.730 | 35,976 | -0.03(-1.70%) |
Dec 24, 2015 | 1.820 | 1.760 | 1.760 | 1.760 | 51,200 | -0.09(-4.86%) |
Dec 23, 2015 | 1.790 | 1.850 | 1.780 | 1.850 | 55,571 | +0.07(+3.93%) |
Dec 22, 2015 | 1.795 | 1.810 | 1.770 | 1.780 | 128,192 | +0.02(+1.14%) |
Dec 21, 2015 | 1.790 | 1.800 | 1.760 | 1.760 | 294,241 | +0.01(+0.57%) |
Dec 18, 2015 | 1.743 | 1.770 | 1.720 | 1.750 | 125,834 | +0.01(+0.57%) |
Dec 17, 2015 | 1.740 | 1.818 | 1.740 | 1.740 | 42,734 | -0.04(-2.25%) |
Dec 16, 2015 | 1.750 | 1.820 | 1.750 | 1.780 | 17,239 | +0.02(+1.14%) |
Dec 15, 2015 | 1.700 | 1.760 | 1.700 | 1.760 | 230,606 | +0.02(+1.15%) |
Dec 14, 2015 | 1.660 | 1.750 | 1.650 | 1.740 | 189,855 | +0.07(+4.19%) |
Dec 11, 2015 | 1.630 | 1.680 | 1.630 | 1.670 | 68,299 | +0.04(+2.45%) |
Dec 10, 2015 | 1.560 | 1.650 | 1.560 | 1.630 | 64,571 | +0.02(+1.24%) |
Dec 09, 2015 | 1.650 | 1.690 | 1.600 | 1.610 | 33,635 | -0.06(-3.59%) |
Dec 08, 2015 | 1.710 | 1.710 | 1.650 | 1.670 | 44,077 | -0.11(-6.18%) |
Dec 07, 2015 | 1.810 | 1.850 | 1.740 | 1.780 | 38,053 | -0.07(-3.78%) |
Dec 04, 2015 | 1.850 | 1.850 | 1.810 | 1.850 | 4,035 | +0.01(+0.54%) |
Dec 03, 2015 | 1.850 | 1.860 | 1.790 | 1.840 | 11,934 | +0.01(+0.55%) |
Dec 02, 2015 | 1.880 | 1.880 | 1.810 | 1.830 | 20,072 | -0.05(-2.66%) |
Dec 01, 2015 | 1.910 | 1.910 | 1.830 | 1.880 | 26,373 | -0.05(-2.59%) |
Nov 30, 2015 | 1.900 | 1.940 | 1.870 | 1.930 | 20,730 | -0.01(-0.52%) |
Nov 27, 2015 | 1.920 | 1.950 | 1.920 | 1.940 | 6,021 | +0.00(+0.00%) |
Nov 25, 2015 | 1.940 | 1.940 | 1.940 | 1.940 | 10,900 | -0.01(-0.51%) |
Nov 24, 2015 | 1.910 | 1.950 | 1.910 | 1.950 | 1,983 | +0.01(+0.52%) |
Nov 23, 2015 | 1.950 | 1.950 | 1.925 | 1.940 | 4,223 | -0.01(-0.51%) |
Nov 20, 2015 | 1.940 | 1.950 | 1.910 | 1.950 | 19,196 | +0.00(+0.00%) |
Nov 19, 2015 | 1.950 | 1.950 | 1.910 | 1.950 | 10,685 | +0.00(+0.00%) |
Nov 18, 2015 | 1.894 | 1.950 | 1.870 | 1.950 | 47,826 | +0.00(+0.00%) |
Nov 17, 2015 | 1.920 | 1.950 | 1.890 | 1.950 | 55,095 | +0.03(+1.56%) |
Nov 16, 2015 | 1.930 | 1.980 | 1.880 | 1.920 | 33,832 | +0.00(+0.00%) |
Nov 13, 2015 | 1.970 | 2.000 | 1.900 | 1.920 | 13,653 | -0.03(-1.54%) |
Nov 12, 2015 | 1.980 | 2.000 | 1.905 | 1.950 | 42,413 | -0.01(-0.51%) |
Nov 11, 2015 | 1.940 | 2.003 | 1.940 | 1.960 | 21,115 | +0.01(+0.51%) |
Nov 10, 2015 | 2.030 | 2.030 | 1.920 | 1.950 | 46,736 | -0.02(-1.02%) |
Nov 09, 2015 | 2.010 | 2.050 | 1.940 | 1.970 | 105,049 | -0.01(-0.51%) |
Nov 06, 2015 | 1.980 | 2.000 | 1.720 | 1.980 | 13,832 | -0.02(-1.00%) |
Nov 05, 2015 | 2.000 | 2.000 | 1.950 | 2.000 | 51,407 | -0.02(-0.99%) |
Nov 04, 2015 | 1.970 | 2.020 | 1.970 | 2.020 | 47,658 | +0.03(+1.51%) |
Nov 03, 2015 | 1.930 | 1.990 | 1.930 | 1.990 | 34,151 | +0.03(+1.53%) |
Nov 02, 2015 | 2.000 | 2.000 | 1.910 | 1.960 | 46,011 | -0.05(-2.49%) |
Oct 30, 2015 | 1.960 | 2.010 | 1.950 | 2.010 | 15,269 | +0.04(+2.03%) |
Oct 29, 2015 | 1.990 | 2.020 | 1.940 | 1.970 | 77,574 | -0.02(-1.01%) |
Oct 28, 2015 | 1.920 | 1.990 | 1.882 | 1.990 | 45,712 | +0.07(+3.65%) |
Oct 27, 2015 | 1.980 | 2.020 | 1.860 | 1.920 | 87,985 | -0.01(-0.52%) |
Oct 26, 2015 | 1.990 | 1.990 | 1.830 | 1.930 | 53,891 | -0.04(-2.03%) |
Oct 23, 2015 | 1.910 | 1.990 | 1.900 | 1.970 | 11,266 | +0.02(+1.03%) |
Oct 22, 2015 | 1.950 | 1.950 | 1.850 | 1.950 | 35,382 | +0.00(+0.00%) |
Oct 21, 2015 | 1.950 | 1.980 | 1.910 | 1.950 | 38,528 | +0.00(+0.00%) |
Oct 20, 2015 | 1.950 | 1.970 | 1.937 | 1.950 | 47,035 | +0.05(+2.63%) |
Oct 19, 2015 | 1.891 | 1.950 | 1.890 | 1.900 | 8,577 | -0.05(-2.56%) |
Oct 16, 2015 | 1.890 | 1.980 | 1.890 | 1.950 | 20,880 | +0.02(+1.04%) |
Oct 15, 2015 | 1.840 | 1.960 | 1.840 | 1.930 | 89,465 | +0.08(+4.32%) |
Oct 14, 2015 | 1.861 | 1.884 | 1.840 | 1.850 | 8,320 | -0.04(-2.12%) |
Oct 13, 2015 | 1.870 | 1.910 | 1.850 | 1.890 | 35,821 | -0.02(-1.05%) |
Oct 12, 2015 | 1.950 | 1.960 | 1.880 | 1.910 | 36,867 | -0.03(-1.55%) |
Oct 09, 2015 | 1.940 | 2.000 | 1.900 | 1.940 | 41,514 | +0.09(+4.86%) |
Oct 08, 2015 | 1.800 | 2.080 | 1.800 | 1.850 | 111,869 | +0.07(+3.93%) |
Oct 07, 2015 | 1.830 | 1.830 | 1.760 | 1.780 | 19,731 | +0.01(+0.56%) |
Oct 06, 2015 | 1.820 | 1.900 | 1.770 | 1.770 | 30,811 | -0.08(-4.32%) |
Oct 05, 2015 | 1.810 | 1.900 | 1.810 | 1.850 | 16,719 | -0.01(-0.54%) |
Oct 02, 2015 | 1.770 | 1.860 | 1.760 | 1.860 | 11,507 | +0.11(+6.29%) |
Oct 01, 2015 | 1.750 | 1.780 | 1.730 | 1.750 | 4,330 | -0.03(-1.69%) |
Sep 30, 2015 | 1.760 | 1.780 | 1.700 | 1.780 | 39,461 | +0.05(+2.89%) |
Sep 29, 2015 | 1.800 | 1.872 | 1.680 | 1.730 | 42,348 | -0.08(-4.42%) |
Sep 28, 2015 | 1.870 | 1.870 | 1.710 | 1.810 | 46,012 | -0.01(-0.55%) |
Sep 25, 2015 | 1.900 | 1.930 | 1.820 | 1.820 | 34,749 | -0.08(-4.21%) |
Sep 24, 2015 | 1.820 | 1.900 | 1.750 | 1.900 | 76,205 | +0.05(+2.70%) |
Sep 23, 2015 | 1.830 | 1.860 | 1.830 | 1.850 | 6,700 | +0.00(+0.00%) |
Sep 22, 2015 | 1.800 | 1.850 | 1.800 | 1.850 | 2,988 | +0.01(+0.54%) |
Sep 21, 2015 | 1.850 | 1.860 | 1.800 | 1.840 | 15,612 | +0.01(+0.55%) |
Sep 18, 2015 | 1.830 | 1.930 | 1.800 | 1.830 | 65,141 | -0.04(-2.14%) |
Sep 17, 2015 | 1.870 | 1.870 | 1.796 | 1.870 | 29,319 | +0.00(+0.00%) |
Sep 16, 2015 | 1.810 | 1.870 | 1.810 | 1.870 | 4,679 | +0.05(+2.75%) |
Sep 15, 2015 | 1.790 | 1.820 | 1.790 | 1.820 | 20,275 | +0.00(+0.00%) |
Sep 14, 2015 | 1.850 | 1.850 | 1.780 | 1.820 | 49,881 | -0.01(-0.55%) |
Sep 11, 2015 | 1.770 | 1.847 | 1.770 | 1.830 | 6,080 | +0.00(+0.00%) |
Sep 10, 2015 | 1.790 | 1.870 | 1.782 | 1.830 | 35,751 | +0.06(+3.39%) |
Sep 09, 2015 | 1.810 | 1.830 | 1.770 | 1.770 | 8,267 | -0.02(-1.12%) |
Sep 08, 2015 | 1.750 | 1.800 | 1.750 | 1.790 | 13,953 | +0.07(+4.07%) |
Sep 04, 2015 | 1.700 | 1.720 | 1.720 | 1.720 | 23,000 | +0.01(+0.58%) |
Sep 03, 2015 | 1.800 | 1.809 | 1.690 | 1.710 | 28,521 | -0.07(-3.93%) |
Sep 02, 2015 | 1.780 | 1.800 | 1.760 | 1.780 | 6,825 | +0.02(+1.14%) |
Sep 01, 2015 | 1.690 | 1.820 | 1.690 | 1.760 | 52,607 | +0.04(+2.33%) |
Aug 31, 2015 | 1.710 | 1.735 | 1.670 | 1.720 | 28,101 | +0.02(+1.18%) |
Aug 28, 2015 | 1.700 | 1.750 | 1.700 | 1.700 | 44,537 | +0.00(+0.00%) |
Aug 27, 2015 | 1.720 | 1.760 | 1.690 | 1.700 | 34,590 | +0.01(+0.59%) |
Aug 26, 2015 | 1.700 | 1.720 | 1.630 | 1.690 | 93,920 | +0.04(+2.42%) |
Aug 25, 2015 | 1.600 | 1.730 | 1.580 | 1.650 | 143,613 | +0.08(+5.10%) |
Aug 24, 2015 | 1.600 | 1.610 | 1.520 | 1.570 | 221,730 | -0.07(-4.27%) |
Aug 21, 2015 | 1.650 | 1.856 | 1.600 | 1.640 | 355,837 | -0.03(-1.80%) |
Aug 20, 2015 | 1.700 | 1.750 | 1.640 | 1.670 | 137,636 | -0.04(-2.34%) |
Aug 19, 2015 | 1.800 | 1.800 | 1.690 | 1.710 | 209,359 | -0.06(-3.39%) |
Aug 18, 2015 | 1.670 | 1.790 | 1.650 | 1.770 | 285,917 | +0.10(+5.99%) |
Aug 17, 2015 | 1.660 | 1.710 | 1.600 | 1.670 | 571,055 | -0.01(-0.60%) |
Aug 14, 2015 | 1.720 | 1.720 | 1.650 | 1.680 | 129,764 | -0.03(-1.75%) |
Aug 13, 2015 | 1.720 | 1.720 | 1.690 | 1.710 | 142,649 | +0.03(+1.79%) |
Aug 12, 2015 | 1.800 | 1.840 | 1.610 | 1.680 | 2,201,216 | -0.12(-6.67%) |
Aug 11, 2015 | 1.730 | 1.830 | 1.730 | 1.800 | 103,895 | +0.07(+4.05%) |
Aug 10, 2015 | 1.730 | 1.790 | 1.670 | 1.730 | 54,163 | +0.03(+1.76%) |
Aug 07, 2015 | 1.670 | 1.720 | 1.670 | 1.700 | 35,256 | +0.05(+3.03%) |
Aug 06, 2015 | 1.840 | 1.950 | 1.640 | 1.650 | 425,063 | -0.40(-19.51%) |
Aug 05, 2015 | 2.100 | 2.100 | 2.050 | 2.050 | 28,453 | -0.02(-0.97%) |
Aug 04, 2015 | 2.090 | 2.100 | 2.060 | 2.070 | 18,428 | -0.01(-0.48%) |
Aug 03, 2015 | 2.090 | 2.110 | 2.040 | 2.080 | 50,080 | -0.01(-0.48%) |
Jul 31, 2015 | 2.050 | 2.110 | 2.050 | 2.090 | 21,138 | +0.01(+0.48%) |
Jul 30, 2015 | 2.030 | 2.080 | 2.030 | 2.080 | 56,921 | +0.06(+2.97%) |
Jul 29, 2015 | 2.050 | 2.080 | 2.020 | 2.020 | 34,002 | -0.02(-0.98%) |
Jul 28, 2015 | 2.020 | 2.060 | 1.970 | 2.040 | 32,456 | +0.04(+2.00%) |
Jul 27, 2015 | 1.950 | 2.050 | 1.860 | 2.000 | 56,849 | +0.04(+2.04%) |
Jul 24, 2015 | 2.040 | 2.040 | 1.960 | 1.960 | 27,081 | -0.07(-3.45%) |
Jul 23, 2015 | 2.030 | 2.147 | 2.010 | 2.030 | 51,476 | -0.03(-1.46%) |
Jul 22, 2015 | 2.070 | 2.080 | 2.010 | 2.060 | 36,039 | +0.00(+0.00%) |
Jul 21, 2015 | 2.020 | 2.080 | 2.010 | 2.060 | 18,031 | +0.02(+0.98%) |
Jul 20, 2015 | 2.100 | 2.113 | 1.901 | 2.040 | 105,719 | +0.01(+0.49%) |
Jul 17, 2015 | 2.070 | 2.170 | 2.030 | 2.030 | 173,379 | +0.01(+0.50%) |
Jul 16, 2015 | 1.940 | 2.090 | 1.930 | 2.020 | 457,780 | +0.09(+4.66%) |
Jul 15, 2015 | 1.920 | 1.970 | 1.900 | 1.930 | 177,237 | +0.02(+1.05%) |
Jul 14, 2015 | 1.870 | 1.980 | 1.870 | 1.910 | 250,777 | +0.07(+3.80%) |
Jul 13, 2015 | 1.900 | 1.960 | 1.830 | 1.840 | 24,092 | +0.07(+3.95%) |
Jul 10, 2015 | 1.860 | 1.890 | 1.760 | 1.770 | 63,876 | -0.06(-3.28%) |
Jul 09, 2015 | 1.800 | 1.890 | 1.770 | 1.830 | 128,966 | +0.08(+4.57%) |
Jul 08, 2015 | 1.750 | 1.860 | 1.750 | 1.750 | 122,208 | +0.01(+0.57%) |
Jul 07, 2015 | 1.810 | 1.840 | 1.680 | 1.740 | 115,244 | -0.05(-2.79%) |
Jul 06, 2015 | 1.820 | 1.870 | 1.750 | 1.790 | 136,584 | -0.03(-1.65%) |
Jul 02, 2015 | 1.900 | 1.820 | 1.820 | 1.820 | 57,900 | -0.04(-2.15%) |
Jul 01, 2015 | 1.890 | 1.900 | 1.800 | 1.860 | 128,798 | -0.03(-1.59%) |
Jun 30, 2015 | 1.900 | 1.930 | 1.860 | 1.890 | 197,876 | +0.02(+1.07%) |
Jun 29, 2015 | 1.900 | 1.940 | 1.840 | 1.870 | 172,057 | -0.06(-3.11%) |
Jun 26, 2015 | 1.970 | 2.000 | 1.890 | 1.930 | 136,443 | -0.07(-3.50%) |
Jun 25, 2015 | 2.080 | 2.110 | 1.960 | 2.000 | 190,785 | -0.09(-4.31%) |
Jun 24, 2015 | 2.170 | 2.180 | 2.090 | 2.090 | 58,548 | -0.09(-4.13%) |
Jun 23, 2015 | 2.100 | 2.190 | 2.050 | 2.180 | 142,806 | +0.09(+4.31%) |
Jun 22, 2015 | 2.110 | 2.140 | 2.080 | 2.090 | 74,192 | -0.04(-1.88%) |
Jun 19, 2015 | 2.180 | 2.180 | 2.120 | 2.130 | 56,628 | -0.08(-3.62%) |
Jun 18, 2015 | 2.150 | 2.270 | 2.150 | 2.210 | 104,445 | +0.06(+2.79%) |
Jun 17, 2015 | 2.180 | 2.200 | 2.130 | 2.150 | 102,951 | -0.03(-1.38%) |
Jun 16, 2015 | 2.240 | 2.260 | 2.180 | 2.180 | 110,850 | -0.04(-1.80%) |
Jun 15, 2015 | 2.280 | 2.280 | 2.210 | 2.220 | 188,378 | -0.11(-4.72%) |
Jun 12, 2015 | 2.330 | 2.380 | 2.301 | 2.330 | 63,148 | +0.00(+0.00%) |
Jun 11, 2015 | 2.390 | 2.400 | 2.325 | 2.330 | 123,687 | +0.00(+0.00%) |
Jun 10, 2015 | 2.300 | 2.440 | 2.300 | 2.330 | 143,995 | +0.06(+2.64%) |
Jun 09, 2015 | 2.290 | 2.400 | 2.230 | 2.270 | 157,083 | -0.05(-2.16%) |
Jun 08, 2015 | 2.280 | 2.410 | 2.275 | 2.320 | 115,393 | +0.04(+1.75%) |
Jun 05, 2015 | 2.150 | 2.310 | 2.140 | 2.280 | 101,103 | +0.10(+4.59%) |
Jun 04, 2015 | 2.260 | 2.260 | 2.130 | 2.180 | 149,882 | -0.07(-3.11%) |
Jun 03, 2015 | 2.290 | 2.300 | 2.100 | 2.250 | 398,127 | -0.04(-1.75%) |
Jun 02, 2015 | 2.360 | 2.400 | 2.240 | 2.290 | 95,955 | -0.09(-3.78%) |
Jun 01, 2015 | 2.500 | 2.500 | 2.320 | 2.380 | 177,899 | -0.12(-4.80%) |
May 29, 2015 | 2.540 | 2.670 | 2.500 | 2.500 | 198,851 | -0.04(-1.57%) |
May 28, 2015 | 2.520 | 2.590 | 2.470 | 2.540 | 145,496 | +0.07(+2.83%) |
May 27, 2015 | 2.620 | 2.660 | 2.470 | 2.470 | 359,481 | -0.15(-5.73%) |
May 26, 2015 | 2.870 | 2.880 | 2.610 | 2.620 | 641,691 | -0.53(-16.83%) |
May 22, 2015 | 3.260 | 3.150 | 3.150 | 3.150 | 37,700 | -0.11(-3.37%) |
May 21, 2015 | 3.270 | 3.270 | 3.230 | 3.260 | 48,592 | -0.01(-0.31%) |
May 20, 2015 | 3.190 | 3.300 | 3.160 | 3.270 | 73,716 | +0.06(+1.87%) |
May 19, 2015 | 3.300 | 3.300 | 3.170 | 3.210 | 55,357 | -0.01(-0.41%) |
May 18, 2015 | 3.310 | 3.330 | 3.100 | 3.223 | 190,313 | -0.12(-3.50%) |
May 15, 2015 | 3.300 | 3.420 | 3.250 | 3.340 | 224,866 | -0.09(-2.62%) |
May 14, 2015 | 3.470 | 3.570 | 3.210 | 3.430 | 1,210,047 | +0.42(+13.95%) |
May 13, 2015 | 2.990 | 3.030 | 2.950 | 3.010 | 24,060 | +0.06(+2.03%) |
May 12, 2015 | 2.970 | 3.000 | 2.950 | 2.950 | 8,538 | -0.02(-0.67%) |
May 11, 2015 | 2.990 | 3.000 | 2.950 | 2.970 | 19,666 | -0.01(-0.34%) |
May 08, 2015 | 3.010 | 3.010 | 2.910 | 2.980 | 28,925 | +0.04(+1.36%) |
May 07, 2015 | 3.010 | 3.030 | 2.920 | 2.940 | 89,240 | -0.12(-3.92%) |
May 06, 2015 | 3.120 | 3.120 | 3.020 | 3.060 | 61,030 | -0.03(-0.97%) |
May 05, 2015 | 3.050 | 3.146 | 3.000 | 3.090 | 117,677 | +0.01(+0.32%) |
May 04, 2015 | 3.130 | 3.140 | 3.050 | 3.080 | 64,765 | -0.05(-1.60%) |
May 01, 2015 | 3.060 | 3.150 | 2.950 | 3.130 | 98,419 | +0.07(+2.29%) |
Apr 30, 2015 | 3.120 | 3.170 | 3.030 | 3.060 | 72,030 | -0.05(-1.61%) |
Apr 29, 2015 | 3.140 | 3.150 | 3.100 | 3.110 | 42,908 | +0.01(+0.32%) |
Apr 28, 2015 | 3.120 | 3.179 | 3.060 | 3.100 | 57,471 | -0.04(-1.27%) |
Apr 27, 2015 | 3.200 | 3.249 | 3.070 | 3.140 | 142,211 | -0.10(-3.09%) |
Apr 24, 2015 | 3.213 | 3.300 | 3.120 | 3.240 | 55,735 | +0.01(+0.31%) |
Apr 23, 2015 | 3.290 | 3.290 | 3.160 | 3.230 | 77,146 | -0.08(-2.42%) |
Apr 22, 2015 | 3.300 | 3.390 | 3.228 | 3.310 | 157,975 | +0.01(+0.30%) |
Apr 21, 2015 | 3.250 | 3.310 | 3.240 | 3.300 | 79,225 | +0.01(+0.30%) |
Apr 20, 2015 | 3.220 | 3.300 | 3.120 | 3.290 | 88,512 | +0.07(+2.17%) |
Apr 17, 2015 | 3.240 | 3.265 | 3.060 | 3.220 | 166,361 | -0.09(-2.72%) |
Apr 16, 2015 | 3.380 | 3.420 | 3.270 | 3.310 | 162,300 | -0.08(-2.36%) |
Apr 15, 2015 | 3.120 | 3.440 | 3.080 | 3.390 | 727,255 | +0.28(+9.00%) |
Apr 14, 2015 | 3.050 | 3.130 | 3.040 | 3.110 | 69,979 | +0.08(+2.64%) |
Apr 13, 2015 | 3.070 | 3.090 | 3.000 | 3.030 | 54,382 | +0.00(+0.00%) |
Apr 10, 2015 | 3.040 | 3.050 | 2.950 | 3.030 | 87,307 | -0.02(-0.55%) |
Apr 09, 2015 | 3.030 | 3.060 | 2.970 | 3.047 | 58,596 | +0.03(+0.89%) |
Apr 08, 2015 | 3.050 | 3.180 | 3.020 | 3.020 | 253,921 | -0.03(-0.88%) |
Apr 07, 2015 | 3.020 | 3.060 | 2.990 | 3.047 | 43,238 | +0.03(+0.89%) |
Apr 06, 2015 | 3.070 | 3.070 | 2.900 | 3.020 | 91,765 | -0.04(-1.31%) |
Apr 02, 2015 | 3.120 | 3.060 | 3.060 | 3.060 | 140,500 | +0.01(+0.33%) |
Apr 01, 2015 | 3.200 | 3.210 | 3.040 | 3.050 | 337,720 | +0.02(+0.66%) |
Mar 31, 2015 | 3.010 | 3.100 | 2.950 | 3.030 | 120,890 | +0.00(+0.00%) |
Mar 30, 2015 | 3.020 | 3.195 | 2.900 | 3.030 | 448,751 | -0.02(-0.66%) |
Mar 27, 2015 | 2.950 | 3.060 | 2.930 | 3.050 | 128,483 | +0.10(+3.39%) |
Mar 26, 2015 | 2.960 | 2.990 | 2.860 | 2.950 | 161,142 | -0.02(-0.67%) |
Mar 25, 2015 | 3.030 | 3.030 | 2.960 | 2.970 | 74,318 | -0.08(-2.62%) |
Mar 24, 2015 | 3.090 | 3.090 | 2.910 | 3.050 | 180,382 | -0.04(-1.29%) |
Mar 23, 2015 | 2.810 | 3.120 | 2.780 | 3.090 | 335,750 | +0.30(+10.75%) |
Mar 20, 2015 | 2.810 | 2.820 | 2.680 | 2.790 | 133,977 | +0.01(+0.36%) |
Mar 19, 2015 | 2.660 | 2.800 | 2.660 | 2.780 | 101,529 | +0.13(+4.91%) |
Mar 18, 2015 | 2.580 | 2.690 | 2.580 | 2.650 | 154,103 | +0.07(+2.71%) |
Mar 17, 2015 | 2.550 | 2.600 | 2.520 | 2.580 | 132,089 | +0.04(+1.38%) |
Mar 16, 2015 | 2.590 | 2.600 | 2.530 | 2.545 | 102,351 | -0.04(-1.74%) |
Mar 13, 2015 | 2.540 | 2.600 | 2.510 | 2.590 | 111,268 | +0.03(+1.17%) |
Mar 12, 2015 | 2.530 | 2.580 | 2.500 | 2.560 | 271,194 | +0.03(+1.19%) |
Mar 11, 2015 | 2.480 | 2.580 | 2.469 | 2.530 | 147,683 | +0.10(+4.12%) |
Mar 10, 2015 | 2.610 | 2.610 | 2.410 | 2.430 | 183,637 | -0.18(-6.90%) |
Mar 09, 2015 | 2.560 | 2.690 | 2.560 | 2.610 | 73,019 | +0.07(+2.76%) |
Mar 06, 2015 | 2.630 | 2.680 | 2.530 | 2.540 | 123,860 | -0.12(-4.51%) |
Mar 05, 2015 | 2.700 | 2.710 | 2.610 | 2.660 | 122,039 | -0.04(-1.48%) |
Mar 04, 2015 | 2.630 | 2.740 | 2.620 | 2.700 | 163,299 | +0.04(+1.50%) |
Mar 03, 2015 | 2.720 | 2.750 | 2.620 | 2.660 | 203,883 | -0.06(-2.21%) |
Mar 02, 2015 | 2.810 | 2.850 | 2.660 | 2.720 | 239,829 | -0.08(-2.86%) |
Feb 27, 2015 | 2.920 | 2.920 | 2.760 | 2.800 | 154,237 | -0.14(-4.76%) |
Feb 26, 2015 | 2.960 | 2.970 | 2.870 | 2.940 | 155,985 | +0.05(+1.73%) |
Feb 25, 2015 | 2.810 | 3.000 | 2.720 | 2.890 | 333,400 | +0.03(+1.05%) |
Feb 24, 2015 | 2.800 | 2.970 | 2.560 | 2.860 | 801,495 | -0.14(-4.67%) |
Feb 23, 2015 | 3.120 | 3.150 | 2.940 | 3.000 | 589,711 | -0.17(-5.36%) |
Feb 20, 2015 | 3.100 | 3.250 | 3.040 | 3.170 | 505,776 | +0.09(+2.92%) |
Feb 19, 2015 | 2.960 | 3.080 | 2.880 | 3.080 | 418,903 | +0.08(+2.67%) |
Feb 18, 2015 | 3.140 | 3.140 | 2.930 | 3.000 | 468,432 | -0.08(-2.60%) |
Feb 17, 2015 | 3.050 | 3.150 | 2.940 | 3.080 | 1,122,688 | +0.25(+8.83%) |
Feb 13, 2015 | 2.610 | 2.830 | 2.830 | 2.830 | 441,700 | +0.23(+8.93%) |
Feb 12, 2015 | 2.580 | 2.700 | 2.510 | 2.598 | 192,094 | +0.02(+0.70%) |
Feb 11, 2015 | 2.570 | 2.600 | 2.530 | 2.580 | 83,337 | +0.04(+1.57%) |
Feb 10, 2015 | 2.570 | 2.610 | 2.510 | 2.540 | 82,610 | -0.06(-2.23%) |
Feb 09, 2015 | 2.600 | 2.609 | 2.510 | 2.598 | 145,354 | -0.03(-0.98%) |
Feb 06, 2015 | 2.600 | 2.670 | 2.570 | 2.624 | 153,915 | +0.01(+0.44%) |
Feb 05, 2015 | 2.540 | 2.630 | 2.490 | 2.612 | 224,777 | +0.09(+3.65%) |
Feb 04, 2015 | 2.400 | 2.600 | 2.400 | 2.520 | 364,243 | +0.07(+2.86%) |
Feb 03, 2015 | 2.400 | 2.480 | 2.350 | 2.450 | 153,800 | +0.07(+2.94%) |