Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.390 | 2.430 | 2.360 | 2.410 | 1,183,263 | +0.02(+0.84%) |
Oct 29, 2015 | 2.390 | 2.480 | 2.360 | 2.390 | 1,922,749 | -0.01(-0.42%) |
Oct 28, 2015 | 2.310 | 2.430 | 2.290 | 2.400 | 1,768,775 | +0.08(+3.45%) |
Oct 27, 2015 | 2.390 | 2.410 | 2.310 | 2.320 | 1,710,790 | -0.09(-3.73%) |
Oct 26, 2015 | 2.290 | 2.410 | 2.270 | 2.410 | 2,433,716 | +0.10(+4.33%) |
Oct 23, 2015 | 2.290 | 2.360 | 2.250 | 2.310 | 1,834,609 | +0.03(+1.32%) |
Oct 22, 2015 | 2.400 | 2.400 | 2.200 | 2.280 | 1,895,781 | -0.07(-2.98%) |
Oct 21, 2015 | 2.490 | 2.500 | 2.330 | 2.350 | 2,374,586 | -0.09(-3.69%) |
Oct 20, 2015 | 2.500 | 2.560 | 2.400 | 2.440 | 3,832,412 | -0.06(-2.40%) |
Oct 19, 2015 | 2.420 | 2.530 | 2.350 | 2.500 | 6,152,186 | +0.19(+8.23%) |
Oct 16, 2015 | 2.360 | 2.370 | 2.260 | 2.310 | 1,343,547 | -0.01(-0.43%) |
Oct 15, 2015 | 2.200 | 2.340 | 2.190 | 2.320 | 1,917,450 | +0.11(+5.22%) |
Oct 14, 2015 | 2.290 | 2.340 | 2.150 | 2.205 | 1,794,219 | -0.09(-4.13%) |
Oct 13, 2015 | 2.370 | 2.400 | 2.300 | 2.300 | 1,484,501 | -0.09(-3.77%) |
Oct 12, 2015 | 2.330 | 2.480 | 2.280 | 2.390 | 3,869,975 | +0.07(+3.02%) |
Oct 09, 2015 | 2.220 | 2.350 | 2.220 | 2.320 | 6,082,554 | +0.13(+5.94%) |
Oct 08, 2015 | 2.100 | 2.230 | 2.080 | 2.190 | 2,343,048 | +0.04(+1.86%) |
Oct 07, 2015 | 2.200 | 2.240 | 2.070 | 2.150 | 2,939,235 | -0.03(-1.38%) |
Oct 06, 2015 | 2.170 | 2.200 | 2.140 | 2.180 | 2,152,577 | +0.04(+1.87%) |
Oct 05, 2015 | 2.020 | 2.200 | 2.020 | 2.140 | 3,325,927 | +0.13(+6.47%) |
Oct 02, 2015 | 1.820 | 2.030 | 1.800 | 2.010 | 2,574,209 | +0.13(+6.91%) |
Oct 01, 2015 | 1.860 | 1.890 | 1.800 | 1.880 | 1,891,127 | +0.05(+2.73%) |
Sep 30, 2015 | 1.720 | 1.880 | 1.700 | 1.830 | 2,550,086 | +0.12(+7.02%) |
Sep 29, 2015 | 1.850 | 1.860 | 1.680 | 1.710 | 3,161,070 | -0.12(-6.56%) |
Sep 28, 2015 | 1.920 | 1.940 | 1.790 | 1.830 | 2,882,609 | -0.10(-5.18%) |
Sep 25, 2015 | 2.090 | 2.100 | 1.920 | 1.930 | 3,109,019 | -0.14(-6.76%) |
Sep 24, 2015 | 2.030 | 2.090 | 1.970 | 2.070 | 2,205,097 | +0.02(+0.98%) |
Sep 23, 2015 | 2.170 | 2.170 | 2.000 | 2.050 | 3,235,157 | -0.13(-5.96%) |
Sep 22, 2015 | 2.080 | 2.240 | 2.070 | 2.180 | 6,195,692 | +0.01(+0.46%) |
Sep 21, 2015 | 2.010 | 2.320 | 2.000 | 2.170 | 16,160,056 | +0.28(+14.81%) |
Sep 18, 2015 | 1.780 | 1.920 | 1.770 | 1.890 | 5,540,940 | +0.11(+6.18%) |
Sep 17, 2015 | 1.730 | 1.780 | 1.710 | 1.780 | 3,572,317 | +0.07(+4.09%) |
Sep 16, 2015 | 1.690 | 1.720 | 1.675 | 1.710 | 1,926,207 | +0.02(+1.18%) |
Sep 15, 2015 | 1.670 | 1.690 | 1.660 | 1.690 | 1,303,915 | +0.01(+0.60%) |
Sep 14, 2015 | 1.720 | 1.720 | 1.660 | 1.680 | 1,364,227 | -0.02(-1.18%) |
Sep 11, 2015 | 1.750 | 1.750 | 1.680 | 1.700 | 1,670,957 | +0.01(+0.59%) |
Sep 10, 2015 | 1.720 | 1.740 | 1.680 | 1.690 | 1,686,403 | -0.01(-0.59%) |
Sep 09, 2015 | 1.770 | 1.780 | 1.680 | 1.700 | 2,158,945 | -0.04(-2.30%) |
Sep 08, 2015 | 1.750 | 1.790 | 1.713 | 1.740 | 1,760,279 | +0.02(+1.16%) |
Sep 04, 2015 | 1.670 | 1.720 | 1.720 | 1.720 | 1,502,400 | +0.03(+1.78%) |
Sep 03, 2015 | 1.760 | 1.760 | 1.680 | 1.690 | 1,850,725 | -0.02(-1.17%) |
Sep 02, 2015 | 1.700 | 1.710 | 1.640 | 1.710 | 2,641,682 | +0.05(+3.01%) |
Sep 01, 2015 | 1.660 | 1.700 | 1.650 | 1.660 | 1,946,421 | -0.05(-2.92%) |
Aug 31, 2015 | 1.760 | 1.790 | 1.690 | 1.710 | 2,999,958 | -0.05(-2.84%) |
Aug 28, 2015 | 1.760 | 1.850 | 1.730 | 1.760 | 4,517,578 | +0.01(+0.57%) |
Aug 27, 2015 | 1.800 | 1.840 | 1.730 | 1.750 | 2,812,607 | +0.03(+1.74%) |
Aug 26, 2015 | 1.900 | 1.920 | 1.660 | 1.720 | 14,322,467 | -0.13(-7.03%) |
Aug 25, 2015 | 1.860 | 2.000 | 1.820 | 1.850 | 3,266,869 | +0.09(+5.11%) |
Aug 24, 2015 | 1.600 | 1.890 | 1.555 | 1.760 | 4,226,069 | -0.16(-8.33%) |
Aug 21, 2015 | 1.950 | 1.990 | 1.800 | 1.920 | 5,624,479 | -0.10(-4.95%) |
Aug 20, 2015 | 2.150 | 2.170 | 2.020 | 2.020 | 3,382,821 | -0.17(-7.76%) |
Aug 19, 2015 | 2.260 | 2.270 | 2.160 | 2.190 | 3,273,853 | -0.07(-3.10%) |
Aug 18, 2015 | 2.270 | 2.280 | 2.230 | 2.260 | 897,655 | -0.02(-0.88%) |
Aug 17, 2015 | 2.270 | 2.310 | 2.245 | 2.280 | 924,221 | -0.01(-0.44%) |
Aug 14, 2015 | 2.240 | 2.330 | 2.240 | 2.290 | 1,341,144 | +0.02(+0.88%) |
Aug 13, 2015 | 2.320 | 2.350 | 2.240 | 2.270 | 2,191,627 | -0.08(-3.40%) |
Aug 12, 2015 | 2.300 | 2.440 | 2.230 | 2.350 | 3,284,069 | +0.02(+0.86%) |
Aug 11, 2015 | 2.350 | 2.390 | 2.310 | 2.330 | 1,968,828 | -0.05(-2.10%) |
Aug 10, 2015 | 2.390 | 2.420 | 2.320 | 2.380 | 1,708,616 | -0.02(-0.83%) |
Aug 07, 2015 | 2.350 | 2.460 | 2.280 | 2.400 | 2,312,499 | +0.03(+1.27%) |
Aug 06, 2015 | 2.830 | 2.840 | 2.350 | 2.370 | 7,005,291 | -0.41(-14.75%) |
Aug 05, 2015 | 2.780 | 2.840 | 2.720 | 2.780 | 3,222,337 | +0.06(+2.21%) |
Aug 04, 2015 | 2.770 | 2.805 | 2.680 | 2.720 | 3,256,095 | -0.13(-4.56%) |
Aug 03, 2015 | 2.680 | 2.850 | 2.630 | 2.850 | 8,223,037 | +0.26(+10.04%) |
Jul 31, 2015 | 2.440 | 2.590 | 2.401 | 2.590 | 3,253,027 | +0.19(+7.92%) |
Jul 30, 2015 | 2.400 | 2.420 | 2.360 | 2.400 | 1,078,083 | +0.01(+0.42%) |
Jul 29, 2015 | 2.400 | 2.450 | 2.360 | 2.390 | 1,333,371 | +0.00(+0.00%) |
Jul 28, 2015 | 2.420 | 2.450 | 2.360 | 2.390 | 1,897,007 | +0.07(+3.02%) |
Jul 27, 2015 | 2.400 | 2.408 | 2.310 | 2.320 | 1,658,951 | -0.06(-2.52%) |
Jul 24, 2015 | 2.430 | 2.441 | 2.370 | 2.380 | 1,238,587 | -0.05(-2.06%) |
Jul 23, 2015 | 2.480 | 2.480 | 2.400 | 2.430 | 1,505,159 | -0.06(-2.41%) |
Jul 22, 2015 | 2.470 | 2.500 | 2.420 | 2.490 | 1,285,583 | +0.01(+0.40%) |
Jul 21, 2015 | 2.390 | 2.570 | 2.340 | 2.480 | 4,028,105 | +0.11(+4.64%) |
Jul 20, 2015 | 2.500 | 2.500 | 2.330 | 2.370 | 1,941,895 | -0.01(-0.42%) |
Jul 17, 2015 | 2.290 | 2.390 | 2.280 | 2.380 | 1,946,973 | +0.07(+3.03%) |
Jul 16, 2015 | 2.290 | 2.340 | 2.280 | 2.310 | 1,195,871 | +0.02(+0.87%) |
Jul 15, 2015 | 2.320 | 2.335 | 2.280 | 2.290 | 1,703,080 | -0.05(-2.14%) |
Jul 14, 2015 | 2.350 | 2.385 | 2.290 | 2.340 | 1,808,999 | -0.01(-0.43%) |
Jul 13, 2015 | 2.310 | 2.350 | 2.260 | 2.350 | 1,836,747 | +0.07(+3.07%) |
Jul 10, 2015 | 2.360 | 2.370 | 2.260 | 2.280 | 2,484,047 | -0.05(-2.15%) |
Jul 09, 2015 | 2.400 | 2.420 | 2.330 | 2.330 | 2,616,106 | -0.01(-0.43%) |
Jul 08, 2015 | 2.500 | 2.510 | 2.300 | 2.340 | 4,469,921 | -0.20(-7.87%) |
Jul 07, 2015 | 2.430 | 2.620 | 2.370 | 2.540 | 12,360,033 | +0.31(+13.90%) |
Jul 06, 2015 | 2.230 | 2.270 | 2.170 | 2.230 | 2,436,632 | -0.09(-3.88%) |
Jul 02, 2015 | 2.420 | 2.320 | 2.320 | 2.320 | 4,143,400 | -0.03(-1.28%) |
Jul 01, 2015 | 2.460 | 2.470 | 2.335 | 2.350 | 3,505,015 | -0.10(-4.08%) |
Jun 30, 2015 | 2.450 | 2.480 | 2.410 | 2.450 | 2,312,896 | +0.00(+0.00%) |
Jun 29, 2015 | 2.520 | 2.540 | 2.450 | 2.450 | 3,318,206 | -0.12(-4.67%) |
Jun 26, 2015 | 2.560 | 2.575 | 2.520 | 2.570 | 4,386,446 | +0.00(+0.00%) |
Jun 25, 2015 | 2.600 | 2.610 | 2.560 | 2.570 | 1,355,813 | -0.01(-0.39%) |
Jun 24, 2015 | 2.600 | 2.625 | 2.560 | 2.580 | 1,380,452 | -0.05(-1.90%) |
Jun 23, 2015 | 2.620 | 2.640 | 2.580 | 2.630 | 1,303,403 | -0.01(-0.38%) |
Jun 22, 2015 | 2.600 | 2.640 | 2.590 | 2.640 | 1,630,718 | +0.04(+1.54%) |
Jun 19, 2015 | 2.610 | 2.625 | 2.550 | 2.600 | 2,291,159 | +0.01(+0.39%) |
Jun 18, 2015 | 2.610 | 2.640 | 2.590 | 2.590 | 1,458,607 | +0.00(+0.00%) |
Jun 17, 2015 | 2.650 | 2.660 | 2.580 | 2.590 | 1,750,384 | -0.06(-2.45%) |
Jun 16, 2015 | 2.680 | 2.700 | 2.650 | 2.655 | 938,721 | -0.04(-1.30%) |
Jun 15, 2015 | 2.670 | 2.720 | 2.630 | 2.690 | 1,186,334 | +0.00(+0.00%) |
Jun 12, 2015 | 2.700 | 2.720 | 2.670 | 2.690 | 1,736,677 | +0.00(+0.00%) |
Jun 11, 2015 | 2.710 | 2.724 | 2.670 | 2.690 | 1,128,999 | -0.01(-0.37%) |
Jun 10, 2015 | 2.710 | 2.740 | 2.690 | 2.700 | 1,270,382 | +0.01(+0.37%) |
Jun 09, 2015 | 2.710 | 2.730 | 2.690 | 2.690 | 1,521,412 | -0.05(-1.82%) |
Jun 08, 2015 | 2.730 | 2.750 | 2.700 | 2.740 | 1,179,274 | +0.00(+0.00%) |
Jun 05, 2015 | 2.730 | 2.745 | 2.650 | 2.740 | 1,442,009 | +0.01(+0.18%) |
Jun 04, 2015 | 2.820 | 2.840 | 2.720 | 2.735 | 2,742,600 | -0.08(-3.01%) |
Jun 03, 2015 | 2.800 | 2.850 | 2.770 | 2.820 | 2,876,649 | +0.02(+0.71%) |
Jun 02, 2015 | 2.800 | 2.840 | 2.750 | 2.800 | 6,225,487 | +0.12(+4.48%) |
Jun 01, 2015 | 2.720 | 2.720 | 2.640 | 2.680 | 2,579,096 | -0.04(-1.47%) |
May 29, 2015 | 2.750 | 2.770 | 2.690 | 2.720 | 1,995,965 | -0.01(-0.37%) |
May 28, 2015 | 2.720 | 2.740 | 2.666 | 2.730 | 2,011,268 | +0.02(+0.74%) |
May 27, 2015 | 2.680 | 2.788 | 2.650 | 2.710 | 5,391,769 | +0.13(+5.04%) |
May 26, 2015 | 2.560 | 2.590 | 2.520 | 2.580 | 1,712,601 | +0.00(+0.00%) |
May 22, 2015 | 2.600 | 2.580 | 2.580 | 2.580 | 3,095,600 | -0.04(-1.53%) |
May 21, 2015 | 2.630 | 2.670 | 2.600 | 2.620 | 1,485,985 | +0.00(+0.00%) |
May 20, 2015 | 2.680 | 2.690 | 2.600 | 2.620 | 2,117,712 | -0.06(-2.24%) |
May 19, 2015 | 2.760 | 2.800 | 2.630 | 2.680 | 4,627,111 | +0.10(+3.88%) |
May 18, 2015 | 2.610 | 2.620 | 2.530 | 2.580 | 1,534,702 | -0.03(-1.15%) |
May 15, 2015 | 2.620 | 2.640 | 2.570 | 2.610 | 1,753,249 | -0.02(-0.76%) |
May 14, 2015 | 2.630 | 2.650 | 2.560 | 2.630 | 1,812,172 | +0.01(+0.38%) |
May 13, 2015 | 2.670 | 2.730 | 2.610 | 2.620 | 2,852,719 | -0.01(-0.38%) |
May 12, 2015 | 2.550 | 2.689 | 2.480 | 2.630 | 4,770,078 | +0.08(+3.14%) |
May 11, 2015 | 2.370 | 2.650 | 2.320 | 2.550 | 9,951,845 | +0.12(+4.94%) |
May 08, 2015 | 2.480 | 2.500 | 2.410 | 2.430 | 4,028,763 | -0.03(-1.22%) |
May 07, 2015 | 2.480 | 2.500 | 2.420 | 2.460 | 2,358,546 | +0.00(+0.00%) |
May 06, 2015 | 2.430 | 2.480 | 2.400 | 2.460 | 2,354,902 | +0.04(+1.65%) |
May 05, 2015 | 2.500 | 2.520 | 2.400 | 2.420 | 3,846,913 | -0.08(-3.20%) |
May 04, 2015 | 2.500 | 2.540 | 2.480 | 2.500 | 1,921,987 | +0.01(+0.40%) |
May 01, 2015 | 2.540 | 2.560 | 2.480 | 2.490 | 2,650,564 | -0.05(-1.97%) |
Apr 30, 2015 | 2.560 | 2.570 | 2.510 | 2.540 | 2,125,602 | -0.02(-0.78%) |
Apr 29, 2015 | 2.550 | 2.600 | 2.520 | 2.560 | 2,506,420 | -0.01(-0.39%) |
Apr 28, 2015 | 2.570 | 2.620 | 2.560 | 2.570 | 1,711,514 | -0.02(-0.77%) |
Apr 27, 2015 | 2.670 | 2.680 | 2.570 | 2.590 | 1,732,338 | -0.06(-2.26%) |
Apr 24, 2015 | 2.670 | 2.680 | 2.620 | 2.650 | 1,350,320 | -0.02(-0.75%) |
Apr 23, 2015 | 2.650 | 2.690 | 2.630 | 2.670 | 1,393,705 | +0.02(+0.75%) |
Apr 22, 2015 | 2.670 | 2.675 | 2.620 | 2.650 | 1,330,972 | -0.02(-0.75%) |
Apr 21, 2015 | 2.710 | 2.721 | 2.660 | 2.670 | 1,922,787 | -0.05(-1.84%) |
Apr 20, 2015 | 2.700 | 2.780 | 2.620 | 2.720 | 4,097,322 | +0.05(+1.87%) |
Apr 17, 2015 | 2.750 | 2.770 | 2.650 | 2.670 | 2,999,183 | -0.05(-1.84%) |
Apr 16, 2015 | 2.790 | 2.790 | 2.690 | 2.720 | 2,145,826 | -0.06(-2.16%) |
Apr 15, 2015 | 2.700 | 2.820 | 2.640 | 2.780 | 6,021,389 | +0.11(+4.12%) |
Apr 14, 2015 | 2.600 | 2.780 | 2.580 | 2.670 | 5,614,827 | +0.08(+3.09%) |
Apr 13, 2015 | 2.610 | 2.650 | 2.580 | 2.590 | 1,509,425 | -0.02(-0.77%) |
Apr 10, 2015 | 2.660 | 2.670 | 2.550 | 2.610 | 3,800,094 | -0.01(-0.38%) |
Apr 09, 2015 | 2.560 | 2.680 | 2.530 | 2.620 | 5,982,879 | +0.13(+5.22%) |
Apr 08, 2015 | 2.520 | 2.550 | 2.470 | 2.490 | 2,599,861 | -0.01(-0.60%) |
Apr 07, 2015 | 2.560 | 2.610 | 2.500 | 2.505 | 2,769,947 | -0.02(-0.60%) |
Apr 06, 2015 | 2.530 | 2.551 | 2.490 | 2.520 | 2,259,465 | -0.04(-1.56%) |
Apr 02, 2015 | 2.500 | 2.560 | 2.560 | 2.560 | 2,091,100 | +0.04(+1.59%) |
Apr 01, 2015 | 2.570 | 2.600 | 2.480 | 2.520 | 4,672,990 | -0.07(-2.70%) |
Mar 31, 2015 | 2.650 | 2.660 | 2.550 | 2.590 | 3,007,375 | -0.09(-3.36%) |
Mar 30, 2015 | 2.650 | 2.730 | 2.640 | 2.680 | 6,096,562 | +0.04(+1.52%) |
Mar 27, 2015 | 2.610 | 2.650 | 2.580 | 2.640 | 1,726,464 | +0.02(+0.76%) |
Mar 26, 2015 | 2.600 | 2.650 | 2.560 | 2.620 | 2,290,758 | -0.01(-0.38%) |
Mar 25, 2015 | 2.690 | 2.700 | 2.600 | 2.630 | 1,718,446 | -0.04(-1.50%) |
Mar 24, 2015 | 2.640 | 2.700 | 2.630 | 2.670 | 1,486,938 | +0.02(+0.75%) |
Mar 23, 2015 | 2.660 | 2.720 | 2.570 | 2.650 | 2,543,944 | -0.01(-0.38%) |
Mar 20, 2015 | 2.720 | 2.740 | 2.655 | 2.660 | 2,901,662 | -0.05(-1.85%) |
Mar 19, 2015 | 2.630 | 2.770 | 2.610 | 2.710 | 3,727,511 | +0.12(+4.63%) |
Mar 18, 2015 | 2.570 | 2.600 | 2.530 | 2.590 | 2,574,321 | -0.02(-0.77%) |
Mar 17, 2015 | 2.540 | 2.670 | 2.420 | 2.610 | 9,017,698 | -0.14(-5.09%) |
Mar 16, 2015 | 2.850 | 2.900 | 2.710 | 2.750 | 3,144,815 | -0.11(-3.85%) |
Mar 13, 2015 | 2.750 | 2.860 | 2.720 | 2.860 | 2,200,480 | +0.08(+2.88%) |
Mar 12, 2015 | 2.810 | 2.840 | 2.700 | 2.780 | 2,859,015 | -0.02(-0.71%) |
Mar 11, 2015 | 2.850 | 2.890 | 2.700 | 2.800 | 3,269,296 | -0.06(-2.10%) |
Mar 10, 2015 | 2.850 | 2.900 | 2.800 | 2.860 | 2,321,794 | -0.05(-1.72%) |
Mar 09, 2015 | 2.970 | 3.010 | 2.800 | 2.910 | 4,177,669 | -0.06(-2.02%) |
Mar 06, 2015 | 2.950 | 3.030 | 2.950 | 2.970 | 2,376,512 | +0.01(+0.17%) |
Mar 05, 2015 | 2.920 | 3.030 | 2.910 | 2.965 | 2,677,235 | +0.03(+1.19%) |
Mar 04, 2015 | 3.000 | 3.020 | 2.910 | 2.930 | 4,014,807 | -0.09(-2.98%) |
Mar 03, 2015 | 3.000 | 3.140 | 2.990 | 3.020 | 6,213,623 | -0.11(-3.51%) |
Mar 02, 2015 | 3.060 | 3.140 | 3.030 | 3.130 | 3,372,156 | +0.05(+1.62%) |
Feb 27, 2015 | 3.090 | 3.115 | 3.040 | 3.080 | 2,217,408 | -0.03(-0.96%) |
Feb 26, 2015 | 3.070 | 3.120 | 3.030 | 3.110 | 2,913,214 | -0.01(-0.32%) |
Feb 25, 2015 | 3.160 | 3.210 | 3.030 | 3.120 | 4,488,208 | -0.04(-1.27%) |
Feb 24, 2015 | 3.250 | 3.270 | 3.100 | 3.160 | 6,483,677 | -0.12(-3.66%) |
Feb 23, 2015 | 3.320 | 3.380 | 3.210 | 3.280 | 7,877,979 | +0.04(+1.23%) |
Feb 20, 2015 | 3.150 | 3.280 | 3.130 | 3.240 | 10,002,226 | +0.10(+3.18%) |
Feb 19, 2015 | 3.060 | 3.230 | 3.020 | 3.140 | 5,336,313 | +0.07(+2.28%) |
Feb 18, 2015 | 3.110 | 3.120 | 3.030 | 3.070 | 2,702,352 | -0.07(-2.23%) |
Feb 17, 2015 | 3.130 | 3.187 | 3.080 | 3.140 | 2,727,472 | -0.01(-0.32%) |
Feb 13, 2015 | 3.140 | 3.150 | 3.150 | 3.150 | 3,710,300 | +0.00(+0.00%) |
Feb 12, 2015 | 3.270 | 3.300 | 3.120 | 3.150 | 5,720,333 | -0.11(-3.37%) |
Feb 11, 2015 | 3.200 | 3.360 | 3.190 | 3.260 | 11,671,549 | +0.20(+6.54%) |
Feb 10, 2015 | 2.930 | 3.090 | 2.920 | 3.060 | 5,885,294 | +0.16(+5.34%) |
Feb 09, 2015 | 2.890 | 2.910 | 2.790 | 2.905 | 3,097,002 | -0.01(-0.17%) |
Feb 06, 2015 | 2.880 | 2.970 | 2.820 | 2.910 | 2,590,185 | +0.02(+0.69%) |
Feb 05, 2015 | 2.920 | 2.930 | 2.860 | 2.890 | 2,078,536 | +0.02(+0.70%) |
Feb 04, 2015 | 2.890 | 2.920 | 2.830 | 2.870 | 2,573,096 | -0.01(-0.35%) |
Feb 03, 2015 | 2.810 | 2.930 | 2.790 | 2.880 | 3,514,584 | +0.10(+3.60%) |
Feb 02, 2015 | 2.670 | 2.790 | 2.620 | 2.780 | 4,195,897 | +0.11(+4.12%) |
Jan 30, 2015 | 2.700 | 2.720 | 2.630 | 2.670 | 3,455,945 | -0.08(-2.91%) |
Jan 29, 2015 | 2.900 | 2.920 | 2.700 | 2.750 | 5,120,726 | -0.14(-4.84%) |
Jan 28, 2015 | 3.290 | 3.300 | 2.860 | 2.890 | 12,768,359 | -0.29(-9.12%) |
Jan 27, 2015 | 3.040 | 3.250 | 2.970 | 3.180 | 8,513,161 | +0.11(+3.58%) |
Jan 26, 2015 | 2.860 | 3.100 | 2.830 | 3.070 | 8,128,499 | +0.20(+6.97%) |
Jan 23, 2015 | 2.890 | 2.920 | 2.820 | 2.870 | 2,430,036 | -0.03(-1.03%) |
Jan 22, 2015 | 2.710 | 2.950 | 2.680 | 2.900 | 7,153,868 | +0.22(+8.21%) |
Jan 21, 2015 | 2.590 | 2.690 | 2.570 | 2.680 | 2,814,082 | +0.08(+3.08%) |
Jan 20, 2015 | 2.700 | 2.710 | 2.550 | 2.600 | 2,886,108 | -0.07(-2.62%) |
Jan 16, 2015 | 2.520 | 2.670 | 2.480 | 2.670 | 3,436,402 | +0.12(+4.71%) |
Jan 15, 2015 | 2.770 | 2.780 | 2.520 | 2.550 | 6,443,543 | -0.20(-7.27%) |
Jan 14, 2015 | 2.810 | 2.870 | 2.690 | 2.750 | 5,532,441 | -0.16(-5.50%) |
Jan 13, 2015 | 2.940 | 2.980 | 2.820 | 2.910 | 3,286,214 | -0.03(-1.02%) |
Jan 12, 2015 | 2.990 | 3.040 | 2.900 | 2.940 | 2,506,170 | -0.07(-2.33%) |
Jan 09, 2015 | 3.050 | 3.080 | 2.980 | 3.010 | 2,568,934 | -0.07(-2.27%) |
Jan 08, 2015 | 3.050 | 3.080 | 2.980 | 3.080 | 3,208,462 | +0.03(+0.98%) |
Jan 07, 2015 | 3.060 | 3.090 | 2.960 | 3.050 | 3,004,521 | +0.00(+0.00%) |
Jan 06, 2015 | 3.010 | 3.130 | 2.920 | 3.050 | 5,981,301 | +0.04(+1.33%) |
Jan 05, 2015 | 3.070 | 3.115 | 2.940 | 3.010 | 6,716,140 | +0.03(+1.01%) |
Jan 02, 2015 | 2.970 | 2.980 | 2.850 | 2.980 | 3,965,440 | -0.02(-0.67%) |
Dec 31, 2014 | 3.100 | 3.000 | 3.000 | 3.000 | 4,158,800 | -0.12(-3.85%) |
Dec 30, 2014 | 3.120 | 3.215 | 3.100 | 3.120 | 4,917,209 | -0.01(-0.32%) |
Dec 29, 2014 | 3.080 | 3.220 | 3.071 | 3.130 | 5,828,828 | +0.05(+1.62%) |
Dec 26, 2014 | 3.000 | 3.147 | 3.000 | 3.080 | 4,362,647 | +0.03(+0.98%) |
Dec 24, 2014 | 3.000 | 3.050 | 3.050 | 3.050 | 2,202,500 | -0.01(-0.33%) |
Dec 23, 2014 | 3.040 | 3.060 | 2.930 | 3.060 | 3,448,766 | +0.01(+0.33%) |
Dec 22, 2014 | 3.080 | 3.120 | 2.990 | 3.050 | 3,674,139 | +0.00(+0.00%) |
Dec 19, 2014 | 2.910 | 3.080 | 2.850 | 3.050 | 6,478,913 | +0.13(+4.45%) |
Dec 18, 2014 | 3.090 | 3.125 | 2.860 | 2.920 | 7,096,972 | -0.02(-0.68%) |
Dec 17, 2014 | 2.730 | 2.980 | 2.730 | 2.940 | 6,950,088 | +0.21(+7.69%) |
Dec 16, 2014 | 2.640 | 2.890 | 2.600 | 2.730 | 6,787,826 | -0.04(-1.44%) |
Dec 15, 2014 | 3.000 | 3.030 | 2.730 | 2.770 | 6,797,809 | -0.16(-5.46%) |
Dec 12, 2014 | 3.030 | 3.050 | 2.860 | 2.930 | 7,475,168 | -0.17(-5.48%) |
Dec 11, 2014 | 3.180 | 3.270 | 3.090 | 3.100 | 4,090,764 | -0.09(-2.82%) |
Dec 10, 2014 | 3.290 | 3.350 | 3.130 | 3.190 | 5,189,621 | -0.09(-2.74%) |
Dec 09, 2014 | 3.250 | 3.300 | 3.060 | 3.280 | 8,222,437 | -0.09(-2.67%) |
Dec 08, 2014 | 3.540 | 3.610 | 3.240 | 3.370 | 9,885,239 | -0.23(-6.39%) |
Dec 05, 2014 | 3.740 | 3.785 | 3.550 | 3.600 | 5,914,354 | -0.10(-2.70%) |
Dec 04, 2014 | 3.920 | 4.020 | 3.640 | 3.700 | 16,559,108 | +0.20(+5.71%) |
Dec 03, 2014 | 3.590 | 3.630 | 3.460 | 3.500 | 4,959,353 | -0.10(-2.78%) |
Dec 02, 2014 | 3.520 | 3.690 | 3.450 | 3.600 | 4,172,616 | +0.06(+1.69%) |
Dec 01, 2014 | 3.750 | 3.770 | 3.420 | 3.540 | 8,036,688 | -0.28(-7.33%) |
Nov 28, 2014 | 3.900 | 3.930 | 3.790 | 3.820 | 4,221,129 | -0.14(-3.54%) |
Nov 26, 2014 | 3.990 | 3.960 | 3.960 | 3.960 | 2,178,600 | -0.04(-1.00%) |
Nov 25, 2014 | 3.960 | 4.029 | 3.960 | 4.000 | 2,679,269 | +0.05(+1.27%) |
Nov 24, 2014 | 3.930 | 3.980 | 3.880 | 3.950 | 2,622,027 | +0.02(+0.51%) |
Nov 21, 2014 | 4.000 | 4.040 | 3.900 | 3.930 | 3,062,779 | -0.01(-0.25%) |
Nov 20, 2014 | 3.900 | 3.940 | 3.830 | 3.940 | 3,128,630 | -0.02(-0.51%) |
Nov 19, 2014 | 4.030 | 4.160 | 3.950 | 3.960 | 8,034,781 | -0.08(-1.98%) |
Nov 18, 2014 | 3.820 | 4.080 | 3.770 | 4.040 | 12,450,365 | +0.32(+8.60%) |
Nov 17, 2014 | 3.820 | 3.840 | 3.700 | 3.720 | 6,304,828 | +0.00(+0.00%) |
Nov 14, 2014 | 3.990 | 4.010 | 3.600 | 3.720 | 17,632,634 | -0.34(-8.37%) |
Nov 13, 2014 | 4.240 | 4.320 | 4.010 | 4.060 | 10,392,357 | -0.18(-4.25%) |
Nov 12, 2014 | 4.350 | 4.480 | 4.200 | 4.240 | 24,893,948 | -0.84(-16.54%) |
Nov 11, 2014 | 5.310 | 5.340 | 5.050 | 5.080 | 5,984,344 | -0.20(-3.79%) |
Nov 10, 2014 | 5.350 | 5.460 | 5.220 | 5.280 | 6,126,220 | -0.02(-0.38%) |
Nov 07, 2014 | 5.150 | 5.300 | 5.020 | 5.300 | 6,033,756 | +0.18(+3.52%) |
Nov 06, 2014 | 5.020 | 5.240 | 4.990 | 5.120 | 6,236,618 | +0.16(+3.23%) |
Nov 05, 2014 | 5.460 | 5.460 | 4.940 | 4.960 | 13,456,796 | -0.39(-7.29%) |
Nov 04, 2014 | 5.210 | 5.480 | 5.160 | 5.350 | 18,921,680 | +0.21(+4.09%) |