Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.910 | 3.040 | 2.730 | 2.760 | 2,578,761 | -0.14(-4.83%) |
Jan 28, 2016 | 3.620 | 3.620 | 2.750 | 2.900 | 5,342,493 | -1.02(-26.02%) |
Jan 27, 2016 | 3.860 | 3.950 | 3.760 | 3.920 | 1,182,400 | +0.07(+1.82%) |
Jan 26, 2016 | 3.880 | 3.940 | 3.780 | 3.850 | 894,866 | -0.01(-0.26%) |
Jan 25, 2016 | 3.660 | 3.950 | 3.660 | 3.860 | 1,563,514 | +0.16(+4.32%) |
Jan 22, 2016 | 3.640 | 3.800 | 3.630 | 3.700 | 754,619 | +0.13(+3.64%) |
Jan 21, 2016 | 3.480 | 3.665 | 3.480 | 3.570 | 921,293 | +0.11(+3.18%) |
Jan 20, 2016 | 3.510 | 3.520 | 3.320 | 3.460 | 693,703 | -0.07(-1.98%) |
Jan 19, 2016 | 3.620 | 3.670 | 3.455 | 3.530 | 802,478 | -0.07(-1.94%) |
Jan 15, 2016 | 3.540 | 3.600 | 3.600 | 3.600 | 830,300 | -0.11(-2.96%) |
Jan 14, 2016 | 3.580 | 3.760 | 3.562 | 3.710 | 911,577 | +0.16(+4.51%) |
Jan 13, 2016 | 3.500 | 3.600 | 3.430 | 3.550 | 2,335,196 | +0.07(+2.16%) |
Jan 12, 2016 | 3.510 | 3.580 | 3.385 | 3.475 | 1,367,762 | +0.02(+0.43%) |
Jan 11, 2016 | 3.440 | 3.540 | 3.400 | 3.460 | 668,325 | +0.00(+0.00%) |
Jan 08, 2016 | 3.650 | 3.690 | 3.455 | 3.460 | 1,135,521 | -0.18(-4.95%) |
Jan 07, 2016 | 3.680 | 3.735 | 3.600 | 3.640 | 834,947 | -0.12(-3.19%) |
Jan 06, 2016 | 3.750 | 3.760 | 3.680 | 3.760 | 817,382 | +0.00(+0.00%) |
Jan 05, 2016 | 4.010 | 4.010 | 3.710 | 3.760 | 1,596,373 | -0.23(-5.76%) |
Jan 04, 2016 | 4.000 | 4.030 | 3.900 | 3.990 | 726,308 | -0.09(-2.21%) |
Dec 31, 2015 | 4.100 | 4.080 | 4.080 | 4.080 | 1,002,000 | -0.06(-1.45%) |
Dec 30, 2015 | 4.130 | 4.160 | 4.040 | 4.140 | 552,793 | +0.00(+0.00%) |
Dec 29, 2015 | 4.120 | 4.190 | 4.080 | 4.140 | 335,985 | +0.04(+0.98%) |
Dec 28, 2015 | 4.140 | 4.150 | 4.000 | 4.100 | 434,104 | -0.04(-0.97%) |
Dec 24, 2015 | 4.070 | 4.140 | 4.140 | 4.140 | 318,200 | +0.11(+2.73%) |
Dec 23, 2015 | 4.000 | 4.060 | 3.960 | 4.030 | 406,138 | +0.04(+1.00%) |
Dec 22, 2015 | 3.910 | 4.060 | 3.900 | 3.990 | 483,762 | +0.06(+1.53%) |
Dec 21, 2015 | 4.080 | 4.100 | 3.910 | 3.930 | 654,632 | -0.15(-3.68%) |
Dec 18, 2015 | 4.110 | 4.150 | 4.015 | 4.080 | 1,064,843 | -0.06(-1.45%) |
Dec 17, 2015 | 4.120 | 4.210 | 4.060 | 4.140 | 660,354 | +0.02(+0.49%) |
Dec 16, 2015 | 4.040 | 4.120 | 4.000 | 4.120 | 768,139 | +0.11(+2.74%) |
Dec 15, 2015 | 3.950 | 4.060 | 3.910 | 4.010 | 918,821 | +0.06(+1.52%) |
Dec 14, 2015 | 3.950 | 3.980 | 3.875 | 3.950 | 832,648 | -0.04(-1.00%) |
Dec 11, 2015 | 4.030 | 4.120 | 3.950 | 3.990 | 969,249 | -0.11(-2.68%) |
Dec 10, 2015 | 4.060 | 4.160 | 4.000 | 4.100 | 511,901 | +0.00(+0.00%) |
Dec 09, 2015 | 4.200 | 4.280 | 4.050 | 4.100 | 973,392 | -0.16(-3.76%) |
Dec 08, 2015 | 4.080 | 4.320 | 3.966 | 4.260 | 1,012,258 | +0.15(+3.65%) |
Dec 07, 2015 | 4.430 | 4.450 | 4.110 | 4.110 | 858,478 | -0.31(-7.01%) |
Dec 04, 2015 | 4.410 | 4.470 | 4.320 | 4.420 | 1,146,598 | +0.01(+0.23%) |
Dec 03, 2015 | 4.350 | 4.545 | 4.350 | 4.410 | 1,382,851 | +0.06(+1.38%) |
Dec 02, 2015 | 4.370 | 4.440 | 4.320 | 4.350 | 808,234 | -0.04(-0.91%) |
Dec 01, 2015 | 4.410 | 4.430 | 4.240 | 4.390 | 730,437 | -0.03(-0.68%) |
Nov 30, 2015 | 4.330 | 4.420 | 4.330 | 4.420 | 1,286,864 | +0.08(+1.84%) |
Nov 27, 2015 | 4.300 | 4.370 | 4.300 | 4.340 | 405,588 | +0.01(+0.23%) |
Nov 25, 2015 | 4.230 | 4.330 | 4.330 | 4.330 | 1,359,200 | +0.08(+1.76%) |
Nov 24, 2015 | 4.200 | 4.260 | 4.100 | 4.255 | 1,580,689 | +0.06(+1.55%) |
Nov 23, 2015 | 4.110 | 4.200 | 4.110 | 4.190 | 1,430,472 | +0.05(+1.21%) |
Nov 20, 2015 | 3.980 | 4.140 | 3.950 | 4.140 | 1,871,843 | +0.14(+3.50%) |
Nov 19, 2015 | 3.960 | 4.010 | 3.925 | 4.000 | 1,330,850 | +0.04(+1.01%) |
Nov 18, 2015 | 3.800 | 3.970 | 3.794 | 3.960 | 2,052,443 | +0.13(+3.39%) |
Nov 17, 2015 | 3.760 | 3.850 | 3.760 | 3.830 | 1,442,273 | +0.04(+1.06%) |
Nov 16, 2015 | 3.720 | 3.820 | 3.720 | 3.790 | 1,307,793 | +0.03(+0.80%) |
Nov 13, 2015 | 3.820 | 3.820 | 3.670 | 3.760 | 1,119,123 | -0.03(-0.79%) |
Nov 12, 2015 | 3.820 | 3.820 | 3.730 | 3.790 | 602,867 | -0.04(-1.04%) |
Nov 11, 2015 | 3.740 | 3.900 | 3.740 | 3.830 | 972,760 | +0.07(+1.86%) |
Nov 10, 2015 | 3.800 | 3.850 | 3.739 | 3.760 | 850,084 | -0.08(-2.08%) |
Nov 09, 2015 | 3.880 | 3.920 | 3.710 | 3.840 | 1,198,118 | -0.07(-1.79%) |
Nov 06, 2015 | 3.860 | 3.940 | 3.845 | 3.910 | 1,526,019 | +0.04(+1.03%) |
Nov 05, 2015 | 3.800 | 3.900 | 3.785 | 3.870 | 1,440,946 | +0.06(+1.57%) |
Nov 04, 2015 | 3.640 | 3.810 | 3.600 | 3.810 | 1,507,009 | +0.15(+4.10%) |
Nov 03, 2015 | 3.720 | 3.720 | 3.610 | 3.660 | 1,139,167 | -0.06(-1.61%) |
Nov 02, 2015 | 3.620 | 3.760 | 3.620 | 3.720 | 1,675,679 | +0.13(+3.62%) |
Oct 30, 2015 | 3.550 | 3.740 | 3.530 | 3.590 | 1,407,869 | +0.14(+4.06%) |
Oct 29, 2015 | 3.500 | 3.520 | 3.360 | 3.450 | 895,318 | -0.09(-2.54%) |
Oct 28, 2015 | 3.430 | 3.575 | 3.410 | 3.540 | 856,314 | +0.09(+2.61%) |
Oct 27, 2015 | 3.660 | 3.720 | 3.330 | 3.450 | 1,195,069 | -0.25(-6.76%) |
Oct 26, 2015 | 3.570 | 3.730 | 3.550 | 3.700 | 1,077,589 | +0.11(+3.06%) |
Oct 23, 2015 | 3.720 | 3.720 | 3.560 | 3.590 | 657,226 | -0.11(-2.97%) |
Oct 22, 2015 | 3.570 | 3.720 | 3.490 | 3.700 | 1,062,002 | +0.14(+3.93%) |
Oct 21, 2015 | 3.640 | 3.650 | 3.550 | 3.560 | 597,829 | -0.04(-1.11%) |
Oct 20, 2015 | 3.630 | 3.670 | 3.560 | 3.600 | 473,973 | -0.01(-0.28%) |
Oct 19, 2015 | 3.570 | 3.630 | 3.420 | 3.610 | 1,080,848 | +0.04(+1.12%) |
Oct 16, 2015 | 3.580 | 3.600 | 3.445 | 3.570 | 578,375 | +0.01(+0.28%) |
Oct 15, 2015 | 3.550 | 3.570 | 3.485 | 3.560 | 536,129 | +0.03(+0.85%) |
Oct 14, 2015 | 3.490 | 3.560 | 3.400 | 3.530 | 615,734 | +0.04(+1.15%) |
Oct 13, 2015 | 3.550 | 3.650 | 3.465 | 3.490 | 725,070 | -0.08(-2.24%) |
Oct 12, 2015 | 3.560 | 3.640 | 3.470 | 3.570 | 473,041 | -0.06(-1.52%) |
Oct 09, 2015 | 3.550 | 3.630 | 3.470 | 3.625 | 702,039 | +0.08(+2.11%) |
Oct 08, 2015 | 3.520 | 3.550 | 3.490 | 3.550 | 640,119 | +0.02(+0.57%) |
Oct 07, 2015 | 3.460 | 3.530 | 3.450 | 3.530 | 1,150,533 | +0.06(+1.73%) |
Oct 06, 2015 | 3.420 | 3.500 | 3.420 | 3.470 | 755,537 | +0.03(+0.87%) |
Oct 05, 2015 | 3.440 | 3.530 | 3.380 | 3.440 | 881,250 | -0.03(-0.86%) |
Oct 02, 2015 | 3.320 | 3.470 | 3.300 | 3.470 | 771,226 | +0.13(+3.89%) |
Oct 01, 2015 | 3.390 | 3.410 | 3.300 | 3.340 | 413,031 | -0.02(-0.60%) |
Sep 30, 2015 | 3.350 | 3.420 | 3.320 | 3.360 | 665,424 | +0.02(+0.60%) |
Sep 29, 2015 | 3.260 | 3.400 | 3.220 | 3.340 | 553,997 | +0.08(+2.45%) |
Sep 28, 2015 | 3.280 | 3.310 | 3.190 | 3.260 | 538,545 | -0.01(-0.31%) |
Sep 25, 2015 | 3.390 | 3.400 | 3.240 | 3.270 | 554,092 | -0.06(-1.80%) |
Sep 24, 2015 | 3.450 | 3.450 | 3.320 | 3.330 | 713,488 | -0.16(-4.58%) |
Sep 23, 2015 | 3.350 | 3.495 | 3.250 | 3.490 | 978,364 | +0.16(+4.80%) |
Sep 22, 2015 | 3.400 | 3.490 | 3.320 | 3.330 | 743,030 | -0.08(-2.35%) |
Sep 21, 2015 | 3.430 | 3.550 | 3.390 | 3.410 | 1,340,509 | +0.02(+0.44%) |
Sep 18, 2015 | 3.420 | 3.510 | 3.370 | 3.395 | 794,138 | -0.06(-1.88%) |
Sep 17, 2015 | 3.440 | 3.545 | 3.415 | 3.460 | 1,129,249 | +0.02(+0.58%) |
Sep 16, 2015 | 3.540 | 3.560 | 3.430 | 3.440 | 720,909 | -0.06(-1.71%) |
Sep 15, 2015 | 3.500 | 3.610 | 3.450 | 3.500 | 1,515,784 | -0.06(-1.69%) |
Sep 14, 2015 | 3.340 | 3.660 | 3.330 | 3.560 | 2,829,561 | +0.26(+7.88%) |
Sep 11, 2015 | 3.260 | 3.390 | 3.260 | 3.300 | 1,524,494 | -0.03(-0.90%) |
Sep 10, 2015 | 3.300 | 3.470 | 3.250 | 3.330 | 2,165,465 | +0.14(+4.39%) |
Sep 09, 2015 | 3.210 | 3.210 | 3.130 | 3.190 | 508,469 | +0.03(+0.95%) |
Sep 08, 2015 | 3.160 | 3.200 | 3.120 | 3.160 | 962,308 | +0.03(+0.96%) |
Sep 04, 2015 | 3.160 | 3.130 | 3.130 | 3.130 | 363,000 | -0.06(-1.88%) |
Sep 03, 2015 | 3.130 | 3.240 | 3.080 | 3.190 | 1,024,356 | +0.09(+2.90%) |
Sep 02, 2015 | 2.950 | 3.100 | 2.920 | 3.100 | 873,949 | +0.17(+5.80%) |
Sep 01, 2015 | 3.090 | 3.090 | 2.920 | 2.930 | 867,764 | -0.07(-2.33%) |
Aug 31, 2015 | 2.910 | 3.050 | 2.820 | 3.000 | 1,515,152 | +0.20(+7.14%) |
Aug 28, 2015 | 2.730 | 2.840 | 2.730 | 2.800 | 628,269 | +0.05(+1.82%) |
Aug 27, 2015 | 2.720 | 2.855 | 2.700 | 2.750 | 833,386 | +0.07(+2.61%) |
Aug 26, 2015 | 2.730 | 2.820 | 2.655 | 2.680 | 767,038 | +0.00(+0.00%) |
Aug 25, 2015 | 2.830 | 2.840 | 2.670 | 2.680 | 687,919 | -0.12(-4.29%) |
Aug 24, 2015 | 2.540 | 2.900 | 2.270 | 2.800 | 1,026,755 | -0.05(-1.75%) |
Aug 21, 2015 | 2.810 | 2.990 | 2.810 | 2.850 | 966,686 | -0.01(-0.35%) |
Aug 20, 2015 | 3.010 | 3.020 | 2.860 | 2.860 | 862,753 | -0.08(-2.72%) |
Aug 19, 2015 | 3.070 | 3.070 | 2.870 | 2.940 | 665,180 | -0.07(-2.33%) |
Aug 18, 2015 | 3.000 | 3.050 | 2.930 | 3.010 | 743,715 | +0.03(+1.01%) |
Aug 17, 2015 | 2.900 | 3.050 | 2.870 | 2.980 | 773,684 | +0.05(+1.71%) |
Aug 14, 2015 | 2.830 | 2.990 | 2.830 | 2.930 | 652,647 | +0.07(+2.45%) |
Aug 13, 2015 | 2.760 | 2.874 | 2.760 | 2.860 | 683,048 | +0.07(+2.51%) |
Aug 12, 2015 | 2.810 | 2.850 | 2.750 | 2.790 | 665,000 | -0.06(-2.11%) |
Aug 11, 2015 | 2.830 | 2.900 | 2.763 | 2.850 | 837,212 | +0.02(+0.71%) |
Aug 10, 2015 | 2.800 | 2.880 | 2.710 | 2.830 | 1,729,359 | +0.00(+0.00%) |
Aug 07, 2015 | 2.500 | 2.870 | 2.500 | 2.830 | 2,382,302 | +0.29(+11.42%) |
Aug 06, 2015 | 2.750 | 2.770 | 2.500 | 2.540 | 2,870,167 | +0.21(+9.01%) |
Aug 05, 2015 | 2.250 | 2.330 | 2.180 | 2.330 | 1,571,943 | +0.08(+3.56%) |
Aug 04, 2015 | 2.190 | 2.290 | 2.180 | 2.250 | 919,456 | +0.04(+1.81%) |
Aug 03, 2015 | 2.310 | 2.320 | 2.170 | 2.210 | 942,866 | -0.11(-4.74%) |
Jul 31, 2015 | 2.350 | 2.370 | 2.260 | 2.320 | 734,761 | -0.03(-1.28%) |
Jul 30, 2015 | 2.210 | 2.360 | 2.200 | 2.350 | 912,765 | +0.12(+5.38%) |
Jul 29, 2015 | 2.150 | 2.250 | 2.140 | 2.230 | 614,735 | +0.10(+4.69%) |
Jul 28, 2015 | 2.200 | 2.260 | 2.120 | 2.130 | 868,473 | -0.05(-2.29%) |
Jul 27, 2015 | 2.180 | 2.210 | 2.105 | 2.180 | 568,681 | +0.01(+0.46%) |
Jul 24, 2015 | 2.240 | 2.270 | 2.160 | 2.170 | 1,228,946 | -0.08(-3.56%) |
Jul 23, 2015 | 2.230 | 2.260 | 2.200 | 2.250 | 970,652 | +0.02(+0.90%) |
Jul 22, 2015 | 2.250 | 2.250 | 2.190 | 2.230 | 494,192 | -0.02(-0.89%) |
Jul 21, 2015 | 2.290 | 2.310 | 2.240 | 2.250 | 702,766 | -0.05(-2.17%) |
Jul 20, 2015 | 2.360 | 2.360 | 2.280 | 2.300 | 901,174 | -0.01(-0.43%) |
Jul 17, 2015 | 2.290 | 2.360 | 2.260 | 2.310 | 761,116 | +0.03(+1.32%) |
Jul 16, 2015 | 2.370 | 2.450 | 2.260 | 2.280 | 683,827 | -0.08(-3.39%) |
Jul 15, 2015 | 2.390 | 2.410 | 2.330 | 2.360 | 478,528 | -0.04(-1.67%) |
Jul 14, 2015 | 2.350 | 2.410 | 2.320 | 2.400 | 1,011,707 | +0.07(+3.00%) |
Jul 13, 2015 | 2.320 | 2.370 | 2.310 | 2.330 | 658,560 | +0.03(+1.30%) |
Jul 10, 2015 | 2.340 | 2.410 | 2.290 | 2.300 | 1,028,305 | +0.00(+0.00%) |
Jul 09, 2015 | 2.400 | 2.410 | 2.290 | 2.300 | 1,005,176 | -0.06(-2.54%) |
Jul 08, 2015 | 2.440 | 2.440 | 2.350 | 2.360 | 776,563 | -0.09(-3.67%) |
Jul 07, 2015 | 2.490 | 2.490 | 2.350 | 2.450 | 1,082,986 | -0.03(-1.21%) |
Jul 06, 2015 | 2.580 | 2.600 | 2.430 | 2.480 | 3,121,918 | -0.11(-4.25%) |
Jul 02, 2015 | 2.610 | 2.590 | 2.590 | 2.590 | 504,900 | -0.01(-0.38%) |
Jul 01, 2015 | 2.740 | 2.740 | 2.560 | 2.600 | 1,854,436 | -0.09(-3.35%) |
Jun 30, 2015 | 2.660 | 2.740 | 2.630 | 2.690 | 1,091,698 | +0.04(+1.51%) |
Jun 29, 2015 | 2.710 | 2.780 | 2.650 | 2.650 | 691,023 | -0.11(-3.99%) |
Jun 26, 2015 | 2.790 | 2.800 | 2.640 | 2.760 | 2,294,217 | -0.01(-0.36%) |
Jun 25, 2015 | 2.790 | 2.850 | 2.750 | 2.770 | 724,440 | +0.00(+0.00%) |
Jun 24, 2015 | 2.820 | 2.870 | 2.760 | 2.770 | 843,388 | -0.08(-2.81%) |
Jun 23, 2015 | 2.860 | 2.880 | 2.810 | 2.850 | 593,271 | +0.01(+0.35%) |
Jun 22, 2015 | 2.910 | 2.945 | 2.830 | 2.840 | 709,449 | -0.08(-2.74%) |
Jun 19, 2015 | 2.920 | 2.940 | 2.880 | 2.920 | 890,078 | +0.01(+0.34%) |
Jun 18, 2015 | 2.970 | 2.980 | 2.903 | 2.910 | 470,841 | -0.04(-1.36%) |
Jun 17, 2015 | 3.040 | 3.040 | 2.870 | 2.950 | 527,903 | -0.06(-1.99%) |
Jun 16, 2015 | 2.850 | 3.020 | 2.820 | 3.010 | 510,162 | +0.14(+4.88%) |
Jun 15, 2015 | 2.910 | 2.920 | 2.800 | 2.870 | 921,877 | -0.08(-2.71%) |
Jun 12, 2015 | 2.810 | 3.100 | 2.800 | 2.950 | 1,539,247 | +0.12(+4.24%) |
Jun 11, 2015 | 2.650 | 2.875 | 2.650 | 2.830 | 1,130,596 | +0.16(+5.99%) |
Jun 10, 2015 | 2.620 | 2.700 | 2.620 | 2.670 | 379,626 | +0.06(+2.30%) |
Jun 09, 2015 | 2.600 | 2.640 | 2.550 | 2.610 | 695,579 | +0.00(+0.00%) |
Jun 08, 2015 | 2.610 | 2.665 | 2.570 | 2.610 | 502,503 | -0.03(-1.14%) |
Jun 05, 2015 | 2.590 | 2.640 | 2.510 | 2.640 | 530,193 | +0.06(+2.33%) |
Jun 04, 2015 | 2.760 | 2.780 | 2.570 | 2.580 | 728,062 | -0.21(-7.69%) |
Jun 03, 2015 | 2.720 | 2.835 | 2.700 | 2.795 | 1,003,326 | +0.10(+3.71%) |
Jun 02, 2015 | 2.650 | 2.780 | 2.600 | 2.695 | 687,381 | +0.04(+1.70%) |
Jun 01, 2015 | 2.740 | 2.750 | 2.640 | 2.650 | 597,147 | -0.06(-2.21%) |
May 29, 2015 | 2.660 | 2.730 | 2.650 | 2.710 | 718,125 | +0.03(+1.12%) |
May 28, 2015 | 2.630 | 2.770 | 2.630 | 2.680 | 811,810 | +0.03(+1.13%) |
May 27, 2015 | 2.590 | 2.670 | 2.565 | 2.650 | 1,045,950 | +0.06(+2.32%) |
May 26, 2015 | 2.610 | 2.610 | 2.540 | 2.590 | 642,894 | -0.03(-1.15%) |
May 22, 2015 | 2.600 | 2.620 | 2.620 | 2.620 | 604,700 | +0.02(+0.77%) |
May 21, 2015 | 2.800 | 2.800 | 2.550 | 2.600 | 1,575,116 | +0.04(+1.56%) |
May 20, 2015 | 2.650 | 2.650 | 2.530 | 2.560 | 575,375 | -0.07(-2.66%) |
May 19, 2015 | 2.570 | 2.650 | 2.570 | 2.630 | 847,256 | +0.06(+2.33%) |
May 18, 2015 | 2.640 | 2.690 | 2.540 | 2.570 | 2,292,351 | -0.09(-3.38%) |
May 15, 2015 | 2.580 | 2.670 | 2.559 | 2.660 | 1,085,058 | +0.07(+2.70%) |
May 14, 2015 | 2.620 | 2.620 | 2.545 | 2.590 | 820,373 | +0.00(+0.00%) |
May 13, 2015 | 2.580 | 2.630 | 2.520 | 2.590 | 918,527 | +0.03(+1.17%) |
May 12, 2015 | 2.510 | 2.580 | 2.500 | 2.560 | 677,537 | +0.02(+0.79%) |
May 11, 2015 | 2.500 | 2.550 | 2.500 | 2.540 | 770,798 | +0.03(+1.20%) |
May 08, 2015 | 2.500 | 2.550 | 2.460 | 2.510 | 1,188,390 | +0.04(+1.62%) |
May 07, 2015 | 2.550 | 2.555 | 2.350 | 2.470 | 2,725,519 | -0.12(-4.63%) |
May 06, 2015 | 2.490 | 2.640 | 2.462 | 2.590 | 2,366,313 | +0.10(+4.02%) |
May 05, 2015 | 2.530 | 2.570 | 2.440 | 2.490 | 1,043,108 | -0.06(-2.35%) |
May 04, 2015 | 2.520 | 2.560 | 2.460 | 2.550 | 808,743 | +0.01(+0.39%) |
May 01, 2015 | 2.520 | 2.560 | 2.470 | 2.540 | 1,127,780 | +0.02(+0.79%) |
Apr 30, 2015 | 2.580 | 2.600 | 2.470 | 2.520 | 922,078 | -0.08(-3.08%) |
Apr 29, 2015 | 2.640 | 2.710 | 2.590 | 2.600 | 1,094,611 | -0.05(-1.89%) |
Apr 28, 2015 | 2.590 | 2.680 | 2.560 | 2.650 | 1,063,655 | +0.07(+2.71%) |
Apr 27, 2015 | 2.560 | 2.620 | 2.550 | 2.580 | 1,051,536 | +0.03(+1.18%) |
Apr 24, 2015 | 2.580 | 2.600 | 2.520 | 2.550 | 1,276,821 | -0.02(-0.78%) |
Apr 23, 2015 | 2.500 | 2.600 | 2.500 | 2.570 | 1,254,845 | +0.05(+1.98%) |
Apr 22, 2015 | 2.550 | 2.610 | 2.490 | 2.520 | 1,556,765 | -0.01(-0.40%) |
Apr 21, 2015 | 2.530 | 2.640 | 2.470 | 2.530 | 4,463,052 | +0.02(+0.80%) |
Apr 20, 2015 | 2.420 | 2.510 | 2.415 | 2.510 | 1,063,316 | +0.09(+3.72%) |
Apr 17, 2015 | 2.430 | 2.460 | 2.410 | 2.420 | 1,426,529 | -0.03(-1.22%) |
Apr 16, 2015 | 2.460 | 2.500 | 2.430 | 2.450 | 1,786,804 | +0.00(+0.00%) |
Apr 15, 2015 | 2.400 | 2.500 | 2.350 | 2.450 | 2,535,381 | +0.04(+1.66%) |
Apr 14, 2015 | 2.460 | 2.485 | 2.385 | 2.410 | 2,517,363 | -0.06(-2.43%) |
Apr 13, 2015 | 2.490 | 2.500 | 2.400 | 2.470 | 3,316,111 | -0.03(-1.20%) |
Apr 10, 2015 | 2.330 | 2.580 | 2.330 | 2.500 | 10,105,916 | -0.74(-22.84%) |
Apr 09, 2015 | 3.220 | 3.260 | 3.160 | 3.240 | 354,261 | +0.01(+0.31%) |
Apr 08, 2015 | 3.220 | 3.270 | 3.220 | 3.230 | 430,457 | -0.01(-0.31%) |
Apr 07, 2015 | 3.230 | 3.320 | 3.200 | 3.240 | 687,567 | -0.01(-0.31%) |
Apr 06, 2015 | 3.230 | 3.270 | 3.210 | 3.250 | 556,917 | +0.01(+0.31%) |
Apr 02, 2015 | 3.240 | 3.240 | 3.240 | 3.240 | 643,800 | -0.01(-0.31%) |
Apr 01, 2015 | 3.130 | 3.300 | 3.100 | 3.250 | 970,778 | +0.09(+2.85%) |
Mar 31, 2015 | 3.120 | 3.170 | 3.085 | 3.160 | 392,461 | +0.01(+0.32%) |
Mar 30, 2015 | 3.070 | 3.180 | 3.070 | 3.150 | 365,826 | +0.07(+2.27%) |
Mar 27, 2015 | 3.090 | 3.110 | 3.010 | 3.080 | 627,975 | -0.02(-0.65%) |
Mar 26, 2015 | 3.100 | 3.130 | 3.040 | 3.100 | 504,688 | +0.01(+0.32%) |
Mar 25, 2015 | 3.230 | 3.230 | 3.080 | 3.090 | 882,323 | -0.14(-4.19%) |
Mar 24, 2015 | 3.310 | 3.320 | 3.220 | 3.225 | 990,674 | -0.08(-2.57%) |
Mar 23, 2015 | 3.300 | 3.389 | 3.250 | 3.310 | 982,436 | -0.02(-0.60%) |
Mar 20, 2015 | 3.410 | 3.430 | 3.280 | 3.330 | 3,938,083 | -0.15(-4.31%) |
Mar 19, 2015 | 3.330 | 3.530 | 3.330 | 3.480 | 776,441 | +0.12(+3.57%) |
Mar 18, 2015 | 3.310 | 3.380 | 3.260 | 3.360 | 505,805 | +0.07(+2.13%) |
Mar 17, 2015 | 3.250 | 3.320 | 3.200 | 3.290 | 1,180,638 | +0.04(+1.23%) |
Mar 16, 2015 | 3.270 | 3.320 | 3.190 | 3.250 | 2,672,886 | -0.02(-0.61%) |
Mar 13, 2015 | 3.250 | 3.305 | 3.180 | 3.270 | 1,418,272 | +0.01(+0.31%) |
Mar 12, 2015 | 3.320 | 3.360 | 3.220 | 3.260 | 698,985 | -0.03(-0.91%) |
Mar 11, 2015 | 3.210 | 3.358 | 3.200 | 3.290 | 415,393 | +0.07(+2.17%) |
Mar 10, 2015 | 3.330 | 3.340 | 3.220 | 3.220 | 685,914 | -0.17(-5.01%) |
Mar 09, 2015 | 3.430 | 3.430 | 3.300 | 3.390 | 649,230 | -0.04(-1.17%) |
Mar 06, 2015 | 3.340 | 3.460 | 3.320 | 3.430 | 481,287 | +0.05(+1.48%) |
Mar 05, 2015 | 3.420 | 3.440 | 3.340 | 3.380 | 588,781 | -0.03(-0.88%) |
Mar 04, 2015 | 3.510 | 3.540 | 3.400 | 3.410 | 719,692 | -0.13(-3.67%) |
Mar 03, 2015 | 3.600 | 3.620 | 3.530 | 3.540 | 564,236 | -0.06(-1.67%) |
Mar 02, 2015 | 3.530 | 3.640 | 3.510 | 3.600 | 769,914 | +0.05(+1.41%) |
Feb 27, 2015 | 3.410 | 3.590 | 3.410 | 3.550 | 1,730,990 | +0.12(+3.50%) |
Feb 26, 2015 | 3.460 | 3.510 | 3.405 | 3.430 | 322,291 | -0.07(-2.00%) |
Feb 25, 2015 | 3.490 | 3.518 | 3.415 | 3.500 | 467,331 | +0.02(+0.57%) |
Feb 24, 2015 | 3.490 | 3.600 | 3.440 | 3.480 | 1,385,275 | -0.04(-1.14%) |
Feb 23, 2015 | 3.460 | 3.540 | 3.370 | 3.520 | 608,860 | +0.06(+1.73%) |
Feb 20, 2015 | 3.540 | 3.560 | 3.430 | 3.460 | 657,525 | -0.10(-2.81%) |
Feb 19, 2015 | 3.410 | 3.580 | 3.380 | 3.560 | 1,277,169 | +0.15(+4.40%) |
Feb 18, 2015 | 3.350 | 3.480 | 3.340 | 3.410 | 1,111,447 | +0.00(+0.00%) |
Feb 17, 2015 | 3.440 | 3.450 | 3.380 | 3.410 | 469,694 | -0.05(-1.45%) |
Feb 13, 2015 | 3.380 | 3.460 | 3.460 | 3.460 | 862,600 | +0.10(+2.98%) |
Feb 12, 2015 | 3.230 | 3.370 | 3.200 | 3.360 | 1,087,253 | +0.17(+5.33%) |
Feb 11, 2015 | 3.200 | 3.250 | 3.130 | 3.190 | 776,358 | -0.02(-0.62%) |
Feb 10, 2015 | 3.190 | 3.220 | 3.100 | 3.210 | 607,147 | +0.06(+1.90%) |
Feb 09, 2015 | 3.230 | 3.290 | 3.135 | 3.150 | 559,025 | -0.10(-3.08%) |
Feb 06, 2015 | 3.150 | 3.260 | 3.140 | 3.250 | 1,171,360 | +0.11(+3.50%) |
Feb 05, 2015 | 3.030 | 3.180 | 3.030 | 3.140 | 878,448 | +0.10(+3.29%) |
Feb 04, 2015 | 3.120 | 3.200 | 3.030 | 3.040 | 1,101,544 | -0.12(-3.80%) |
Feb 03, 2015 | 3.100 | 3.200 | 3.007 | 3.160 | 1,084,600 | +0.07(+2.27%) |