Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.691 | 2.762 | 2.669 | 2.762 | 202,226 | +0.10(+3.81%) |
Jan 28, 2016 | 2.661 | 2.703 | 2.640 | 2.661 | 206,261 | +0.02(+0.64%) |
Jan 27, 2016 | 2.686 | 2.703 | 2.606 | 2.644 | 224,534 | -0.04(-1.42%) |
Jan 26, 2016 | 2.661 | 2.691 | 2.636 | 2.682 | 237,813 | +0.04(+1.44%) |
Jan 25, 2016 | 2.695 | 2.703 | 2.644 | 2.644 | 114,328 | -0.05(-1.88%) |
Jan 22, 2016 | 2.648 | 2.703 | 2.640 | 2.695 | 230,221 | +0.06(+2.41%) |
Jan 21, 2016 | 2.606 | 2.661 | 2.583 | 2.631 | 230,725 | +0.03(+0.97%) |
Jan 20, 2016 | 2.661 | 2.691 | 2.568 | 2.606 | 826,418 | -0.09(-3.29%) |
Jan 19, 2016 | 2.750 | 2.750 | 2.669 | 2.695 | 325,774 | -0.04(-1.54%) |
Jan 15, 2016 | 2.750 | 2.737 | 2.737 | 2.737 | 257,119 | -0.05(-1.82%) |
Jan 14, 2016 | 2.788 | 2.805 | 2.712 | 2.788 | 222,237 | +0.01(+0.30%) |
Jan 13, 2016 | 2.843 | 2.867 | 2.741 | 2.779 | 519,148 | -0.07(-2.52%) |
Jan 12, 2016 | 2.952 | 2.957 | 2.851 | 2.851 | 281,152 | -0.09(-3.02%) |
Jan 11, 2016 | 2.978 | 3.007 | 2.889 | 2.940 | 495,454 | -0.03(-1.14%) |
Jan 08, 2016 | 3.003 | 3.014 | 2.961 | 2.974 | 328,248 | -0.03(-0.98%) |
Jan 07, 2016 | 3.037 | 3.045 | 2.999 | 3.003 | 320,262 | -0.08(-2.47%) |
Jan 06, 2016 | 3.066 | 3.104 | 3.058 | 3.079 | 332,273 | +0.02(+0.69%) |
Jan 05, 2016 | 3.058 | 3.104 | 3.028 | 3.058 | 400,492 | +0.00(+0.00%) |
Jan 04, 2016 | 3.020 | 3.058 | 2.974 | 3.058 | 354,166 | +0.04(+1.26%) |
Dec 31, 2015 | 3.028 | 3.020 | 3.020 | 3.020 | 185,855 | -0.02(-0.69%) |
Dec 30, 2015 | 2.999 | 3.041 | 2.982 | 3.041 | 289,855 | +0.04(+1.41%) |
Dec 29, 2015 | 3.007 | 3.033 | 2.990 | 2.999 | 202,596 | -0.01(-0.28%) |
Dec 28, 2015 | 2.986 | 3.007 | 2.961 | 3.007 | 195,678 | +0.03(+0.99%) |
Dec 24, 2015 | 2.990 | 2.978 | 2.978 | 2.978 | 113,407 | -0.03(-0.98%) |
Dec 23, 2015 | 3.041 | 3.058 | 2.990 | 3.007 | 251,789 | -0.05(-1.52%) |
Dec 22, 2015 | 2.969 | 3.071 | 2.957 | 3.054 | 864,798 | +0.06(+1.97%) |
Dec 21, 2015 | 3.016 | 3.016 | 2.902 | 2.995 | 435,620 | -0.07(-2.34%) |
Dec 18, 2015 | 2.864 | 3.088 | 2.851 | 3.066 | 2,505,726 | +0.18(+6.30%) |
Dec 17, 2015 | 2.902 | 2.910 | 2.868 | 2.885 | 400,260 | -0.02(-0.58%) |
Dec 16, 2015 | 2.779 | 2.906 | 2.779 | 2.902 | 441,942 | +0.13(+4.73%) |
Dec 15, 2015 | 2.830 | 2.834 | 2.767 | 2.771 | 357,800 | -0.05(-1.94%) |
Dec 14, 2015 | 2.868 | 2.881 | 2.762 | 2.826 | 361,306 | -0.03(-0.89%) |
Dec 11, 2015 | 2.830 | 2.868 | 2.809 | 2.851 | 433,487 | +0.02(+0.75%) |
Dec 10, 2015 | 2.851 | 2.855 | 2.809 | 2.830 | 183,241 | -0.02(-0.74%) |
Dec 09, 2015 | 2.864 | 2.893 | 2.830 | 2.851 | 114,934 | -0.03(-1.17%) |
Dec 08, 2015 | 2.864 | 2.902 | 2.843 | 2.885 | 282,549 | +0.02(+0.74%) |
Dec 07, 2015 | 2.868 | 2.919 | 2.843 | 2.864 | 280,681 | +0.02(+0.59%) |
Dec 04, 2015 | 2.830 | 2.872 | 2.826 | 2.847 | 145,544 | +0.02(+0.60%) |
Dec 03, 2015 | 2.855 | 2.868 | 2.821 | 2.830 | 104,036 | -0.03(-1.03%) |
Dec 02, 2015 | 2.902 | 2.914 | 2.855 | 2.859 | 116,764 | -0.05(-1.74%) |
Dec 01, 2015 | 2.906 | 2.935 | 2.897 | 2.910 | 162,300 | +0.00(+0.15%) |
Nov 30, 2015 | 2.864 | 2.914 | 2.864 | 2.906 | 300,552 | +0.04(+1.48%) |
Nov 27, 2015 | 2.830 | 2.868 | 2.830 | 2.864 | 91,916 | +0.03(+1.19%) |
Nov 25, 2015 | 2.817 | 2.830 | 2.830 | 2.830 | 132,584 | +0.01(+0.45%) |
Nov 24, 2015 | 2.847 | 2.855 | 2.788 | 2.817 | 185,838 | +0.00(+0.00%) |
Nov 23, 2015 | 2.830 | 2.843 | 2.805 | 2.817 | 179,715 | -0.01(-0.45%) |
Nov 20, 2015 | 2.847 | 2.859 | 2.826 | 2.830 | 120,632 | -0.01(-0.45%) |
Nov 19, 2015 | 2.830 | 2.855 | 2.821 | 2.843 | 197,602 | +0.02(+0.75%) |
Nov 18, 2015 | 2.821 | 2.847 | 2.817 | 2.821 | 141,851 | -0.00(-0.15%) |
Nov 17, 2015 | 2.847 | 2.851 | 2.809 | 2.826 | 261,148 | +0.00(+0.15%) |
Nov 16, 2015 | 2.809 | 2.847 | 2.771 | 2.821 | 249,784 | +0.04(+1.37%) |
Nov 13, 2015 | 2.812 | 2.821 | 2.779 | 2.783 | 210,408 | -0.02(-0.88%) |
Nov 12, 2015 | 2.804 | 2.821 | 2.779 | 2.808 | 259,390 | -0.00(-0.15%) |
Nov 11, 2015 | 2.788 | 2.837 | 2.788 | 2.812 | 277,694 | +0.00(+0.15%) |
Nov 10, 2015 | 2.808 | 2.841 | 2.771 | 2.808 | 481,594 | +0.00(+0.00%) |
Nov 09, 2015 | 2.717 | 2.821 | 2.717 | 2.808 | 480,903 | +0.10(+3.66%) |
Nov 06, 2015 | 2.684 | 2.726 | 2.643 | 2.709 | 307,410 | +0.09(+3.47%) |
Nov 05, 2015 | 2.664 | 2.664 | 2.618 | 2.618 | 245,512 | -0.04(-1.40%) |
Nov 04, 2015 | 2.655 | 2.664 | 2.643 | 2.655 | 111,210 | +0.01(+0.47%) |
Nov 03, 2015 | 2.622 | 2.655 | 2.614 | 2.643 | 112,985 | +0.02(+0.79%) |
Nov 02, 2015 | 2.598 | 2.632 | 2.589 | 2.622 | 379,800 | +0.04(+1.60%) |
Oct 30, 2015 | 2.614 | 2.643 | 2.580 | 2.581 | 494,708 | -0.04(-1.57%) |
Oct 29, 2015 | 2.647 | 2.649 | 2.602 | 2.622 | 149,358 | -0.02(-0.94%) |
Oct 28, 2015 | 2.631 | 2.647 | 2.585 | 2.647 | 276,609 | +0.02(+0.94%) |
Oct 27, 2015 | 2.664 | 2.672 | 2.589 | 2.622 | 272,221 | -0.05(-1.85%) |
Oct 26, 2015 | 2.672 | 2.688 | 2.664 | 2.672 | 195,076 | +0.01(+0.31%) |
Oct 23, 2015 | 2.668 | 2.668 | 2.643 | 2.664 | 114,542 | -0.00(-0.15%) |
Oct 22, 2015 | 2.684 | 2.684 | 2.651 | 2.668 | 93,391 | +0.00(+0.16%) |
Oct 21, 2015 | 2.635 | 2.668 | 2.635 | 2.664 | 181,220 | +0.02(+0.62%) |
Oct 20, 2015 | 2.643 | 2.647 | 2.622 | 2.647 | 148,213 | +0.00(+0.16%) |
Oct 19, 2015 | 2.643 | 2.655 | 2.635 | 2.643 | 71,288 | +0.01(+0.31%) |
Oct 16, 2015 | 2.639 | 2.664 | 2.635 | 2.635 | 212,062 | -0.02(-0.78%) |
Oct 15, 2015 | 2.643 | 2.660 | 2.622 | 2.655 | 138,028 | +0.02(+0.78%) |
Oct 14, 2015 | 2.622 | 2.668 | 2.622 | 2.635 | 107,101 | -0.02(-0.62%) |
Oct 13, 2015 | 2.651 | 2.664 | 2.635 | 2.651 | 185,143 | -0.02(-0.77%) |
Oct 12, 2015 | 2.668 | 2.676 | 2.655 | 2.672 | 85,625 | +0.01(+0.31%) |
Oct 09, 2015 | 2.664 | 2.680 | 2.643 | 2.664 | 142,406 | -0.00(-0.15%) |
Oct 08, 2015 | 2.655 | 2.684 | 2.647 | 2.668 | 117,697 | +0.02(+0.62%) |
Oct 07, 2015 | 2.655 | 2.684 | 2.643 | 2.651 | 202,088 | -0.00(-0.16%) |
Oct 06, 2015 | 2.664 | 2.676 | 2.614 | 2.655 | 153,015 | -0.02(-0.62%) |
Oct 05, 2015 | 2.618 | 2.684 | 2.618 | 2.672 | 88,797 | +0.06(+2.21%) |
Oct 02, 2015 | 2.618 | 2.668 | 2.585 | 2.614 | 127,238 | -0.03(-1.09%) |
Oct 01, 2015 | 2.643 | 2.643 | 2.589 | 2.643 | 149,528 | +0.02(+0.63%) |
Sep 30, 2015 | 2.655 | 2.655 | 2.593 | 2.627 | 267,686 | -0.01(-0.47%) |
Sep 29, 2015 | 2.627 | 2.643 | 2.598 | 2.639 | 279,512 | +0.03(+1.11%) |
Sep 28, 2015 | 2.655 | 2.660 | 2.573 | 2.610 | 265,833 | -0.03(-1.25%) |
Sep 25, 2015 | 2.709 | 2.717 | 2.643 | 2.643 | 271,456 | -0.07(-2.44%) |
Sep 24, 2015 | 2.726 | 2.726 | 2.684 | 2.709 | 121,230 | -0.02(-0.61%) |
Sep 23, 2015 | 2.734 | 2.734 | 2.701 | 2.726 | 235,257 | +0.02(+0.76%) |
Sep 22, 2015 | 2.688 | 2.726 | 2.676 | 2.705 | 155,245 | +0.01(+0.31%) |
Sep 21, 2015 | 2.701 | 2.717 | 2.680 | 2.697 | 272,788 | +0.01(+0.31%) |
Sep 18, 2015 | 2.598 | 2.688 | 2.593 | 2.688 | 408,037 | +0.07(+2.84%) |
Sep 17, 2015 | 2.618 | 2.627 | 2.606 | 2.614 | 195,441 | -0.00(-0.16%) |
Sep 16, 2015 | 2.610 | 2.627 | 2.606 | 2.618 | 127,594 | +0.02(+0.63%) |
Sep 15, 2015 | 2.610 | 2.618 | 2.602 | 2.602 | 89,301 | -0.01(-0.47%) |
Sep 14, 2015 | 2.581 | 2.639 | 2.573 | 2.614 | 180,089 | +0.05(+1.93%) |
Sep 11, 2015 | 2.556 | 2.577 | 2.548 | 2.565 | 127,270 | +0.00(+0.16%) |
Sep 10, 2015 | 2.577 | 2.581 | 2.552 | 2.560 | 232,942 | +0.00(+0.00%) |
Sep 09, 2015 | 2.631 | 2.631 | 2.560 | 2.560 | 143,324 | -0.05(-2.05%) |
Sep 08, 2015 | 2.614 | 2.627 | 2.593 | 2.614 | 176,929 | +0.02(+0.96%) |
Sep 04, 2015 | 2.585 | 2.589 | 2.589 | 2.589 | 99,522 | -0.02(-0.95%) |
Sep 03, 2015 | 2.618 | 2.627 | 2.606 | 2.614 | 132,815 | +0.01(+0.48%) |
Sep 02, 2015 | 2.627 | 2.643 | 2.598 | 2.602 | 286,389 | -0.00(-0.16%) |
Sep 01, 2015 | 2.639 | 2.647 | 2.602 | 2.606 | 247,425 | -0.03(-1.25%) |
Aug 31, 2015 | 2.614 | 2.651 | 2.598 | 2.639 | 211,278 | +0.04(+1.59%) |
Aug 28, 2015 | 2.602 | 2.631 | 2.585 | 2.598 | 320,404 | -0.00(-0.16%) |
Aug 27, 2015 | 2.614 | 2.664 | 2.581 | 2.602 | 559,039 | +0.01(+0.48%) |
Aug 26, 2015 | 2.581 | 2.593 | 2.544 | 2.589 | 177,607 | +0.05(+2.12%) |
Aug 25, 2015 | 2.519 | 2.602 | 2.519 | 2.536 | 624,472 | +0.04(+1.66%) |
Aug 24, 2015 | 2.614 | 2.644 | 2.490 | 2.494 | 699,962 | -0.19(-7.08%) |
Aug 21, 2015 | 2.684 | 2.691 | 2.643 | 2.684 | 476,412 | -0.01(-0.31%) |
Aug 20, 2015 | 2.713 | 2.718 | 2.672 | 2.693 | 235,584 | -0.03(-1.21%) |
Aug 19, 2015 | 2.709 | 2.735 | 2.697 | 2.726 | 217,992 | +0.02(+0.92%) |
Aug 18, 2015 | 2.721 | 2.730 | 2.697 | 2.701 | 129,325 | -0.03(-1.06%) |
Aug 17, 2015 | 2.709 | 2.750 | 2.701 | 2.730 | 127,756 | +0.02(+0.76%) |
Aug 14, 2015 | 2.697 | 2.717 | 2.680 | 2.709 | 81,562 | +0.00(+0.00%) |
Aug 13, 2015 | 2.668 | 2.713 | 2.643 | 2.709 | 328,135 | +0.02(+0.92%) |
Aug 12, 2015 | 2.651 | 2.701 | 2.635 | 2.684 | 486,543 | +0.03(+1.25%) |
Aug 11, 2015 | 2.651 | 2.659 | 2.635 | 2.651 | 364,855 | +0.00(+0.15%) |
Aug 10, 2015 | 2.647 | 2.663 | 2.643 | 2.647 | 428,094 | +0.01(+0.31%) |
Aug 07, 2015 | 2.631 | 2.647 | 2.615 | 2.639 | 289,160 | +0.00(+0.15%) |
Aug 06, 2015 | 2.684 | 2.684 | 2.635 | 2.635 | 543,564 | -0.06(-2.10%) |
Aug 05, 2015 | 2.744 | 2.744 | 2.680 | 2.692 | 346,336 | -0.03(-1.19%) |
Aug 04, 2015 | 2.760 | 2.760 | 2.700 | 2.724 | 306,450 | -0.03(-1.03%) |
Aug 03, 2015 | 2.752 | 2.764 | 2.724 | 2.752 | 337,046 | -0.01(-0.29%) |
Jul 31, 2015 | 2.724 | 2.797 | 2.692 | 2.760 | 446,667 | +0.04(+1.33%) |
Jul 30, 2015 | 2.704 | 2.724 | 2.692 | 2.724 | 317,323 | +0.02(+0.75%) |
Jul 29, 2015 | 2.671 | 2.708 | 2.655 | 2.704 | 337,658 | +0.03(+1.21%) |
Jul 28, 2015 | 2.700 | 2.716 | 2.667 | 2.671 | 561,341 | -0.02(-0.60%) |
Jul 27, 2015 | 2.700 | 2.712 | 2.675 | 2.688 | 521,499 | -0.01(-0.45%) |
Jul 24, 2015 | 2.716 | 2.716 | 2.688 | 2.700 | 260,606 | -0.02(-0.74%) |
Jul 23, 2015 | 2.744 | 2.744 | 2.692 | 2.720 | 337,460 | -0.03(-1.17%) |
Jul 22, 2015 | 2.764 | 2.764 | 2.712 | 2.752 | 285,198 | -0.00(-0.15%) |
Jul 21, 2015 | 2.760 | 2.764 | 2.732 | 2.756 | 389,650 | -0.02(-0.73%) |
Jul 20, 2015 | 2.776 | 2.784 | 2.748 | 2.776 | 431,772 | +0.00(+0.15%) |
Jul 17, 2015 | 2.744 | 2.772 | 2.744 | 2.772 | 204,089 | +0.02(+0.59%) |
Jul 16, 2015 | 2.793 | 2.793 | 2.748 | 2.756 | 167,377 | -0.04(-1.44%) |
Jul 15, 2015 | 2.784 | 2.797 | 2.769 | 2.797 | 132,736 | +0.01(+0.29%) |
Jul 14, 2015 | 2.776 | 2.801 | 2.764 | 2.788 | 416,234 | +0.02(+0.58%) |
Jul 13, 2015 | 2.732 | 2.772 | 2.732 | 2.772 | 272,703 | +0.06(+2.38%) |
Jul 10, 2015 | 2.700 | 2.724 | 2.692 | 2.708 | 355,899 | +0.01(+0.30%) |
Jul 09, 2015 | 2.716 | 2.728 | 2.684 | 2.700 | 316,166 | -0.02(-0.59%) |
Jul 08, 2015 | 2.732 | 2.760 | 2.712 | 2.716 | 249,073 | -0.03(-1.17%) |
Jul 07, 2015 | 2.716 | 2.760 | 2.708 | 2.748 | 237,312 | +0.03(+1.19%) |
Jul 06, 2015 | 2.704 | 2.720 | 2.684 | 2.716 | 214,383 | +0.02(+0.75%) |
Jul 02, 2015 | 2.716 | 2.696 | 2.696 | 2.696 | 225,502 | -0.03(-1.18%) |
Jul 01, 2015 | 2.720 | 2.744 | 2.712 | 2.728 | 345,345 | +0.00(+0.00%) |
Jun 30, 2015 | 2.663 | 2.730 | 2.655 | 2.728 | 415,600 | +0.06(+2.27%) |
Jun 29, 2015 | 2.736 | 2.740 | 2.651 | 2.667 | 680,387 | -0.08(-3.08%) |
Jun 26, 2015 | 2.740 | 2.756 | 2.724 | 2.752 | 495,401 | +0.00(+0.15%) |
Jun 25, 2015 | 2.764 | 2.768 | 2.748 | 2.748 | 515,839 | -0.01(-0.29%) |
Jun 24, 2015 | 2.793 | 2.793 | 2.748 | 2.756 | 244,575 | -0.02(-0.87%) |
Jun 23, 2015 | 2.776 | 2.793 | 2.764 | 2.780 | 329,302 | +0.00(+0.15%) |
Jun 22, 2015 | 2.764 | 2.797 | 2.764 | 2.776 | 458,720 | -0.00(-0.15%) |
Jun 19, 2015 | 2.805 | 2.817 | 2.760 | 2.780 | 464,212 | -0.03(-1.01%) |
Jun 18, 2015 | 2.772 | 2.813 | 2.764 | 2.809 | 283,347 | +0.02(+0.87%) |
Jun 17, 2015 | 2.793 | 2.793 | 2.756 | 2.784 | 275,724 | -0.01(-0.29%) |
Jun 16, 2015 | 2.825 | 2.825 | 2.788 | 2.793 | 254,537 | -0.02(-0.86%) |
Jun 15, 2015 | 2.837 | 2.841 | 2.813 | 2.817 | 566,245 | -0.01(-0.29%) |
Jun 12, 2015 | 2.813 | 2.829 | 2.776 | 2.825 | 864,032 | +0.01(+0.43%) |
Jun 11, 2015 | 2.788 | 2.825 | 2.784 | 2.813 | 369,035 | +0.05(+1.75%) |
Jun 10, 2015 | 2.768 | 2.788 | 2.756 | 2.764 | 453,118 | -0.00(-0.15%) |
Jun 09, 2015 | 2.776 | 2.776 | 2.764 | 2.768 | 517,790 | -0.01(-0.29%) |
Jun 08, 2015 | 2.788 | 2.797 | 2.768 | 2.776 | 322,698 | -0.03(-1.01%) |
Jun 05, 2015 | 2.801 | 2.821 | 2.801 | 2.805 | 455,286 | +0.00(+0.14%) |
Jun 04, 2015 | 2.821 | 2.849 | 2.801 | 2.801 | 402,365 | -0.03(-1.14%) |
Jun 03, 2015 | 2.845 | 2.853 | 2.825 | 2.833 | 425,911 | -0.03(-0.99%) |
Jun 02, 2015 | 2.869 | 2.869 | 2.849 | 2.861 | 688,185 | +0.00(+0.00%) |
Jun 01, 2015 | 2.885 | 2.889 | 2.857 | 2.861 | 555,449 | +0.00(+0.00%) |
May 29, 2015 | 2.893 | 2.910 | 2.861 | 2.861 | 445,911 | -0.03(-1.12%) |
May 28, 2015 | 2.901 | 2.910 | 2.881 | 2.893 | 650,717 | +0.00(+0.00%) |
May 27, 2015 | 2.861 | 2.897 | 2.845 | 2.893 | 1,099,439 | +0.04(+1.56%) |
May 26, 2015 | 2.833 | 2.857 | 2.817 | 2.849 | 971,795 | +0.02(+0.86%) |
May 22, 2015 | 2.845 | 2.825 | 2.825 | 2.825 | 705,251 | -0.02(-0.71%) |
May 21, 2015 | 2.837 | 2.865 | 2.833 | 2.845 | 567,933 | +0.00(+0.00%) |
May 20, 2015 | 2.813 | 2.845 | 2.805 | 2.845 | 1,041,983 | +0.03(+1.15%) |
May 19, 2015 | 2.788 | 2.829 | 2.788 | 2.813 | 814,484 | +0.02(+0.87%) |
May 18, 2015 | 2.748 | 2.801 | 2.728 | 2.788 | 2,108,879 | +0.05(+1.92%) |
May 15, 2015 | 2.704 | 2.740 | 2.700 | 2.736 | 1,489,426 | +0.04(+1.65%) |
May 14, 2015 | 2.651 | 2.708 | 2.651 | 2.692 | 8,558,407 | +0.05(+1.83%) |
May 13, 2015 | 2.704 | 2.708 | 2.643 | 2.643 | 1,067,963 | -0.02(-0.61%) |
May 12, 2015 | 2.734 | 2.738 | 2.659 | 2.659 | 3,889,322 | -0.06(-2.18%) |
May 11, 2015 | 2.770 | 2.770 | 2.719 | 2.719 | 1,517,910 | -0.04(-1.43%) |
May 08, 2015 | 2.770 | 2.770 | 2.722 | 2.758 | 1,001,404 | +0.03(+1.16%) |
May 07, 2015 | 2.758 | 2.758 | 2.722 | 2.726 | 605,855 | -0.01(-0.43%) |
May 06, 2015 | 2.758 | 2.770 | 2.734 | 2.738 | 566,391 | -0.00(-0.14%) |
May 05, 2015 | 2.754 | 2.780 | 2.738 | 2.742 | 746,900 | -0.02(-0.71%) |
May 04, 2015 | 2.829 | 2.837 | 2.754 | 2.762 | 542,760 | -0.00(-0.14%) |
May 01, 2015 | 2.837 | 2.841 | 2.762 | 2.766 | 738,034 | +0.06(+2.19%) |
Apr 30, 2015 | 2.730 | 2.746 | 2.703 | 2.707 | 174,562 | -0.02(-0.87%) |
Apr 29, 2015 | 2.734 | 2.738 | 2.711 | 2.730 | 175,216 | +0.00(+0.00%) |
Apr 28, 2015 | 2.746 | 2.750 | 2.722 | 2.730 | 107,217 | -0.01(-0.43%) |
Apr 27, 2015 | 2.762 | 2.762 | 2.734 | 2.742 | 116,985 | -0.02(-0.71%) |
Apr 24, 2015 | 2.738 | 2.762 | 2.722 | 2.762 | 195,089 | +0.02(+0.86%) |
Apr 23, 2015 | 2.742 | 2.742 | 2.738 | 2.738 | 102,351 | +0.00(+0.00%) |
Apr 22, 2015 | 2.742 | 2.746 | 2.734 | 2.738 | 81,910 | +0.00(+0.14%) |
Apr 21, 2015 | 2.722 | 2.754 | 2.722 | 2.734 | 175,944 | +0.00(+0.00%) |
Apr 20, 2015 | 2.742 | 2.750 | 2.734 | 2.734 | 51,102 | +0.00(+0.00%) |
Apr 17, 2015 | 2.734 | 2.738 | 2.726 | 2.734 | 68,336 | +0.00(+0.00%) |
Apr 16, 2015 | 2.742 | 2.746 | 2.734 | 2.734 | 153,592 | +0.00(+0.00%) |
Apr 15, 2015 | 2.738 | 2.746 | 2.734 | 2.734 | 195,796 | -0.00(-0.14%) |
Apr 14, 2015 | 2.742 | 2.746 | 2.734 | 2.738 | 139,389 | -0.00(-0.14%) |
Apr 13, 2015 | 2.726 | 2.750 | 2.722 | 2.742 | 186,451 | +0.01(+0.43%) |
Apr 10, 2015 | 2.766 | 2.766 | 2.726 | 2.730 | 344,046 | -0.03(-1.00%) |
Apr 09, 2015 | 2.758 | 2.758 | 2.742 | 2.758 | 111,761 | +0.00(+0.00%) |
Apr 08, 2015 | 2.758 | 2.762 | 2.746 | 2.758 | 139,171 | +0.01(+0.43%) |
Apr 07, 2015 | 2.766 | 2.783 | 2.746 | 2.746 | 193,201 | -0.03(-1.00%) |
Apr 06, 2015 | 2.774 | 2.786 | 2.770 | 2.774 | 164,011 | -0.01(-0.28%) |
Apr 02, 2015 | 2.782 | 2.782 | 2.782 | 2.782 | 191,604 | -0.02(-0.56%) |
Apr 01, 2015 | 2.746 | 2.797 | 2.746 | 2.797 | 353,718 | +0.04(+1.58%) |
Mar 31, 2015 | 2.762 | 2.782 | 2.750 | 2.754 | 134,627 | -0.00(-0.14%) |
Mar 30, 2015 | 2.750 | 2.790 | 2.750 | 2.758 | 175,903 | +0.00(+0.14%) |
Mar 27, 2015 | 2.782 | 2.782 | 2.742 | 2.754 | 224,610 | +0.00(+0.00%) |
Mar 26, 2015 | 2.746 | 2.766 | 2.746 | 2.754 | 115,327 | +0.01(+0.43%) |
Mar 25, 2015 | 2.770 | 2.774 | 2.742 | 2.742 | 182,956 | -0.01(-0.43%) |
Mar 24, 2015 | 2.762 | 2.774 | 2.754 | 2.754 | 103,225 | -0.00(-0.14%) |
Mar 23, 2015 | 2.754 | 2.784 | 2.754 | 2.758 | 143,890 | +0.00(+0.00%) |
Mar 20, 2015 | 2.758 | 2.774 | 2.746 | 2.758 | 413,029 | +0.00(+0.00%) |
Mar 19, 2015 | 2.770 | 2.774 | 2.754 | 2.758 | 179,553 | -0.02(-0.57%) |
Mar 18, 2015 | 2.754 | 2.782 | 2.750 | 2.774 | 84,670 | +0.02(+0.86%) |
Mar 17, 2015 | 2.758 | 2.758 | 2.742 | 2.750 | 180,868 | -0.01(-0.29%) |
Mar 16, 2015 | 2.766 | 2.774 | 2.758 | 2.758 | 108,933 | -0.01(-0.29%) |
Mar 13, 2015 | 2.754 | 2.766 | 2.742 | 2.766 | 114,458 | +0.01(+0.43%) |
Mar 12, 2015 | 2.754 | 2.782 | 2.746 | 2.754 | 126,028 | +0.00(+0.14%) |
Mar 11, 2015 | 2.762 | 2.762 | 2.746 | 2.750 | 178,623 | -0.01(-0.29%) |
Mar 10, 2015 | 2.778 | 2.782 | 2.750 | 2.758 | 103,314 | -0.01(-0.29%) |
Mar 09, 2015 | 2.766 | 2.786 | 2.758 | 2.766 | 233,511 | +0.00(+0.00%) |
Mar 06, 2015 | 2.821 | 2.829 | 2.762 | 2.766 | 203,886 | -0.08(-2.77%) |
Mar 05, 2015 | 2.841 | 2.857 | 2.821 | 2.845 | 306,617 | -0.00(-0.14%) |
Mar 04, 2015 | 2.857 | 2.849 | 2.829 | 2.849 | 107,199 | +0.00(+0.00%) |
Mar 03, 2015 | 2.833 | 2.855 | 2.833 | 2.849 | 125,336 | +0.00(+0.00%) |
Mar 02, 2015 | 2.861 | 2.861 | 2.822 | 2.849 | 286,686 | +0.02(+0.70%) |
Feb 27, 2015 | 2.845 | 2.845 | 2.825 | 2.829 | 143,959 | -0.00(-0.14%) |
Feb 26, 2015 | 2.853 | 2.861 | 2.825 | 2.833 | 100,528 | -0.01(-0.28%) |
Feb 25, 2015 | 2.833 | 2.865 | 2.829 | 2.841 | 138,943 | +0.02(+0.56%) |
Feb 24, 2015 | 2.778 | 2.829 | 2.758 | 2.825 | 193,074 | +0.05(+1.70%) |
Feb 23, 2015 | 2.742 | 2.790 | 2.663 | 2.778 | 292,485 | +0.00(+0.00%) |
Feb 20, 2015 | 2.762 | 2.797 | 2.751 | 2.778 | 413,201 | +0.01(+0.42%) |
Feb 19, 2015 | 2.816 | 2.830 | 2.754 | 2.766 | 261,367 | -0.04(-1.38%) |
Feb 18, 2015 | 2.836 | 2.844 | 2.793 | 2.805 | 192,207 | -0.01(-0.41%) |
Feb 17, 2015 | 2.813 | 2.855 | 2.789 | 2.816 | 281,774 | +0.05(+1.96%) |
Feb 13, 2015 | 2.867 | 2.762 | 2.762 | 2.762 | 572,005 | -0.10(-3.52%) |
Feb 12, 2015 | 2.867 | 2.867 | 2.836 | 2.863 | 228,590 | -0.00(-0.14%) |
Feb 11, 2015 | 2.820 | 2.867 | 2.778 | 2.867 | 244,927 | +0.04(+1.37%) |
Feb 10, 2015 | 2.778 | 2.828 | 2.770 | 2.828 | 171,717 | +0.04(+1.39%) |
Feb 09, 2015 | 2.828 | 2.840 | 2.774 | 2.789 | 530,829 | -0.04(-1.37%) |
Feb 06, 2015 | 2.844 | 2.863 | 2.809 | 2.828 | 277,337 | -0.04(-1.48%) |
Feb 05, 2015 | 2.801 | 2.875 | 2.766 | 2.871 | 379,211 | +0.09(+3.35%) |
Feb 04, 2015 | 2.778 | 2.793 | 2.747 | 2.778 | 138,672 | -0.02(-0.69%) |
Feb 03, 2015 | 2.720 | 2.797 | 2.693 | 2.797 | 327,202 | +0.09(+3.14%) |