Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 1.770 | 1.970 | 1.970 | 1.970 | 1,331,000 | +0.19(+10.67%) |
Dec 30, 2015 | 1.800 | 1.830 | 1.780 | 1.780 | 623,294 | -0.02(-1.11%) |
Dec 29, 2015 | 1.710 | 1.830 | 1.700 | 1.800 | 1,278,142 | +0.07(+4.05%) |
Dec 28, 2015 | 1.680 | 1.730 | 1.675 | 1.730 | 761,190 | +0.07(+4.22%) |
Dec 24, 2015 | 1.640 | 1.660 | 1.660 | 1.660 | 275,400 | +0.06(+3.75%) |
Dec 23, 2015 | 1.680 | 1.717 | 1.570 | 1.600 | 906,281 | -0.08(-4.76%) |
Dec 22, 2015 | 1.750 | 1.770 | 1.670 | 1.680 | 364,217 | -0.07(-4.00%) |
Dec 21, 2015 | 1.640 | 1.790 | 1.640 | 1.750 | 593,330 | +0.11(+6.71%) |
Dec 18, 2015 | 1.660 | 1.690 | 1.630 | 1.640 | 2,865,903 | -0.01(-0.61%) |
Dec 17, 2015 | 1.730 | 1.760 | 1.625 | 1.650 | 687,773 | -0.09(-5.17%) |
Dec 16, 2015 | 1.690 | 1.763 | 1.660 | 1.740 | 531,035 | +0.06(+3.57%) |
Dec 15, 2015 | 1.720 | 1.750 | 1.670 | 1.680 | 626,005 | -0.03(-1.75%) |
Dec 14, 2015 | 1.870 | 1.870 | 1.700 | 1.710 | 1,447,081 | -0.17(-9.04%) |
Dec 11, 2015 | 1.820 | 1.940 | 1.800 | 1.880 | 1,122,882 | +0.01(+0.53%) |
Dec 10, 2015 | 1.940 | 1.960 | 1.870 | 1.870 | 547,991 | -0.07(-3.61%) |
Dec 09, 2015 | 1.950 | 2.010 | 1.930 | 1.940 | 824,749 | -0.02(-1.02%) |
Dec 08, 2015 | 1.890 | 1.980 | 1.860 | 1.960 | 771,809 | +0.01(+0.51%) |
Dec 07, 2015 | 1.910 | 2.030 | 1.820 | 1.950 | 1,491,682 | +0.03(+1.56%) |
Dec 04, 2015 | 1.970 | 2.000 | 1.880 | 1.920 | 890,277 | -0.06(-3.03%) |
Dec 03, 2015 | 2.000 | 2.010 | 1.970 | 1.980 | 527,017 | -0.01(-0.50%) |
Dec 02, 2015 | 2.000 | 2.020 | 1.970 | 1.990 | 331,514 | -0.02(-1.00%) |
Dec 01, 2015 | 2.000 | 2.020 | 1.970 | 2.010 | 992,050 | +0.01(+0.50%) |
Nov 30, 2015 | 2.040 | 2.060 | 1.970 | 2.000 | 1,092,806 | -0.02(-0.99%) |
Nov 27, 2015 | 2.010 | 2.040 | 2.000 | 2.020 | 146,654 | +0.02(+1.00%) |
Nov 25, 2015 | 2.050 | 2.000 | 2.000 | 2.000 | 317,000 | +0.00(+0.12%) |
Nov 24, 2015 | 1.998 | 2.046 | 1.959 | 1.998 | 346,194 | +0.00(+0.00%) |
Nov 23, 2015 | 1.988 | 2.041 | 1.968 | 1.998 | 299,525 | +0.01(+0.49%) |
Nov 20, 2015 | 1.939 | 2.017 | 1.939 | 1.988 | 373,953 | +0.02(+0.99%) |
Nov 19, 2015 | 1.998 | 2.007 | 1.949 | 1.968 | 339,236 | -0.02(-0.98%) |
Nov 18, 2015 | 1.959 | 1.988 | 1.920 | 1.988 | 338,675 | +0.04(+2.00%) |
Nov 17, 2015 | 1.998 | 1.998 | 1.910 | 1.949 | 501,870 | -0.04(-1.96%) |
Nov 16, 2015 | 1.959 | 2.007 | 1.949 | 1.988 | 283,338 | +0.03(+1.49%) |
Nov 13, 2015 | 1.920 | 1.968 | 1.920 | 1.959 | 393,779 | +0.02(+1.01%) |
Nov 12, 2015 | 1.988 | 1.998 | 1.939 | 1.939 | 391,844 | -0.06(-2.93%) |
Nov 11, 2015 | 2.037 | 2.046 | 1.988 | 1.998 | 248,535 | -0.01(-0.49%) |
Nov 10, 2015 | 2.066 | 2.085 | 1.998 | 2.007 | 323,101 | -0.06(-2.83%) |
Nov 09, 2015 | 2.124 | 2.153 | 2.066 | 2.066 | 383,918 | -0.06(-2.75%) |
Nov 06, 2015 | 2.037 | 2.134 | 2.021 | 2.124 | 390,107 | +0.09(+4.31%) |
Nov 05, 2015 | 2.046 | 2.075 | 2.007 | 2.037 | 325,013 | +0.00(+0.00%) |
Nov 04, 2015 | 2.124 | 2.134 | 2.017 | 2.037 | 344,355 | -0.10(-4.57%) |
Nov 03, 2015 | 2.095 | 2.183 | 2.085 | 2.134 | 476,165 | +0.01(+0.46%) |
Nov 02, 2015 | 1.998 | 2.124 | 1.959 | 2.124 | 628,739 | +0.14(+6.86%) |
Oct 30, 2015 | 2.037 | 2.037 | 1.949 | 1.988 | 380,359 | -0.01(-0.49%) |
Oct 29, 2015 | 2.105 | 2.105 | 1.998 | 1.998 | 275,870 | -0.10(-4.65%) |
Oct 28, 2015 | 2.007 | 2.114 | 1.978 | 2.095 | 545,055 | +0.10(+4.88%) |
Oct 27, 2015 | 2.075 | 2.075 | 1.993 | 1.998 | 394,663 | -0.10(-4.65%) |
Oct 26, 2015 | 2.144 | 2.153 | 2.075 | 2.095 | 234,720 | -0.05(-2.27%) |
Oct 23, 2015 | 2.144 | 2.173 | 2.075 | 2.144 | 259,639 | -0.01(-0.45%) |
Oct 22, 2015 | 2.095 | 2.202 | 2.095 | 2.153 | 254,700 | +0.05(+2.31%) |
Oct 21, 2015 | 2.056 | 2.124 | 2.007 | 2.105 | 340,535 | +0.03(+1.41%) |
Oct 20, 2015 | 2.105 | 2.134 | 2.056 | 2.075 | 269,773 | -0.02(-0.93%) |
Oct 19, 2015 | 2.124 | 2.134 | 2.066 | 2.095 | 234,220 | -0.02(-0.92%) |
Oct 16, 2015 | 2.202 | 2.202 | 2.095 | 2.114 | 306,146 | -0.07(-3.13%) |
Oct 15, 2015 | 2.124 | 2.202 | 2.095 | 2.183 | 545,782 | +0.05(+2.28%) |
Oct 14, 2015 | 2.017 | 2.153 | 2.017 | 2.134 | 323,384 | +0.13(+6.31%) |
Oct 13, 2015 | 2.066 | 2.144 | 2.007 | 2.007 | 272,226 | -0.07(-3.29%) |
Oct 12, 2015 | 2.075 | 2.075 | 2.007 | 2.075 | 195,015 | +0.01(+0.47%) |
Oct 09, 2015 | 2.017 | 2.075 | 2.007 | 2.066 | 254,749 | +0.07(+3.41%) |
Oct 08, 2015 | 1.988 | 2.056 | 1.988 | 1.998 | 559,104 | -0.02(-0.97%) |
Oct 07, 2015 | 1.968 | 2.066 | 1.959 | 2.017 | 422,951 | +0.06(+2.98%) |
Oct 06, 2015 | 1.959 | 1.998 | 1.929 | 1.959 | 339,651 | -0.01(-0.49%) |
Oct 05, 2015 | 1.910 | 2.037 | 1.910 | 1.968 | 399,782 | +0.10(+5.21%) |
Oct 02, 2015 | 1.744 | 1.890 | 1.744 | 1.871 | 405,040 | +0.12(+6.67%) |
Oct 01, 2015 | 1.812 | 1.842 | 1.754 | 1.754 | 361,708 | -0.06(-3.23%) |
Sep 30, 2015 | 1.832 | 1.871 | 1.793 | 1.812 | 457,101 | +0.02(+1.09%) |
Sep 29, 2015 | 1.949 | 1.949 | 1.783 | 1.793 | 822,412 | -0.13(-6.60%) |
Sep 28, 2015 | 1.968 | 1.978 | 1.920 | 1.920 | 527,081 | -0.04(-1.99%) |
Sep 25, 2015 | 2.066 | 2.066 | 1.949 | 1.959 | 657,996 | -0.09(-4.29%) |
Sep 24, 2015 | 2.017 | 2.056 | 2.017 | 2.046 | 358,377 | +0.01(+0.48%) |
Sep 23, 2015 | 2.114 | 2.114 | 2.037 | 2.037 | 400,278 | -0.06(-2.79%) |
Sep 22, 2015 | 2.095 | 2.124 | 2.040 | 2.095 | 421,680 | +0.00(+0.00%) |
Sep 21, 2015 | 2.153 | 2.210 | 2.066 | 2.095 | 306,380 | -0.05(-2.27%) |
Sep 18, 2015 | 2.153 | 2.192 | 2.114 | 2.144 | 456,780 | -0.03(-1.35%) |
Sep 17, 2015 | 2.007 | 2.192 | 1.998 | 2.173 | 707,334 | +0.18(+8.78%) |
Sep 16, 2015 | 1.998 | 2.037 | 1.978 | 1.998 | 1,587,179 | +0.01(+0.49%) |
Sep 15, 2015 | 2.017 | 2.027 | 1.968 | 1.988 | 467,291 | -0.03(-1.45%) |
Sep 14, 2015 | 2.027 | 2.037 | 1.959 | 2.017 | 718,476 | +0.00(+0.00%) |
Sep 11, 2015 | 2.027 | 2.046 | 1.998 | 2.017 | 299,028 | -0.01(-0.48%) |
Sep 10, 2015 | 2.056 | 2.085 | 2.017 | 2.027 | 485,585 | +0.01(+0.48%) |
Sep 09, 2015 | 2.192 | 2.192 | 2.017 | 2.017 | 604,986 | -0.14(-6.33%) |
Sep 08, 2015 | 2.153 | 2.212 | 2.105 | 2.153 | 624,140 | +0.04(+1.84%) |
Sep 04, 2015 | 2.095 | 2.114 | 2.114 | 2.114 | 307,161 | -0.02(-0.91%) |
Sep 03, 2015 | 2.075 | 2.153 | 2.056 | 2.134 | 372,215 | +0.06(+2.82%) |
Sep 02, 2015 | 2.183 | 2.183 | 2.059 | 2.075 | 575,987 | -0.08(-3.62%) |
Sep 01, 2015 | 2.251 | 2.278 | 2.144 | 2.153 | 443,533 | -0.14(-5.96%) |
Aug 31, 2015 | 2.231 | 2.309 | 2.212 | 2.290 | 466,916 | +0.00(+0.00%) |
Aug 28, 2015 | 2.280 | 2.339 | 2.231 | 2.290 | 469,874 | +0.00(+0.00%) |
Aug 27, 2015 | 2.183 | 2.290 | 2.105 | 2.290 | 587,563 | +0.16(+7.44%) |
Aug 26, 2015 | 2.027 | 2.131 | 1.960 | 2.131 | 623,092 | +0.14(+7.18%) |
Aug 25, 2015 | 2.046 | 2.069 | 1.903 | 1.988 | 1,010,171 | +0.03(+1.46%) |
Aug 24, 2015 | 1.903 | 2.046 | 1.874 | 1.960 | 1,005,396 | -0.08(-3.74%) |
Aug 21, 2015 | 2.017 | 2.150 | 2.017 | 2.036 | 771,511 | -0.04(-1.83%) |
Aug 20, 2015 | 2.103 | 2.150 | 2.055 | 2.074 | 634,065 | -0.05(-2.24%) |
Aug 19, 2015 | 2.122 | 2.215 | 2.027 | 2.122 | 1,080,818 | -0.03(-1.33%) |
Aug 18, 2015 | 2.255 | 2.293 | 2.131 | 2.150 | 719,410 | -0.10(-4.64%) |
Aug 17, 2015 | 2.169 | 2.255 | 2.122 | 2.255 | 777,602 | +0.08(+3.49%) |
Aug 14, 2015 | 2.131 | 2.207 | 2.122 | 2.179 | 476,936 | +0.04(+1.78%) |
Aug 13, 2015 | 2.017 | 2.188 | 2.017 | 2.141 | 581,347 | +0.07(+3.21%) |
Aug 12, 2015 | 2.046 | 2.122 | 1.893 | 2.074 | 997,513 | +0.03(+1.40%) |
Aug 11, 2015 | 2.293 | 2.302 | 1.979 | 2.046 | 1,561,967 | -0.20(-8.90%) |
Aug 10, 2015 | 2.245 | 2.293 | 2.217 | 2.245 | 400,067 | +0.03(+1.29%) |
Aug 07, 2015 | 2.245 | 2.293 | 2.184 | 2.217 | 359,173 | -0.05(-2.10%) |
Aug 06, 2015 | 2.207 | 2.312 | 2.165 | 2.264 | 479,719 | +0.08(+3.48%) |
Aug 05, 2015 | 2.207 | 2.255 | 2.188 | 2.188 | 671,777 | -0.02(-0.86%) |
Aug 04, 2015 | 2.255 | 2.283 | 2.188 | 2.207 | 716,408 | -0.03(-1.28%) |
Aug 03, 2015 | 2.369 | 2.379 | 2.217 | 2.236 | 661,422 | -0.13(-5.62%) |
Jul 31, 2015 | 2.331 | 2.407 | 2.322 | 2.369 | 815,887 | +0.05(+2.05%) |
Jul 30, 2015 | 2.417 | 2.426 | 2.322 | 2.322 | 552,913 | -0.10(-3.94%) |
Jul 29, 2015 | 2.264 | 2.436 | 2.255 | 2.417 | 408,574 | +0.14(+6.28%) |
Jul 28, 2015 | 2.312 | 2.312 | 2.264 | 2.274 | 300,733 | -0.01(-0.42%) |
Jul 27, 2015 | 2.274 | 2.293 | 2.255 | 2.283 | 405,748 | +0.02(+0.84%) |
Jul 24, 2015 | 2.341 | 2.360 | 2.255 | 2.264 | 810,189 | -0.10(-4.03%) |
Jul 23, 2015 | 2.502 | 2.510 | 2.360 | 2.360 | 632,260 | -0.14(-5.70%) |
Jul 22, 2015 | 2.502 | 2.531 | 2.474 | 2.502 | 502,100 | -0.05(-1.87%) |
Jul 21, 2015 | 2.597 | 2.664 | 2.540 | 2.550 | 634,643 | -0.07(-2.55%) |
Jul 20, 2015 | 2.731 | 2.769 | 2.588 | 2.616 | 1,005,836 | -0.16(-5.82%) |
Jul 17, 2015 | 2.816 | 2.835 | 2.769 | 2.778 | 415,321 | -0.03(-1.02%) |
Jul 16, 2015 | 2.864 | 2.921 | 2.788 | 2.807 | 501,552 | -0.09(-2.96%) |
Jul 15, 2015 | 2.978 | 2.978 | 2.883 | 2.892 | 495,208 | -0.09(-2.88%) |
Jul 14, 2015 | 2.940 | 2.978 | 2.930 | 2.978 | 613,022 | +0.04(+1.29%) |
Jul 13, 2015 | 2.911 | 2.997 | 2.911 | 2.940 | 777,396 | -0.01(-0.32%) |
Jul 10, 2015 | 2.873 | 2.968 | 2.864 | 2.949 | 587,162 | +0.07(+2.31%) |
Jul 09, 2015 | 2.921 | 2.940 | 2.854 | 2.883 | 559,248 | -0.01(-0.33%) |
Jul 08, 2015 | 2.873 | 2.949 | 2.864 | 2.892 | 566,133 | -0.04(-1.30%) |
Jul 07, 2015 | 2.949 | 2.949 | 2.826 | 2.930 | 596,008 | -0.01(-0.32%) |
Jul 06, 2015 | 2.959 | 3.016 | 2.883 | 2.940 | 658,405 | -0.15(-4.92%) |
Jul 02, 2015 | 3.026 | 3.092 | 3.092 | 3.092 | 677,185 | +0.03(+0.93%) |
Jul 01, 2015 | 3.007 | 3.111 | 2.968 | 3.064 | 852,206 | +0.13(+4.55%) |
Jun 30, 2015 | 3.045 | 3.045 | 2.911 | 2.930 | 956,772 | -0.10(-3.14%) |
Jun 29, 2015 | 3.054 | 3.083 | 2.997 | 3.026 | 793,609 | -0.04(-1.24%) |
Jun 26, 2015 | 3.073 | 3.159 | 3.045 | 3.064 | 2,454,960 | -0.06(-1.83%) |
Jun 25, 2015 | 3.016 | 3.140 | 2.988 | 3.121 | 1,058,743 | +0.10(+3.47%) |
Jun 24, 2015 | 3.016 | 3.035 | 2.988 | 3.016 | 572,150 | -0.03(-0.94%) |
Jun 23, 2015 | 3.026 | 3.064 | 2.988 | 3.045 | 601,135 | +0.02(+0.63%) |
Jun 22, 2015 | 2.940 | 3.068 | 2.930 | 3.026 | 815,602 | +0.06(+1.92%) |
Jun 19, 2015 | 2.911 | 2.968 | 2.911 | 2.968 | 1,405,129 | +0.06(+1.96%) |
Jun 18, 2015 | 2.854 | 2.926 | 2.835 | 2.911 | 556,579 | +0.06(+2.00%) |
Jun 17, 2015 | 2.807 | 2.911 | 2.797 | 2.854 | 1,040,074 | +0.03(+1.01%) |
Jun 16, 2015 | 2.759 | 2.826 | 2.740 | 2.826 | 1,286,216 | +0.05(+1.71%) |
Jun 15, 2015 | 2.731 | 2.797 | 2.731 | 2.778 | 1,081,583 | -0.01(-0.34%) |
Jun 12, 2015 | 2.731 | 2.788 | 2.702 | 2.788 | 497,604 | +0.07(+2.45%) |
Jun 11, 2015 | 2.740 | 2.740 | 2.702 | 2.721 | 652,654 | -0.01(-0.35%) |
Jun 10, 2015 | 2.683 | 2.731 | 2.678 | 2.731 | 530,638 | +0.07(+2.50%) |
Jun 09, 2015 | 2.693 | 2.693 | 2.635 | 2.664 | 528,312 | +0.02(+0.72%) |
Jun 08, 2015 | 2.788 | 2.788 | 2.626 | 2.645 | 1,336,585 | -0.13(-4.79%) |
Jun 05, 2015 | 2.750 | 2.788 | 2.716 | 2.778 | 451,694 | +0.02(+0.69%) |
Jun 04, 2015 | 2.731 | 2.797 | 2.731 | 2.759 | 893,653 | +0.00(+0.00%) |
Jun 03, 2015 | 2.731 | 2.788 | 2.731 | 2.759 | 867,838 | +0.02(+0.69%) |
Jun 02, 2015 | 2.740 | 2.750 | 2.702 | 2.740 | 1,062,420 | +0.00(+0.00%) |
Jun 01, 2015 | 2.807 | 2.854 | 2.712 | 2.740 | 1,220,232 | -0.07(-2.37%) |
May 29, 2015 | 2.892 | 2.892 | 2.797 | 2.807 | 1,420,851 | -0.05(-1.67%) |
May 28, 2015 | 3.007 | 3.026 | 2.845 | 2.854 | 1,220,908 | -0.17(-5.66%) |
May 27, 2015 | 3.045 | 3.073 | 3.007 | 3.026 | 673,110 | +0.03(+1.08%) |
May 26, 2015 | 3.021 | 3.035 | 2.974 | 2.993 | 984,631 | -0.06(-1.84%) |
May 22, 2015 | 3.021 | 3.049 | 3.049 | 3.049 | 1,604,326 | +0.04(+1.24%) |
May 21, 2015 | 3.031 | 3.031 | 3.002 | 3.012 | 346,308 | -0.02(-0.62%) |
May 20, 2015 | 3.021 | 3.059 | 3.002 | 3.031 | 451,097 | +0.01(+0.31%) |
May 19, 2015 | 2.993 | 3.031 | 2.937 | 3.021 | 694,446 | +0.00(+0.00%) |
May 18, 2015 | 3.002 | 3.059 | 2.965 | 3.021 | 740,788 | -0.01(-0.31%) |
May 15, 2015 | 2.937 | 3.031 | 2.909 | 3.031 | 647,588 | +0.09(+3.18%) |
May 14, 2015 | 3.021 | 3.059 | 2.918 | 2.937 | 716,244 | -0.08(-2.79%) |
May 13, 2015 | 3.040 | 3.077 | 3.003 | 3.021 | 705,754 | -0.02(-0.62%) |
May 12, 2015 | 2.834 | 3.059 | 2.806 | 3.040 | 1,324,148 | +0.17(+5.86%) |
May 11, 2015 | 2.956 | 2.993 | 2.853 | 2.872 | 1,082,607 | -0.19(-6.12%) |
May 08, 2015 | 3.077 | 3.105 | 3.012 | 3.059 | 907,809 | +0.06(+1.87%) |
May 07, 2015 | 2.984 | 3.077 | 2.928 | 3.002 | 771,964 | +0.00(+0.00%) |
May 06, 2015 | 3.040 | 3.068 | 2.993 | 3.002 | 594,584 | -0.07(-2.13%) |
May 05, 2015 | 3.105 | 3.115 | 2.956 | 3.068 | 1,133,920 | -0.03(-0.91%) |
May 04, 2015 | 3.021 | 3.124 | 3.012 | 3.096 | 1,127,770 | +0.06(+1.85%) |
May 01, 2015 | 3.031 | 3.049 | 2.969 | 3.040 | 767,494 | +0.00(+0.00%) |
Apr 30, 2015 | 2.965 | 3.049 | 2.918 | 3.040 | 1,345,114 | +0.04(+1.25%) |
Apr 29, 2015 | 3.031 | 3.087 | 2.918 | 3.002 | 1,383,303 | -0.03(-0.93%) |
Apr 28, 2015 | 2.937 | 3.031 | 2.928 | 3.031 | 1,404,465 | +0.08(+2.86%) |
Apr 27, 2015 | 2.862 | 2.965 | 2.862 | 2.946 | 1,290,281 | +0.07(+2.61%) |
Apr 24, 2015 | 2.815 | 2.881 | 2.806 | 2.872 | 766,284 | +0.06(+1.99%) |
Apr 23, 2015 | 2.769 | 2.825 | 2.750 | 2.815 | 461,050 | +0.06(+2.03%) |
Apr 22, 2015 | 2.769 | 2.787 | 2.731 | 2.759 | 382,576 | -0.02(-0.67%) |
Apr 21, 2015 | 2.797 | 2.820 | 2.741 | 2.778 | 478,184 | -0.05(-1.66%) |
Apr 20, 2015 | 2.731 | 2.825 | 2.731 | 2.825 | 887,173 | +0.09(+3.42%) |
Apr 17, 2015 | 2.759 | 2.778 | 2.731 | 2.731 | 612,700 | -0.04(-1.35%) |
Apr 16, 2015 | 2.722 | 2.787 | 2.712 | 2.769 | 744,321 | +0.03(+1.02%) |
Apr 15, 2015 | 2.675 | 2.750 | 2.675 | 2.741 | 559,573 | +0.04(+1.38%) |
Apr 14, 2015 | 2.675 | 2.703 | 2.656 | 2.703 | 264,169 | +0.04(+1.40%) |
Apr 13, 2015 | 2.656 | 2.722 | 2.647 | 2.666 | 378,957 | -0.01(-0.35%) |
Apr 10, 2015 | 2.628 | 2.684 | 2.596 | 2.675 | 589,475 | +0.07(+2.51%) |
Apr 09, 2015 | 2.582 | 2.656 | 2.582 | 2.610 | 443,294 | +0.02(+0.72%) |
Apr 08, 2015 | 2.638 | 2.638 | 2.582 | 2.591 | 371,584 | -0.02(-0.72%) |
Apr 07, 2015 | 2.563 | 2.675 | 2.563 | 2.610 | 514,210 | +0.02(+0.72%) |
Apr 06, 2015 | 2.553 | 2.619 | 2.535 | 2.591 | 567,033 | +0.04(+1.47%) |
Apr 02, 2015 | 2.591 | 2.553 | 2.553 | 2.553 | 1,814,622 | -0.04(-1.44%) |
Apr 01, 2015 | 2.675 | 2.797 | 2.553 | 2.591 | 4,507,731 | -0.04(-1.42%) |
Mar 31, 2015 | 2.610 | 2.638 | 2.600 | 2.628 | 730,190 | +0.00(+0.00%) |
Mar 30, 2015 | 2.628 | 2.638 | 2.600 | 2.628 | 543,976 | -0.01(-0.35%) |
Mar 27, 2015 | 2.619 | 2.656 | 2.610 | 2.638 | 544,143 | +0.03(+1.08%) |
Mar 26, 2015 | 2.638 | 2.647 | 2.605 | 2.610 | 508,244 | -0.03(-1.06%) |
Mar 25, 2015 | 2.731 | 2.759 | 2.628 | 2.638 | 479,527 | -0.10(-3.75%) |
Mar 24, 2015 | 2.675 | 2.750 | 2.656 | 2.741 | 351,554 | +0.07(+2.45%) |
Mar 23, 2015 | 2.656 | 2.694 | 2.647 | 2.675 | 594,657 | -0.01(-0.35%) |
Mar 20, 2015 | 2.703 | 2.759 | 2.638 | 2.684 | 985,759 | +0.00(+0.00%) |
Mar 19, 2015 | 2.694 | 2.769 | 2.638 | 2.684 | 338,068 | -0.06(-2.05%) |
Mar 18, 2015 | 2.666 | 2.750 | 2.614 | 2.741 | 965,902 | +0.06(+2.09%) |
Mar 17, 2015 | 2.815 | 2.825 | 2.610 | 2.684 | 897,553 | -0.12(-4.33%) |
Mar 16, 2015 | 2.722 | 2.909 | 2.712 | 2.806 | 1,698,486 | +0.08(+3.09%) |
Mar 13, 2015 | 2.722 | 2.722 | 2.675 | 2.722 | 489,734 | -0.02(-0.68%) |
Mar 12, 2015 | 2.638 | 2.750 | 2.628 | 2.741 | 842,715 | +0.11(+4.27%) |
Mar 11, 2015 | 2.610 | 2.652 | 2.551 | 2.628 | 864,603 | +0.01(+0.36%) |
Mar 10, 2015 | 2.610 | 2.628 | 2.600 | 2.619 | 744,656 | +0.00(+0.00%) |
Mar 09, 2015 | 2.675 | 2.694 | 2.610 | 2.619 | 533,284 | -0.06(-2.10%) |
Mar 06, 2015 | 2.675 | 2.694 | 2.647 | 2.675 | 628,244 | -0.03(-1.04%) |
Mar 05, 2015 | 2.684 | 2.727 | 2.675 | 2.703 | 389,692 | -0.01(-0.34%) |
Mar 04, 2015 | 2.741 | 2.759 | 2.675 | 2.712 | 729,631 | -0.03(-1.02%) |
Mar 03, 2015 | 2.703 | 2.750 | 2.694 | 2.741 | 891,026 | +0.00(+0.00%) |
Mar 02, 2015 | 2.694 | 2.741 | 2.661 | 2.741 | 1,394,992 | +0.03(+1.03%) |
Feb 27, 2015 | 2.497 | 2.712 | 2.479 | 2.712 | 2,048,171 | +0.23(+9.43%) |
Feb 26, 2015 | 2.507 | 2.507 | 2.432 | 2.479 | 530,342 | -0.01(-0.38%) |
Feb 25, 2015 | 2.451 | 2.497 | 2.432 | 2.488 | 527,705 | +0.05(+2.07%) |
Feb 24, 2015 | 2.474 | 2.511 | 2.419 | 2.438 | 641,381 | -0.04(-1.48%) |
Feb 23, 2015 | 2.520 | 2.520 | 2.447 | 2.474 | 653,570 | -0.05(-1.82%) |
Feb 20, 2015 | 2.584 | 2.602 | 2.502 | 2.520 | 869,763 | -0.07(-2.83%) |
Feb 19, 2015 | 2.575 | 2.607 | 2.511 | 2.593 | 924,078 | +0.00(+0.00%) |
Feb 18, 2015 | 2.520 | 2.602 | 2.495 | 2.593 | 1,402,716 | +0.06(+2.54%) |
Feb 17, 2015 | 2.456 | 2.538 | 2.428 | 2.529 | 742,700 | +0.07(+2.99%) |
Feb 13, 2015 | 2.401 | 2.456 | 2.456 | 2.456 | 913,396 | +0.03(+1.13%) |
Feb 12, 2015 | 2.447 | 2.493 | 2.428 | 2.428 | 336,057 | -0.02(-0.75%) |
Feb 11, 2015 | 2.419 | 2.488 | 2.419 | 2.447 | 814,269 | +0.02(+0.75%) |
Feb 10, 2015 | 2.373 | 2.474 | 2.318 | 2.428 | 929,204 | +0.03(+1.15%) |
Feb 09, 2015 | 2.383 | 2.428 | 2.383 | 2.401 | 599,046 | -0.01(-0.38%) |
Feb 06, 2015 | 2.392 | 2.419 | 2.355 | 2.410 | 564,055 | +0.01(+0.38%) |
Feb 05, 2015 | 2.401 | 2.447 | 2.300 | 2.401 | 1,251,290 | -0.04(-1.50%) |
Feb 04, 2015 | 2.502 | 2.502 | 2.419 | 2.438 | 435,097 | -0.07(-2.92%) |
Feb 03, 2015 | 2.428 | 2.529 | 2.428 | 2.511 | 621,883 | +0.08(+3.40%) |
Feb 02, 2015 | 2.419 | 2.465 | 2.383 | 2.428 | 467,536 | +0.00(+0.00%) |
Jan 30, 2015 | 2.474 | 2.511 | 2.392 | 2.428 | 727,882 | -0.07(-2.93%) |
Jan 29, 2015 | 2.520 | 2.520 | 2.383 | 2.502 | 2,708,716 | -0.03(-1.09%) |
Jan 28, 2015 | 2.511 | 2.547 | 2.438 | 2.529 | 1,150,682 | -0.01(-0.36%) |
Jan 27, 2015 | 2.511 | 2.566 | 2.511 | 2.538 | 609,923 | -0.02(-0.72%) |
Jan 26, 2015 | 2.493 | 2.593 | 2.493 | 2.557 | 734,731 | +0.05(+2.20%) |
Jan 23, 2015 | 2.483 | 2.561 | 2.438 | 2.502 | 589,317 | +0.02(+0.74%) |
Jan 22, 2015 | 2.456 | 2.511 | 2.392 | 2.483 | 927,277 | +0.03(+1.12%) |
Jan 21, 2015 | 2.428 | 2.474 | 2.428 | 2.456 | 686,326 | +0.03(+1.13%) |
Jan 20, 2015 | 2.438 | 2.451 | 2.383 | 2.428 | 986,532 | -0.03(-1.12%) |
Jan 16, 2015 | 2.383 | 2.474 | 2.373 | 2.456 | 495,109 | +0.05(+2.29%) |
Jan 15, 2015 | 2.447 | 2.483 | 2.366 | 2.401 | 564,144 | -0.07(-2.96%) |
Jan 14, 2015 | 2.410 | 2.474 | 2.373 | 2.474 | 772,334 | +0.03(+1.12%) |
Jan 13, 2015 | 2.438 | 2.502 | 2.392 | 2.447 | 541,264 | +0.03(+1.14%) |
Jan 12, 2015 | 2.410 | 2.465 | 2.328 | 2.419 | 796,853 | -0.01(-0.38%) |
Jan 09, 2015 | 2.419 | 2.502 | 2.392 | 2.428 | 423,963 | -0.01(-0.38%) |
Jan 08, 2015 | 2.438 | 2.515 | 2.392 | 2.438 | 584,579 | +0.00(+0.00%) |
Jan 07, 2015 | 2.392 | 2.474 | 2.392 | 2.438 | 485,645 | +0.05(+1.92%) |
Jan 06, 2015 | 2.447 | 2.483 | 2.373 | 2.392 | 640,853 | -0.05(-2.25%) |
Jan 05, 2015 | 2.557 | 2.557 | 2.410 | 2.447 | 738,258 | -0.09(-3.61%) |