Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1.320 | 1.400 | 1.290 | 1.310 | 2,238,707 | -0.03(-2.24%) |
Nov 27, 2015 | 1.290 | 1.340 | 1.290 | 1.340 | 479,744 | +0.05(+3.88%) |
Nov 25, 2015 | 1.320 | 1.290 | 1.290 | 1.290 | 1,103,600 | -0.02(-1.53%) |
Nov 24, 2015 | 1.230 | 1.370 | 1.230 | 1.310 | 1,638,003 | +0.06(+4.80%) |
Nov 23, 2015 | 1.300 | 1.340 | 1.240 | 1.250 | 1,391,620 | -0.05(-3.85%) |
Nov 20, 2015 | 1.300 | 1.310 | 1.280 | 1.300 | 392,148 | +0.00(+0.00%) |
Nov 19, 2015 | 1.340 | 1.350 | 1.280 | 1.300 | 726,050 | -0.04(-2.99%) |
Nov 18, 2015 | 1.360 | 1.380 | 1.320 | 1.340 | 518,070 | -0.02(-1.47%) |
Nov 17, 2015 | 1.300 | 1.400 | 1.290 | 1.360 | 480,324 | +0.04(+3.03%) |
Nov 16, 2015 | 1.350 | 1.400 | 1.300 | 1.320 | 562,164 | -0.02(-1.49%) |
Nov 13, 2015 | 1.360 | 1.410 | 1.340 | 1.340 | 475,767 | -0.04(-2.90%) |
Nov 12, 2015 | 1.410 | 1.440 | 1.380 | 1.380 | 343,112 | -0.05(-3.50%) |
Nov 11, 2015 | 1.470 | 1.510 | 1.410 | 1.430 | 437,794 | -0.07(-4.67%) |
Nov 10, 2015 | 1.470 | 1.510 | 1.440 | 1.500 | 450,970 | +0.02(+1.35%) |
Nov 09, 2015 | 1.430 | 1.490 | 1.430 | 1.480 | 489,185 | +0.05(+3.50%) |
Nov 06, 2015 | 1.300 | 1.450 | 1.220 | 1.430 | 683,875 | +0.10(+7.52%) |
Nov 05, 2015 | 1.400 | 1.450 | 1.220 | 1.330 | 1,784,337 | -0.08(-5.67%) |
Nov 04, 2015 | 1.430 | 1.450 | 1.400 | 1.410 | 522,169 | -0.01(-0.70%) |
Nov 03, 2015 | 1.420 | 1.430 | 1.350 | 1.420 | 820,696 | +0.03(+2.16%) |
Nov 02, 2015 | 1.380 | 1.440 | 1.360 | 1.390 | 1,121,159 | +0.01(+0.72%) |
Oct 30, 2015 | 1.460 | 1.470 | 1.370 | 1.380 | 664,593 | -0.06(-4.17%) |
Oct 29, 2015 | 1.450 | 1.500 | 1.410 | 1.440 | 906,899 | -0.04(-2.70%) |
Oct 28, 2015 | 1.440 | 1.510 | 1.410 | 1.480 | 792,733 | +0.04(+2.78%) |
Oct 27, 2015 | 1.410 | 1.460 | 1.390 | 1.440 | 437,438 | +0.01(+0.70%) |
Oct 26, 2015 | 1.440 | 1.490 | 1.390 | 1.430 | 494,907 | -0.01(-0.69%) |
Oct 23, 2015 | 1.350 | 1.485 | 1.330 | 1.440 | 787,206 | +0.11(+8.27%) |
Oct 22, 2015 | 1.320 | 1.380 | 1.310 | 1.330 | 933,141 | +0.00(+0.00%) |
Oct 21, 2015 | 1.450 | 1.450 | 1.320 | 1.330 | 1,316,998 | -0.11(-7.64%) |
Oct 20, 2015 | 1.490 | 1.500 | 1.430 | 1.440 | 1,092,927 | -0.05(-3.36%) |
Oct 19, 2015 | 1.540 | 1.550 | 1.480 | 1.490 | 974,938 | -0.05(-3.56%) |
Oct 16, 2015 | 1.590 | 1.590 | 1.540 | 1.545 | 551,170 | -0.04(-2.22%) |
Oct 15, 2015 | 1.600 | 1.605 | 1.560 | 1.580 | 887,025 | -0.02(-1.25%) |
Oct 14, 2015 | 1.590 | 1.620 | 1.550 | 1.600 | 509,077 | +0.02(+1.27%) |
Oct 13, 2015 | 1.580 | 1.660 | 1.580 | 1.580 | 585,652 | -0.01(-0.63%) |
Oct 12, 2015 | 1.580 | 1.600 | 1.560 | 1.590 | 483,180 | +0.00(+0.00%) |
Oct 09, 2015 | 1.590 | 1.610 | 1.565 | 1.590 | 426,970 | +0.02(+1.27%) |
Oct 08, 2015 | 1.620 | 1.620 | 1.550 | 1.570 | 553,118 | -0.04(-2.48%) |
Oct 07, 2015 | 1.600 | 1.620 | 1.574 | 1.610 | 550,935 | +0.01(+0.63%) |
Oct 06, 2015 | 1.680 | 1.680 | 1.570 | 1.600 | 687,188 | -0.07(-4.19%) |
Oct 05, 2015 | 1.660 | 1.710 | 1.620 | 1.670 | 445,489 | +0.02(+1.21%) |
Oct 02, 2015 | 1.600 | 1.710 | 1.590 | 1.650 | 558,250 | +0.04(+2.48%) |
Oct 01, 2015 | 1.690 | 1.690 | 1.580 | 1.610 | 882,893 | -0.09(-5.29%) |
Sep 30, 2015 | 1.710 | 1.760 | 1.635 | 1.700 | 1,323,100 | -0.01(-0.58%) |
Sep 29, 2015 | 1.800 | 1.860 | 1.660 | 1.710 | 1,175,982 | -0.08(-4.47%) |
Sep 28, 2015 | 1.830 | 1.860 | 1.780 | 1.790 | 3,026,605 | -0.03(-1.65%) |
Sep 25, 2015 | 1.890 | 1.890 | 1.780 | 1.820 | 1,275,725 | -0.04(-2.15%) |
Sep 24, 2015 | 1.840 | 1.890 | 1.820 | 1.860 | 585,748 | +0.01(+0.54%) |
Sep 23, 2015 | 1.830 | 1.900 | 1.800 | 1.850 | 656,791 | +0.02(+1.09%) |
Sep 22, 2015 | 1.900 | 1.900 | 1.820 | 1.830 | 407,232 | -0.08(-4.19%) |
Sep 21, 2015 | 1.970 | 2.030 | 1.910 | 1.910 | 429,433 | -0.04(-2.05%) |
Sep 18, 2015 | 1.910 | 1.950 | 1.870 | 1.950 | 502,788 | +0.00(+0.00%) |
Sep 17, 2015 | 1.890 | 1.970 | 1.860 | 1.950 | 474,874 | +0.08(+4.28%) |
Sep 16, 2015 | 1.930 | 1.930 | 1.850 | 1.870 | 445,970 | -0.06(-3.11%) |
Sep 15, 2015 | 1.920 | 1.960 | 1.900 | 1.930 | 428,029 | +0.02(+1.05%) |
Sep 14, 2015 | 1.910 | 1.980 | 1.900 | 1.910 | 415,650 | +0.00(+0.00%) |
Sep 11, 2015 | 1.830 | 1.925 | 1.820 | 1.910 | 488,175 | +0.06(+3.24%) |
Sep 10, 2015 | 1.800 | 1.860 | 1.770 | 1.850 | 604,570 | +0.04(+2.21%) |
Sep 09, 2015 | 1.850 | 1.860 | 1.730 | 1.810 | 902,384 | -0.01(-0.55%) |
Sep 08, 2015 | 1.840 | 1.865 | 1.800 | 1.820 | 397,863 | +0.01(+0.55%) |
Sep 04, 2015 | 1.750 | 1.810 | 1.810 | 1.810 | 378,700 | +0.02(+1.12%) |
Sep 03, 2015 | 1.840 | 1.910 | 1.790 | 1.790 | 773,302 | -0.08(-4.28%) |
Sep 02, 2015 | 1.840 | 1.900 | 1.790 | 1.870 | 844,541 | +0.06(+3.31%) |
Sep 01, 2015 | 1.760 | 1.940 | 1.760 | 1.810 | 1,068,562 | +0.01(+0.56%) |
Aug 31, 2015 | 1.790 | 1.860 | 1.750 | 1.800 | 647,033 | +0.01(+0.56%) |
Aug 28, 2015 | 1.710 | 1.815 | 1.710 | 1.790 | 440,505 | +0.08(+4.68%) |
Aug 27, 2015 | 1.710 | 1.750 | 1.660 | 1.710 | 612,075 | +0.02(+1.18%) |
Aug 26, 2015 | 1.680 | 1.730 | 1.630 | 1.690 | 823,915 | +0.05(+3.05%) |
Aug 25, 2015 | 1.760 | 1.810 | 1.620 | 1.640 | 984,838 | -0.05(-2.96%) |
Aug 24, 2015 | 1.670 | 1.860 | 1.500 | 1.690 | 1,216,427 | -0.12(-6.63%) |
Aug 21, 2015 | 1.750 | 1.850 | 1.730 | 1.810 | 635,452 | +0.01(+0.56%) |
Aug 20, 2015 | 1.850 | 1.890 | 1.800 | 1.800 | 494,611 | -0.08(-4.26%) |
Aug 19, 2015 | 1.880 | 1.900 | 1.810 | 1.880 | 503,927 | +0.00(+0.00%) |
Aug 18, 2015 | 1.940 | 1.970 | 1.870 | 1.880 | 461,529 | -0.06(-3.09%) |
Aug 17, 2015 | 1.900 | 1.940 | 1.830 | 1.940 | 844,364 | +0.05(+2.65%) |
Aug 14, 2015 | 1.910 | 1.960 | 1.860 | 1.890 | 551,230 | -0.02(-1.05%) |
Aug 13, 2015 | 1.980 | 1.990 | 1.900 | 1.910 | 578,847 | -0.06(-3.05%) |
Aug 12, 2015 | 1.980 | 2.000 | 1.910 | 1.970 | 660,635 | -0.02(-1.01%) |
Aug 11, 2015 | 2.050 | 2.100 | 1.940 | 1.990 | 866,193 | -0.10(-4.78%) |
Aug 10, 2015 | 2.040 | 2.250 | 2.020 | 2.090 | 913,479 | +0.10(+5.03%) |
Aug 07, 2015 | 2.010 | 2.060 | 1.970 | 1.990 | 433,238 | -0.04(-1.97%) |
Aug 06, 2015 | 2.050 | 2.120 | 2.010 | 2.030 | 454,707 | -0.04(-1.93%) |
Aug 05, 2015 | 2.100 | 2.120 | 2.040 | 2.070 | 474,572 | -0.02(-0.96%) |
Aug 04, 2015 | 2.080 | 2.150 | 2.040 | 2.090 | 350,194 | +0.03(+1.46%) |
Aug 03, 2015 | 2.100 | 2.150 | 2.050 | 2.060 | 482,348 | -0.05(-2.37%) |
Jul 31, 2015 | 1.980 | 2.150 | 1.970 | 2.110 | 821,911 | +0.14(+7.11%) |
Jul 30, 2015 | 1.980 | 2.010 | 1.950 | 1.970 | 369,213 | -0.01(-0.51%) |
Jul 29, 2015 | 2.040 | 2.070 | 1.980 | 1.980 | 659,270 | -0.08(-3.88%) |
Jul 28, 2015 | 1.970 | 2.080 | 1.970 | 2.060 | 543,698 | +0.06(+3.00%) |
Jul 27, 2015 | 2.040 | 2.085 | 1.930 | 2.000 | 748,149 | -0.04(-1.96%) |
Jul 24, 2015 | 2.070 | 2.111 | 2.040 | 2.040 | 498,018 | -0.05(-2.39%) |
Jul 23, 2015 | 2.130 | 2.170 | 2.080 | 2.090 | 357,426 | -0.05(-2.34%) |
Jul 22, 2015 | 2.160 | 2.190 | 2.130 | 2.140 | 274,417 | -0.03(-1.38%) |
Jul 21, 2015 | 2.100 | 2.270 | 2.090 | 2.170 | 476,441 | +0.06(+2.84%) |
Jul 20, 2015 | 2.190 | 2.210 | 2.110 | 2.110 | 632,223 | -0.08(-3.65%) |
Jul 17, 2015 | 2.240 | 2.270 | 2.180 | 2.190 | 531,537 | -0.06(-2.67%) |
Jul 16, 2015 | 2.270 | 2.300 | 2.230 | 2.250 | 432,127 | -0.02(-0.88%) |
Jul 15, 2015 | 2.290 | 2.350 | 2.260 | 2.270 | 347,668 | -0.02(-0.87%) |
Jul 14, 2015 | 2.260 | 2.305 | 2.250 | 2.290 | 441,116 | +0.00(+0.22%) |
Jul 13, 2015 | 2.260 | 2.300 | 2.230 | 2.285 | 475,530 | +0.03(+1.11%) |
Jul 10, 2015 | 2.180 | 2.260 | 2.180 | 2.260 | 646,795 | +0.09(+4.15%) |
Jul 09, 2015 | 2.130 | 2.180 | 2.070 | 2.170 | 631,286 | +0.06(+2.84%) |
Jul 08, 2015 | 2.060 | 2.180 | 2.045 | 2.110 | 1,101,667 | +0.02(+0.96%) |
Jul 07, 2015 | 2.110 | 2.140 | 2.060 | 2.090 | 1,070,638 | -0.03(-1.42%) |
Jul 06, 2015 | 2.100 | 2.175 | 2.100 | 2.120 | 835,040 | -0.01(-0.47%) |
Jul 02, 2015 | 2.150 | 2.130 | 2.130 | 2.130 | 377,100 | -0.01(-0.47%) |
Jul 01, 2015 | 2.080 | 2.195 | 2.080 | 2.140 | 854,934 | +0.06(+2.88%) |
Jun 30, 2015 | 2.110 | 2.170 | 2.060 | 2.080 | 1,238,609 | -0.03(-1.42%) |
Jun 29, 2015 | 2.200 | 2.250 | 2.110 | 2.110 | 575,087 | -0.12(-5.38%) |
Jun 26, 2015 | 2.240 | 2.290 | 2.220 | 2.230 | 2,002,271 | -0.01(-0.45%) |
Jun 25, 2015 | 2.240 | 2.260 | 2.220 | 2.240 | 659,690 | -0.00(-0.22%) |
Jun 24, 2015 | 2.330 | 2.345 | 2.240 | 2.245 | 743,616 | -0.08(-3.65%) |
Jun 23, 2015 | 2.400 | 2.410 | 2.320 | 2.330 | 568,313 | -0.08(-3.32%) |
Jun 22, 2015 | 2.400 | 2.425 | 2.365 | 2.410 | 700,535 | +0.01(+0.42%) |
Jun 19, 2015 | 2.470 | 2.470 | 2.380 | 2.400 | 817,847 | -0.06(-2.44%) |
Jun 18, 2015 | 2.540 | 2.570 | 2.450 | 2.460 | 947,810 | +0.06(+2.50%) |
Jun 17, 2015 | 2.410 | 2.428 | 2.370 | 2.400 | 366,266 | +0.02(+0.84%) |
Jun 16, 2015 | 2.400 | 2.420 | 2.360 | 2.380 | 743,952 | -0.02(-0.83%) |
Jun 15, 2015 | 2.370 | 2.410 | 2.310 | 2.400 | 679,045 | +0.00(+0.00%) |
Jun 12, 2015 | 2.440 | 2.465 | 2.400 | 2.400 | 650,675 | -0.04(-1.64%) |
Jun 11, 2015 | 2.540 | 2.560 | 2.430 | 2.440 | 905,872 | -0.10(-3.94%) |
Jun 10, 2015 | 2.450 | 2.600 | 2.425 | 2.540 | 1,129,902 | +0.07(+2.83%) |
Jun 09, 2015 | 2.480 | 2.480 | 2.380 | 2.470 | 757,206 | +0.00(+0.00%) |
Jun 08, 2015 | 2.380 | 2.480 | 2.320 | 2.470 | 1,022,533 | +0.07(+2.92%) |
Jun 05, 2015 | 2.300 | 2.400 | 2.250 | 2.400 | 899,799 | +0.11(+4.80%) |
Jun 04, 2015 | 2.270 | 2.310 | 2.230 | 2.290 | 733,003 | -0.01(-0.43%) |
Jun 03, 2015 | 2.260 | 2.300 | 2.210 | 2.300 | 794,480 | +0.04(+1.77%) |
Jun 02, 2015 | 2.140 | 2.260 | 2.100 | 2.260 | 809,071 | +0.12(+5.61%) |
Jun 01, 2015 | 2.190 | 2.190 | 2.110 | 2.140 | 945,217 | +0.02(+0.94%) |
May 29, 2015 | 2.190 | 2.240 | 2.110 | 2.120 | 2,638,117 | -0.06(-2.75%) |
May 28, 2015 | 2.270 | 2.300 | 2.180 | 2.180 | 1,496,839 | +0.03(+1.40%) |
May 27, 2015 | 2.120 | 2.160 | 2.050 | 2.150 | 1,278,540 | +0.05(+2.38%) |
May 26, 2015 | 2.150 | 2.190 | 2.090 | 2.100 | 821,818 | -0.04(-1.87%) |
May 22, 2015 | 2.110 | 2.140 | 2.140 | 2.140 | 1,628,300 | +0.04(+1.90%) |
May 21, 2015 | 2.110 | 2.110 | 2.080 | 2.100 | 936,351 | +0.00(+0.00%) |
May 20, 2015 | 2.140 | 2.150 | 2.080 | 2.100 | 593,315 | -0.03(-1.41%) |
May 19, 2015 | 2.140 | 2.170 | 2.100 | 2.130 | 433,556 | -0.01(-0.47%) |
May 18, 2015 | 2.150 | 2.170 | 2.070 | 2.140 | 903,650 | +0.06(+2.88%) |
May 15, 2015 | 2.170 | 2.170 | 2.080 | 2.080 | 923,226 | -0.09(-4.15%) |
May 14, 2015 | 2.180 | 2.220 | 2.120 | 2.170 | 596,091 | +0.01(+0.46%) |
May 13, 2015 | 2.100 | 2.160 | 2.100 | 2.160 | 573,961 | +0.05(+2.37%) |
May 12, 2015 | 2.200 | 2.210 | 2.100 | 2.110 | 805,806 | -0.09(-4.09%) |
May 11, 2015 | 2.100 | 2.220 | 2.100 | 2.200 | 617,164 | +0.10(+4.76%) |
May 08, 2015 | 2.150 | 2.210 | 2.080 | 2.100 | 694,459 | -0.04(-1.87%) |
May 07, 2015 | 2.160 | 2.160 | 2.080 | 2.140 | 914,824 | +0.00(+0.00%) |
May 06, 2015 | 2.150 | 2.250 | 2.050 | 2.140 | 4,834,195 | -0.16(-6.96%) |
May 05, 2015 | 2.400 | 2.400 | 2.250 | 2.300 | 615,395 | -0.09(-3.77%) |
May 04, 2015 | 2.400 | 2.500 | 2.350 | 2.390 | 482,265 | -0.02(-0.83%) |
May 01, 2015 | 2.750 | 2.750 | 2.410 | 2.410 | 544,323 | -0.04(-1.63%) |
Apr 30, 2015 | 2.540 | 2.560 | 2.360 | 2.450 | 1,337,238 | -0.13(-5.04%) |
Apr 29, 2015 | 2.580 | 2.640 | 2.560 | 2.580 | 363,116 | -0.03(-1.15%) |
Apr 28, 2015 | 2.640 | 2.700 | 2.530 | 2.610 | 552,138 | -0.02(-0.76%) |
Apr 27, 2015 | 2.720 | 2.780 | 2.610 | 2.630 | 642,372 | -0.09(-3.31%) |
Apr 24, 2015 | 2.760 | 2.780 | 2.710 | 2.720 | 592,571 | -0.04(-1.45%) |
Apr 23, 2015 | 2.760 | 2.780 | 2.720 | 2.760 | 294,914 | -0.02(-0.72%) |
Apr 22, 2015 | 2.780 | 2.810 | 2.750 | 2.780 | 303,649 | +0.00(+0.00%) |
Apr 21, 2015 | 2.870 | 2.910 | 2.760 | 2.780 | 545,443 | -0.09(-3.14%) |
Apr 20, 2015 | 2.760 | 2.870 | 2.740 | 2.870 | 678,779 | +0.10(+3.61%) |
Apr 17, 2015 | 2.950 | 2.960 | 2.730 | 2.770 | 1,308,165 | -0.20(-6.73%) |
Apr 16, 2015 | 2.940 | 3.040 | 2.930 | 2.970 | 652,917 | +0.01(+0.34%) |
Apr 15, 2015 | 2.950 | 2.960 | 2.850 | 2.960 | 377,469 | +0.01(+0.34%) |
Apr 14, 2015 | 2.960 | 2.960 | 2.860 | 2.950 | 409,488 | -0.01(-0.34%) |
Apr 13, 2015 | 2.940 | 2.970 | 2.870 | 2.960 | 436,132 | +0.04(+1.37%) |
Apr 10, 2015 | 2.880 | 2.980 | 2.850 | 2.920 | 695,966 | +0.08(+2.82%) |
Apr 09, 2015 | 2.810 | 2.880 | 2.755 | 2.840 | 424,892 | +0.03(+1.07%) |
Apr 08, 2015 | 2.690 | 2.840 | 2.680 | 2.810 | 694,773 | +0.13(+4.85%) |
Apr 07, 2015 | 2.680 | 2.750 | 2.680 | 2.680 | 266,817 | -0.01(-0.37%) |
Apr 06, 2015 | 2.640 | 2.690 | 2.620 | 2.690 | 212,628 | +0.04(+1.51%) |
Apr 02, 2015 | 2.600 | 2.650 | 2.650 | 2.650 | 303,700 | +0.03(+1.15%) |
Apr 01, 2015 | 2.690 | 2.750 | 2.500 | 2.620 | 650,032 | -0.09(-3.32%) |
Mar 31, 2015 | 2.650 | 2.740 | 2.620 | 2.710 | 643,252 | +0.09(+3.44%) |
Mar 30, 2015 | 2.580 | 2.640 | 2.520 | 2.620 | 499,671 | +0.04(+1.55%) |
Mar 27, 2015 | 2.570 | 2.650 | 2.550 | 2.580 | 442,870 | +0.00(+0.00%) |
Mar 26, 2015 | 2.550 | 2.650 | 2.520 | 2.580 | 425,801 | +0.01(+0.39%) |
Mar 25, 2015 | 2.660 | 2.680 | 2.560 | 2.570 | 442,882 | -0.08(-3.02%) |
Mar 24, 2015 | 2.640 | 2.700 | 2.610 | 2.650 | 436,666 | -0.02(-0.75%) |
Mar 23, 2015 | 2.680 | 2.700 | 2.600 | 2.670 | 417,735 | +0.00(+0.00%) |
Mar 20, 2015 | 2.720 | 2.740 | 2.630 | 2.670 | 645,786 | -0.02(-0.74%) |
Mar 19, 2015 | 2.660 | 2.700 | 2.630 | 2.690 | 485,961 | +0.03(+1.13%) |
Mar 18, 2015 | 2.660 | 2.690 | 2.630 | 2.660 | 200,498 | -0.01(-0.37%) |
Mar 17, 2015 | 2.670 | 2.700 | 2.600 | 2.670 | 416,776 | +0.00(+0.00%) |
Mar 16, 2015 | 2.660 | 2.700 | 2.610 | 2.670 | 502,680 | +0.02(+0.75%) |
Mar 13, 2015 | 2.680 | 2.680 | 2.550 | 2.650 | 711,705 | -0.03(-1.12%) |
Mar 12, 2015 | 2.640 | 2.760 | 2.520 | 2.680 | 1,183,288 | +0.02(+0.75%) |
Mar 11, 2015 | 2.620 | 2.735 | 2.590 | 2.660 | 806,085 | +0.04(+1.53%) |
Mar 10, 2015 | 2.590 | 2.700 | 2.560 | 2.620 | 747,288 | -0.03(-1.13%) |
Mar 09, 2015 | 2.700 | 2.730 | 2.640 | 2.650 | 474,200 | -0.04(-1.49%) |
Mar 06, 2015 | 2.730 | 2.760 | 2.610 | 2.690 | 991,219 | -0.07(-2.54%) |
Mar 05, 2015 | 2.690 | 2.820 | 2.670 | 2.760 | 797,931 | +0.06(+2.22%) |
Mar 04, 2015 | 2.650 | 2.730 | 2.600 | 2.700 | 970,719 | +0.05(+1.89%) |
Mar 03, 2015 | 2.630 | 2.660 | 2.600 | 2.650 | 430,601 | +0.02(+0.76%) |
Mar 02, 2015 | 2.620 | 2.660 | 2.600 | 2.630 | 604,524 | +0.02(+0.77%) |
Feb 27, 2015 | 2.650 | 2.670 | 2.600 | 2.610 | 402,881 | -0.04(-1.51%) |
Feb 26, 2015 | 2.660 | 2.680 | 2.620 | 2.650 | 875,406 | -0.02(-0.56%) |
Feb 25, 2015 | 2.660 | 2.700 | 2.610 | 2.665 | 1,227,404 | +0.16(+6.18%) |
Feb 24, 2015 | 2.590 | 2.590 | 2.480 | 2.510 | 436,393 | -0.09(-3.46%) |
Feb 23, 2015 | 2.580 | 2.610 | 2.500 | 2.600 | 660,370 | +0.01(+0.39%) |
Feb 20, 2015 | 2.600 | 2.600 | 2.520 | 2.590 | 448,552 | +0.00(+0.00%) |
Feb 19, 2015 | 2.500 | 2.625 | 2.490 | 2.590 | 568,287 | +0.07(+2.78%) |
Feb 18, 2015 | 2.470 | 2.540 | 2.470 | 2.520 | 280,644 | +0.04(+1.61%) |
Feb 17, 2015 | 2.450 | 2.490 | 2.360 | 2.480 | 516,323 | +0.03(+1.22%) |
Feb 13, 2015 | 2.410 | 2.450 | 2.450 | 2.450 | 552,100 | +0.05(+2.08%) |
Feb 12, 2015 | 2.380 | 2.410 | 2.340 | 2.400 | 375,555 | +0.03(+1.27%) |
Feb 11, 2015 | 2.320 | 2.420 | 2.310 | 2.370 | 381,966 | +0.01(+0.42%) |
Feb 10, 2015 | 2.370 | 2.410 | 2.310 | 2.360 | 475,971 | +0.02(+0.85%) |
Feb 09, 2015 | 2.400 | 2.420 | 2.320 | 2.340 | 667,629 | -0.08(-3.31%) |
Feb 06, 2015 | 2.480 | 2.480 | 2.380 | 2.420 | 556,410 | -0.07(-2.81%) |
Feb 05, 2015 | 2.320 | 2.490 | 2.320 | 2.490 | 899,253 | +0.17(+7.33%) |
Feb 04, 2015 | 2.320 | 2.340 | 2.280 | 2.320 | 837,968 | -0.02(-0.85%) |
Feb 03, 2015 | 2.330 | 2.370 | 2.290 | 2.340 | 650,689 | +0.01(+0.43%) |
Feb 02, 2015 | 2.350 | 2.380 | 2.280 | 2.330 | 877,705 | -0.01(-0.43%) |
Jan 30, 2015 | 2.350 | 2.380 | 2.300 | 2.340 | 685,829 | -0.04(-1.68%) |
Jan 29, 2015 | 2.260 | 2.380 | 2.250 | 2.380 | 629,356 | +0.11(+4.85%) |
Jan 28, 2015 | 2.360 | 2.370 | 2.261 | 2.270 | 942,251 | -0.08(-3.40%) |
Jan 27, 2015 | 2.320 | 2.370 | 2.320 | 2.350 | 391,866 | +0.01(+0.43%) |
Jan 26, 2015 | 2.350 | 2.380 | 2.310 | 2.340 | 690,146 | -0.01(-0.43%) |
Jan 23, 2015 | 2.340 | 2.390 | 2.280 | 2.350 | 1,034,725 | +0.02(+0.86%) |
Jan 22, 2015 | 2.310 | 2.340 | 2.240 | 2.330 | 901,473 | +0.03(+1.30%) |
Jan 21, 2015 | 2.350 | 2.370 | 2.300 | 2.300 | 472,207 | -0.06(-2.54%) |
Jan 20, 2015 | 2.400 | 2.410 | 2.310 | 2.360 | 933,363 | -0.05(-2.07%) |
Jan 16, 2015 | 2.280 | 2.420 | 2.220 | 2.410 | 748,904 | +0.11(+4.78%) |
Jan 15, 2015 | 2.440 | 2.460 | 2.290 | 2.300 | 1,532,156 | -0.16(-6.50%) |
Jan 14, 2015 | 2.470 | 2.485 | 2.395 | 2.460 | 667,178 | +0.00(+0.00%) |
Jan 13, 2015 | 2.510 | 2.530 | 2.320 | 2.460 | 1,532,474 | -0.15(-5.75%) |
Jan 12, 2015 | 2.680 | 2.690 | 2.580 | 2.610 | 779,914 | -0.06(-2.25%) |
Jan 09, 2015 | 2.700 | 2.718 | 2.621 | 2.670 | 729,203 | -0.05(-1.84%) |
Jan 08, 2015 | 2.740 | 2.770 | 2.670 | 2.720 | 490,775 | +0.01(+0.37%) |
Jan 07, 2015 | 2.690 | 2.720 | 2.630 | 2.710 | 688,634 | +0.02(+0.93%) |
Jan 06, 2015 | 2.670 | 2.780 | 2.640 | 2.685 | 1,909,902 | +0.04(+1.32%) |
Jan 05, 2015 | 2.590 | 2.680 | 2.560 | 2.650 | 1,122,441 | +0.06(+2.32%) |
Jan 02, 2015 | 2.570 | 2.680 | 2.570 | 2.590 | 1,428,363 | +0.02(+0.78%) |
Dec 31, 2014 | 2.560 | 2.570 | 2.570 | 2.570 | 1,139,700 | +0.00(+0.00%) |
Dec 30, 2014 | 2.560 | 2.600 | 2.520 | 2.570 | 854,811 | -0.01(-0.39%) |
Dec 29, 2014 | 2.700 | 2.700 | 2.510 | 2.580 | 1,032,742 | -0.12(-4.44%) |
Dec 26, 2014 | 2.640 | 2.710 | 2.630 | 2.700 | 344,675 | +0.05(+1.89%) |
Dec 24, 2014 | 2.640 | 2.650 | 2.650 | 2.650 | 375,700 | +0.03(+1.15%) |
Dec 23, 2014 | 2.710 | 2.750 | 2.600 | 2.620 | 980,245 | -0.10(-3.68%) |
Dec 22, 2014 | 2.640 | 2.740 | 2.630 | 2.720 | 1,365,431 | +0.09(+3.42%) |
Dec 19, 2014 | 2.630 | 2.655 | 2.550 | 2.630 | 1,857,607 | +0.03(+1.15%) |
Dec 18, 2014 | 2.560 | 2.600 | 2.533 | 2.600 | 763,482 | +0.06(+2.36%) |
Dec 17, 2014 | 2.360 | 2.540 | 2.360 | 2.540 | 1,796,713 | +0.17(+7.17%) |
Dec 16, 2014 | 2.390 | 2.440 | 2.340 | 2.370 | 1,281,863 | +0.04(+1.72%) |
Dec 15, 2014 | 2.420 | 2.510 | 2.330 | 2.330 | 2,342,625 | -0.07(-2.92%) |
Dec 12, 2014 | 2.410 | 2.489 | 2.390 | 2.400 | 1,016,826 | -0.05(-2.04%) |
Dec 11, 2014 | 2.460 | 2.520 | 2.340 | 2.450 | 676,848 | -0.01(-0.41%) |
Dec 10, 2014 | 2.460 | 2.560 | 2.440 | 2.460 | 1,708,978 | +0.00(+0.00%) |
Dec 09, 2014 | 2.450 | 2.550 | 2.430 | 2.460 | 2,203,970 | -0.01(-0.40%) |
Dec 08, 2014 | 2.520 | 2.590 | 2.470 | 2.470 | 1,515,317 | -0.05(-1.98%) |
Dec 05, 2014 | 2.480 | 2.550 | 2.480 | 2.520 | 1,067,228 | +0.07(+2.86%) |
Dec 04, 2014 | 2.390 | 2.490 | 2.380 | 2.450 | 740,086 | +0.05(+2.08%) |
Dec 03, 2014 | 2.370 | 2.500 | 2.360 | 2.400 | 1,988,008 | +0.04(+1.69%) |
Dec 02, 2014 | 2.300 | 2.410 | 2.281 | 2.360 | 894,244 | +0.06(+2.61%) |