Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.083 | 5.289 | 4.929 | 5.186 | 105,615 | +0.09(+1.68%) |
Oct 29, 2015 | 4.535 | 5.122 | 4.535 | 5.100 | 151,769 | +0.54(+11.74%) |
Oct 28, 2015 | 4.436 | 4.565 | 4.436 | 4.565 | 34,607 | +0.07(+1.53%) |
Oct 27, 2015 | 4.436 | 4.500 | 4.376 | 4.496 | 18,249 | +0.12(+2.84%) |
Oct 26, 2015 | 4.543 | 4.543 | 4.372 | 4.372 | 24,556 | -0.17(-3.77%) |
Oct 23, 2015 | 4.462 | 4.560 | 4.442 | 4.543 | 29,386 | +0.01(+0.19%) |
Oct 22, 2015 | 4.547 | 4.577 | 4.547 | 4.535 | 26,789 | +0.15(+3.46%) |
Oct 21, 2015 | 4.376 | 4.500 | 4.286 | 4.383 | 39,750 | +0.05(+1.25%) |
Oct 20, 2015 | 4.586 | 4.607 | 4.264 | 4.329 | 45,680 | -0.20(-4.45%) |
Oct 19, 2015 | 4.295 | 4.556 | 4.294 | 4.530 | 81,616 | +0.19(+4.45%) |
Oct 16, 2015 | 4.226 | 4.380 | 4.196 | 4.337 | 62,906 | -0.01(-0.20%) |
Oct 15, 2015 | 4.496 | 4.543 | 4.230 | 4.346 | 67,001 | -0.09(-1.93%) |
Oct 14, 2015 | 4.042 | 4.588 | 3.643 | 4.432 | 185,808 | +0.36(+8.96%) |
Oct 13, 2015 | 3.836 | 4.269 | 3.725 | 4.067 | 103,904 | +0.19(+4.86%) |
Oct 12, 2015 | 3.673 | 3.943 | 3.523 | 3.879 | 137,486 | +0.21(+5.72%) |
Oct 09, 2015 | 3.746 | 3.965 | 3.733 | 3.669 | 79,602 | -0.18(-4.57%) |
Oct 08, 2015 | 3.236 | 4.046 | 3.227 | 3.845 | 480,915 | +1.09(+39.50%) |
Oct 07, 2015 | 2.808 | 2.880 | 2.743 | 2.756 | 33,844 | -0.09(-3.02%) |
Oct 06, 2015 | 2.820 | 2.914 | 2.791 | 2.842 | 33,630 | -0.08(-2.64%) |
Oct 05, 2015 | 2.957 | 2.957 | 2.743 | 2.919 | 44,894 | +0.08(+2.70%) |
Oct 02, 2015 | 2.940 | 3.086 | 2.735 | 2.842 | 48,065 | -0.11(-3.69%) |
Oct 01, 2015 | 3.129 | 3.185 | 2.859 | 2.951 | 37,510 | -0.25(-7.83%) |
Sep 30, 2015 | 3.159 | 3.236 | 3.133 | 3.202 | 69,474 | +0.04(+1.36%) |
Sep 29, 2015 | 3.219 | 3.219 | 3.142 | 3.159 | 19,759 | -0.06(-1.86%) |
Sep 28, 2015 | 3.159 | 3.219 | 3.133 | 3.219 | 25,517 | +0.05(+1.49%) |
Sep 25, 2015 | 3.116 | 3.215 | 3.103 | 3.172 | 36,009 | +0.07(+2.21%) |
Sep 24, 2015 | 3.236 | 3.236 | 2.983 | 3.103 | 22,969 | -0.11(-3.34%) |
Sep 23, 2015 | 3.069 | 3.317 | 2.957 | 3.210 | 48,361 | +0.06(+1.90%) |
Sep 22, 2015 | 3.060 | 3.202 | 2.957 | 3.150 | 43,977 | +0.09(+2.94%) |
Sep 21, 2015 | 2.979 | 3.065 | 2.970 | 3.060 | 27,139 | +0.07(+2.44%) |
Sep 18, 2015 | 2.987 | 2.987 | 2.957 | 2.987 | 20,772 | +0.00(+0.07%) |
Sep 17, 2015 | 2.872 | 2.987 | 2.872 | 2.985 | 38,025 | +0.05(+1.83%) |
Sep 16, 2015 | 2.893 | 2.962 | 2.872 | 2.932 | 22,932 | +0.05(+1.63%) |
Sep 15, 2015 | 2.859 | 2.970 | 2.837 | 2.885 | 34,479 | +0.00(+0.15%) |
Sep 14, 2015 | 2.932 | 2.987 | 2.880 | 2.880 | 32,792 | -0.07(-2.47%) |
Sep 11, 2015 | 2.927 | 3.036 | 2.914 | 2.953 | 37,139 | -0.01(-0.29%) |
Sep 10, 2015 | 2.987 | 3.000 | 2.953 | 2.962 | 12,862 | -0.02(-0.58%) |
Sep 09, 2015 | 3.086 | 3.129 | 2.889 | 2.979 | 76,366 | +0.02(+0.58%) |
Sep 08, 2015 | 2.750 | 3.110 | 2.750 | 2.962 | 120,075 | +0.23(+8.53%) |
Sep 04, 2015 | 2.869 | 2.729 | 2.729 | 2.729 | 54,597 | -0.03(-0.92%) |
Sep 03, 2015 | 2.733 | 2.962 | 2.644 | 2.754 | 111,290 | +0.06(+2.36%) |
Sep 02, 2015 | 2.873 | 2.877 | 2.602 | 2.691 | 235,002 | +0.03(+0.95%) |
Sep 01, 2015 | 2.742 | 2.860 | 2.560 | 2.665 | 145,209 | +0.11(+4.13%) |
Aug 31, 2015 | 2.369 | 2.657 | 2.369 | 2.560 | 96,789 | +0.21(+9.01%) |
Aug 28, 2015 | 2.242 | 2.396 | 2.242 | 2.348 | 83,541 | +0.11(+4.91%) |
Aug 27, 2015 | 2.094 | 2.238 | 2.073 | 2.238 | 49,275 | +0.16(+7.96%) |
Aug 26, 2015 | 2.111 | 2.111 | 2.073 | 2.073 | 4,561 | -0.02(-0.81%) |
Aug 25, 2015 | 2.073 | 2.111 | 2.052 | 2.090 | 32,936 | +0.08(+3.84%) |
Aug 24, 2015 | 1.967 | 2.035 | 1.832 | 2.013 | 7,497 | +0.06(+2.98%) |
Aug 21, 2015 | 1.993 | 2.077 | 1.904 | 1.955 | 22,479 | -0.04(-1.91%) |
Aug 20, 2015 | 1.946 | 1.993 | 1.942 | 1.993 | 12,193 | +0.01(+0.32%) |
Aug 19, 2015 | 1.993 | 1.993 | 1.980 | 1.986 | 2,250 | -0.01(-0.32%) |
Aug 18, 2015 | 1.967 | 2.065 | 1.967 | 1.993 | 14,216 | +0.03(+1.29%) |
Aug 17, 2015 | 1.985 | 1.989 | 1.967 | 1.967 | 5,171 | +0.02(+0.87%) |
Aug 14, 2015 | 2.107 | 2.107 | 1.950 | 1.950 | 1,382 | -0.14(-6.49%) |
Aug 13, 2015 | 2.086 | 2.086 | 2.086 | 2.086 | 460 | +0.10(+5.12%) |
Aug 12, 2015 | 2.090 | 2.090 | 1.984 | 1.984 | 709 | -0.05(-2.50%) |
Aug 11, 2015 | 2.090 | 2.099 | 2.035 | 2.035 | 1,916 | -0.02(-1.03%) |
Aug 10, 2015 | 2.048 | 2.056 | 2.036 | 2.056 | 2,202 | +0.02(+1.19%) |
Aug 07, 2015 | 2.031 | 2.111 | 2.014 | 2.032 | 8,603 | -0.07(-3.55%) |
Aug 06, 2015 | 2.035 | 2.111 | 2.031 | 2.107 | 7,941 | +0.04(+2.05%) |
Aug 05, 2015 | 2.090 | 2.094 | 2.065 | 2.065 | 1,964 | -0.03(-1.41%) |
Aug 04, 2015 | 2.094 | 2.094 | 2.094 | 2.094 | 248 | +0.08(+3.99%) |
Aug 03, 2015 | 2.014 | 2.014 | 2.014 | 2.014 | 621 | -0.06(-2.78%) |
Jul 30, 2015 | 2.094 | 2.071 | 2.071 | 2.071 | 2 | -0.02(-0.89%) |
Jul 29, 2015 | 2.086 | 2.090 | 2.086 | 2.090 | 716 | +0.07(+3.72%) |
Jul 28, 2015 | 2.017 | 2.017 | 2.015 | 2.015 | 976 | +0.00(+0.06%) |
Jul 27, 2015 | 2.010 | 2.018 | 2.010 | 2.014 | 10,929 | -0.04(-2.06%) |
Jul 24, 2015 | 2.029 | 2.056 | 2.029 | 2.056 | 787 | -0.04(-1.82%) |
Jul 23, 2015 | 2.027 | 2.094 | 1.991 | 2.094 | 19,513 | +0.13(+6.68%) |
Jul 22, 2015 | 1.989 | 1.989 | 1.963 | 1.963 | 1,075 | -0.07(-3.33%) |
Jul 21, 2015 | 1.963 | 2.031 | 1.963 | 2.031 | 11,874 | +0.00(+0.00%) |
Jul 20, 2015 | 2.031 | 2.031 | 2.031 | 2.031 | 2,637 | -0.02(-0.83%) |
Jul 17, 2015 | 2.038 | 2.048 | 2.038 | 2.048 | 2,904 | +0.00(+0.21%) |
Jul 16, 2015 | 2.052 | 2.052 | 1.950 | 2.044 | 7,499 | +0.04(+2.00%) |
Jul 15, 2015 | 2.056 | 2.056 | 1.976 | 2.004 | 3,862 | -0.00(-0.10%) |
Jul 14, 2015 | 1.972 | 2.010 | 1.972 | 2.005 | 7,201 | +0.05(+2.55%) |
Jul 10, 2015 | 2.001 | 1.956 | 1.956 | 1.956 | 68 | +0.01(+0.48%) |
Jul 09, 2015 | 1.934 | 1.946 | 1.904 | 1.946 | 6,275 | +0.01(+0.44%) |
Jul 08, 2015 | 1.946 | 1.984 | 1.938 | 1.938 | 6,823 | -0.05(-2.55%) |
Jul 07, 2015 | 1.989 | 1.989 | 1.934 | 1.989 | 37,339 | +0.00(+0.00%) |
Jul 06, 2015 | 2.022 | 2.022 | 1.989 | 1.989 | 6,372 | -0.02(-1.05%) |
Jul 02, 2015 | 2.001 | 2.010 | 2.010 | 2.010 | 26,708 | +0.06(+2.86%) |
Jul 01, 2015 | 1.954 | 1.954 | 1.954 | 1.954 | 1,524 | -0.12(-5.81%) |
Jun 30, 2015 | 2.073 | 2.080 | 2.031 | 2.074 | 6,194 | +0.09(+4.54%) |
Jun 29, 2015 | 2.031 | 2.039 | 1.963 | 1.984 | 21,019 | -0.07(-3.54%) |
Jun 26, 2015 | 2.103 | 2.103 | 2.038 | 2.057 | 7,015 | -0.05(-2.37%) |
Jun 25, 2015 | 2.110 | 2.110 | 2.107 | 2.107 | 3,013 | +0.00(+0.17%) |
Jun 24, 2015 | 2.115 | 2.115 | 2.103 | 2.103 | 5,199 | -0.01(-0.57%) |
Jun 23, 2015 | 2.154 | 2.154 | 2.111 | 2.115 | 9,572 | -0.01(-0.54%) |
Jun 22, 2015 | 2.083 | 2.154 | 2.079 | 2.127 | 30,293 | +0.06(+2.81%) |
Jun 19, 2015 | 2.107 | 2.107 | 2.039 | 2.069 | 5,956 | -0.00(-0.21%) |
Jun 18, 2015 | 2.103 | 2.103 | 1.811 | 2.073 | 24,134 | -0.08(-3.92%) |
Jun 17, 2015 | 2.052 | 2.158 | 2.052 | 2.158 | 8,764 | +0.09(+4.29%) |
Jun 16, 2015 | 2.073 | 2.073 | 2.068 | 2.069 | 9,428 | -0.00(-0.20%) |
Jun 15, 2015 | 2.031 | 2.073 | 1.997 | 2.073 | 7,201 | -0.01(-0.41%) |
Jun 12, 2015 | 2.082 | 2.085 | 2.005 | 2.082 | 15,296 | -0.00(-0.20%) |
Jun 11, 2015 | 2.082 | 2.125 | 2.082 | 2.086 | 23,434 | -0.04(-1.79%) |
Jun 10, 2015 | 2.137 | 2.158 | 2.103 | 2.124 | 16,102 | +0.04(+1.99%) |
Jun 09, 2015 | 2.082 | 2.090 | 2.082 | 2.082 | 17,154 | +0.00(+0.04%) |
Jun 08, 2015 | 2.011 | 2.115 | 2.011 | 2.082 | 23,765 | +0.03(+1.32%) |
Jun 05, 2015 | 2.007 | 2.057 | 1.998 | 2.055 | 12,547 | +0.06(+2.81%) |
Jun 04, 2015 | 1.944 | 2.044 | 1.919 | 1.998 | 15,819 | +0.06(+3.23%) |
Jun 03, 2015 | 1.882 | 1.951 | 1.881 | 1.936 | 2,281 | +0.01(+0.65%) |
Jun 02, 2015 | 1.894 | 1.923 | 1.890 | 1.923 | 9,857 | -0.03(-1.49%) |
Jun 01, 2015 | 1.982 | 1.982 | 1.890 | 1.953 | 52,341 | -0.05(-2.70%) |
May 29, 2015 | 2.082 | 2.182 | 1.886 | 2.007 | 73,745 | -0.07(-3.60%) |
May 28, 2015 | 1.824 | 2.159 | 1.803 | 2.082 | 98,065 | +0.23(+12.36%) |
May 27, 2015 | 1.803 | 1.861 | 1.803 | 1.853 | 4,059 | +0.01(+0.45%) |
May 26, 2015 | 1.807 | 1.844 | 1.807 | 1.844 | 487 | +0.02(+1.37%) |
May 22, 2015 | 1.811 | 1.819 | 1.819 | 1.819 | 5,524 | +0.03(+1.63%) |
May 21, 2015 | 1.869 | 1.869 | 1.790 | 1.790 | 12,985 | -0.01(-0.46%) |
May 19, 2015 | 1.799 | 1.799 | 1.799 | 1.799 | 93 | -0.00(-0.24%) |
May 18, 2015 | 1.799 | 1.820 | 1.787 | 1.803 | 6,715 | +0.03(+1.41%) |
May 14, 2015 | 1.811 | 1.778 | 1.778 | 1.778 | 19 | -0.05(-2.95%) |
May 13, 2015 | 1.824 | 1.832 | 1.811 | 1.832 | 7,931 | +0.02(+1.15%) |
May 12, 2015 | 1.823 | 1.823 | 1.811 | 1.811 | 487 | -0.02(-0.89%) |
May 11, 2015 | 1.832 | 1.832 | 1.806 | 1.827 | 4,996 | -0.00(-0.25%) |
May 08, 2015 | 1.769 | 1.832 | 1.749 | 1.832 | 41,032 | +0.10(+5.52%) |
May 07, 2015 | 1.794 | 1.794 | 1.732 | 1.736 | 7,080 | +0.00(+0.24%) |
May 06, 2015 | 1.753 | 1.819 | 1.732 | 1.732 | 13,832 | -0.01(-0.48%) |
May 05, 2015 | 1.886 | 1.886 | 1.740 | 1.740 | 32,818 | -0.02(-1.42%) |
May 04, 2015 | 1.765 | 1.790 | 1.753 | 1.765 | 6,012 | -0.02(-1.40%) |
May 01, 2015 | 1.790 | 1.790 | 1.790 | 1.790 | 338 | -0.02(-0.92%) |
Apr 30, 2015 | 1.749 | 1.807 | 1.749 | 1.807 | 8,639 | +0.02(+1.17%) |
Apr 29, 2015 | 1.753 | 1.786 | 1.749 | 1.786 | 6,540 | +0.02(+0.94%) |
Apr 28, 2015 | 1.799 | 1.828 | 1.762 | 1.769 | 5,529 | -0.05(-2.97%) |
Apr 27, 2015 | 1.823 | 1.823 | 1.823 | 1.823 | 1,325 | -0.01(-0.46%) |
Apr 24, 2015 | 1.832 | 1.832 | 1.832 | 1.832 | 2,560 | +0.00(+0.23%) |
Apr 23, 2015 | 1.769 | 1.865 | 1.769 | 1.828 | 2,464 | +0.08(+4.52%) |
Apr 22, 2015 | 1.749 | 1.749 | 1.749 | 1.749 | 2,401 | +0.00(+0.00%) |
Apr 20, 2015 | 1.832 | 1.749 | 1.749 | 1.749 | 79 | -0.00(-0.24%) |
Apr 17, 2015 | 1.882 | 1.882 | 1.751 | 1.753 | 5,164 | +0.00(+0.00%) |
Apr 15, 2015 | 1.749 | 1.753 | 1.753 | 1.753 | 9 | +0.02(+1.20%) |
Apr 14, 2015 | 1.778 | 1.778 | 1.728 | 1.732 | 14,515 | -0.06(-3.47%) |
Apr 13, 2015 | 1.811 | 1.839 | 1.790 | 1.794 | 6,146 | -0.03(-1.83%) |
Apr 10, 2015 | 1.828 | 1.828 | 1.828 | 1.828 | 867 | -0.05(-2.88%) |
Apr 09, 2015 | 1.769 | 1.882 | 1.753 | 1.882 | 44,133 | +0.14(+7.88%) |
Apr 08, 2015 | 1.744 | 1.744 | 1.744 | 1.744 | 6,485 | +0.01(+0.72%) |
Apr 07, 2015 | 1.711 | 1.736 | 1.711 | 1.732 | 1,474 | -0.00(-0.24%) |
Apr 06, 2015 | 1.653 | 1.736 | 1.653 | 1.736 | 16,085 | +0.07(+4.25%) |
Apr 02, 2015 | 1.711 | 1.665 | 1.665 | 1.665 | 16,333 | -0.00(-0.25%) |
Apr 01, 2015 | 1.707 | 1.749 | 1.669 | 1.669 | 11,342 | -0.05(-2.86%) |
Mar 31, 2015 | 1.762 | 1.762 | 1.707 | 1.719 | 20,022 | +0.01(+0.68%) |
Mar 30, 2015 | 1.728 | 1.744 | 1.665 | 1.707 | 8,414 | -0.04(-2.38%) |
Mar 27, 2015 | 1.740 | 1.749 | 1.740 | 1.749 | 4,578 | -0.02(-1.07%) |
Mar 26, 2015 | 1.778 | 1.778 | 1.744 | 1.768 | 2,526 | -0.01(-0.57%) |
Mar 25, 2015 | 1.719 | 1.778 | 1.684 | 1.778 | 6,271 | +0.04(+2.15%) |
Mar 24, 2015 | 1.703 | 1.761 | 1.703 | 1.740 | 4,554 | +0.04(+2.65%) |
Mar 23, 2015 | 1.669 | 1.695 | 1.669 | 1.695 | 2,798 | +0.02(+1.04%) |
Mar 20, 2015 | 1.703 | 1.728 | 1.678 | 1.678 | 4,943 | +0.02(+1.51%) |
Mar 19, 2015 | 1.678 | 1.728 | 1.653 | 1.653 | 14,868 | -0.02(-0.99%) |
Mar 18, 2015 | 1.669 | 1.669 | 1.661 | 1.669 | 5,565 | -0.00(-0.25%) |
Mar 17, 2015 | 1.667 | 1.703 | 1.658 | 1.674 | 36,891 | -0.02(-0.99%) |
Mar 16, 2015 | 1.711 | 1.728 | 1.678 | 1.690 | 37,557 | -0.08(-4.70%) |
Mar 13, 2015 | 1.765 | 1.774 | 1.694 | 1.774 | 29,464 | +0.01(+0.47%) |
Mar 12, 2015 | 1.744 | 1.765 | 1.728 | 1.765 | 5,255 | +0.02(+1.19%) |
Mar 11, 2015 | 1.744 | 1.753 | 1.694 | 1.744 | 6,144 | +0.03(+1.95%) |
Mar 10, 2015 | 1.715 | 1.715 | 1.694 | 1.711 | 10,438 | +0.01(+0.72%) |
Mar 09, 2015 | 1.715 | 1.736 | 1.654 | 1.699 | 16,834 | -0.04(-2.12%) |
Mar 06, 2015 | 1.774 | 1.774 | 1.725 | 1.736 | 14,253 | -0.03(-1.46%) |
Mar 05, 2015 | 1.752 | 1.784 | 1.736 | 1.761 | 8,315 | -0.01(-0.32%) |
Mar 04, 2015 | 1.760 | 1.767 | 1.760 | 1.767 | 1,594 | -0.01(-0.76%) |
Mar 03, 2015 | 1.736 | 1.781 | 1.736 | 1.781 | 1,285 | +0.02(+1.16%) |
Feb 27, 2015 | 1.801 | 1.760 | 1.760 | 1.760 | 137 | +0.02(+1.17%) |
Feb 26, 2015 | 1.736 | 1.756 | 1.736 | 1.740 | 12,755 | -0.02(-1.39%) |
Feb 25, 2015 | 1.793 | 1.793 | 1.764 | 1.764 | 2,634 | -0.05(-2.92%) |
Feb 24, 2015 | 1.813 | 1.817 | 1.776 | 1.817 | 4,446 | +0.05(+2.77%) |
Feb 23, 2015 | 1.723 | 1.768 | 1.723 | 1.768 | 7,341 | +0.04(+2.61%) |
Feb 20, 2015 | 1.736 | 1.772 | 1.723 | 1.723 | 13,507 | -0.02(-0.94%) |
Feb 19, 2015 | 1.760 | 1.760 | 1.740 | 1.740 | 1,777 | -0.03(-1.61%) |
Feb 18, 2015 | 1.796 | 1.796 | 1.768 | 1.768 | 2,233 | +0.04(+2.34%) |
Feb 17, 2015 | 1.750 | 1.754 | 1.728 | 1.728 | 11,107 | +0.02(+1.22%) |
Feb 13, 2015 | 1.744 | 1.707 | 1.707 | 1.707 | 14,937 | -0.05(-3.04%) |
Feb 12, 2015 | 1.734 | 1.764 | 1.734 | 1.761 | 4,696 | -0.02(-0.89%) |
Feb 11, 2015 | 1.715 | 1.776 | 1.715 | 1.776 | 1,408 | +0.06(+3.57%) |
Feb 10, 2015 | 1.748 | 1.748 | 1.711 | 1.715 | 18,181 | -0.04(-2.33%) |
Feb 09, 2015 | 1.707 | 1.785 | 1.699 | 1.756 | 16,825 | +0.07(+4.37%) |
Feb 06, 2015 | 1.707 | 1.707 | 1.646 | 1.683 | 8,979 | -0.04(-2.14%) |
Feb 05, 2015 | 1.719 | 1.745 | 1.572 | 1.719 | 105,671 | -0.01(-0.77%) |
Feb 04, 2015 | 1.719 | 1.733 | 1.719 | 1.733 | 2,208 | +0.00(+0.11%) |
Feb 03, 2015 | 1.748 | 1.748 | 1.723 | 1.731 | 4,099 | -0.02(-0.98%) |
Feb 02, 2015 | 1.744 | 1.748 | 1.715 | 1.748 | 2,916 | +0.00(+0.02%) |
Jan 30, 2015 | 1.695 | 1.747 | 1.687 | 1.747 | 9,856 | +0.04(+2.61%) |
Jan 29, 2015 | 1.772 | 1.772 | 1.703 | 1.703 | 9,868 | -0.04(-2.11%) |
Jan 28, 2015 | 1.805 | 1.805 | 1.740 | 1.740 | 6,325 | -0.06(-3.20%) |
Jan 27, 2015 | 1.711 | 1.805 | 1.711 | 1.797 | 36,145 | +0.02(+1.41%) |
Jan 26, 2015 | 1.683 | 1.789 | 1.674 | 1.772 | 8,903 | +0.05(+2.84%) |
Jan 23, 2015 | 1.789 | 1.827 | 1.703 | 1.723 | 46,858 | -0.02(-1.17%) |
Jan 22, 2015 | 1.809 | 1.809 | 1.715 | 1.744 | 12,691 | -0.01(-0.70%) |
Jan 21, 2015 | 1.793 | 1.803 | 1.703 | 1.756 | 41,645 | -0.04(-2.49%) |
Jan 20, 2015 | 1.834 | 1.834 | 1.768 | 1.801 | 7,052 | +0.00(+0.23%) |
Jan 16, 2015 | 1.919 | 1.928 | 1.772 | 1.797 | 67,523 | -0.17(-8.81%) |
Jan 15, 2015 | 2.046 | 2.132 | 1.752 | 1.970 | 119,798 | -0.33(-14.45%) |
Jan 14, 2015 | 2.328 | 2.328 | 2.299 | 2.303 | 24,433 | -0.07(-2.76%) |
Jan 13, 2015 | 2.271 | 2.369 | 2.271 | 2.369 | 9,692 | +0.04(+1.82%) |
Jan 12, 2015 | 2.401 | 2.450 | 2.401 | 2.326 | 27,829 | +0.08(+3.57%) |
Jan 09, 2015 | 2.246 | 2.254 | 2.164 | 2.246 | 40,996 | +0.01(+0.33%) |
Jan 08, 2015 | 2.226 | 2.250 | 2.226 | 2.239 | 23,047 | +0.00(+0.04%) |
Jan 07, 2015 | 2.144 | 2.238 | 2.132 | 2.238 | 65,162 | +0.11(+5.38%) |
Jan 06, 2015 | 1.990 | 2.124 | 1.990 | 2.124 | 78,836 | +0.13(+6.34%) |
Jan 05, 2015 | 1.981 | 2.001 | 1.960 | 1.997 | 28,706 | +0.02(+0.78%) |
Jan 02, 2015 | 1.989 | 1.993 | 1.981 | 1.981 | 6,572 | +0.00(+0.13%) |
Dec 31, 2014 | 1.960 | 1.979 | 1.979 | 1.979 | 4,162 | +0.01(+0.74%) |
Dec 30, 2014 | 1.993 | 1.993 | 1.964 | 1.964 | 1,628 | -0.00(-0.21%) |
Dec 29, 2014 | 1.915 | 1.981 | 1.915 | 1.968 | 27,205 | +0.07(+3.88%) |
Dec 26, 2014 | 1.944 | 1.952 | 1.879 | 1.895 | 24,727 | -0.02(-1.07%) |
Dec 24, 2014 | 1.944 | 1.915 | 1.915 | 1.915 | 29,874 | +0.01(+0.64%) |
Dec 23, 2014 | 1.907 | 1.937 | 1.903 | 1.903 | 9,021 | +0.00(+0.00%) |
Dec 22, 2014 | 1.866 | 1.952 | 1.830 | 1.903 | 25,794 | +0.03(+1.75%) |
Dec 19, 2014 | 1.960 | 1.960 | 1.866 | 1.870 | 7,725 | -0.08(-3.98%) |
Dec 18, 2014 | 1.981 | 1.981 | 1.821 | 1.948 | 34,061 | +0.01(+0.42%) |
Dec 17, 2014 | 1.928 | 1.940 | 1.928 | 1.940 | 739 | +0.07(+3.49%) |
Dec 16, 2014 | 1.858 | 1.940 | 1.801 | 1.874 | 21,908 | -0.00(-0.22%) |
Dec 15, 2014 | 1.911 | 1.911 | 1.874 | 1.879 | 9,941 | -0.06(-3.13%) |
Dec 12, 2014 | 1.891 | 1.940 | 1.891 | 1.939 | 8,905 | +0.01(+0.71%) |
Dec 11, 2014 | 1.977 | 1.977 | 1.888 | 1.925 | 11,266 | -0.05(-2.58%) |
Dec 10, 2014 | 1.923 | 1.977 | 1.923 | 1.977 | 675 | +0.03(+1.47%) |
Dec 09, 2014 | 1.912 | 1.960 | 1.860 | 1.948 | 48,994 | -0.01(-0.41%) |
Dec 08, 2014 | 1.956 | 1.960 | 1.936 | 1.956 | 30,074 | +0.04(+2.21%) |
Dec 05, 2014 | 1.948 | 1.952 | 1.848 | 1.914 | 16,935 | -0.03(-1.54%) |
Dec 04, 2014 | 1.856 | 1.944 | 1.856 | 1.944 | 28,704 | +0.06(+3.18%) |
Dec 03, 2014 | 1.711 | 1.888 | 1.711 | 1.884 | 122,552 | +0.17(+10.20%) |
Dec 02, 2014 | 1.719 | 1.719 | 1.701 | 1.709 | 19,228 | -0.01(-0.56%) |
Dec 01, 2014 | 1.715 | 1.727 | 1.695 | 1.719 | 13,708 | +0.02(+1.42%) |
Nov 28, 2014 | 1.711 | 1.735 | 1.695 | 1.695 | 9,498 | -0.01(-0.47%) |
Nov 26, 2014 | 1.711 | 1.703 | 1.703 | 1.703 | 13,195 | +0.01(+0.47%) |
Nov 25, 2014 | 1.707 | 1.759 | 1.695 | 1.695 | 70,406 | -0.02(-0.94%) |
Nov 24, 2014 | 1.711 | 1.751 | 1.699 | 1.711 | 38,521 | -0.00(-0.23%) |
Nov 21, 2014 | 1.711 | 1.743 | 1.703 | 1.715 | 10,295 | +0.04(+2.15%) |
Nov 20, 2014 | 1.691 | 1.763 | 1.647 | 1.679 | 170,704 | -0.02(-1.38%) |
Nov 19, 2014 | 1.702 | 1.702 | 1.702 | 1.702 | 497 | +0.02(+0.92%) |
Nov 18, 2014 | 1.707 | 1.719 | 1.687 | 1.687 | 6,351 | -0.01(-0.47%) |
Nov 17, 2014 | 1.755 | 1.755 | 1.671 | 1.695 | 29,429 | -0.03(-1.63%) |
Nov 14, 2014 | 1.695 | 1.751 | 1.667 | 1.723 | 25,717 | +0.03(+1.66%) |
Nov 13, 2014 | 1.723 | 1.807 | 1.683 | 1.695 | 128,430 | +0.00(+0.19%) |
Nov 12, 2014 | 1.687 | 1.692 | 1.687 | 1.692 | 3,488 | +0.02(+1.49%) |
Nov 11, 2014 | 1.707 | 1.751 | 1.659 | 1.667 | 6,032 | -0.03(-1.66%) |
Nov 10, 2014 | 1.691 | 1.779 | 1.651 | 1.695 | 154,827 | +0.04(+2.43%) |
Nov 07, 2014 | 1.775 | 1.795 | 1.655 | 1.655 | 90,872 | -0.08(-4.63%) |
Nov 06, 2014 | 1.723 | 1.779 | 1.711 | 1.735 | 83,664 | +0.03(+1.65%) |
Nov 05, 2014 | 1.735 | 1.747 | 1.687 | 1.707 | 16,758 | -0.03(-1.85%) |
Nov 04, 2014 | 1.767 | 1.771 | 1.739 | 1.739 | 16,430 | -0.03(-1.59%) |