Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1.890 | 1.950 | 1.840 | 1.870 | 352,576 | +0.03(+1.63%) |
Nov 27, 2015 | 1.880 | 1.890 | 1.830 | 1.840 | 87,444 | -0.06(-3.16%) |
Nov 26, 2015 | 1.920 | 1.920 | 1.890 | 1.900 | 3,162 | +0.02(+1.06%) |
Nov 25, 2015 | 1.930 | 1.950 | 1.870 | 1.880 | 209,221 | -0.08(-4.08%) |
Nov 24, 2015 | 1.890 | 1.990 | 1.850 | 1.960 | 335,762 | +0.08(+4.26%) |
Nov 23, 2015 | 1.880 | 1.880 | 206,893 | +0.13(+7.43%) | ||
Nov 20, 2015 | 1.930 | 1.940 | 1.750 | 1.750 | 768,643 | -0.17(-8.85%) |
Nov 19, 2015 | 1.930 | 1.975 | 1.880 | 1.920 | 135,584 | -0.01(-0.52%) |
Nov 18, 2015 | 1.830 | 1.930 | 1.830 | 1.930 | 210,048 | +0.06(+3.21%) |
Nov 17, 2015 | 1.970 | 1.970 | 1.820 | 1.870 | 244,917 | -0.10(-5.08%) |
Nov 16, 2015 | 2.070 | 2.090 | 1.930 | 1.970 | 276,724 | -0.13(-6.19%) |
Nov 13, 2015 | 1.940 | 2.150 | 1.940 | 2.100 | 332,941 | +0.12(+6.06%) |
Nov 12, 2015 | 1.930 | 2.010 | 1.920 | 1.980 | 0 | +0.01(+0.51%) |
Nov 11, 2015 | 1.880 | 2.020 | 1.870 | 1.970 | 304,012 | +0.09(+4.79%) |
Nov 10, 2015 | 1.930 | 1.950 | 1.840 | 1.880 | 166,842 | -0.08(-4.08%) |
Nov 09, 2015 | 1.800 | 1.970 | 1.800 | 1.960 | 301,071 | +0.17(+9.50%) |
Nov 06, 2015 | 1.800 | 1.860 | 1.790 | 1.790 | 81,173 | -0.08(-4.28%) |
Nov 05, 2015 | 1.770 | 1.910 | 1.770 | 1.870 | 304,713 | +0.12(+6.86%) |
Nov 04, 2015 | 1.760 | 1.780 | 1.750 | 1.750 | 134,149 | +0.00(+0.00%) |
Nov 03, 2015 | 1.770 | 1.770 | 1.720 | 1.750 | 152,711 | -0.02(-1.13%) |
Nov 02, 2015 | 1.750 | 1.790 | 1.730 | 1.770 | 73,465 | +0.02(+1.14%) |
Oct 30, 2015 | 1.800 | 1.750 | 1.750 | 119,652 | -0.01(-0.57%) | |
Oct 29, 2015 | 1.800 | 1.810 | 1.760 | 1.760 | 221,937 | -0.05(-2.76%) |
Oct 28, 2015 | 1.880 | 1.920 | 1.770 | 1.810 | 321,389 | -0.08(-4.23%) |
Oct 27, 2015 | 1.820 | 1.900 | 1.800 | 1.890 | 171,247 | +0.07(+3.85%) |
Oct 26, 2015 | 1.860 | 1.880 | 1.820 | 1.820 | 106,948 | -0.07(-3.70%) |
Oct 23, 2015 | 1.880 | 1.890 | 1.825 | 1.890 | 239,398 | +0.06(+3.28%) |
Oct 22, 2015 | 1.820 | 1.850 | 1.800 | 1.830 | 86,707 | -0.01(-0.54%) |
Oct 21, 2015 | 1.930 | 1.930 | 1.810 | 1.840 | 197,383 | -0.06(-3.16%) |
Oct 20, 2015 | 1.830 | 1.960 | 1.830 | 1.900 | 344,228 | +0.10(+5.56%) |
Oct 19, 2015 | 1.880 | 1.885 | 1.760 | 1.800 | 238,745 | -0.07(-3.74%) |
Oct 16, 2015 | 1.930 | 1.950 | 1.870 | 1.870 | 214,843 | -0.05(-2.60%) |
Oct 15, 2015 | 1.910 | 1.950 | 1.880 | 1.920 | 181,821 | -0.02(-1.03%) |
Oct 14, 2015 | 1.830 | 1.960 | 1.770 | 1.940 | 489,919 | +0.13(+7.18%) |
Oct 13, 2015 | 1.830 | 1.860 | 1.780 | 1.810 | 203,914 | -0.01(-0.55%) |
Oct 09, 2015 | 1.820 | 1.820 | 1.820 | 0 | +0.04(+2.25%) | |
Oct 08, 2015 | 1.810 | 1.840 | 1.760 | 1.780 | 279,297 | -0.06(-3.26%) |
Oct 07, 2015 | 1.860 | 1.870 | 1.770 | 1.840 | 353,300 | +0.06(+3.37%) |
Oct 06, 2015 | 1.900 | 1.950 | 1.780 | 1.780 | 407,339 | -0.09(-4.81%) |
Oct 05, 2015 | 1.900 | 1.920 | 1.800 | 1.870 | 303,435 | -0.05(-2.60%) |
Oct 02, 2015 | 1.930 | 1.970 | 1.850 | 1.920 | 217,703 | +0.04(+2.13%) |
Oct 01, 2015 | 1.880 | 1.910 | 1.870 | 1.880 | 98,855 | -0.02(-1.05%) |
Sep 30, 2015 | 1.900 | 1.910 | 1.880 | 1.900 | 74,399 | -0.01(-0.52%) |
Sep 29, 2015 | 1.890 | 1.960 | 1.890 | 1.910 | 40,868 | +0.01(+0.53%) |
Sep 28, 2015 | 1.970 | 2.000 | 1.880 | 1.900 | 154,966 | -0.10(-5.00%) |
Sep 25, 2015 | 2.000 | 2.030 | 1.980 | 2.000 | 157,171 | -0.05(-2.44%) |
Sep 24, 2015 | 1.970 | 2.080 | 1.960 | 2.050 | 406,978 | +0.13(+6.77%) |
Sep 23, 2015 | 1.950 | 1.960 | 1.910 | 1.920 | 57,715 | +0.00(+0.00%) |
Sep 22, 2015 | 1.860 | 1.960 | 1.860 | 1.920 | 185,251 | +0.06(+3.23%) |
Sep 21, 2015 | 1.990 | 1.990 | 1.870 | 1.860 | 94,462 | -0.12(-6.06%) |
Sep 18, 2015 | 2.050 | 2.050 | 1.890 | 1.980 | 771,315 | -0.08(-3.88%) |
Sep 17, 2015 | 1.860 | 2.070 | 1.850 | 2.060 | 371,730 | +0.19(+10.16%) |
Sep 16, 2015 | 1.760 | 1.870 | 1.760 | 1.870 | 229,157 | +0.14(+8.09%) |
Sep 15, 2015 | 1.830 | 1.830 | 1.730 | 1.730 | 163,391 | -0.10(-5.46%) |
Sep 14, 2015 | 1.790 | 1.840 | 1.740 | 1.830 | 147,944 | +0.04(+2.23%) |
Sep 11, 2015 | 1.740 | 1.810 | 1.700 | 1.790 | 154,979 | +0.05(+2.87%) |
Sep 10, 2015 | 1.810 | 1.810 | 1.700 | 1.740 | 160,350 | +0.01(+0.58%) |
Sep 09, 2015 | 1.770 | 1.770 | 1.730 | 1.730 | 56,126 | -0.05(-2.81%) |
Sep 08, 2015 | 1.810 | 1.810 | 1.740 | 1.780 | 82,242 | +0.03(+1.71%) |
Sep 04, 2015 | 1.750 | 1.750 | 1.750 | 0 | +0.04(+2.34%) | |
Sep 03, 2015 | 1.730 | 1.740 | 1.670 | 1.710 | 147,919 | -0.01(-0.58%) |
Sep 02, 2015 | 1.800 | 1.810 | 1.690 | 1.720 | 192,186 | -0.10(-5.49%) |
Sep 01, 2015 | 1.870 | 1.910 | 1.820 | 1.820 | 139,145 | -0.07(-3.70%) |
Aug 31, 2015 | 1.830 | 1.890 | 1.750 | 1.890 | 295,478 | +0.06(+3.28%) |
Aug 28, 2015 | 1.740 | 1.860 | 1.730 | 1.830 | 304,773 | +0.11(+6.40%) |
Aug 27, 2015 | 1.630 | 1.750 | 1.610 | 1.720 | 345,988 | +0.12(+7.50%) |
Aug 26, 2015 | 1.790 | 1.790 | 1.600 | 1.600 | 394,073 | -0.21(-11.60%) |
Aug 25, 2015 | 1.890 | 1.890 | 1.790 | 1.810 | 177,578 | -0.04(-2.16%) |
Aug 24, 2015 | 1.950 | 2.140 | 1.840 | 1.850 | 487,518 | -0.16(-7.96%) |
Aug 21, 2015 | 2.060 | 2.110 | 1.960 | 2.010 | 229,488 | -0.09(-4.29%) |
Aug 20, 2015 | 2.100 | 2.170 | 2.070 | 2.100 | 443,595 | +0.02(+0.96%) |
Aug 19, 2015 | 2.020 | 2.090 | 2.020 | 2.080 | 237,713 | +0.05(+2.46%) |
Aug 18, 2015 | 2.050 | 2.060 | 1.960 | 2.030 | 215,479 | -0.05(-2.40%) |
Aug 17, 2015 | 2.070 | 2.100 | 2.050 | 2.080 | 242,983 | +0.03(+1.46%) |
Aug 14, 2015 | 1.970 | 2.070 | 1.970 | 2.050 | 139,084 | +0.12(+6.22%) |
Aug 13, 2015 | 2.000 | 2.100 | 1.930 | 1.930 | 346,529 | -0.13(-6.31%) |
Aug 12, 2015 | 1.860 | 2.070 | 1.860 | 2.060 | 514,017 | +0.19(+10.16%) |
Aug 11, 2015 | 1.800 | 1.870 | 1.760 | 1.870 | 323,612 | +0.07(+3.89%) |
Aug 10, 2015 | 1.840 | 1.860 | 1.750 | 1.800 | 311,546 | +0.01(+0.56%) |
Aug 07, 2015 | 1.820 | 1.830 | 1.790 | 1.790 | 42,975 | +0.00(+0.00%) |
Aug 06, 2015 | 1.780 | 1.840 | 1.780 | 1.790 | 154,228 | -0.03(-1.65%) |
Aug 05, 2015 | 1.810 | 1.840 | 1.770 | 1.820 | 189,172 | -0.01(-0.55%) |
Aug 04, 2015 | 2.000 | 2.000 | 1.800 | 1.830 | 182,289 | +0.04(+2.23%) |
Jul 31, 2015 | 1.790 | 1.790 | 1.790 | 0 | +0.04(+2.29%) | |
Jul 30, 2015 | 1.790 | 1.850 | 1.710 | 1.750 | 137,827 | -0.08(-4.37%) |
Jul 29, 2015 | 1.810 | 1.830 | 1.710 | 1.830 | 213,464 | +0.05(+2.81%) |
Jul 28, 2015 | 1.760 | 1.810 | 1.760 | 1.780 | 38,204 | +0.03(+1.71%) |
Jul 27, 2015 | 1.830 | 1.870 | 1.750 | 1.750 | 382,658 | -0.18(-9.33%) |
Jul 24, 2015 | 1.800 | 1.970 | 1.720 | 1.930 | 410,706 | +0.16(+9.04%) |
Jul 23, 2015 | 1.840 | 1.840 | 1.740 | 1.770 | 352,334 | -0.06(-3.28%) |
Jul 22, 2015 | 1.770 | 1.840 | 1.710 | 1.830 | 225,998 | +0.04(+2.23%) |
Jul 21, 2015 | 1.740 | 1.810 | 1.680 | 1.790 | 280,350 | +0.16(+9.82%) |
Jul 20, 2015 | 1.760 | 1.870 | 1.520 | 1.630 | 835,151 | -0.13(-7.39%) |
Jul 17, 2015 | 1.940 | 1.960 | 1.760 | 1.760 | 211,118 | -0.21(-10.66%) |
Jul 16, 2015 | 1.900 | 1.980 | 1.900 | 1.970 | 93,301 | +0.03(+1.55%) |
Jul 15, 2015 | 1.920 | 1.960 | 1.860 | 1.940 | 107,679 | +0.00(+0.00%) |
Jul 14, 2015 | 2.040 | 2.040 | 1.930 | 1.940 | 83,953 | -0.05(-2.51%) |
Jul 13, 2015 | 1.820 | 2.000 | 1.810 | 1.990 | 156,383 | +0.15(+8.15%) |
Jul 10, 2015 | 1.770 | 1.895 | 1.770 | 1.840 | 226,167 | +0.11(+6.36%) |
Jul 09, 2015 | 1.700 | 1.840 | 1.700 | 1.730 | 349,942 | +0.16(+10.19%) |
Jul 08, 2015 | 1.840 | 1.850 | 1.570 | 1.570 | 425,770 | -0.26(-14.21%) |
Jul 07, 2015 | 1.970 | 1.970 | 1.830 | 1.830 | 263,253 | -0.16(-8.04%) |
Jul 06, 2015 | 2.010 | 2.020 | 1.970 | 1.990 | 237,988 | -0.05(-2.45%) |
Jul 03, 2015 | 2.060 | 2.060 | 1.980 | 2.040 | 86,502 | -0.04(-1.92%) |
Jul 02, 2015 | 2.130 | 2.130 | 2.080 | 2.080 | 133,762 | +0.01(+0.48%) |
Jun 30, 2015 | 2.070 | 2.070 | 2.070 | 0 | -0.04(-1.90%) | |
Jun 29, 2015 | 2.170 | 2.170 | 2.100 | 2.110 | 158,272 | -0.09(-4.09%) |
Jun 26, 2015 | 2.120 | 2.200 | 2.120 | 2.200 | 111,390 | +0.05(+2.33%) |
Jun 25, 2015 | 2.140 | 2.170 | 2.140 | 2.150 | 64,258 | -0.01(-0.46%) |
Jun 24, 2015 | 2.150 | 2.195 | 2.140 | 2.160 | 85,327 | +0.00(+0.00%) |
Jun 23, 2015 | 2.100 | 2.220 | 2.100 | 2.160 | 136,030 | +0.02(+0.93%) |
Jun 22, 2015 | 2.100 | 2.170 | 2.050 | 2.140 | 408,680 | +0.03(+1.42%) |
Jun 19, 2015 | 2.240 | 2.460 | 2.110 | 2.110 | 1,588,371 | -0.12(-5.38%) |
Jun 18, 2015 | 2.310 | 2.310 | 2.200 | 2.230 | 222,747 | -0.10(-4.29%) |
Jun 17, 2015 | 2.210 | 2.330 | 2.210 | 2.330 | 120,325 | +0.12(+5.43%) |
Jun 16, 2015 | 2.260 | 2.260 | 2.180 | 2.210 | 142,425 | -0.07(-3.07%) |
Jun 15, 2015 | 2.220 | 2.280 | 2.200 | 2.280 | 120,598 | +0.13(+6.05%) |
Jun 12, 2015 | 2.170 | 2.210 | 2.150 | 2.150 | 82,903 | -0.01(-0.46%) |
Jun 11, 2015 | 2.220 | 2.230 | 2.160 | 2.160 | 85,928 | -0.06(-2.70%) |
Jun 10, 2015 | 2.240 | 2.240 | 2.190 | 2.220 | 47,843 | +0.02(+0.91%) |
Jun 09, 2015 | 2.180 | 2.220 | 2.170 | 2.200 | 122,583 | -0.06(-2.65%) |
Jun 08, 2015 | 2.270 | 2.300 | 2.220 | 2.260 | 69,911 | +0.01(+0.44%) |
Jun 05, 2015 | 2.350 | 2.360 | 2.250 | 2.250 | 258,725 | -0.14(-5.86%) |
Jun 04, 2015 | 2.420 | 2.420 | 2.330 | 2.390 | 94,811 | -0.03(-1.24%) |
Jun 03, 2015 | 2.380 | 2.470 | 2.380 | 2.420 | 108,507 | +0.05(+2.11%) |
Jun 02, 2015 | 2.380 | 2.400 | 2.370 | 2.370 | 29,493 | -0.02(-0.84%) |
Jun 01, 2015 | 2.500 | 2.500 | 2.365 | 2.390 | 128,972 | -0.07(-2.85%) |
May 29, 2015 | 2.270 | 2.560 | 2.270 | 2.460 | 1,580,398 | +0.23(+10.31%) |
May 28, 2015 | 2.160 | 2.230 | 2.150 | 2.230 | 280,719 | +0.00(+0.00%) |
May 27, 2015 | 2.060 | 2.230 | 2.060 | 2.230 | 349,325 | +0.19(+9.31%) |
May 26, 2015 | 2.010 | 2.080 | 2.010 | 2.040 | 99,634 | +0.00(+0.00%) |
May 25, 2015 | 2.020 | 2.050 | 2.020 | 2.040 | 21,442 | -0.01(-0.49%) |
May 22, 2015 | 2.040 | 2.050 | 2.020 | 2.050 | 46,417 | +0.03(+1.49%) |
May 21, 2015 | 2.020 | 2.060 | 2.010 | 2.020 | 32,279 | -0.03(-1.46%) |
May 20, 2015 | 2.050 | 2.080 | 2.020 | 2.050 | 226,813 | +0.01(+0.49%) |
May 19, 2015 | 2.000 | 2.055 | 2.000 | 2.040 | 338,409 | +0.07(+3.55%) |
May 15, 2015 | 1.970 | 1.970 | 1.970 | 0 | -0.01(-0.51%) | |
May 14, 2015 | 2.080 | 2.080 | 1.970 | 1.980 | 698,737 | -0.07(-3.41%) |
May 13, 2015 | 2.060 | 2.080 | 2.020 | 2.050 | 163,288 | +0.01(+0.49%) |
May 12, 2015 | 2.050 | 2.070 | 2.025 | 2.040 | 52,453 | -0.01(-0.49%) |
May 11, 2015 | 2.070 | 2.080 | 2.000 | 2.050 | 96,902 | +0.03(+1.49%) |
May 08, 2015 | 2.010 | 2.040 | 1.980 | 2.020 | 38,719 | +0.03(+1.51%) |
May 07, 2015 | 1.960 | 1.990 | 1.960 | 1.990 | 341,080 | +0.00(+0.00%) |
May 06, 2015 | 2.090 | 2.090 | 1.980 | 1.990 | 242,492 | -0.04(-1.97%) |
May 05, 2015 | 2.090 | 2.090 | 2.020 | 2.030 | 83,966 | -0.06(-2.87%) |
May 04, 2015 | 2.090 | 2.090 | 2.060 | 2.090 | 85,389 | +0.07(+3.47%) |
May 01, 2015 | 1.970 | 2.020 | 1.960 | 2.020 | 35,365 | +0.00(+0.00%) |
Apr 30, 2015 | 2.050 | 2.050 | 1.960 | 2.020 | 260,785 | -0.04(-1.94%) |
Apr 29, 2015 | 2.100 | 2.140 | 2.040 | 2.060 | 259,944 | -0.03(-1.44%) |
Apr 28, 2015 | 2.150 | 2.150 | 2.070 | 2.090 | 184,138 | -0.02(-0.95%) |
Apr 27, 2015 | 2.000 | 2.130 | 2.000 | 2.110 | 298,280 | +0.11(+5.50%) |
Apr 24, 2015 | 2.050 | 2.090 | 1.960 | 2.000 | 334,460 | -0.02(-0.99%) |
Apr 23, 2015 | 2.010 | 2.050 | 2.000 | 2.020 | 104,066 | +0.02(+1.00%) |
Apr 22, 2015 | 2.040 | 2.080 | 1.990 | 2.000 | 176,801 | -0.06(-2.91%) |
Apr 21, 2015 | 2.010 | 2.100 | 2.010 | 2.060 | 166,290 | +0.00(+0.00%) |
Apr 20, 2015 | 2.140 | 2.140 | 2.010 | 2.060 | 350,275 | -0.13(-5.94%) |
Apr 17, 2015 | 2.280 | 2.330 | 2.120 | 2.190 | 387,270 | -0.06(-2.67%) |
Apr 16, 2015 | 2.110 | 2.400 | 2.110 | 2.250 | 859,872 | +0.17(+8.17%) |
Apr 15, 2015 | 1.930 | 2.080 | 1.900 | 2.080 | 960,272 | +0.35(+20.23%) |
Apr 14, 2015 | 1.650 | 1.740 | 1.650 | 1.730 | 404,181 | +0.11(+6.79%) |
Apr 13, 2015 | 1.670 | 1.700 | 1.610 | 1.620 | 270,167 | -0.03(-1.82%) |
Apr 10, 2015 | 1.650 | 1.670 | 1.620 | 1.650 | 161,189 | +0.01(+0.61%) |
Apr 09, 2015 | 1.600 | 1.640 | 1.600 | 1.640 | 110,900 | +0.02(+1.23%) |
Apr 08, 2015 | 1.610 | 1.640 | 1.590 | 1.620 | 263,658 | -0.01(-0.61%) |
Apr 07, 2015 | 1.620 | 1.650 | 1.580 | 1.630 | 193,741 | +0.00(+0.00%) |
Apr 06, 2015 | 1.620 | 1.630 | 1.580 | 1.630 | 164,747 | +0.09(+5.84%) |
Apr 02, 2015 | 1.540 | 1.540 | 1.540 | 0 | -0.05(-3.14%) | |
Apr 01, 2015 | 1.490 | 1.620 | 1.480 | 1.590 | 661,502 | +0.11(+7.43%) |
Mar 31, 2015 | 1.530 | 1.530 | 1.440 | 1.480 | 1,353,910 | +0.02(+1.37%) |
Mar 30, 2015 | 1.400 | 1.480 | 1.390 | 1.460 | 294,991 | +0.04(+2.82%) |
Mar 27, 2015 | 1.450 | 1.460 | 1.420 | 1.420 | 206,005 | -0.03(-2.07%) |
Mar 26, 2015 | 1.480 | 1.490 | 1.430 | 1.450 | 325,583 | -0.01(-0.68%) |
Mar 25, 2015 | 1.510 | 1.510 | 1.440 | 1.460 | 177,034 | -0.04(-2.67%) |
Mar 24, 2015 | 1.520 | 1.520 | 1.460 | 1.500 | 200,379 | -0.01(-0.66%) |
Mar 23, 2015 | 1.500 | 1.530 | 1.490 | 1.510 | 274,311 | +0.04(+2.72%) |
Mar 20, 2015 | 1.520 | 1.520 | 1.440 | 1.470 | 10,530,267 | -0.03(-2.00%) |
Mar 19, 2015 | 1.430 | 1.520 | 1.400 | 1.500 | 610,530 | +0.07(+4.90%) |
Mar 18, 2015 | 1.350 | 1.460 | 1.300 | 1.430 | 987,924 | +0.10(+7.52%) |
Mar 17, 2015 | 1.410 | 1.420 | 1.320 | 1.330 | 1,244,390 | -0.10(-6.99%) |
Mar 16, 2015 | 1.510 | 1.570 | 1.410 | 1.430 | 918,597 | -0.10(-6.54%) |
Mar 13, 2015 | 1.520 | 1.580 | 1.460 | 1.530 | 643,127 | +0.05(+3.38%) |
Mar 12, 2015 | 1.510 | 1.570 | 1.450 | 1.480 | 419,854 | -0.07(-4.52%) |
Mar 11, 2015 | 1.530 | 1.560 | 1.460 | 1.550 | 548,282 | +0.01(+0.65%) |
Mar 10, 2015 | 1.480 | 1.560 | 1.410 | 1.540 | 715,956 | +0.04(+2.67%) |
Mar 09, 2015 | 1.480 | 1.580 | 1.450 | 1.500 | 592,903 | +0.04(+2.74%) |
Mar 06, 2015 | 1.550 | 1.550 | 1.450 | 1.460 | 344,672 | -0.13(-8.18%) |
Mar 05, 2015 | 1.660 | 1.680 | 1.520 | 1.590 | 287,694 | -0.08(-4.79%) |
Mar 04, 2015 | 1.720 | 1.640 | 1.670 | 262,978 | -0.01(-0.60%) | |
Mar 03, 2015 | 1.740 | 1.780 | 1.660 | 1.680 | 326,628 | -0.08(-4.55%) |
Mar 02, 2015 | 1.870 | 1.890 | 1.730 | 1.760 | 491,874 | -0.09(-4.86%) |
Feb 27, 2015 | 1.880 | 1.910 | 1.850 | 1.850 | 590,269 | -0.06(-3.14%) |
Feb 26, 2015 | 1.910 | 1.920 | 1.890 | 1.910 | 248,550 | +0.02(+1.06%) |
Feb 25, 2015 | 1.930 | 1.960 | 1.860 | 1.890 | 307,305 | -0.04(-2.07%) |
Feb 24, 2015 | 1.940 | 1.950 | 1.910 | 1.930 | 74,852 | +0.01(+0.52%) |
Feb 23, 2015 | 1.900 | 1.970 | 1.880 | 1.920 | 125,846 | +0.03(+1.59%) |
Feb 20, 2015 | 1.930 | 1.970 | 1.880 | 1.890 | 436,502 | -0.05(-2.58%) |
Feb 19, 2015 | 2.000 | 2.020 | 1.940 | 1.940 | 171,951 | -0.04(-2.02%) |
Feb 18, 2015 | 1.960 | 2.000 | 1.900 | 1.980 | 211,287 | +0.02(+1.02%) |
Feb 17, 2015 | 2.000 | 2.000 | 1.950 | 1.960 | 87,560 | -0.04(-2.00%) |
Feb 13, 2015 | 2.000 | 2.000 | 2.000 | 0 | +0.04(+2.04%) | |
Feb 12, 2015 | 2.000 | 2.000 | 1.960 | 1.960 | 83,815 | -0.02(-1.01%) |
Feb 11, 2015 | 2.000 | 2.010 | 1.970 | 1.980 | 155,385 | +0.00(+0.00%) |
Feb 10, 2015 | 1.970 | 2.015 | 1.970 | 1.980 | 125,064 | -0.05(-2.46%) |
Feb 09, 2015 | 1.960 | 2.030 | 1.960 | 2.030 | 91,614 | +0.03(+1.50%) |
Feb 06, 2015 | 1.960 | 2.010 | 1.950 | 2.000 | 295,539 | -0.01(-0.50%) |
Feb 05, 2015 | 2.020 | 2.040 | 1.980 | 2.010 | 301,116 | -0.01(-0.50%) |
Feb 04, 2015 | 2.060 | 2.060 | 1.970 | 2.020 | 302,070 | -0.01(-0.49%) |
Feb 03, 2015 | 2.080 | 2.090 | 2.020 | 2.030 | 377,117 | -0.02(-0.98%) |
Feb 02, 2015 | 2.080 | 2.120 | 2.040 | 2.050 | 385,590 | -0.12(-5.53%) |
Jan 30, 2015 | 2.150 | 2.170 | 2.060 | 2.170 | 383,160 | +0.07(+3.33%) |
Jan 29, 2015 | 2.180 | 2.190 | 2.030 | 2.100 | 274,798 | -0.07(-3.23%) |
Jan 28, 2015 | 2.280 | 2.310 | 2.150 | 2.170 | 326,621 | -0.17(-7.26%) |
Jan 27, 2015 | 2.330 | 2.340 | 2.280 | 2.340 | 215,243 | +0.06(+2.63%) |
Jan 26, 2015 | 2.210 | 2.280 | 2.160 | 2.280 | 321,563 | +0.04(+1.79%) |
Jan 23, 2015 | 2.330 | 2.330 | 2.230 | 2.240 | 189,864 | -0.07(-3.03%) |
Jan 22, 2015 | 2.300 | 2.380 | 2.295 | 2.310 | 415,284 | +0.01(+0.43%) |
Jan 21, 2015 | 2.310 | 2.350 | 2.250 | 2.300 | 354,237 | +0.03(+1.32%) |
Jan 20, 2015 | 2.330 | 2.330 | 2.270 | 2.270 | 222,522 | +0.02(+0.89%) |
Jan 19, 2015 | 2.120 | 2.310 | 2.120 | 2.250 | 460,898 | +0.17(+8.17%) |
Jan 16, 2015 | 2.100 | 2.170 | 2.040 | 2.080 | 419,284 | -0.04(-1.89%) |
Jan 15, 2015 | 2.070 | 2.140 | 2.050 | 2.120 | 592,313 | +0.16(+8.16%) |
Jan 14, 2015 | 2.150 | 2.160 | 1.920 | 1.960 | 586,307 | -0.15(-7.11%) |
Jan 13, 2015 | 2.190 | 2.200 | 2.070 | 2.110 | 664,793 | -0.07(-3.21%) |
Jan 12, 2015 | 2.100 | 2.180 | 2.060 | 2.180 | 372,974 | +0.08(+3.81%) |
Jan 09, 2015 | 2.040 | 2.100 | 2.010 | 2.100 | 330,396 | +0.10(+5.00%) |
Jan 08, 2015 | 2.070 | 2.150 | 1.970 | 2.000 | 516,336 | -0.08(-3.85%) |
Jan 07, 2015 | 2.150 | 2.220 | 2.030 | 2.080 | 659,539 | -0.12(-5.45%) |
Jan 06, 2015 | 2.180 | 2.220 | 2.120 | 2.200 | 782,612 | +0.04(+1.85%) |
Jan 05, 2015 | 2.110 | 2.160 | 2.020 | 2.160 | 580,919 | +0.06(+2.86%) |
Jan 02, 2015 | 2.020 | 2.100 | 1.980 | 2.100 | 339,837 | +0.04(+1.94%) |
Dec 31, 2014 | 2.060 | 2.060 | 2.060 | 0 | -0.02(-0.96%) | |
Dec 30, 2014 | 2.040 | 2.090 | 1.980 | 2.080 | 596,791 | +0.09(+4.52%) |
Dec 29, 2014 | 2.000 | 2.040 | 1.920 | 1.990 | 397,503 | +0.03(+1.53%) |
Dec 24, 2014 | 1.960 | 1.960 | 1.960 | 0 | +0.09(+4.81%) | |
Dec 23, 2014 | 1.950 | 2.060 | 1.820 | 1.870 | 813,800 | -0.07(-3.61%) |
Dec 22, 2014 | 2.130 | 2.190 | 1.940 | 1.940 | 1,707,136 | -0.20(-9.35%) |
Dec 19, 2014 | 2.130 | 2.250 | 2.040 | 2.140 | 28,523,140 | -0.04(-1.83%) |
Dec 18, 2014 | 2.110 | 2.210 | 2.065 | 2.180 | 736,862 | +0.11(+5.31%) |
Dec 17, 2014 | 2.020 | 2.070 | 1.950 | 2.070 | 981,495 | +0.09(+4.55%) |
Dec 16, 2014 | 1.950 | 1.980 | 1,419,829 | -0.11(-5.26%) | ||
Dec 15, 2014 | 2.200 | 2.330 | 2.090 | 2.090 | 1,349,647 | -0.14(-6.28%) |
Dec 12, 2014 | 2.200 | 2.250 | 2.130 | 2.230 | 1,058,625 | +0.07(+3.24%) |
Dec 11, 2014 | 2.280 | 2.280 | 2.100 | 2.160 | 617,846 | -0.13(-5.68%) |
Dec 10, 2014 | 2.320 | 2.390 | 2.190 | 2.290 | 577,428 | -0.02(-0.87%) |
Dec 09, 2014 | 2.380 | 2.480 | 2.270 | 2.310 | 530,510 | -0.02(-0.86%) |
Dec 08, 2014 | 2.300 | 2.440 | 2.120 | 2.330 | 812,800 | +0.13(+5.91%) |
Dec 05, 2014 | 2.280 | 2.320 | 2.150 | 2.200 | 614,688 | -0.15(-6.38%) |
Dec 04, 2014 | 2.550 | 2.550 | 2.250 | 2.350 | 621,847 | -0.15(-6.00%) |
Dec 03, 2014 | 2.520 | 2.620 | 2.490 | 2.500 | 374,218 | -0.01(-0.40%) |
Dec 02, 2014 | 2.580 | 2.630 | 2.470 | 2.510 | 530,084 | -0.16(-5.99%) |