Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.098 | 3.100 | 3.098 | 3.100 | 1,494 | +0.01(+0.32%) |
Feb 26, 2016 | 3.090 | 3.090 | 3.090 | 3.090 | 326 | +0.08(+2.66%) |
Feb 25, 2016 | 3.010 | 3.040 | 3.010 | 3.010 | 301 | -0.08(-2.59%) |
Feb 24, 2016 | 3.090 | 3.090 | 3.090 | 3.090 | 1,373 | +0.08(+2.65%) |
Feb 23, 2016 | 3.010 | 3.010 | 3.010 | 3.010 | 804 | +0.00(+0.00%) |
Feb 22, 2016 | 3.010 | 3.010 | 3.010 | 3.010 | 1,721 | -0.01(-0.33%) |
Feb 19, 2016 | 2.850 | 3.020 | 2.824 | 3.020 | 2,007 | +0.01(+0.33%) |
Feb 18, 2016 | 2.890 | 3.011 | 2.890 | 3.010 | 3,610 | +0.11(+3.80%) |
Feb 17, 2016 | 2.990 | 2.990 | 2.900 | 2.900 | 19,818 | -0.11(-3.65%) |
Feb 16, 2016 | 3.071 | 3.071 | 3.010 | 3.010 | 383 | -0.03(-0.99%) |
Feb 12, 2016 | 2.910 | 3.040 | 3.040 | 3.040 | 5,600 | +0.03(+1.00%) |
Feb 11, 2016 | 3.010 | 3.010 | 3.010 | 3.010 | 1,933 | +0.00(+0.00%) |
Feb 10, 2016 | 3.033 | 3.033 | 3.010 | 3.010 | 3,177 | +0.00(+0.00%) |
Feb 08, 2016 | 3.010 | 3.010 | 3.010 | 3.010 | 1,200 | -0.09(-2.75%) |
Feb 04, 2016 | 3.000 | 3.095 | 3.095 | 3.095 | 102 | +0.10(+3.17%) |
Feb 03, 2016 | 3.010 | 3.010 | 3.000 | 3.000 | 1,849 | -0.04(-1.32%) |
Feb 02, 2016 | 2.750 | 3.090 | 2.750 | 3.040 | 4,695 | -0.01(-0.33%) |
Feb 01, 2016 | 2.990 | 3.050 | 2.710 | 3.050 | 6,327 | +0.01(+0.33%) |
Jan 29, 2016 | 3.038 | 3.100 | 3.038 | 3.040 | 1,792 | +0.03(+1.00%) |
Jan 28, 2016 | 3.100 | 3.100 | 3.010 | 3.010 | 6,115 | -0.09(-2.90%) |
Jan 26, 2016 | 3.090 | 3.100 | 3.100 | 3.100 | 33 | +0.08(+2.65%) |
Jan 25, 2016 | 3.129 | 3.160 | 3.010 | 3.020 | 1,857 | -0.05(-1.63%) |
Jan 21, 2016 | 3.070 | 3.070 | 3.070 | 3.070 | 173 | +0.03(+0.98%) |
Jan 20, 2016 | 3.040 | 3.040 | 3.040 | 3.040 | 2,036 | -0.06(-1.93%) |
Jan 19, 2016 | 3.080 | 3.100 | 3.050 | 3.100 | 3,562 | -0.02(-0.64%) |
Jan 15, 2016 | 3.050 | 3.120 | 3.120 | 3.120 | 600 | -0.06(-1.89%) |
Jan 14, 2016 | 3.160 | 3.180 | 3.160 | 3.180 | 1,345 | -0.02(-0.63%) |
Jan 13, 2016 | 3.200 | 3.300 | 3.170 | 3.200 | 4,675 | -0.06(-1.84%) |
Jan 12, 2016 | 3.300 | 3.350 | 3.240 | 3.260 | 3,305 | -0.14(-4.12%) |
Jan 11, 2016 | 3.150 | 3.400 | 3.150 | 3.400 | 3,143 | +0.13(+3.98%) |
Jan 08, 2016 | 3.270 | 3.270 | 3.270 | 3.270 | 193 | -0.11(-3.25%) |
Jan 07, 2016 | 3.150 | 3.350 | 3.150 | 3.380 | 3,859 | -0.10(-2.87%) |
Jan 06, 2016 | 3.091 | 3.600 | 3.040 | 3.480 | 27,051 | +0.28(+8.75%) |
Jan 05, 2016 | 3.190 | 3.200 | 3.040 | 3.200 | 11,478 | +0.10(+3.23%) |
Jan 04, 2016 | 3.080 | 3.200 | 2.970 | 3.100 | 3,997 | -0.10(-3.13%) |
Dec 31, 2015 | 3.170 | 3.200 | 3.200 | 3.200 | 600 | +0.00(+0.00%) |
Dec 30, 2015 | 3.200 | 3.200 | 3.149 | 3.200 | 1,719 | +0.02(+0.63%) |
Dec 29, 2015 | 3.010 | 3.180 | 3.000 | 3.180 | 7,307 | +0.18(+6.00%) |
Dec 28, 2015 | 2.901 | 3.180 | 2.900 | 3.000 | 4,004 | +0.00(+0.00%) |
Dec 24, 2015 | 2.850 | 3.000 | 3.000 | 3.000 | 2,100 | -0.02(-0.66%) |
Dec 23, 2015 | 2.901 | 3.020 | 2.850 | 3.020 | 19,054 | +0.01(+0.33%) |
Dec 22, 2015 | 2.980 | 3.040 | 2.980 | 3.010 | 22,489 | +0.03(+1.01%) |
Dec 21, 2015 | 2.900 | 2.999 | 2.888 | 2.980 | 7,725 | +0.03(+1.02%) |
Dec 18, 2015 | 2.950 | 2.950 | 2.950 | 2.950 | 841 | -0.01(-0.34%) |
Dec 17, 2015 | 2.820 | 3.000 | 2.800 | 2.960 | 4,220 | -0.09(-2.95%) |
Dec 16, 2015 | 3.080 | 3.110 | 3.000 | 3.050 | 2,308 | -0.12(-3.79%) |
Dec 15, 2015 | 2.960 | 3.190 | 2.800 | 3.170 | 28,589 | +0.27(+9.31%) |
Dec 14, 2015 | 2.870 | 2.948 | 2.870 | 2.900 | 8,789 | +0.02(+0.69%) |
Dec 11, 2015 | 2.940 | 2.970 | 2.880 | 2.880 | 3,588 | -0.09(-3.03%) |
Dec 10, 2015 | 2.860 | 3.000 | 2.860 | 2.970 | 19,064 | -0.03(-1.00%) |
Dec 09, 2015 | 2.980 | 3.000 | 2.925 | 3.000 | 17,839 | +0.01(+0.25%) |
Dec 08, 2015 | 2.950 | 3.000 | 2.860 | 2.993 | 24,251 | +0.03(+1.10%) |
Dec 07, 2015 | 3.060 | 3.060 | 2.580 | 2.960 | 16,136 | -0.19(-6.03%) |
Dec 04, 2015 | 3.150 | 3.150 | 3.080 | 3.150 | 6,857 | +0.09(+2.94%) |
Dec 03, 2015 | 3.130 | 3.150 | 3.050 | 3.060 | 6,780 | -0.07(-2.24%) |
Dec 02, 2015 | 3.050 | 3.130 | 3.050 | 3.130 | 2,926 | -0.07(-2.18%) |
Dec 01, 2015 | 3.050 | 3.200 | 3.050 | 3.200 | 956 | +0.02(+0.63%) |
Nov 30, 2015 | 3.050 | 3.200 | 3.050 | 3.180 | 1,554 | -0.01(-0.19%) |
Nov 27, 2015 | 3.199 | 3.199 | 3.186 | 3.186 | 288 | +0.04(+1.14%) |
Nov 25, 2015 | 3.150 | 3.150 | 3.150 | 3.150 | 2,400 | +0.07(+2.41%) |
Nov 24, 2015 | 3.150 | 3.150 | 3.076 | 3.076 | 755 | -0.06(-2.04%) |
Nov 23, 2015 | 3.150 | 3.150 | 3.060 | 3.140 | 1,038 | -0.01(-0.32%) |
Nov 20, 2015 | 3.150 | 3.150 | 3.083 | 3.150 | 2,453 | -0.03(-0.90%) |
Nov 19, 2015 | 3.179 | 3.179 | 3.179 | 3.179 | 100 | +0.10(+3.20%) |
Nov 18, 2015 | 3.094 | 3.180 | 3.080 | 3.080 | 803 | -0.01(-0.32%) |
Nov 17, 2015 | 3.080 | 3.102 | 3.050 | 3.090 | 5,759 | +0.00(+0.00%) |
Nov 13, 2015 | 3.090 | 3.090 | 3.090 | 3.090 | 12 | -0.04(-1.36%) |
Nov 10, 2015 | 3.150 | 3.132 | 3.132 | 3.132 | 25 | +0.03(+1.05%) |
Nov 05, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 75 | +0.00(+0.00%) |
Nov 04, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 306 | -0.10(-3.13%) |
Nov 03, 2015 | 3.200 | 3.200 | 3.200 | 3.200 | 321 | +0.06(+1.91%) |
Nov 02, 2015 | 3.152 | 3.190 | 3.140 | 3.140 | 885 | +0.12(+3.97%) |
Oct 30, 2015 | 2.977 | 3.170 | 2.930 | 3.020 | 7,224 | +0.00(+0.00%) |
Oct 29, 2015 | 3.100 | 3.100 | 2.810 | 3.020 | 3,062 | -0.08(-2.58%) |
Oct 28, 2015 | 3.220 | 3.340 | 3.100 | 3.100 | 5,847 | -0.15(-4.62%) |
Oct 27, 2015 | 3.220 | 3.380 | 3.210 | 3.250 | 2,248 | -0.05(-1.52%) |
Oct 26, 2015 | 3.370 | 3.479 | 3.300 | 3.300 | 5,570 | -0.07(-2.08%) |
Oct 23, 2015 | 3.370 | 3.370 | 3.370 | 3.370 | 355 | +0.01(+0.21%) |
Oct 22, 2015 | 3.390 | 3.390 | 3.363 | 3.363 | 1,365 | -0.07(-1.96%) |
Oct 19, 2015 | 3.430 | 3.430 | 3.430 | 3.430 | 5 | +0.00(+0.00%) |
Oct 16, 2015 | 3.430 | 3.430 | 3.430 | 3.430 | 1,164 | -0.21(-5.77%) |
Oct 15, 2015 | 3.400 | 3.640 | 3.400 | 3.640 | 2,303 | +0.24(+7.06%) |
Oct 14, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 574 | -0.01(-0.29%) |
Oct 13, 2015 | 3.420 | 3.420 | 3.410 | 3.410 | 413 | -0.01(-0.29%) |
Oct 12, 2015 | 3.410 | 3.420 | 3.410 | 3.420 | 290 | +0.01(+0.29%) |
Oct 09, 2015 | 3.420 | 3.660 | 3.400 | 3.410 | 2,750 | +0.01(+0.29%) |
Oct 08, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 2,202 | -0.02(-0.58%) |
Oct 07, 2015 | 3.410 | 3.480 | 3.400 | 3.420 | 903 | -0.22(-6.04%) |
Oct 06, 2015 | 3.580 | 3.640 | 3.580 | 3.640 | 687 | +0.24(+7.06%) |
Oct 05, 2015 | 3.530 | 3.530 | 3.360 | 3.400 | 3,016 | -0.03(-0.87%) |
Oct 02, 2015 | 3.310 | 3.430 | 3.300 | 3.430 | 7,471 | -0.07(-2.00%) |
Oct 01, 2015 | 3.480 | 3.510 | 3.330 | 3.500 | 4,409 | -0.22(-5.91%) |
Sep 30, 2015 | 3.530 | 3.730 | 3.420 | 3.720 | 6,644 | +0.29(+8.45%) |
Sep 29, 2015 | 3.600 | 3.600 | 3.416 | 3.430 | 9,473 | +0.03(+0.88%) |
Sep 28, 2015 | 3.640 | 3.800 | 3.390 | 3.400 | 26,544 | -0.25(-6.85%) |
Sep 25, 2015 | 3.706 | 3.706 | 3.650 | 3.650 | 673 | -0.09(-2.41%) |
Sep 24, 2015 | 3.730 | 3.740 | 3.730 | 3.740 | 376 | -0.08(-2.09%) |
Sep 23, 2015 | 3.840 | 3.840 | 3.630 | 3.820 | 7,146 | +0.12(+3.24%) |
Sep 22, 2015 | 3.640 | 3.735 | 3.630 | 3.700 | 4,490 | -0.04(-1.07%) |
Sep 21, 2015 | 3.650 | 3.740 | 3.640 | 3.740 | 2,131 | +0.09(+2.47%) |
Sep 18, 2015 | 3.747 | 3.840 | 3.650 | 3.650 | 10,307 | -0.16(-4.12%) |
Sep 17, 2015 | 3.760 | 3.807 | 3.760 | 3.807 | 416 | +0.08(+2.06%) |
Sep 16, 2015 | 3.730 | 3.730 | 3.730 | 3.730 | 894 | +0.00(+0.00%) |
Sep 15, 2015 | 3.750 | 3.750 | 3.697 | 3.730 | 6,357 | -0.03(-0.80%) |
Sep 14, 2015 | 3.800 | 3.840 | 3.740 | 3.760 | 9,348 | -0.07(-1.83%) |
Sep 11, 2015 | 3.790 | 3.830 | 3.740 | 3.830 | 4,961 | +0.04(+1.06%) |
Sep 10, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 150 | -0.11(-2.82%) |
Sep 09, 2015 | 3.920 | 3.930 | 3.782 | 3.900 | 1,084 | +0.05(+1.30%) |
Sep 08, 2015 | 3.860 | 3.930 | 3.770 | 3.850 | 6,086 | -0.08(-2.04%) |
Sep 04, 2015 | 3.830 | 3.930 | 3.930 | 3.930 | 13,900 | +0.08(+2.08%) |
Sep 03, 2015 | 3.900 | 3.990 | 3.850 | 3.850 | 11,455 | -0.06(-1.53%) |
Sep 02, 2015 | 3.970 | 3.980 | 3.830 | 3.910 | 14,496 | -0.06(-1.51%) |
Sep 01, 2015 | 3.920 | 3.990 | 3.850 | 3.970 | 22,936 | -0.02(-0.50%) |
Aug 31, 2015 | 3.950 | 3.990 | 3.800 | 3.990 | 3,123 | +0.17(+4.45%) |
Aug 28, 2015 | 3.970 | 3.970 | 3.820 | 3.820 | 2,411 | -0.12(-3.04%) |
Aug 27, 2015 | 3.960 | 3.960 | 3.880 | 3.940 | 1,767 | +0.08(+2.07%) |
Aug 26, 2015 | 3.850 | 3.860 | 3.650 | 3.860 | 13,436 | +0.17(+4.61%) |
Aug 25, 2015 | 3.750 | 3.790 | 3.650 | 3.690 | 14,175 | -0.08(-2.12%) |
Aug 24, 2015 | 3.850 | 3.860 | 3.730 | 3.770 | 34,987 | -0.13(-3.33%) |
Aug 21, 2015 | 3.939 | 3.970 | 3.890 | 3.900 | 20,823 | -0.02(-0.51%) |
Aug 20, 2015 | 3.920 | 3.980 | 3.920 | 3.920 | 1,034 | -0.01(-0.25%) |
Aug 19, 2015 | 3.950 | 4.000 | 3.930 | 3.930 | 7,497 | -0.03(-0.76%) |
Aug 18, 2015 | 3.930 | 4.000 | 3.920 | 3.960 | 10,759 | -0.01(-0.25%) |
Aug 17, 2015 | 3.940 | 3.970 | 3.940 | 3.970 | 1,548 | -0.01(-0.25%) |
Aug 14, 2015 | 3.920 | 3.990 | 3.920 | 3.980 | 3,095 | +0.06(+1.53%) |
Aug 13, 2015 | 3.910 | 3.970 | 3.840 | 3.920 | 11,085 | -0.08(-2.00%) |
Aug 12, 2015 | 3.960 | 4.000 | 3.847 | 4.000 | 14,358 | +0.00(+0.00%) |
Aug 11, 2015 | 4.000 | 4.000 | 3.950 | 4.000 | 5,203 | +0.01(+0.25%) |
Aug 10, 2015 | 3.944 | 3.990 | 3.930 | 3.990 | 4,081 | +0.12(+3.10%) |
Aug 07, 2015 | 3.960 | 3.970 | 3.870 | 3.870 | 1,627 | -0.09(-2.27%) |
Aug 06, 2015 | 3.980 | 3.980 | 3.770 | 3.960 | 3,305 | +0.02(+0.51%) |
Aug 05, 2015 | 3.830 | 3.940 | 3.610 | 3.940 | 9,320 | +0.11(+2.87%) |
Aug 04, 2015 | 3.790 | 3.980 | 3.710 | 3.830 | 5,753 | -0.08(-2.05%) |
Aug 03, 2015 | 3.900 | 3.950 | 3.500 | 3.910 | 10,041 | +0.01(+0.25%) |
Jul 31, 2015 | 4.010 | 4.010 | 3.887 | 3.900 | 7,566 | +0.00(+0.00%) |
Jul 30, 2015 | 4.010 | 4.010 | 3.840 | 3.900 | 4,475 | -0.10(-2.50%) |
Jul 29, 2015 | 4.000 | 4.050 | 3.800 | 4.000 | 5,867 | +0.08(+2.04%) |
Jul 28, 2015 | 4.000 | 4.020 | 3.910 | 3.920 | 14,780 | -0.05(-1.26%) |
Jul 27, 2015 | 3.870 | 3.980 | 3.870 | 3.970 | 774 | -0.01(-0.25%) |
Jul 24, 2015 | 4.030 | 4.090 | 3.750 | 3.980 | 13,088 | +0.04(+1.02%) |
Jul 23, 2015 | 3.810 | 4.080 | 3.810 | 3.940 | 3,274 | +0.20(+5.35%) |
Jul 22, 2015 | 3.720 | 3.877 | 3.700 | 3.740 | 2,483 | -0.20(-5.08%) |
Jul 21, 2015 | 3.850 | 3.980 | 3.630 | 3.940 | 15,236 | +0.06(+1.55%) |
Jul 20, 2015 | 3.860 | 3.930 | 3.600 | 3.880 | 5,135 | -0.04(-1.02%) |
Jul 17, 2015 | 4.070 | 4.070 | 3.910 | 3.920 | 4,684 | +0.00(+0.00%) |
Jul 16, 2015 | 4.070 | 4.090 | 3.790 | 3.920 | 9,707 | -0.10(-2.49%) |
Jul 15, 2015 | 3.940 | 4.090 | 3.900 | 4.020 | 6,527 | +0.08(+2.03%) |
Jul 14, 2015 | 4.020 | 4.020 | 3.860 | 3.940 | 8,673 | -0.02(-0.51%) |
Jul 13, 2015 | 3.840 | 3.960 | 3.740 | 3.960 | 9,544 | -0.05(-1.25%) |
Jul 10, 2015 | 3.760 | 4.010 | 3.600 | 4.010 | 19,725 | +0.12(+3.22%) |
Jul 09, 2015 | 3.970 | 4.020 | 3.800 | 3.885 | 18,676 | +0.04(+1.17%) |
Jul 08, 2015 | 3.910 | 3.920 | 3.750 | 3.840 | 20,070 | -0.10(-2.54%) |
Jul 07, 2015 | 3.769 | 3.950 | 3.600 | 3.940 | 24,176 | +0.10(+2.60%) |
Jul 06, 2015 | 3.710 | 3.860 | 3.482 | 3.840 | 10,352 | +0.07(+1.86%) |
Jul 02, 2015 | 3.690 | 3.770 | 3.770 | 3.770 | 9,200 | +0.08(+2.17%) |
Jul 01, 2015 | 3.610 | 3.800 | 3.600 | 3.690 | 8,345 | +0.16(+4.53%) |
Jun 30, 2015 | 3.319 | 3.580 | 3.319 | 3.530 | 2,317 | +0.11(+3.22%) |
Jun 29, 2015 | 3.270 | 3.490 | 3.250 | 3.420 | 11,159 | +0.03(+0.88%) |
Jun 26, 2015 | 3.200 | 3.620 | 3.200 | 3.390 | 44,623 | +0.15(+4.63%) |
Jun 25, 2015 | 3.180 | 3.240 | 3.070 | 3.240 | 3,720 | +0.01(+0.31%) |
Jun 24, 2015 | 3.030 | 3.240 | 3.030 | 3.230 | 10,200 | +0.22(+7.31%) |
Jun 23, 2015 | 3.000 | 3.400 | 3.000 | 3.010 | 13,770 | -0.04(-1.31%) |
Jun 22, 2015 | 3.150 | 3.380 | 3.050 | 3.050 | 8,530 | -0.17(-5.28%) |
Jun 19, 2015 | 3.870 | 3.950 | 3.220 | 3.220 | 61,460 | -0.49(-13.21%) |
Jun 18, 2015 | 3.890 | 3.940 | 3.710 | 3.710 | 40,523 | +0.03(+0.82%) |
Jun 17, 2015 | 3.470 | 3.990 | 3.470 | 3.680 | 41,851 | +0.15(+4.10%) |
Jun 16, 2015 | 3.820 | 4.100 | 3.403 | 3.535 | 68,671 | -0.21(-5.48%) |
Jun 15, 2015 | 3.900 | 4.330 | 3.670 | 3.740 | 66,682 | -0.12(-3.11%) |
Jun 12, 2015 | 3.580 | 4.390 | 3.580 | 3.860 | 121,520 | +0.20(+5.46%) |
Jun 11, 2015 | 3.200 | 4.760 | 3.200 | 3.660 | 238,210 | +0.55(+17.68%) |
Jun 10, 2015 | 3.040 | 3.240 | 3.040 | 3.110 | 43,552 | +0.16(+5.42%) |
Jun 09, 2015 | 2.850 | 3.070 | 2.850 | 2.950 | 40,693 | +0.07(+2.43%) |
Jun 08, 2015 | 2.510 | 2.890 | 2.510 | 2.880 | 36,199 | +0.42(+17.07%) |
Jun 05, 2015 | 2.570 | 2.570 | 2.396 | 2.460 | 1,317 | -0.13(-5.02%) |
Jun 04, 2015 | 2.410 | 2.590 | 2.410 | 2.590 | 435 | +0.03(+1.17%) |
Jun 03, 2015 | 2.380 | 2.590 | 2.380 | 2.560 | 2,712 | -0.02(-0.78%) |
Jun 02, 2015 | 2.600 | 2.600 | 2.580 | 2.580 | 825 | +0.08(+3.20%) |
Jun 01, 2015 | 2.630 | 2.630 | 2.380 | 2.500 | 9,801 | -0.19(-7.06%) |
May 29, 2015 | 2.760 | 2.760 | 2.660 | 2.690 | 1,021 | +0.08(+3.07%) |
May 28, 2015 | 2.770 | 2.770 | 2.390 | 2.610 | 6,803 | -0.17(-6.12%) |
May 27, 2015 | 2.400 | 2.810 | 2.400 | 2.780 | 4,169 | +0.36(+14.88%) |
May 26, 2015 | 2.420 | 2.420 | 2.420 | 2.420 | 100 | -0.07(-2.81%) |
May 22, 2015 | 2.490 | 2.490 | 2.490 | 2.490 | 1,100 | -0.13(-4.96%) |
May 21, 2015 | 2.610 | 2.750 | 2.530 | 2.620 | 5,211 | +0.02(+0.77%) |
May 20, 2015 | 2.510 | 2.770 | 2.510 | 2.600 | 4,695 | -0.09(-3.35%) |
May 19, 2015 | 2.630 | 2.860 | 2.560 | 2.690 | 3,937 | +0.18(+7.17%) |
May 18, 2015 | 2.640 | 2.680 | 2.510 | 2.510 | 7,262 | -0.21(-7.72%) |
May 15, 2015 | 2.650 | 2.750 | 2.530 | 2.720 | 1,442 | +0.06(+2.26%) |
May 14, 2015 | 2.820 | 2.820 | 2.660 | 2.660 | 1,846 | -0.31(-10.44%) |
May 13, 2015 | 2.810 | 2.990 | 2.810 | 2.970 | 5,201 | +0.08(+2.77%) |
May 12, 2015 | 2.890 | 2.890 | 2.630 | 2.890 | 7,606 | +0.01(+0.35%) |
May 11, 2015 | 2.900 | 2.970 | 2.640 | 2.880 | 7,493 | +0.21(+7.87%) |
May 08, 2015 | 2.880 | 2.880 | 2.670 | 2.670 | 2,704 | -0.04(-1.48%) |
May 07, 2015 | 2.690 | 2.880 | 2.630 | 2.710 | 8,058 | +0.01(+0.37%) |
May 06, 2015 | 2.530 | 2.970 | 2.500 | 2.700 | 7,755 | +0.11(+4.25%) |
May 05, 2015 | 2.750 | 2.750 | 2.540 | 2.590 | 8,982 | -0.37(-12.35%) |
May 04, 2015 | 3.000 | 3.000 | 2.420 | 2.955 | 4,543 | +0.06(+1.90%) |
May 01, 2015 | 2.600 | 3.000 | 2.600 | 2.900 | 28,391 | +0.30(+11.54%) |
Apr 30, 2015 | 2.560 | 2.600 | 2.560 | 2.600 | 813 | -0.24(-8.45%) |
Apr 29, 2015 | 2.366 | 2.880 | 2.366 | 2.840 | 19,690 | +0.27(+10.51%) |
Apr 28, 2015 | 2.450 | 2.750 | 2.330 | 2.570 | 10,395 | +0.12(+4.90%) |
Apr 27, 2015 | 2.350 | 2.450 | 2.200 | 2.450 | 9,231 | +0.11(+4.70%) |
Apr 24, 2015 | 2.110 | 2.340 | 2.110 | 2.340 | 108,772 | +0.05(+2.18%) |
Apr 23, 2015 | 2.140 | 2.290 | 2.090 | 2.290 | 102,190 | +0.24(+11.71%) |
Apr 22, 2015 | 2.020 | 2.300 | 1.940 | 2.050 | 113,561 | +0.00(+0.00%) |
Apr 21, 2015 | 1.960 | 2.120 | 1.950 | 2.050 | 202,565 | +0.00(+0.00%) |
Apr 20, 2015 | 2.050 | 2.050 | 2.040 | 2.050 | 102,422 | +0.00(+0.00%) |
Apr 17, 2015 | 2.110 | 2.110 | 2.050 | 2.050 | 791 | +0.02(+0.99%) |
Apr 16, 2015 | 2.130 | 2.140 | 2.030 | 2.030 | 1,725 | +0.00(+0.00%) |
Apr 15, 2015 | 2.170 | 2.180 | 2.010 | 2.030 | 2,089 | +0.00(+0.00%) |
Apr 14, 2015 | 2.110 | 2.210 | 1.930 | 2.030 | 11,678 | -0.04(-1.93%) |
Apr 13, 2015 | 2.070 | 2.200 | 1.910 | 2.070 | 7,799 | -0.13(-5.91%) |
Apr 10, 2015 | 2.080 | 2.200 | 2.080 | 2.200 | 2,975 | +0.10(+4.76%) |
Apr 09, 2015 | 2.160 | 2.248 | 2.000 | 2.100 | 2,458 | -0.06(-2.78%) |
Apr 08, 2015 | 2.180 | 2.289 | 2.160 | 2.160 | 1,918 | -0.13(-5.68%) |
Apr 07, 2015 | 2.290 | 2.290 | 2.200 | 2.290 | 1,325 | +0.11(+5.05%) |
Apr 06, 2015 | 2.290 | 2.290 | 2.180 | 2.180 | 1,907 | -0.05(-2.24%) |
Apr 02, 2015 | 2.290 | 2.230 | 2.230 | 2.230 | 3,800 | +0.04(+1.83%) |
Apr 01, 2015 | 2.160 | 2.290 | 2.160 | 2.190 | 2,913 | +0.02(+1.07%) |
Mar 31, 2015 | 2.300 | 2.300 | 2.140 | 2.167 | 5,054 | -0.10(-4.55%) |
Mar 30, 2015 | 2.280 | 2.280 | 2.270 | 2.270 | 327 | +0.18(+8.61%) |
Mar 27, 2015 | 2.290 | 2.290 | 2.090 | 2.090 | 667 | +0.01(+0.48%) |
Mar 26, 2015 | 2.290 | 2.300 | 2.050 | 2.080 | 16,707 | -0.13(-6.01%) |
Mar 25, 2015 | 2.213 | 2.213 | 2.213 | 2.213 | 261 | +0.04(+1.98%) |
Mar 24, 2015 | 2.170 | 2.170 | 2.170 | 2.170 | 203 | -0.08(-3.56%) |
Mar 23, 2015 | 1.988 | 2.250 | 1.988 | 2.250 | 2,943 | +0.06(+2.74%) |
Mar 20, 2015 | 2.140 | 2.290 | 2.130 | 2.190 | 4,000 | +0.03(+1.39%) |
Mar 19, 2015 | 2.270 | 2.290 | 2.160 | 2.160 | 1,493 | -0.13(-5.88%) |
Mar 18, 2015 | 2.214 | 2.295 | 2.200 | 2.295 | 2,825 | -0.17(-6.71%) |
Mar 17, 2015 | 2.420 | 2.460 | 2.420 | 2.460 | 1,059 | +0.13(+5.58%) |
Mar 16, 2015 | 2.310 | 2.640 | 2.030 | 2.330 | 8,350 | -0.08(-3.32%) |
Mar 13, 2015 | 2.460 | 2.790 | 1.853 | 2.410 | 8,228 | -0.23(-8.71%) |
Mar 12, 2015 | 2.580 | 2.690 | 2.560 | 2.640 | 5,344 | -0.15(-5.38%) |
Mar 11, 2015 | 2.726 | 2.790 | 2.726 | 2.790 | 4,807 | +0.02(+0.72%) |
Mar 10, 2015 | 2.870 | 2.880 | 2.711 | 2.770 | 3,795 | +0.02(+0.73%) |
Mar 06, 2015 | 2.750 | 2.750 | 2.750 | 2.750 | 1,701 | -0.10(-3.51%) |
Mar 05, 2015 | 2.820 | 2.850 | 2.820 | 2.850 | 902 | +0.04(+1.42%) |
Mar 04, 2015 | 2.860 | 2.880 | 2.800 | 2.810 | 6,232 | -0.04(-1.40%) |
Mar 03, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 439 | +0.04(+1.42%) |