Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.750 | 1.820 | 1.750 | 1.750 | 3,404 | -0.01(-0.62%) |
Jan 28, 2016 | 1.820 | 1.823 | 1.761 | 1.761 | 4,461 | -0.07(-3.77%) |
Jan 27, 2016 | 1.860 | 1.860 | 1.820 | 1.830 | 2,434 | -0.03(-1.61%) |
Jan 26, 2016 | 1.730 | 1.860 | 1.720 | 1.860 | 1,638 | +0.09(+5.08%) |
Jan 25, 2016 | 1.735 | 1.780 | 1.720 | 1.770 | 8,290 | +0.04(+2.31%) |
Jan 22, 2016 | 1.720 | 1.730 | 1.710 | 1.730 | 4,992 | +0.02(+0.98%) |
Jan 21, 2016 | 1.730 | 1.730 | 1.713 | 1.713 | 1,872 | -0.01(-0.74%) |
Jan 20, 2016 | 1.750 | 1.750 | 1.720 | 1.726 | 7,544 | -0.02(-1.37%) |
Jan 19, 2016 | 1.840 | 1.860 | 1.750 | 1.750 | 15,780 | -0.08(-4.37%) |
Jan 15, 2016 | 1.830 | 1.830 | 1.830 | 1.830 | 1,700 | +0.00(+0.00%) |
Jan 14, 2016 | 1.750 | 1.830 | 1.750 | 1.830 | 878 | +0.10(+5.78%) |
Jan 13, 2016 | 1.720 | 1.750 | 1.720 | 1.730 | 12,002 | +0.01(+0.58%) |
Jan 12, 2016 | 1.750 | 1.760 | 1.720 | 1.720 | 6,210 | +0.00(+0.00%) |
Jan 11, 2016 | 1.760 | 1.760 | 1.720 | 1.720 | 4,510 | +0.01(+0.58%) |
Jan 08, 2016 | 1.710 | 1.760 | 1.710 | 1.710 | 15,689 | +0.00(+0.00%) |
Jan 07, 2016 | 1.710 | 1.770 | 1.710 | 1.710 | 16,665 | -0.02(-1.16%) |
Jan 06, 2016 | 1.750 | 1.750 | 1.730 | 1.730 | 10,252 | -0.02(-1.07%) |
Jan 05, 2016 | 1.809 | 1.809 | 1.733 | 1.749 | 10,360 | -0.05(-3.02%) |
Jan 04, 2016 | 1.770 | 1.803 | 1.750 | 1.803 | 14,031 | -0.01(-0.36%) |
Dec 31, 2015 | 1.800 | 1.810 | 1.810 | 1.810 | 22,300 | +0.00(+0.01%) |
Dec 30, 2015 | 1.820 | 1.820 | 1.790 | 1.810 | 6,531 | -0.02(-1.10%) |
Dec 29, 2015 | 1.800 | 1.830 | 1.790 | 1.830 | 16,365 | +0.03(+1.67%) |
Dec 28, 2015 | 1.840 | 1.840 | 1.800 | 1.800 | 31,027 | -0.02(-1.10%) |
Dec 24, 2015 | 1.830 | 1.820 | 1.820 | 1.820 | 24,900 | +0.02(+1.11%) |
Dec 23, 2015 | 1.830 | 1.860 | 1.800 | 1.800 | 37,117 | -0.03(-1.64%) |
Dec 22, 2015 | 1.850 | 1.850 | 1.800 | 1.830 | 22,579 | +0.02(+1.10%) |
Dec 21, 2015 | 1.810 | 1.860 | 1.800 | 1.810 | 24,924 | -0.05(-2.69%) |
Dec 18, 2015 | 1.860 | 1.860 | 1.810 | 1.860 | 17,497 | +0.04(+2.20%) |
Dec 17, 2015 | 1.880 | 1.880 | 1.820 | 1.820 | 16,369 | -0.04(-2.15%) |
Dec 16, 2015 | 1.870 | 1.870 | 1.810 | 1.860 | 54,896 | +0.08(+4.49%) |
Dec 15, 2015 | 2.070 | 2.070 | 1.300 | 1.780 | 160,204 | -0.46(-20.53%) |
Dec 14, 2015 | 2.210 | 2.246 | 2.160 | 2.240 | 12,786 | +0.07(+3.22%) |
Dec 11, 2015 | 2.110 | 2.230 | 2.110 | 2.170 | 5,725 | -0.05(-2.25%) |
Dec 10, 2015 | 2.240 | 2.241 | 2.150 | 2.220 | 14,183 | -0.00(-0.05%) |
Dec 09, 2015 | 2.215 | 2.221 | 2.210 | 2.221 | 612 | +0.00(+0.05%) |
Dec 08, 2015 | 2.200 | 2.220 | 2.200 | 2.220 | 3,424 | -0.05(-2.20%) |
Dec 07, 2015 | 2.330 | 2.380 | 2.200 | 2.270 | 38,050 | -0.01(-0.38%) |
Dec 04, 2015 | 2.250 | 2.310 | 2.250 | 2.279 | 1,023 | +0.03(+1.27%) |
Dec 02, 2015 | 2.240 | 2.250 | 2.250 | 2.250 | 2,200 | +0.00(+0.00%) |
Dec 01, 2015 | 2.290 | 2.300 | 2.250 | 2.250 | 6,343 | -0.09(-3.85%) |
Nov 30, 2015 | 2.220 | 2.352 | 2.220 | 2.340 | 5,172 | +0.04(+1.74%) |
Nov 27, 2015 | 2.301 | 2.340 | 2.300 | 2.300 | 3,417 | +0.00(+0.00%) |
Nov 25, 2015 | 2.320 | 2.300 | 2.300 | 2.300 | 1,700 | +0.01(+0.44%) |
Nov 24, 2015 | 2.220 | 2.315 | 2.220 | 2.290 | 14,615 | +0.07(+3.13%) |
Nov 23, 2015 | 2.260 | 2.261 | 2.220 | 2.220 | 5,586 | -0.05(-2.19%) |
Nov 20, 2015 | 2.270 | 2.274 | 2.270 | 2.270 | 1,050 | +0.00(+0.00%) |
Nov 19, 2015 | 2.270 | 2.270 | 2.250 | 2.270 | 9,992 | -0.02(-0.88%) |
Nov 18, 2015 | 2.300 | 2.300 | 2.290 | 2.290 | 667 | +0.01(+0.48%) |
Nov 17, 2015 | 2.290 | 2.290 | 2.279 | 2.279 | 2,914 | -0.03(-1.34%) |
Nov 16, 2015 | 2.310 | 2.310 | 2.310 | 2.310 | 4,937 | +0.02(+0.79%) |
Nov 13, 2015 | 2.340 | 2.340 | 2.290 | 2.292 | 2,097 | -0.01(-0.35%) |
Nov 12, 2015 | 2.300 | 2.300 | 2.300 | 2.300 | 595 | +0.00(+0.00%) |
Nov 11, 2015 | 2.310 | 2.310 | 2.300 | 2.300 | 1,900 | -0.03(-1.15%) |
Nov 10, 2015 | 2.292 | 2.330 | 2.292 | 2.327 | 3,572 | -0.00(-0.14%) |
Nov 09, 2015 | 2.320 | 2.330 | 2.290 | 2.330 | 3,210 | +0.03(+1.44%) |
Nov 06, 2015 | 2.310 | 2.310 | 2.280 | 2.297 | 4,400 | -0.00(-0.13%) |
Nov 05, 2015 | 2.360 | 2.360 | 2.300 | 2.300 | 5,524 | -0.06(-2.54%) |
Nov 04, 2015 | 2.314 | 2.360 | 2.310 | 2.360 | 7,280 | +0.01(+0.43%) |
Nov 03, 2015 | 2.380 | 2.380 | 2.310 | 2.350 | 12,103 | +0.04(+1.86%) |
Nov 02, 2015 | 2.310 | 2.360 | 2.300 | 2.307 | 5,456 | -0.00(-0.12%) |
Oct 30, 2015 | 2.380 | 2.380 | 2.310 | 2.310 | 4,838 | -0.04(-1.70%) |
Oct 29, 2015 | 2.330 | 2.380 | 2.320 | 2.350 | 11,364 | +0.02(+0.86%) |
Oct 28, 2015 | 2.340 | 2.340 | 2.290 | 2.330 | 7,914 | +0.03(+1.30%) |
Oct 27, 2015 | 2.290 | 2.330 | 2.281 | 2.300 | 4,206 | +0.01(+0.44%) |
Oct 26, 2015 | 2.350 | 2.350 | 2.290 | 2.290 | 6,856 | +0.02(+1.07%) |
Oct 23, 2015 | 2.230 | 2.350 | 2.230 | 2.266 | 4,824 | +0.03(+1.15%) |
Oct 22, 2015 | 2.320 | 2.320 | 2.220 | 2.240 | 3,351 | -0.05(-2.18%) |
Oct 21, 2015 | 2.260 | 2.290 | 2.240 | 2.290 | 7,872 | +0.03(+1.19%) |
Oct 20, 2015 | 2.270 | 2.270 | 2.220 | 2.263 | 9,527 | -0.03(-1.18%) |
Oct 19, 2015 | 2.350 | 2.350 | 2.236 | 2.290 | 7,208 | -0.06(-2.55%) |
Oct 16, 2015 | 2.270 | 2.350 | 2.220 | 2.350 | 8,393 | +0.05(+2.18%) |
Oct 15, 2015 | 2.210 | 2.300 | 2.200 | 2.300 | 7,038 | +0.02(+0.87%) |
Oct 14, 2015 | 2.230 | 2.280 | 2.200 | 2.280 | 9,602 | +0.04(+1.76%) |
Oct 13, 2015 | 2.310 | 2.310 | 2.240 | 2.240 | 4,195 | +0.01(+0.47%) |
Oct 12, 2015 | 2.225 | 2.250 | 2.220 | 2.230 | 8,292 | +0.01(+0.45%) |
Oct 09, 2015 | 2.270 | 2.340 | 2.210 | 2.220 | 3,857 | -0.01(-0.45%) |
Oct 08, 2015 | 2.220 | 2.250 | 2.220 | 2.230 | 2,650 | +0.03(+1.36%) |
Oct 07, 2015 | 2.340 | 2.340 | 2.200 | 2.200 | 3,078 | -0.06(-2.65%) |
Oct 06, 2015 | 2.340 | 2.340 | 2.250 | 2.260 | 11,423 | +0.00(+0.00%) |
Oct 05, 2015 | 2.190 | 2.350 | 2.190 | 2.260 | 6,290 | +0.02(+0.89%) |
Oct 02, 2015 | 2.190 | 2.280 | 2.190 | 2.240 | 848 | -0.04(-1.85%) |
Oct 01, 2015 | 2.230 | 2.282 | 2.130 | 2.282 | 16,596 | +0.04(+1.89%) |
Sep 30, 2015 | 2.240 | 2.290 | 2.230 | 2.240 | 686 | +0.01(+0.45%) |
Sep 29, 2015 | 2.280 | 2.310 | 2.230 | 2.230 | 33,306 | -0.07(-3.04%) |
Sep 28, 2015 | 2.260 | 2.330 | 2.260 | 2.300 | 720 | -0.01(-0.39%) |
Sep 25, 2015 | 2.335 | 2.340 | 2.250 | 2.309 | 2,490 | -0.01(-0.47%) |
Sep 24, 2015 | 2.306 | 2.320 | 2.268 | 2.320 | 15,813 | -0.00(-0.00%) |
Sep 23, 2015 | 2.340 | 2.340 | 2.320 | 2.320 | 270 | +0.02(+0.86%) |
Sep 22, 2015 | 2.320 | 2.320 | 2.280 | 2.300 | 2,552 | -0.02(-1.05%) |
Sep 21, 2015 | 2.320 | 2.370 | 2.320 | 2.325 | 10,905 | +0.04(+1.96%) |
Sep 18, 2015 | 2.280 | 2.293 | 2.280 | 2.280 | 1,870 | -0.02(-0.87%) |
Sep 17, 2015 | 2.380 | 2.380 | 2.280 | 2.300 | 5,285 | +0.00(+0.00%) |
Sep 16, 2015 | 2.300 | 2.370 | 2.300 | 2.300 | 11,967 | -0.00(-0.00%) |
Sep 15, 2015 | 2.368 | 2.380 | 2.300 | 2.300 | 9,231 | -0.08(-3.36%) |
Sep 14, 2015 | 2.350 | 2.380 | 2.320 | 2.380 | 3,870 | +0.06(+2.58%) |
Sep 11, 2015 | 2.380 | 2.380 | 2.320 | 2.320 | 4,897 | -0.05(-2.19%) |
Sep 10, 2015 | 2.345 | 2.380 | 2.345 | 2.372 | 1,317 | +0.02(+0.94%) |
Sep 09, 2015 | 2.340 | 2.380 | 2.333 | 2.350 | 16,584 | -0.01(-0.42%) |
Sep 08, 2015 | 2.390 | 2.390 | 2.321 | 2.360 | 2,274 | -0.02(-0.84%) |
Sep 04, 2015 | 2.330 | 2.380 | 2.380 | 2.380 | 4,300 | -0.01(-0.42%) |
Sep 03, 2015 | 2.310 | 2.390 | 2.310 | 2.390 | 3,560 | +0.01(+0.42%) |
Sep 02, 2015 | 2.400 | 2.400 | 2.325 | 2.380 | 19,510 | -0.01(-0.42%) |
Sep 01, 2015 | 2.320 | 2.400 | 2.320 | 2.390 | 11,859 | +0.03(+1.27%) |
Aug 31, 2015 | 2.312 | 2.400 | 2.312 | 2.360 | 11,820 | +0.06(+2.61%) |
Aug 28, 2015 | 2.380 | 2.350 | 2.300 | 2.300 | 7,110 | -0.05(-2.13%) |
Aug 27, 2015 | 2.350 | 2.370 | 2.327 | 2.350 | 7,388 | +0.05(+2.17%) |
Aug 26, 2015 | 2.370 | 2.370 | 2.250 | 2.300 | 5,443 | -0.02(-0.86%) |
Aug 25, 2015 | 2.300 | 2.380 | 2.270 | 2.320 | 21,131 | +0.05(+2.20%) |
Aug 24, 2015 | 2.260 | 2.280 | 2.260 | 2.270 | 8,354 | -0.03(-1.31%) |
Aug 21, 2015 | 2.300 | 2.318 | 2.250 | 2.300 | 45,897 | -0.02(-0.86%) |
Aug 20, 2015 | 2.390 | 2.390 | 2.320 | 2.320 | 6,194 | -0.07(-2.93%) |
Aug 19, 2015 | 2.314 | 2.390 | 2.314 | 2.390 | 25,545 | +0.05(+2.14%) |
Aug 18, 2015 | 2.320 | 2.380 | 2.250 | 2.340 | 3,850 | +0.02(+0.86%) |
Aug 17, 2015 | 2.390 | 2.390 | 2.250 | 2.320 | 10,902 | -0.07(-2.93%) |
Aug 14, 2015 | 2.332 | 2.390 | 2.331 | 2.390 | 2,224 | +0.02(+0.84%) |
Aug 13, 2015 | 2.370 | 2.374 | 2.370 | 2.370 | 8,916 | -0.03(-1.25%) |
Aug 12, 2015 | 2.400 | 2.400 | 2.370 | 2.400 | 30,350 | +0.02(+0.84%) |
Aug 11, 2015 | 2.300 | 2.400 | 2.290 | 2.380 | 68,408 | +0.14(+6.25%) |
Aug 10, 2015 | 2.239 | 2.290 | 2.230 | 2.240 | 10,636 | +0.00(+0.00%) |
Aug 07, 2015 | 2.260 | 2.260 | 2.200 | 2.240 | 1,680 | +0.03(+1.35%) |
Aug 06, 2015 | 2.295 | 2.295 | 2.210 | 2.210 | 1,000 | +0.00(+0.00%) |
Aug 05, 2015 | 2.300 | 2.300 | 2.210 | 2.210 | 948 | -0.04(-1.78%) |
Aug 04, 2015 | 2.272 | 2.272 | 2.200 | 2.250 | 6,480 | +0.01(+0.44%) |
Aug 03, 2015 | 2.280 | 2.280 | 2.240 | 2.240 | 12,608 | -0.04(-1.75%) |
Jul 31, 2015 | 2.240 | 2.290 | 2.240 | 2.280 | 1,356 | +0.01(+0.44%) |
Jul 30, 2015 | 2.235 | 2.270 | 2.235 | 2.270 | 1,934 | -0.01(-0.43%) |
Jul 29, 2015 | 2.280 | 2.280 | 2.275 | 2.280 | 1,051 | +0.05(+2.24%) |
Jul 28, 2015 | 2.250 | 2.265 | 2.226 | 2.230 | 4,624 | -0.04(-1.76%) |
Jul 27, 2015 | 2.300 | 2.300 | 2.231 | 2.270 | 19,411 | -0.02(-0.94%) |
Jul 24, 2015 | 2.240 | 2.292 | 2.240 | 2.292 | 3,020 | -0.01(-0.37%) |
Jul 23, 2015 | 2.290 | 2.300 | 2.290 | 2.300 | 252 | +0.02(+0.88%) |
Jul 22, 2015 | 2.259 | 2.280 | 2.250 | 2.280 | 1,996 | -0.02(-0.82%) |
Jul 21, 2015 | 2.240 | 2.300 | 2.240 | 2.299 | 7,898 | +0.05(+2.17%) |
Jul 20, 2015 | 2.230 | 2.267 | 2.230 | 2.250 | 6,764 | -0.04(-1.76%) |
Jul 17, 2015 | 2.299 | 2.299 | 2.210 | 2.290 | 25,445 | +0.03(+1.39%) |
Jul 16, 2015 | 2.250 | 2.259 | 2.240 | 2.259 | 5,200 | +0.01(+0.40%) |
Jul 15, 2015 | 2.240 | 2.250 | 2.229 | 2.250 | 5,316 | +0.01(+0.45%) |
Jul 14, 2015 | 2.240 | 2.280 | 2.240 | 2.240 | 980 | -0.01(-0.44%) |
Jul 13, 2015 | 2.290 | 2.290 | 2.230 | 2.250 | 22,720 | +0.01(+0.44%) |
Jul 10, 2015 | 2.340 | 2.370 | 2.230 | 2.240 | 58,258 | -0.04(-1.75%) |
Jul 09, 2015 | 2.270 | 2.370 | 2.270 | 2.280 | 5,611 | +0.01(+0.44%) |
Jul 08, 2015 | 2.300 | 2.300 | 2.270 | 2.270 | 6,797 | -0.02(-1.09%) |
Jul 07, 2015 | 2.370 | 2.370 | 2.290 | 2.295 | 5,233 | -0.01(-0.22%) |
Jul 06, 2015 | 2.300 | 2.380 | 2.290 | 2.300 | 5,085 | +0.00(+0.00%) |
Jul 02, 2015 | 2.380 | 2.300 | 2.300 | 2.300 | 7,200 | -0.03(-1.29%) |
Jul 01, 2015 | 2.330 | 2.350 | 2.320 | 2.330 | 6,958 | +0.00(+0.00%) |
Jun 30, 2015 | 2.400 | 2.400 | 2.330 | 2.330 | 1,649 | -0.04(-1.70%) |
Jun 29, 2015 | 2.380 | 2.400 | 2.352 | 2.370 | 31,080 | -0.01(-0.41%) |
Jun 26, 2015 | 2.380 | 2.390 | 2.360 | 2.380 | 815 | +0.00(+0.00%) |
Jun 25, 2015 | 2.380 | 2.390 | 2.360 | 2.380 | 20,226 | +0.00(+0.20%) |
Jun 24, 2015 | 2.360 | 2.390 | 2.345 | 2.375 | 9,300 | +0.02(+0.64%) |
Jun 23, 2015 | 2.349 | 2.360 | 2.349 | 2.360 | 452 | +0.02(+0.70%) |
Jun 22, 2015 | 2.300 | 2.350 | 2.300 | 2.344 | 12,144 | +0.02(+1.02%) |
Jun 19, 2015 | 2.350 | 2.350 | 2.312 | 2.320 | 4,151 | -0.04(-1.69%) |
Jun 18, 2015 | 2.320 | 2.360 | 2.320 | 2.360 | 1,301 | +0.01(+0.43%) |
Jun 17, 2015 | 2.321 | 2.350 | 2.321 | 2.350 | 812 | -0.01(-0.42%) |
Jun 16, 2015 | 2.342 | 2.360 | 2.330 | 2.360 | 4,689 | +0.04(+1.94%) |
Jun 15, 2015 | 2.310 | 2.315 | 2.300 | 2.315 | 11,080 | -0.04(-1.49%) |
Jun 12, 2015 | 2.350 | 2.350 | 2.310 | 2.350 | 5,430 | +0.03(+1.29%) |
Jun 11, 2015 | 2.350 | 2.350 | 2.320 | 2.320 | 313 | -0.03(-1.28%) |
Jun 10, 2015 | 2.350 | 2.350 | 2.330 | 2.350 | 7,178 | +0.00(+0.00%) |
Jun 09, 2015 | 2.330 | 2.350 | 2.330 | 2.350 | 3,278 | +0.01(+0.43%) |
Jun 08, 2015 | 2.300 | 2.340 | 2.298 | 2.340 | 6,546 | +0.04(+1.74%) |
Jun 05, 2015 | 2.300 | 2.340 | 2.280 | 2.300 | 13,584 | -0.05(-2.13%) |
Jun 04, 2015 | 2.350 | 2.350 | 2.350 | 2.350 | 555 | +0.02(+0.85%) |
Jun 03, 2015 | 2.329 | 2.340 | 2.310 | 2.330 | 4,060 | -0.02(-0.85%) |
Jun 02, 2015 | 2.326 | 2.380 | 2.326 | 2.350 | 1,302 | -0.03(-1.21%) |
Jun 01, 2015 | 2.350 | 2.379 | 2.320 | 2.379 | 3,592 | +0.03(+1.23%) |
May 29, 2015 | 2.350 | 2.400 | 2.350 | 2.350 | 4,124 | +0.00(+0.00%) |
May 28, 2015 | 2.360 | 2.360 | 2.349 | 2.350 | 1,150 | +0.02(+0.86%) |
May 27, 2015 | 2.330 | 2.390 | 2.320 | 2.330 | 8,502 | +0.00(+0.00%) |
May 26, 2015 | 2.370 | 2.370 | 2.310 | 2.330 | 7,816 | -0.05(-2.10%) |
May 22, 2015 | 2.370 | 2.380 | 2.380 | 2.380 | 6,600 | +0.02(+0.85%) |
May 21, 2015 | 2.330 | 2.360 | 2.330 | 2.360 | 827 | +0.00(+0.00%) |
May 20, 2015 | 2.307 | 2.360 | 2.307 | 2.360 | 6,274 | +0.02(+0.84%) |
May 19, 2015 | 2.299 | 2.360 | 2.290 | 2.340 | 4,125 | +0.03(+1.32%) |
May 18, 2015 | 2.300 | 2.360 | 2.300 | 2.310 | 2,974 | -0.04(-1.70%) |
May 15, 2015 | 2.310 | 2.350 | 2.290 | 2.350 | 5,127 | +0.06(+2.62%) |
May 14, 2015 | 2.270 | 2.320 | 2.270 | 2.290 | 9,300 | -0.03(-1.29%) |
May 13, 2015 | 2.300 | 2.340 | 2.270 | 2.320 | 56,730 | -0.02(-0.85%) |
May 12, 2015 | 2.340 | 2.360 | 2.270 | 2.340 | 41,309 | -0.06(-2.50%) |
May 11, 2015 | 2.400 | 2.490 | 2.390 | 2.400 | 21,570 | -0.01(-0.21%) |
May 08, 2015 | 2.405 | 2.405 | 2.405 | 2.405 | 302 | -0.00(-0.20%) |
May 07, 2015 | 2.360 | 2.423 | 2.360 | 2.410 | 3,354 | +0.02(+0.84%) |
May 06, 2015 | 2.390 | 2.400 | 2.390 | 2.390 | 3,344 | -0.01(-0.35%) |
May 05, 2015 | 2.410 | 2.430 | 2.390 | 2.398 | 13,854 | -0.01(-0.48%) |
May 04, 2015 | 2.380 | 2.430 | 2.380 | 2.410 | 2,405 | +0.00(+0.00%) |
May 01, 2015 | 2.410 | 2.480 | 2.370 | 2.410 | 19,864 | -0.05(-2.18%) |
Apr 30, 2015 | 2.470 | 2.470 | 2.410 | 2.464 | 2,620 | +0.01(+0.56%) |
Apr 29, 2015 | 2.420 | 2.490 | 2.420 | 2.450 | 27,352 | +0.00(+0.00%) |
Apr 28, 2015 | 2.430 | 2.460 | 2.400 | 2.450 | 28,224 | +0.03(+1.24%) |
Apr 27, 2015 | 2.420 | 2.440 | 2.370 | 2.420 | 17,366 | +0.03(+1.26%) |
Apr 24, 2015 | 2.400 | 2.403 | 2.390 | 2.390 | 5,117 | -0.03(-1.24%) |
Apr 23, 2015 | 2.345 | 2.440 | 2.340 | 2.420 | 4,996 | +0.00(+0.00%) |
Apr 22, 2015 | 2.420 | 2.430 | 2.399 | 2.420 | 3,250 | +0.02(+0.83%) |
Apr 21, 2015 | 2.380 | 2.426 | 2.380 | 2.400 | 6,383 | -0.01(-0.41%) |
Apr 20, 2015 | 2.410 | 2.410 | 2.409 | 2.410 | 1,331 | +0.05(+2.21%) |
Apr 17, 2015 | 2.364 | 2.364 | 2.358 | 2.358 | 352 | -0.05(-2.16%) |
Apr 16, 2015 | 2.360 | 2.450 | 2.360 | 2.410 | 5,858 | +0.03(+1.26%) |
Apr 15, 2015 | 2.400 | 2.440 | 2.340 | 2.380 | 4,185 | -0.08(-3.25%) |
Apr 14, 2015 | 2.460 | 2.460 | 2.350 | 2.460 | 10,760 | +0.01(+0.41%) |
Apr 13, 2015 | 2.400 | 2.450 | 2.350 | 2.450 | 38,897 | +0.05(+2.08%) |
Apr 10, 2015 | 2.330 | 2.400 | 2.330 | 2.400 | 80,745 | +0.06(+2.57%) |
Apr 09, 2015 | 2.320 | 2.360 | 2.320 | 2.340 | 1,496 | +0.00(+0.00%) |
Apr 08, 2015 | 2.350 | 2.361 | 2.320 | 2.340 | 13,428 | -0.01(-0.43%) |
Apr 07, 2015 | 2.330 | 2.380 | 2.330 | 2.350 | 14,877 | -0.03(-1.26%) |
Apr 06, 2015 | 2.360 | 2.380 | 2.360 | 2.380 | 2,220 | +0.02(+0.85%) |
Apr 02, 2015 | 2.360 | 2.360 | 2.360 | 2.360 | 3,500 | +0.00(+0.00%) |
Apr 01, 2015 | 2.335 | 2.360 | 2.335 | 2.360 | 3,668 | +0.01(+0.43%) |
Mar 31, 2015 | 2.390 | 2.390 | 2.320 | 2.350 | 23,595 | -0.02(-0.84%) |
Mar 30, 2015 | 2.370 | 2.370 | 2.370 | 2.370 | 1,578 | -0.01(-0.42%) |
Mar 27, 2015 | 2.370 | 2.390 | 2.370 | 2.380 | 17,143 | +0.01(+0.42%) |
Mar 26, 2015 | 2.370 | 2.380 | 2.370 | 2.370 | 15,978 | -0.01(-0.23%) |
Mar 24, 2015 | 2.340 | 2.376 | 2.376 | 2.376 | 1 | +0.05(+1.95%) |
Mar 23, 2015 | 2.300 | 2.340 | 2.300 | 2.330 | 15,430 | -0.01(-0.43%) |
Mar 20, 2015 | 2.340 | 2.350 | 2.340 | 2.340 | 7,833 | +0.01(+0.43%) |
Mar 19, 2015 | 2.320 | 2.340 | 2.320 | 2.330 | 7,246 | +0.01(+0.43%) |
Mar 17, 2015 | 2.310 | 2.320 | 2.320 | 2.320 | 177 | -0.02(-0.86%) |
Mar 16, 2015 | 2.280 | 2.350 | 2.280 | 2.340 | 12,369 | +0.02(+0.87%) |
Mar 13, 2015 | 2.300 | 2.320 | 2.300 | 2.320 | 1,888 | +0.02(+0.87%) |
Mar 12, 2015 | 2.339 | 2.339 | 2.300 | 2.300 | 680 | +0.00(+0.00%) |
Mar 11, 2015 | 2.310 | 2.370 | 2.290 | 2.300 | 28,534 | -0.04(-1.71%) |
Mar 10, 2015 | 2.322 | 2.370 | 2.320 | 2.340 | 5,561 | +0.00(+0.00%) |
Mar 09, 2015 | 2.331 | 2.350 | 2.320 | 2.340 | 4,637 | -0.01(-0.43%) |
Mar 06, 2015 | 2.310 | 2.370 | 2.310 | 2.350 | 4,762 | -0.01(-0.42%) |
Mar 05, 2015 | 2.330 | 2.375 | 2.330 | 2.360 | 11,701 | +0.01(+0.43%) |
Mar 04, 2015 | 2.300 | 2.370 | 2.330 | 2.350 | 11,046 | +0.02(+0.85%) |
Mar 03, 2015 | 2.330 | 2.370 | 2.300 | 2.330 | 54,222 | -0.09(-3.71%) |
Mar 02, 2015 | 2.380 | 2.460 | 2.370 | 2.420 | 36,266 | +0.00(+0.00%) |
Feb 27, 2015 | 2.374 | 2.420 | 2.374 | 2.420 | 400 | +0.03(+1.26%) |
Feb 26, 2015 | 2.370 | 2.420 | 2.370 | 2.390 | 887 | +0.01(+0.42%) |
Feb 25, 2015 | 2.350 | 2.420 | 2.350 | 2.380 | 5,912 | -0.03(-1.24%) |
Feb 24, 2015 | 2.390 | 2.450 | 2.390 | 2.410 | 3,192 | -0.02(-0.82%) |
Feb 23, 2015 | 2.410 | 2.430 | 2.401 | 2.430 | 10,334 | -0.03(-1.09%) |
Feb 20, 2015 | 2.400 | 2.460 | 2.400 | 2.457 | 3,521 | +0.03(+1.10%) |
Feb 19, 2015 | 2.380 | 2.470 | 2.380 | 2.430 | 76,250 | +0.04(+1.67%) |
Feb 18, 2015 | 2.430 | 2.430 | 2.370 | 2.390 | 7,452 | -0.02(-0.83%) |
Feb 17, 2015 | 2.380 | 2.420 | 2.380 | 2.410 | 14,964 | -0.03(-1.23%) |
Feb 13, 2015 | 2.390 | 2.440 | 2.440 | 2.440 | 7,900 | -0.01(-0.41%) |
Feb 12, 2015 | 2.430 | 2.460 | 2.400 | 2.450 | 11,448 | -0.02(-0.81%) |
Feb 11, 2015 | 2.460 | 2.470 | 2.380 | 2.470 | 17,566 | +0.01(+0.40%) |
Feb 10, 2015 | 2.390 | 2.490 | 2.380 | 2.460 | 88,297 | +0.08(+3.50%) |
Feb 09, 2015 | 2.300 | 2.377 | 2.290 | 2.377 | 32,489 | +0.08(+3.34%) |
Feb 06, 2015 | 2.310 | 2.310 | 2.260 | 2.300 | 54,515 | -0.01(-0.43%) |
Feb 05, 2015 | 2.280 | 2.315 | 2.280 | 2.310 | 5,432 | -0.04(-1.70%) |
Feb 04, 2015 | 2.340 | 2.350 | 2.310 | 2.350 | 5,141 | +0.05(+2.17%) |
Feb 03, 2015 | 2.300 | 2.350 | 2.300 | 2.300 | 23,672 | +0.01(+0.44%) |