Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.624 | 2.742 | 2.624 | 2.693 | 87,679 | +0.09(+3.42%) |
Jan 28, 2016 | 2.663 | 2.663 | 2.604 | 2.604 | 12,374 | -0.03(-1.31%) |
Jan 27, 2016 | 2.717 | 2.727 | 2.638 | 2.638 | 26,295 | +0.00(+0.19%) |
Jan 26, 2016 | 2.653 | 2.688 | 2.614 | 2.633 | 50,531 | +0.00(+0.19%) |
Jan 25, 2016 | 2.643 | 2.659 | 2.628 | 2.628 | 28,540 | -0.03(-1.30%) |
Jan 22, 2016 | 2.604 | 2.693 | 2.604 | 2.663 | 27,838 | -0.00(-0.19%) |
Jan 21, 2016 | 2.628 | 2.701 | 2.604 | 2.668 | 12,872 | +0.03(+1.31%) |
Jan 20, 2016 | 2.530 | 2.653 | 2.530 | 2.633 | 39,935 | +0.07(+2.90%) |
Jan 19, 2016 | 2.619 | 2.633 | 2.544 | 2.559 | 36,984 | -0.02(-0.96%) |
Jan 15, 2016 | 2.619 | 2.584 | 2.584 | 2.584 | 32,788 | -0.07(-2.79%) |
Jan 14, 2016 | 2.619 | 2.732 | 2.589 | 2.658 | 43,212 | -0.01(-0.55%) |
Jan 13, 2016 | 2.717 | 2.737 | 2.624 | 2.673 | 38,771 | -0.03(-1.10%) |
Jan 12, 2016 | 2.742 | 2.747 | 2.653 | 2.703 | 59,175 | -0.02(-0.73%) |
Jan 11, 2016 | 2.712 | 2.747 | 2.668 | 2.722 | 13,595 | +0.02(+0.73%) |
Jan 08, 2016 | 2.801 | 2.801 | 2.698 | 2.703 | 26,338 | -0.09(-3.36%) |
Jan 07, 2016 | 2.826 | 2.832 | 2.786 | 2.796 | 51,850 | -0.04(-1.39%) |
Jan 06, 2016 | 2.836 | 2.871 | 2.836 | 2.836 | 13,305 | -0.04(-1.54%) |
Jan 05, 2016 | 2.909 | 2.915 | 2.836 | 2.880 | 42,914 | -0.03(-1.19%) |
Jan 04, 2016 | 2.861 | 2.915 | 2.836 | 2.915 | 73,367 | +0.00(+0.00%) |
Dec 31, 2015 | 2.945 | 2.915 | 2.915 | 2.915 | 73,066 | -0.02(-0.84%) |
Dec 30, 2015 | 2.898 | 2.959 | 2.885 | 2.940 | 72,746 | +0.06(+2.06%) |
Dec 29, 2015 | 2.940 | 3.014 | 2.871 | 2.880 | 80,862 | -0.10(-3.48%) |
Dec 28, 2015 | 2.979 | 3.004 | 2.940 | 2.984 | 40,463 | +0.01(+0.33%) |
Dec 24, 2015 | 2.959 | 2.974 | 2.974 | 2.974 | 20,644 | +0.03(+1.01%) |
Dec 23, 2015 | 2.910 | 2.950 | 2.876 | 2.945 | 65,099 | +0.10(+3.47%) |
Dec 22, 2015 | 2.742 | 2.871 | 2.732 | 2.846 | 23,474 | +0.11(+3.97%) |
Dec 21, 2015 | 2.801 | 2.974 | 2.712 | 2.737 | 76,638 | -0.05(-1.77%) |
Dec 18, 2015 | 2.787 | 2.929 | 2.787 | 2.787 | 56,133 | +0.03(+1.26%) |
Dec 17, 2015 | 2.675 | 2.792 | 2.675 | 2.752 | 26,237 | +0.00(+0.00%) |
Dec 16, 2015 | 2.752 | 2.811 | 2.737 | 2.752 | 42,151 | +0.03(+1.09%) |
Dec 15, 2015 | 2.717 | 2.876 | 2.688 | 2.722 | 116,215 | -0.01(-0.36%) |
Dec 14, 2015 | 2.668 | 2.762 | 2.668 | 2.732 | 27,971 | +0.06(+2.22%) |
Dec 11, 2015 | 2.742 | 2.762 | 2.648 | 2.673 | 154,669 | -0.07(-2.52%) |
Dec 10, 2015 | 2.856 | 2.880 | 2.732 | 2.742 | 138,558 | -0.06(-2.12%) |
Dec 09, 2015 | 2.861 | 2.932 | 2.787 | 2.801 | 95,680 | -0.09(-3.24%) |
Dec 08, 2015 | 2.910 | 2.964 | 2.866 | 2.895 | 58,843 | -0.06(-2.17%) |
Dec 07, 2015 | 2.984 | 3.004 | 2.955 | 2.959 | 47,051 | -0.05(-1.64%) |
Dec 04, 2015 | 3.029 | 3.147 | 2.955 | 3.009 | 94,067 | +0.00(+0.00%) |
Dec 03, 2015 | 2.866 | 3.152 | 2.851 | 3.009 | 604,549 | +0.14(+5.00%) |
Dec 02, 2015 | 2.914 | 2.945 | 2.866 | 2.866 | 70,412 | -0.01(-0.51%) |
Dec 01, 2015 | 2.895 | 2.942 | 2.866 | 2.880 | 36,658 | -0.01(-0.34%) |
Nov 30, 2015 | 2.905 | 2.940 | 2.846 | 2.890 | 111,866 | -0.02(-0.85%) |
Nov 27, 2015 | 2.885 | 2.984 | 2.883 | 2.915 | 36,395 | +0.02(+0.68%) |
Nov 25, 2015 | 2.816 | 2.895 | 2.895 | 2.895 | 70,030 | +0.09(+3.17%) |
Nov 24, 2015 | 2.732 | 2.836 | 2.717 | 2.806 | 110,291 | +0.04(+1.61%) |
Nov 23, 2015 | 2.821 | 2.826 | 2.750 | 2.762 | 104,780 | -0.04(-1.41%) |
Nov 20, 2015 | 2.851 | 2.866 | 2.782 | 2.801 | 61,590 | -0.06(-2.24%) |
Nov 19, 2015 | 2.782 | 2.880 | 2.782 | 2.866 | 56,157 | +0.08(+2.84%) |
Nov 18, 2015 | 2.747 | 2.801 | 2.732 | 2.787 | 81,524 | +0.01(+0.54%) |
Nov 17, 2015 | 2.861 | 2.876 | 2.767 | 2.772 | 66,318 | -0.09(-3.11%) |
Nov 16, 2015 | 2.801 | 2.885 | 2.777 | 2.861 | 131,798 | +0.02(+0.70%) |
Nov 13, 2015 | 2.945 | 2.945 | 2.792 | 2.841 | 67,000 | -0.11(-3.69%) |
Nov 12, 2015 | 2.910 | 2.989 | 2.910 | 2.950 | 121,093 | +0.00(+0.17%) |
Nov 11, 2015 | 3.009 | 3.009 | 2.851 | 2.945 | 155,981 | -0.03(-1.16%) |
Nov 10, 2015 | 2.890 | 3.068 | 2.890 | 2.979 | 163,263 | +0.05(+1.69%) |
Nov 09, 2015 | 2.782 | 3.014 | 2.564 | 2.930 | 602,499 | -0.19(-6.02%) |
Nov 06, 2015 | 3.211 | 3.216 | 3.091 | 3.118 | 144,088 | -0.11(-3.37%) |
Nov 05, 2015 | 3.305 | 3.330 | 3.226 | 3.226 | 90,063 | -0.08(-2.39%) |
Nov 04, 2015 | 3.256 | 3.345 | 3.216 | 3.305 | 65,982 | +0.03(+1.06%) |
Nov 03, 2015 | 3.276 | 3.367 | 3.239 | 3.271 | 72,993 | -0.00(-0.15%) |
Nov 02, 2015 | 3.088 | 3.409 | 2.984 | 3.276 | 278,763 | -0.05(-1.63%) |
Oct 30, 2015 | 3.454 | 3.454 | 3.286 | 3.330 | 168,564 | -0.13(-3.85%) |
Oct 29, 2015 | 3.449 | 3.468 | 3.389 | 3.463 | 114,742 | +0.00(+0.00%) |
Oct 28, 2015 | 3.434 | 3.493 | 3.370 | 3.463 | 95,613 | +0.03(+0.86%) |
Oct 27, 2015 | 3.498 | 3.508 | 3.399 | 3.434 | 142,651 | -0.04(-1.28%) |
Oct 26, 2015 | 3.622 | 3.622 | 3.375 | 3.478 | 178,567 | -0.14(-3.90%) |
Oct 23, 2015 | 3.617 | 3.755 | 3.577 | 3.620 | 596,354 | +0.01(+0.22%) |
Oct 22, 2015 | 3.375 | 3.612 | 3.365 | 3.612 | 571,366 | +0.20(+5.94%) |
Oct 21, 2015 | 3.399 | 3.429 | 3.355 | 3.409 | 115,645 | +0.01(+0.29%) |
Oct 20, 2015 | 3.444 | 3.498 | 3.340 | 3.399 | 222,192 | -0.01(-0.29%) |
Oct 19, 2015 | 3.389 | 3.473 | 3.340 | 3.409 | 194,038 | +0.02(+0.58%) |
Oct 16, 2015 | 3.409 | 3.424 | 3.168 | 3.389 | 146,015 | +0.01(+0.44%) |
Oct 15, 2015 | 3.236 | 3.375 | 3.231 | 3.375 | 64,180 | +0.13(+4.12%) |
Oct 14, 2015 | 3.241 | 3.350 | 3.088 | 3.241 | 125,163 | -0.03(-1.06%) |
Oct 13, 2015 | 3.582 | 3.597 | 3.167 | 3.276 | 394,782 | -0.34(-9.30%) |
Oct 12, 2015 | 3.582 | 3.656 | 3.399 | 3.612 | 693,352 | +0.22(+6.56%) |
Oct 09, 2015 | 3.458 | 3.499 | 3.295 | 3.389 | 196,398 | +0.01(+0.44%) |
Oct 08, 2015 | 3.483 | 3.735 | 3.286 | 3.375 | 613,562 | -0.13(-3.67%) |
Oct 07, 2015 | 3.518 | 3.617 | 3.389 | 3.503 | 608,844 | -0.04(-1.25%) |
Oct 06, 2015 | 3.073 | 3.666 | 3.071 | 3.547 | 1,359,421 | +0.51(+16.75%) |
Oct 05, 2015 | 3.014 | 3.083 | 3.000 | 3.039 | 144,478 | +0.03(+1.10%) |
Oct 02, 2015 | 2.945 | 3.014 | 2.945 | 3.006 | 45,693 | +0.04(+1.22%) |
Oct 01, 2015 | 2.999 | 2.999 | 2.957 | 2.969 | 51,449 | -0.02(-0.66%) |
Sep 30, 2015 | 2.984 | 3.009 | 2.958 | 2.989 | 58,092 | +0.10(+3.42%) |
Sep 29, 2015 | 2.901 | 2.955 | 2.851 | 2.890 | 42,427 | +0.02(+0.83%) |
Sep 28, 2015 | 2.930 | 2.964 | 2.732 | 2.867 | 41,034 | -0.05(-1.66%) |
Sep 25, 2015 | 2.876 | 2.955 | 2.836 | 2.915 | 35,808 | -0.00(-0.17%) |
Sep 24, 2015 | 2.903 | 2.945 | 2.903 | 2.920 | 15,001 | +0.00(+0.17%) |
Sep 23, 2015 | 2.831 | 2.955 | 2.831 | 2.915 | 47,721 | +0.07(+2.43%) |
Sep 22, 2015 | 2.767 | 2.846 | 2.742 | 2.846 | 20,262 | +0.08(+2.86%) |
Sep 21, 2015 | 2.722 | 2.767 | 2.717 | 2.767 | 8,581 | -0.01(-0.53%) |
Sep 18, 2015 | 2.667 | 2.782 | 2.658 | 2.782 | 60,171 | +0.05(+1.99%) |
Sep 17, 2015 | 2.816 | 2.861 | 2.727 | 2.727 | 42,712 | -0.09(-3.33%) |
Sep 16, 2015 | 2.821 | 2.880 | 2.811 | 2.821 | 5,495 | +0.00(+0.00%) |
Sep 15, 2015 | 2.787 | 2.885 | 2.782 | 2.821 | 21,990 | -0.02(-0.70%) |
Sep 14, 2015 | 2.811 | 2.876 | 2.787 | 2.841 | 32,116 | +0.06(+2.13%) |
Sep 11, 2015 | 2.782 | 2.841 | 2.762 | 2.782 | 15,787 | +0.00(+0.18%) |
Sep 10, 2015 | 2.782 | 2.800 | 2.727 | 2.777 | 23,340 | -0.00(-0.18%) |
Sep 09, 2015 | 2.742 | 2.836 | 2.742 | 2.782 | 38,838 | +0.03(+1.26%) |
Sep 08, 2015 | 3.063 | 3.137 | 2.757 | 2.747 | 179,326 | -0.13(-4.47%) |
Sep 04, 2015 | 2.831 | 2.876 | 2.876 | 2.876 | 10,929 | -0.02(-0.68%) |
Sep 03, 2015 | 2.905 | 2.945 | 2.851 | 2.895 | 10,542 | +0.07(+2.45%) |
Sep 02, 2015 | 2.960 | 2.960 | 2.826 | 2.826 | 16,266 | -0.08(-2.89%) |
Sep 01, 2015 | 2.964 | 2.964 | 2.752 | 2.910 | 15,554 | -0.03(-1.01%) |
Aug 31, 2015 | 2.994 | 2.994 | 2.905 | 2.940 | 25,650 | -0.07(-2.30%) |
Aug 28, 2015 | 2.994 | 3.014 | 2.984 | 3.009 | 17,631 | +0.07(+2.35%) |
Aug 27, 2015 | 2.940 | 2.989 | 2.722 | 2.940 | 4,954 | +0.14(+5.01%) |
Aug 26, 2015 | 2.782 | 2.831 | 2.717 | 2.799 | 10,269 | -0.02(-0.77%) |
Aug 25, 2015 | 2.816 | 2.915 | 2.816 | 2.821 | 8,015 | +0.10(+3.63%) |
Aug 24, 2015 | 2.668 | 2.738 | 2.668 | 2.722 | 15,222 | -0.09(-3.33%) |
Aug 21, 2015 | 2.782 | 2.964 | 2.643 | 2.816 | 45,005 | -0.03(-1.17%) |
Aug 20, 2015 | 2.876 | 2.876 | 2.767 | 2.850 | 16,131 | -0.04(-1.35%) |
Aug 19, 2015 | 2.876 | 2.974 | 2.876 | 2.889 | 29,269 | -0.03(-1.13%) |
Aug 18, 2015 | 2.915 | 2.955 | 2.880 | 2.922 | 23,437 | +0.01(+0.40%) |
Aug 17, 2015 | 2.915 | 2.964 | 2.910 | 2.910 | 9,956 | -0.02(-0.84%) |
Aug 14, 2015 | 2.915 | 2.959 | 2.915 | 2.935 | 14,969 | -0.01(-0.34%) |
Aug 13, 2015 | 2.945 | 2.945 | 2.945 | 2.945 | 392 | +0.00(+0.08%) |
Aug 12, 2015 | 2.925 | 2.945 | 2.925 | 2.942 | 6,541 | -0.00(-0.08%) |
Aug 11, 2015 | 3.004 | 3.004 | 2.915 | 2.945 | 13,034 | -0.06(-1.97%) |
Aug 10, 2015 | 3.014 | 3.029 | 2.921 | 3.004 | 18,070 | +0.01(+0.50%) |
Aug 07, 2015 | 2.890 | 2.989 | 2.866 | 2.989 | 38,623 | +0.11(+3.95%) |
Aug 06, 2015 | 2.798 | 2.910 | 2.792 | 2.876 | 7,472 | -0.01(-0.51%) |
Aug 05, 2015 | 2.895 | 2.950 | 2.876 | 2.890 | 22,794 | -0.00(-0.17%) |
Aug 04, 2015 | 2.619 | 2.895 | 2.619 | 2.895 | 29,760 | +0.04(+1.38%) |
Aug 03, 2015 | 2.915 | 2.915 | 2.856 | 2.856 | 6,911 | -0.03(-1.20%) |
Jul 31, 2015 | 2.856 | 2.915 | 2.856 | 2.890 | 33,308 | +0.04(+1.56%) |
Jul 29, 2015 | 2.851 | 2.846 | 2.846 | 2.846 | 103 | +0.03(+1.23%) |
Jul 28, 2015 | 2.866 | 2.866 | 2.619 | 2.811 | 34,994 | +0.11(+4.02%) |
Jul 27, 2015 | 2.742 | 2.816 | 2.619 | 2.703 | 48,043 | -0.09(-3.19%) |
Jul 24, 2015 | 2.846 | 2.915 | 2.678 | 2.792 | 49,122 | -0.09(-3.25%) |
Jul 23, 2015 | 2.851 | 2.964 | 2.826 | 2.885 | 27,574 | -0.06(-2.01%) |
Jul 22, 2015 | 2.955 | 2.984 | 2.900 | 2.945 | 10,559 | -0.04(-1.25%) |
Jul 21, 2015 | 2.930 | 2.989 | 2.930 | 2.982 | 41,558 | +0.07(+2.29%) |
Jul 20, 2015 | 2.945 | 2.964 | 2.861 | 2.915 | 28,534 | -0.02(-0.67%) |
Jul 17, 2015 | 2.940 | 2.940 | 2.821 | 2.935 | 16,724 | +0.02(+0.68%) |
Jul 16, 2015 | 2.905 | 2.915 | 2.777 | 2.915 | 18,236 | +0.01(+0.51%) |
Jul 15, 2015 | 2.876 | 2.900 | 2.871 | 2.900 | 13,730 | +0.03(+1.21%) |
Jul 14, 2015 | 2.831 | 2.875 | 2.831 | 2.866 | 4,495 | -0.02(-0.60%) |
Jul 13, 2015 | 2.905 | 2.905 | 2.752 | 2.883 | 18,418 | +0.00(+0.09%) |
Jul 10, 2015 | 2.804 | 2.880 | 2.804 | 2.880 | 9,992 | +0.00(+0.00%) |
Jul 09, 2015 | 2.856 | 2.880 | 2.826 | 2.880 | 9,247 | +0.04(+1.57%) |
Jul 08, 2015 | 2.782 | 2.836 | 2.767 | 2.836 | 15,084 | +0.10(+3.80%) |
Jul 07, 2015 | 2.816 | 2.816 | 2.732 | 2.732 | 10,923 | -0.08(-2.98%) |
Jul 06, 2015 | 2.732 | 2.816 | 2.732 | 2.816 | 6,669 | +0.07(+2.70%) |
Jul 02, 2015 | 2.762 | 2.742 | 2.742 | 2.742 | 2,023 | -0.09(-3.14%) |
Jul 01, 2015 | 2.821 | 2.866 | 2.742 | 2.831 | 3,839 | +0.00(+0.00%) |
Jun 30, 2015 | 2.841 | 2.846 | 2.772 | 2.831 | 20,120 | +0.07(+2.69%) |
Jun 29, 2015 | 2.826 | 2.826 | 2.732 | 2.757 | 13,117 | -0.01(-0.53%) |
Jun 26, 2015 | 2.826 | 2.866 | 2.742 | 2.772 | 29,384 | +0.03(+1.08%) |
Jun 25, 2015 | 2.836 | 2.836 | 2.742 | 2.742 | 13,099 | -0.03(-1.07%) |
Jun 24, 2015 | 2.728 | 2.816 | 2.727 | 2.772 | 4,294 | +0.01(+0.54%) |
Jun 23, 2015 | 2.796 | 2.816 | 2.757 | 2.757 | 8,512 | -0.02(-0.71%) |
Jun 22, 2015 | 2.732 | 2.777 | 2.732 | 2.777 | 4,568 | -0.06(-2.26%) |
Jun 19, 2015 | 2.846 | 2.846 | 2.732 | 2.841 | 17,794 | +0.01(+0.52%) |
Jun 18, 2015 | 2.752 | 2.826 | 2.752 | 2.826 | 8,492 | +0.07(+2.69%) |
Jun 17, 2015 | 2.763 | 2.796 | 2.752 | 2.752 | 6,031 | +0.00(+0.18%) |
Jun 16, 2015 | 2.732 | 2.806 | 2.732 | 2.747 | 5,663 | +0.01(+0.54%) |
Jun 15, 2015 | 2.693 | 2.732 | 2.604 | 2.732 | 5,408 | +0.02(+0.91%) |
Jun 12, 2015 | 2.772 | 2.772 | 2.708 | 2.708 | 425 | -0.04(-1.44%) |
Jun 11, 2015 | 2.782 | 2.811 | 2.614 | 2.747 | 12,486 | -0.03(-1.24%) |
Jun 10, 2015 | 2.628 | 2.816 | 2.628 | 2.782 | 27,852 | +0.00(+0.18%) |
Jun 08, 2015 | 2.638 | 2.777 | 2.777 | 2.777 | 335 | +0.01(+0.36%) |
Jun 05, 2015 | 2.708 | 2.831 | 2.644 | 2.767 | 23,561 | -0.00(-0.18%) |
Jun 04, 2015 | 2.732 | 2.782 | 2.688 | 2.772 | 23,577 | +0.07(+2.56%) |
Jun 03, 2015 | 2.643 | 2.811 | 2.643 | 2.703 | 9,387 | -0.07(-2.67%) |
Jun 02, 2015 | 2.722 | 2.792 | 2.628 | 2.777 | 46,292 | +0.03(+1.26%) |
Jun 01, 2015 | 2.684 | 2.767 | 2.683 | 2.742 | 13,155 | +0.05(+1.83%) |
May 29, 2015 | 2.569 | 2.762 | 2.569 | 2.693 | 25,822 | -0.02(-0.73%) |
May 28, 2015 | 2.584 | 2.737 | 2.584 | 2.712 | 34,207 | +0.02(+0.92%) |
May 27, 2015 | 2.653 | 2.742 | 2.653 | 2.688 | 37,231 | +0.04(+1.59%) |
May 26, 2015 | 2.599 | 2.646 | 2.594 | 2.646 | 10,530 | -0.07(-2.46%) |
May 22, 2015 | 2.668 | 2.712 | 2.712 | 2.712 | 12,346 | +0.08(+3.20%) |
May 21, 2015 | 2.604 | 2.633 | 2.574 | 2.628 | 9,901 | +0.06(+2.31%) |
May 20, 2015 | 2.579 | 2.599 | 2.446 | 2.569 | 337,693 | -0.01(-0.48%) |
May 19, 2015 | 2.553 | 2.582 | 2.553 | 2.582 | 27,157 | -0.01(-0.48%) |
May 18, 2015 | 2.569 | 2.609 | 2.535 | 2.594 | 24,138 | +0.00(+0.00%) |
May 15, 2015 | 2.549 | 2.609 | 2.549 | 2.594 | 19,993 | +0.05(+1.94%) |
May 14, 2015 | 2.544 | 2.599 | 2.544 | 2.544 | 3,643 | -0.04(-1.72%) |
May 13, 2015 | 2.544 | 2.589 | 2.520 | 2.589 | 25,907 | -0.00(-0.19%) |
May 12, 2015 | 2.520 | 2.594 | 2.520 | 2.594 | 12,018 | +0.07(+2.94%) |
May 11, 2015 | 2.520 | 2.609 | 2.520 | 2.520 | 54,874 | -0.12(-4.49%) |
May 08, 2015 | 2.549 | 2.638 | 2.540 | 2.638 | 14,758 | +0.11(+4.50%) |
May 07, 2015 | 2.470 | 2.559 | 2.470 | 2.525 | 12,085 | +0.04(+1.59%) |
May 06, 2015 | 2.485 | 2.506 | 2.456 | 2.485 | 53,386 | +0.00(+0.00%) |
May 05, 2015 | 2.525 | 2.530 | 2.485 | 2.485 | 34,407 | -0.02(-0.98%) |
May 04, 2015 | 2.510 | 2.579 | 2.510 | 2.510 | 52,700 | -0.10(-3.97%) |
May 01, 2015 | 2.703 | 2.703 | 2.599 | 2.614 | 19,118 | -0.04(-1.49%) |
Apr 30, 2015 | 2.668 | 2.693 | 2.599 | 2.653 | 42,327 | -0.01(-0.37%) |
Apr 29, 2015 | 2.604 | 2.712 | 2.604 | 2.663 | 22,719 | +0.02(+0.75%) |
Apr 28, 2015 | 2.653 | 2.703 | 2.638 | 2.643 | 31,129 | -0.01(-0.56%) |
Apr 27, 2015 | 2.619 | 2.720 | 2.619 | 2.658 | 26,743 | -0.06(-2.18%) |
Apr 24, 2015 | 2.727 | 2.733 | 2.648 | 2.717 | 43,153 | +0.01(+0.37%) |
Apr 23, 2015 | 2.757 | 2.772 | 2.668 | 2.708 | 63,737 | -0.09(-3.35%) |
Apr 22, 2015 | 2.822 | 2.822 | 2.787 | 2.801 | 5,869 | -0.01(-0.35%) |
Apr 21, 2015 | 2.836 | 2.846 | 2.772 | 2.811 | 34,488 | -0.04(-1.39%) |
Apr 20, 2015 | 2.771 | 2.890 | 2.752 | 2.851 | 29,422 | +0.02(+0.70%) |
Apr 17, 2015 | 2.880 | 2.940 | 2.831 | 2.831 | 43,617 | -0.07(-2.39%) |
Apr 16, 2015 | 2.925 | 2.933 | 2.892 | 2.900 | 3,912 | +0.02(+0.86%) |
Apr 15, 2015 | 2.950 | 2.955 | 2.876 | 2.876 | 15,212 | -0.04(-1.52%) |
Apr 14, 2015 | 3.004 | 3.004 | 2.920 | 2.920 | 28,261 | -0.06(-2.15%) |
Apr 13, 2015 | 3.009 | 3.009 | 2.964 | 2.984 | 123,652 | -0.02(-0.82%) |
Apr 10, 2015 | 3.043 | 3.043 | 2.954 | 3.009 | 22,263 | +0.00(+0.00%) |
Apr 09, 2015 | 2.880 | 3.009 | 2.880 | 3.009 | 22,654 | +0.07(+2.53%) |
Apr 08, 2015 | 2.930 | 2.935 | 2.752 | 2.935 | 20,482 | +0.06(+2.06%) |
Apr 07, 2015 | 2.796 | 2.915 | 2.796 | 2.876 | 15,384 | +0.02(+0.87%) |
Apr 06, 2015 | 2.752 | 2.925 | 2.742 | 2.851 | 87,396 | +0.04(+1.41%) |
Apr 02, 2015 | 2.772 | 2.811 | 2.811 | 2.811 | 4,250 | -0.00(-0.18%) |
Apr 01, 2015 | 2.890 | 2.925 | 2.752 | 2.816 | 31,329 | -0.04(-1.55%) |
Mar 31, 2015 | 2.767 | 2.925 | 2.767 | 2.861 | 14,214 | +0.12(+4.32%) |
Mar 30, 2015 | 2.732 | 2.806 | 2.722 | 2.742 | 17,697 | -0.05(-1.93%) |
Mar 27, 2015 | 2.806 | 2.811 | 2.717 | 2.796 | 26,514 | +0.02(+0.70%) |
Mar 26, 2015 | 2.816 | 2.826 | 2.777 | 2.777 | 21,541 | +0.05(+2.00%) |
Mar 25, 2015 | 2.782 | 2.787 | 2.717 | 2.722 | 22,223 | -0.08(-2.99%) |
Mar 24, 2015 | 2.791 | 2.806 | 2.787 | 2.806 | 4,418 | +0.01(+0.35%) |
Mar 23, 2015 | 2.801 | 2.801 | 2.792 | 2.796 | 9,512 | -0.02(-0.88%) |
Mar 20, 2015 | 2.846 | 2.846 | 2.792 | 2.821 | 12,696 | +0.03(+1.06%) |
Mar 19, 2015 | 2.861 | 2.861 | 2.757 | 2.792 | 29,155 | -0.07(-2.42%) |
Mar 18, 2015 | 2.876 | 2.876 | 2.777 | 2.861 | 9,599 | +0.01(+0.52%) |
Mar 17, 2015 | 2.861 | 2.925 | 2.831 | 2.846 | 4,920 | -0.02(-0.69%) |
Mar 16, 2015 | 2.880 | 2.880 | 2.772 | 2.866 | 18,867 | -0.01(-0.34%) |
Mar 13, 2015 | 2.821 | 2.876 | 2.752 | 2.876 | 17,414 | +0.08(+3.01%) |
Mar 12, 2015 | 2.861 | 2.861 | 2.766 | 2.792 | 15,932 | +0.01(+0.36%) |
Mar 11, 2015 | 2.935 | 2.950 | 2.747 | 2.782 | 71,198 | -0.08(-2.93%) |
Mar 10, 2015 | 2.816 | 2.866 | 2.816 | 2.866 | 35,201 | +0.03(+1.05%) |
Mar 09, 2015 | 2.925 | 2.925 | 2.765 | 2.836 | 16,256 | -0.01(-0.35%) |
Mar 06, 2015 | 2.915 | 2.959 | 2.742 | 2.846 | 120,387 | +0.00(+0.17%) |
Mar 05, 2015 | 2.752 | 2.841 | 2.751 | 2.841 | 42,601 | +0.10(+3.60%) |
Mar 04, 2015 | 2.717 | 2.791 | 2.673 | 2.742 | 10,994 | +0.07(+2.59%) |
Mar 03, 2015 | 2.673 | 2.796 | 2.653 | 2.673 | 21,737 | -0.08(-2.87%) |
Mar 02, 2015 | 2.727 | 2.752 | 2.703 | 2.752 | 16,038 | +0.01(+0.36%) |
Feb 27, 2015 | 2.693 | 2.742 | 2.624 | 2.742 | 14,291 | +0.05(+1.83%) |
Feb 26, 2015 | 2.604 | 2.742 | 2.604 | 2.693 | 20,756 | -0.02(-0.91%) |
Feb 25, 2015 | 2.747 | 2.747 | 2.421 | 2.717 | 41,560 | +0.02(+0.73%) |
Feb 24, 2015 | 2.599 | 2.703 | 2.599 | 2.698 | 16,681 | +0.04(+1.49%) |
Feb 23, 2015 | 2.688 | 2.693 | 2.599 | 2.658 | 14,410 | +0.01(+0.37%) |
Feb 20, 2015 | 2.762 | 2.762 | 2.648 | 2.648 | 28,099 | -0.16(-5.80%) |
Feb 19, 2015 | 2.757 | 2.811 | 2.712 | 2.811 | 76,027 | +0.05(+1.97%) |
Feb 18, 2015 | 2.712 | 2.757 | 2.703 | 2.757 | 36,431 | +0.05(+1.82%) |
Feb 17, 2015 | 2.658 | 2.708 | 2.638 | 2.708 | 43,746 | +0.07(+2.62%) |
Feb 13, 2015 | 2.594 | 2.638 | 2.638 | 2.638 | 48,373 | +0.05(+2.10%) |
Feb 12, 2015 | 2.540 | 2.594 | 2.520 | 2.584 | 97,890 | +0.04(+1.75%) |
Feb 11, 2015 | 2.515 | 2.540 | 2.490 | 2.540 | 14,864 | +0.07(+2.80%) |
Feb 10, 2015 | 2.386 | 2.515 | 2.386 | 2.470 | 47,782 | +0.12(+5.26%) |
Feb 09, 2015 | 2.515 | 2.564 | 2.233 | 2.347 | 145,735 | -0.09(-3.65%) |
Feb 06, 2015 | 2.505 | 2.505 | 2.411 | 2.436 | 23,170 | -0.06(-2.38%) |
Feb 05, 2015 | 2.376 | 2.500 | 2.376 | 2.495 | 25,233 | +0.13(+5.65%) |
Feb 04, 2015 | 2.368 | 2.368 | 2.362 | 2.362 | 2,610 | -0.08(-3.19%) |
Feb 03, 2015 | 2.362 | 2.446 | 2.362 | 2.439 | 11,083 | +0.00(+0.15%) |