Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1.350 | 1.360 | 1.315 | 1.320 | 1,702,947 | +0.00(+0.00%) |
Nov 27, 2015 | 1.350 | 1.370 | 1.300 | 1.320 | 542,385 | -0.06(-4.35%) |
Nov 25, 2015 | 1.380 | 1.380 | 1.380 | 1.380 | 439,000 | -0.02(-1.43%) |
Nov 24, 2015 | 1.330 | 1.430 | 1.330 | 1.400 | 528,907 | +0.08(+6.06%) |
Nov 23, 2015 | 1.320 | 1.360 | 1.310 | 1.320 | 475,364 | -0.02(-1.49%) |
Nov 20, 2015 | 1.390 | 1.390 | 1.330 | 1.340 | 573,213 | -0.04(-2.90%) |
Nov 19, 2015 | 1.390 | 1.420 | 1.330 | 1.380 | 397,004 | -0.02(-1.43%) |
Nov 18, 2015 | 1.410 | 1.440 | 1.350 | 1.400 | 478,947 | +0.00(+0.00%) |
Nov 17, 2015 | 1.480 | 1.490 | 1.370 | 1.400 | 526,316 | -0.09(-6.04%) |
Nov 16, 2015 | 1.390 | 1.490 | 1.370 | 1.490 | 798,156 | +0.11(+7.97%) |
Nov 13, 2015 | 1.310 | 1.390 | 1.250 | 1.380 | 955,262 | +0.06(+4.55%) |
Nov 12, 2015 | 1.320 | 1.350 | 1.310 | 1.320 | 424,826 | -0.02(-1.49%) |
Nov 11, 2015 | 1.480 | 1.490 | 1.270 | 1.340 | 1,091,001 | -0.11(-7.59%) |
Nov 10, 2015 | 1.470 | 1.500 | 1.420 | 1.450 | 613,990 | -0.04(-2.68%) |
Nov 09, 2015 | 1.500 | 1.540 | 1.470 | 1.490 | 377,868 | -0.02(-1.32%) |
Nov 06, 2015 | 1.480 | 1.540 | 1.450 | 1.510 | 543,415 | +0.03(+2.03%) |
Nov 05, 2015 | 1.460 | 1.520 | 1.460 | 1.480 | 627,271 | -0.02(-1.33%) |
Nov 04, 2015 | 1.630 | 1.640 | 1.450 | 1.500 | 1,133,082 | -0.13(-7.98%) |
Nov 03, 2015 | 1.660 | 1.700 | 1.615 | 1.630 | 832,249 | +0.00(+0.00%) |
Nov 02, 2015 | 1.570 | 1.670 | 1.560 | 1.630 | 436,777 | +0.04(+2.52%) |
Oct 30, 2015 | 1.580 | 1.620 | 1.520 | 1.590 | 407,586 | +0.01(+0.63%) |
Oct 29, 2015 | 1.560 | 1.640 | 1.520 | 1.580 | 782,502 | +0.02(+1.28%) |
Oct 28, 2015 | 1.430 | 1.580 | 1.420 | 1.560 | 956,595 | +0.13(+9.09%) |
Oct 27, 2015 | 1.510 | 1.530 | 1.420 | 1.430 | 618,301 | -0.10(-6.54%) |
Oct 26, 2015 | 1.590 | 1.590 | 1.510 | 1.530 | 421,089 | -0.04(-2.55%) |
Oct 23, 2015 | 1.610 | 1.640 | 1.550 | 1.570 | 669,685 | -0.06(-3.68%) |
Oct 22, 2015 | 1.660 | 1.700 | 1.600 | 1.630 | 642,343 | -0.02(-1.21%) |
Oct 21, 2015 | 1.700 | 1.720 | 1.650 | 1.650 | 480,521 | -0.05(-2.94%) |
Oct 20, 2015 | 1.680 | 1.740 | 1.660 | 1.700 | 433,125 | +0.02(+1.19%) |
Oct 19, 2015 | 1.750 | 1.774 | 1.650 | 1.680 | 618,195 | -0.12(-6.67%) |
Oct 16, 2015 | 1.790 | 1.810 | 1.710 | 1.800 | 538,762 | +0.03(+1.69%) |
Oct 15, 2015 | 1.710 | 1.800 | 1.670 | 1.770 | 626,229 | +0.05(+2.91%) |
Oct 14, 2015 | 1.750 | 1.770 | 1.670 | 1.720 | 512,541 | -0.03(-1.71%) |
Oct 13, 2015 | 1.740 | 1.820 | 1.730 | 1.750 | 580,664 | +0.01(+0.57%) |
Oct 12, 2015 | 1.910 | 1.930 | 1.700 | 1.740 | 998,625 | -0.17(-8.90%) |
Oct 09, 2015 | 1.910 | 1.950 | 1.845 | 1.910 | 1,453,018 | +0.03(+1.60%) |
Oct 08, 2015 | 1.790 | 1.920 | 1.760 | 1.880 | 1,482,224 | +0.06(+3.30%) |
Oct 07, 2015 | 1.800 | 1.880 | 1.720 | 1.820 | 1,950,443 | +0.10(+5.81%) |
Oct 06, 2015 | 1.530 | 1.750 | 1.500 | 1.720 | 1,797,993 | +0.21(+13.91%) |
Oct 05, 2015 | 1.390 | 1.520 | 1.390 | 1.510 | 1,359,163 | +0.15(+11.03%) |
Oct 02, 2015 | 1.260 | 1.360 | 1.220 | 1.360 | 889,896 | +0.11(+8.80%) |
Oct 01, 2015 | 1.290 | 1.357 | 1.251 | 1.250 | 981,500 | -0.03(-2.34%) |
Sep 30, 2015 | 1.300 | 1.330 | 1.260 | 1.280 | 928,542 | -0.03(-2.29%) |
Sep 29, 2015 | 1.280 | 1.360 | 1.230 | 1.310 | 1,850,471 | +0.04(+3.15%) |
Sep 28, 2015 | 1.240 | 1.290 | 1.200 | 1.270 | 1,047,492 | +0.03(+2.42%) |
Sep 25, 2015 | 1.280 | 1.290 | 1.220 | 1.240 | 1,401,788 | -0.05(-3.88%) |
Sep 24, 2015 | 1.300 | 1.330 | 1.280 | 1.290 | 1,043,333 | -0.01(-0.77%) |
Sep 23, 2015 | 1.430 | 1.440 | 1.300 | 1.300 | 1,570,265 | -0.13(-9.09%) |
Sep 22, 2015 | 1.440 | 1.470 | 1.425 | 1.430 | 527,053 | -0.03(-2.05%) |
Sep 21, 2015 | 1.450 | 1.470 | 1.410 | 1.460 | 719,161 | +0.02(+1.39%) |
Sep 18, 2015 | 1.460 | 1.480 | 1.410 | 1.440 | 1,115,082 | -0.05(-3.36%) |
Sep 17, 2015 | 1.510 | 1.520 | 1.460 | 1.490 | 1,431,213 | -0.03(-1.97%) |
Sep 16, 2015 | 1.520 | 1.540 | 1.480 | 1.520 | 1,848,211 | +0.01(+0.33%) |
Sep 15, 2015 | 1.510 | 1.560 | 1.500 | 1.515 | 769,404 | -0.01(-0.33%) |
Sep 14, 2015 | 1.580 | 1.580 | 1.520 | 1.520 | 672,779 | -0.09(-5.59%) |
Sep 11, 2015 | 1.560 | 1.610 | 1.550 | 1.610 | 510,503 | +0.01(+0.63%) |
Sep 10, 2015 | 1.600 | 1.620 | 1.550 | 1.600 | 890,807 | +0.00(+0.00%) |
Sep 09, 2015 | 1.650 | 1.710 | 1.600 | 1.600 | 652,715 | -0.06(-3.61%) |
Sep 08, 2015 | 1.650 | 1.720 | 1.600 | 1.660 | 1,452,345 | +0.01(+0.61%) |
Sep 04, 2015 | 1.690 | 1.650 | 1.650 | 1.650 | 1,683,300 | -0.04(-2.37%) |
Sep 03, 2015 | 1.690 | 1.790 | 1.670 | 1.690 | 1,062,361 | +0.00(+0.00%) |
Sep 02, 2015 | 1.790 | 1.800 | 1.650 | 1.690 | 1,547,211 | -0.07(-3.98%) |
Sep 01, 2015 | 1.820 | 1.960 | 1.740 | 1.760 | 1,493,308 | -0.19(-9.74%) |
Aug 31, 2015 | 1.880 | 2.010 | 1.820 | 1.950 | 1,203,947 | +0.03(+1.56%) |
Aug 28, 2015 | 1.830 | 2.020 | 1.710 | 1.920 | 1,506,089 | +0.06(+3.23%) |
Aug 27, 2015 | 1.640 | 1.880 | 1.630 | 1.860 | 1,788,319 | +0.27(+16.98%) |
Aug 26, 2015 | 1.530 | 1.610 | 1.480 | 1.590 | 1,182,006 | +0.11(+7.43%) |
Aug 25, 2015 | 1.600 | 1.620 | 1.470 | 1.480 | 1,143,230 | -0.02(-1.33%) |
Aug 24, 2015 | 1.500 | 1.620 | 1.430 | 1.500 | 1,454,307 | -0.06(-3.85%) |
Aug 21, 2015 | 1.580 | 1.650 | 1.550 | 1.560 | 975,617 | -0.06(-3.70%) |
Aug 20, 2015 | 1.610 | 1.690 | 1.610 | 1.620 | 699,326 | -0.01(-0.61%) |
Aug 19, 2015 | 1.720 | 1.770 | 1.600 | 1.630 | 850,489 | -0.11(-6.32%) |
Aug 18, 2015 | 1.780 | 1.790 | 1.700 | 1.740 | 1,098,121 | -0.07(-3.87%) |
Aug 17, 2015 | 1.820 | 1.870 | 1.780 | 1.810 | 633,464 | +0.00(+0.00%) |
Aug 14, 2015 | 1.830 | 1.872 | 1.800 | 1.810 | 545,793 | -0.02(-1.09%) |
Aug 13, 2015 | 1.920 | 1.935 | 1.820 | 1.830 | 757,610 | -0.09(-4.69%) |
Aug 12, 2015 | 1.820 | 1.940 | 1.820 | 1.920 | 1,242,844 | +0.08(+4.35%) |
Aug 11, 2015 | 1.850 | 1.950 | 1.740 | 1.840 | 1,215,221 | -0.05(-2.65%) |
Aug 10, 2015 | 1.730 | 1.940 | 1.670 | 1.890 | 2,020,759 | +0.14(+8.00%) |
Aug 07, 2015 | 1.700 | 1.800 | 1.700 | 1.750 | 1,703,231 | +0.00(+0.00%) |
Aug 06, 2015 | 1.700 | 1.770 | 1.520 | 1.750 | 2,207,347 | +0.04(+2.34%) |
Aug 05, 2015 | 1.860 | 1.890 | 1.700 | 1.710 | 1,232,742 | -0.11(-6.04%) |
Aug 04, 2015 | 1.840 | 1.950 | 1.780 | 1.820 | 710,389 | -0.02(-1.09%) |
Aug 03, 2015 | 1.830 | 1.950 | 1.810 | 1.840 | 894,011 | -0.04(-2.13%) |
Jul 31, 2015 | 2.000 | 2.050 | 1.880 | 1.880 | 951,622 | -0.16(-7.84%) |
Jul 30, 2015 | 2.080 | 2.130 | 2.010 | 2.040 | 928,422 | -0.07(-3.32%) |
Jul 29, 2015 | 1.880 | 2.120 | 1.810 | 2.110 | 1,742,551 | +0.23(+12.23%) |
Jul 28, 2015 | 1.810 | 1.890 | 1.755 | 1.880 | 1,040,521 | +0.11(+6.21%) |
Jul 27, 2015 | 1.880 | 1.930 | 1.770 | 1.770 | 764,665 | -0.18(-9.23%) |
Jul 24, 2015 | 2.010 | 2.040 | 1.830 | 1.950 | 1,611,921 | -0.02(-1.02%) |
Jul 23, 2015 | 1.960 | 1.980 | 1.690 | 1.970 | 2,912,207 | +0.01(+0.51%) |
Jul 22, 2015 | 2.130 | 2.130 | 1.950 | 1.960 | 2,664,101 | -0.20(-9.26%) |
Jul 21, 2015 | 2.150 | 2.270 | 2.150 | 2.160 | 1,008,873 | +0.00(+0.00%) |
Jul 20, 2015 | 2.290 | 2.290 | 2.150 | 2.160 | 1,357,590 | -0.13(-5.68%) |
Jul 17, 2015 | 2.380 | 2.390 | 2.260 | 2.290 | 1,006,183 | -0.12(-4.98%) |
Jul 16, 2015 | 2.520 | 2.550 | 2.330 | 2.410 | 1,698,261 | -0.12(-4.74%) |
Jul 15, 2015 | 2.640 | 2.660 | 2.510 | 2.530 | 1,020,142 | -0.13(-4.89%) |
Jul 14, 2015 | 2.600 | 2.720 | 2.575 | 2.660 | 898,855 | +0.04(+1.53%) |
Jul 13, 2015 | 2.550 | 2.630 | 2.510 | 2.620 | 571,016 | +0.06(+2.34%) |
Jul 10, 2015 | 2.610 | 2.710 | 2.510 | 2.560 | 722,811 | -0.04(-1.54%) |
Jul 09, 2015 | 2.640 | 2.680 | 2.590 | 2.600 | 848,600 | +0.03(+1.17%) |
Jul 08, 2015 | 2.650 | 2.650 | 2.500 | 2.570 | 769,995 | -0.12(-4.46%) |
Jul 07, 2015 | 2.600 | 2.700 | 2.420 | 2.690 | 1,422,979 | +0.09(+3.46%) |
Jul 06, 2015 | 2.710 | 2.740 | 2.520 | 2.600 | 1,455,508 | -0.16(-5.80%) |
Jul 02, 2015 | 2.810 | 2.760 | 2.760 | 2.760 | 815,700 | -0.01(-0.36%) |
Jul 01, 2015 | 2.920 | 2.920 | 2.750 | 2.770 | 914,399 | -0.18(-6.10%) |
Jun 30, 2015 | 2.880 | 2.950 | 2.830 | 2.950 | 1,129,072 | +0.11(+3.87%) |
Jun 29, 2015 | 2.890 | 2.940 | 2.830 | 2.840 | 906,619 | -0.08(-2.74%) |
Jun 26, 2015 | 3.010 | 3.030 | 2.920 | 2.920 | 2,901,615 | -0.10(-3.31%) |
Jun 25, 2015 | 3.120 | 3.135 | 3.020 | 3.020 | 818,060 | -0.09(-2.89%) |
Jun 24, 2015 | 3.180 | 3.190 | 3.110 | 3.110 | 740,828 | -0.05(-1.58%) |
Jun 23, 2015 | 3.060 | 3.190 | 3.050 | 3.160 | 962,130 | +0.07(+2.27%) |
Jun 22, 2015 | 3.020 | 3.110 | 2.975 | 3.090 | 600,403 | +0.07(+2.32%) |
Jun 19, 2015 | 3.040 | 3.090 | 2.990 | 3.020 | 719,246 | -0.03(-0.98%) |
Jun 18, 2015 | 3.070 | 3.110 | 3.030 | 3.050 | 856,360 | -0.01(-0.33%) |
Jun 17, 2015 | 3.110 | 3.140 | 3.020 | 3.060 | 862,320 | -0.03(-0.97%) |
Jun 16, 2015 | 2.970 | 3.100 | 2.960 | 3.090 | 805,101 | +0.11(+3.69%) |
Jun 15, 2015 | 2.980 | 3.000 | 2.920 | 2.980 | 837,057 | -0.03(-1.00%) |
Jun 12, 2015 | 3.010 | 3.040 | 2.975 | 3.010 | 422,580 | -0.03(-0.99%) |
Jun 11, 2015 | 3.050 | 3.070 | 3.010 | 3.040 | 772,781 | -0.01(-0.33%) |
Jun 10, 2015 | 2.990 | 3.050 | 2.930 | 3.050 | 838,819 | +0.12(+4.10%) |
Jun 09, 2015 | 2.970 | 3.000 | 2.900 | 2.930 | 668,337 | -0.01(-0.34%) |
Jun 08, 2015 | 2.990 | 3.010 | 2.920 | 2.940 | 453,189 | -0.05(-1.67%) |
Jun 05, 2015 | 2.950 | 3.070 | 2.920 | 2.990 | 748,205 | +0.04(+1.36%) |
Jun 04, 2015 | 3.050 | 3.050 | 2.940 | 2.950 | 819,707 | -0.12(-3.91%) |
Jun 03, 2015 | 3.020 | 3.080 | 2.990 | 3.070 | 1,263,721 | +0.02(+0.66%) |
Jun 02, 2015 | 2.950 | 3.060 | 2.910 | 3.050 | 1,297,474 | +0.12(+4.10%) |
Jun 01, 2015 | 2.900 | 2.950 | 2.830 | 2.930 | 1,826,082 | +0.00(+0.00%) |
May 29, 2015 | 2.850 | 2.940 | 2.850 | 2.930 | 1,232,219 | +0.09(+3.17%) |
May 28, 2015 | 2.860 | 2.900 | 2.820 | 2.840 | 1,001,067 | -0.03(-1.05%) |
May 27, 2015 | 2.870 | 2.935 | 2.820 | 2.870 | 1,542,069 | -0.04(-1.37%) |
May 26, 2015 | 2.920 | 2.950 | 2.860 | 2.910 | 1,055,009 | -0.05(-1.69%) |
May 22, 2015 | 3.030 | 2.960 | 2.960 | 2.960 | 925,400 | -0.07(-2.31%) |
May 21, 2015 | 2.920 | 3.040 | 2.920 | 3.030 | 1,043,948 | +0.11(+3.77%) |
May 20, 2015 | 2.910 | 2.950 | 2.850 | 2.920 | 1,578,915 | +0.03(+1.04%) |
May 19, 2015 | 3.060 | 3.090 | 2.820 | 2.890 | 3,356,385 | -0.21(-6.77%) |
May 18, 2015 | 3.140 | 3.170 | 3.080 | 3.100 | 1,214,668 | -0.08(-2.52%) |
May 15, 2015 | 3.110 | 3.200 | 3.030 | 3.180 | 1,327,069 | +0.06(+1.92%) |
May 14, 2015 | 3.250 | 3.270 | 3.110 | 3.120 | 1,528,960 | -0.13(-4.00%) |
May 13, 2015 | 3.260 | 3.310 | 3.205 | 3.250 | 1,220,206 | -0.02(-0.61%) |
May 12, 2015 | 3.250 | 3.345 | 3.205 | 3.270 | 1,379,717 | +0.06(+1.87%) |
May 11, 2015 | 3.350 | 3.360 | 3.210 | 3.210 | 1,806,715 | -0.15(-4.46%) |
May 08, 2015 | 3.360 | 3.400 | 3.200 | 3.360 | 1,377,319 | +0.12(+3.70%) |
May 07, 2015 | 3.640 | 3.640 | 3.240 | 3.240 | 3,393,386 | -0.39(-10.74%) |
May 06, 2015 | 3.720 | 3.740 | 3.580 | 3.630 | 2,125,042 | -0.03(-0.82%) |
May 05, 2015 | 3.700 | 3.790 | 3.620 | 3.660 | 1,511,582 | +0.03(+0.83%) |
May 04, 2015 | 3.700 | 3.830 | 3.610 | 3.630 | 1,353,845 | -0.06(-1.63%) |
May 01, 2015 | 3.620 | 3.780 | 3.600 | 3.690 | 2,058,463 | -0.11(-2.89%) |
Apr 30, 2015 | 3.750 | 3.845 | 3.660 | 3.800 | 1,963,525 | +0.08(+2.15%) |
Apr 29, 2015 | 3.600 | 3.780 | 3.555 | 3.720 | 1,500,108 | +0.12(+3.33%) |
Apr 28, 2015 | 3.570 | 3.630 | 3.530 | 3.600 | 993,220 | +0.06(+1.69%) |
Apr 27, 2015 | 3.650 | 3.680 | 3.520 | 3.540 | 1,092,145 | -0.09(-2.48%) |
Apr 24, 2015 | 3.670 | 3.710 | 3.560 | 3.630 | 2,947,794 | -0.09(-2.42%) |
Apr 23, 2015 | 3.590 | 3.720 | 3.580 | 3.720 | 1,200,277 | +0.16(+4.49%) |
Apr 22, 2015 | 3.630 | 3.668 | 3.510 | 3.560 | 858,384 | -0.05(-1.39%) |
Apr 21, 2015 | 3.770 | 3.780 | 3.610 | 3.610 | 1,331,100 | -0.12(-3.22%) |
Apr 20, 2015 | 3.650 | 3.800 | 3.610 | 3.730 | 1,374,639 | +0.09(+2.47%) |
Apr 17, 2015 | 3.780 | 3.795 | 3.610 | 3.640 | 1,923,372 | -0.17(-4.46%) |
Apr 16, 2015 | 3.810 | 3.980 | 3.760 | 3.810 | 1,672,064 | -0.07(-1.80%) |
Apr 15, 2015 | 3.650 | 3.940 | 3.650 | 3.880 | 2,726,237 | +0.29(+8.08%) |
Apr 14, 2015 | 3.510 | 3.640 | 3.450 | 3.590 | 2,042,442 | +0.11(+3.16%) |
Apr 13, 2015 | 3.500 | 3.550 | 3.460 | 3.480 | 1,733,470 | +0.06(+1.75%) |
Apr 10, 2015 | 3.590 | 3.600 | 3.370 | 3.420 | 2,537,986 | -0.13(-3.66%) |
Apr 09, 2015 | 3.600 | 3.670 | 3.540 | 3.550 | 1,828,847 | -0.02(-0.56%) |
Apr 08, 2015 | 3.670 | 3.720 | 3.560 | 3.570 | 1,853,112 | -0.10(-2.72%) |
Apr 07, 2015 | 3.540 | 3.730 | 3.515 | 3.670 | 2,940,628 | +0.13(+3.67%) |
Apr 06, 2015 | 3.360 | 3.585 | 3.350 | 3.540 | 3,143,910 | +0.19(+5.67%) |
Apr 02, 2015 | 3.290 | 3.350 | 3.350 | 3.350 | 1,132,000 | +0.05(+1.52%) |
Apr 01, 2015 | 3.260 | 3.370 | 3.240 | 3.300 | 1,530,143 | +0.05(+1.54%) |
Mar 31, 2015 | 3.150 | 3.270 | 3.150 | 3.250 | 1,334,911 | +0.06(+1.88%) |
Mar 30, 2015 | 3.270 | 3.280 | 3.120 | 3.190 | 1,980,945 | -0.07(-2.15%) |
Mar 27, 2015 | 3.210 | 3.300 | 3.183 | 3.260 | 1,776,771 | +0.01(+0.31%) |
Mar 26, 2015 | 3.180 | 3.250 | 3.135 | 3.250 | 2,014,755 | +0.15(+4.84%) |
Mar 25, 2015 | 3.110 | 3.170 | 3.070 | 3.100 | 1,648,099 | +0.00(+0.00%) |
Mar 24, 2015 | 3.030 | 3.120 | 3.030 | 3.100 | 1,496,052 | +0.07(+2.31%) |
Mar 23, 2015 | 3.000 | 3.130 | 2.970 | 3.030 | 3,481,788 | +0.12(+4.12%) |
Mar 20, 2015 | 3.190 | 3.270 | 2.910 | 2.910 | 13,875,926 | -0.21(-6.73%) |
Mar 19, 2015 | 3.300 | 3.380 | 3.110 | 3.120 | 3,147,832 | -0.28(-8.24%) |
Mar 18, 2015 | 3.140 | 3.420 | 3.105 | 3.400 | 2,336,549 | +0.22(+6.92%) |
Mar 17, 2015 | 3.100 | 3.270 | 3.100 | 3.180 | 1,724,628 | +0.02(+0.63%) |
Mar 16, 2015 | 3.110 | 3.160 | 3.010 | 3.160 | 1,694,587 | +0.01(+0.32%) |
Mar 13, 2015 | 3.140 | 3.200 | 3.070 | 3.150 | 1,784,471 | -0.01(-0.32%) |
Mar 12, 2015 | 3.250 | 3.255 | 3.150 | 3.160 | 1,370,118 | -0.06(-2.02%) |
Mar 11, 2015 | 3.190 | 3.240 | 3.110 | 3.225 | 1,796,712 | +0.08(+2.38%) |
Mar 10, 2015 | 3.270 | 3.310 | 3.150 | 3.150 | 2,159,428 | -0.18(-5.41%) |
Mar 09, 2015 | 3.200 | 3.410 | 3.200 | 3.330 | 2,519,237 | +0.12(+3.90%) |
Mar 06, 2015 | 3.180 | 3.340 | 3.110 | 3.205 | 3,747,396 | +0.10(+3.05%) |
Mar 05, 2015 | 3.250 | 3.250 | 3.030 | 3.110 | 1,858,382 | -0.02(-0.64%) |
Mar 04, 2015 | 3.240 | 3.160 | 3.070 | 3.130 | 1,410,598 | -0.03(-0.95%) |
Mar 03, 2015 | 3.070 | 3.165 | 3.040 | 3.160 | 1,881,306 | +0.13(+4.29%) |
Mar 02, 2015 | 3.060 | 3.090 | 2.950 | 3.030 | 1,710,980 | -0.02(-0.66%) |
Feb 27, 2015 | 3.200 | 3.200 | 3.010 | 3.050 | 1,449,257 | -0.10(-3.17%) |
Feb 26, 2015 | 3.210 | 3.210 | 3.050 | 3.150 | 1,763,805 | -0.08(-2.48%) |
Feb 25, 2015 | 3.150 | 3.250 | 3.100 | 3.230 | 1,671,904 | +0.10(+3.19%) |
Feb 24, 2015 | 3.120 | 3.180 | 3.090 | 3.130 | 1,248,176 | +0.04(+1.29%) |
Feb 23, 2015 | 3.100 | 3.195 | 3.050 | 3.090 | 1,813,087 | -0.07(-2.22%) |
Feb 20, 2015 | 3.230 | 3.280 | 3.130 | 3.160 | 1,685,269 | -0.06(-1.86%) |
Feb 19, 2015 | 3.150 | 3.300 | 3.110 | 3.220 | 2,180,156 | -0.09(-2.72%) |
Feb 18, 2015 | 3.400 | 3.500 | 3.290 | 3.310 | 1,906,066 | -0.14(-4.06%) |
Feb 17, 2015 | 3.430 | 3.530 | 3.355 | 3.450 | 1,539,973 | -0.01(-0.29%) |
Feb 13, 2015 | 3.510 | 3.460 | 3.460 | 3.460 | 1,958,300 | +0.04(+1.17%) |
Feb 12, 2015 | 3.230 | 3.480 | 3.230 | 3.420 | 2,963,476 | +0.21(+6.54%) |
Feb 11, 2015 | 3.050 | 3.260 | 2.960 | 3.210 | 2,683,901 | +0.08(+2.56%) |
Feb 10, 2015 | 3.300 | 3.300 | 3.050 | 3.130 | 2,121,727 | -0.17(-5.15%) |
Feb 09, 2015 | 3.320 | 3.430 | 3.275 | 3.300 | 2,416,729 | +0.01(+0.30%) |
Feb 06, 2015 | 3.360 | 3.420 | 3.240 | 3.290 | 2,837,561 | -0.02(-0.60%) |
Feb 05, 2015 | 3.290 | 3.470 | 3.220 | 3.310 | 2,671,812 | +0.07(+2.16%) |
Feb 04, 2015 | 3.310 | 3.420 | 3.060 | 3.240 | 3,765,455 | -0.21(-6.09%) |
Feb 03, 2015 | 3.280 | 3.560 | 3.235 | 3.450 | 4,564,561 | +0.20(+6.15%) |
Feb 02, 2015 | 3.060 | 3.250 | 3.010 | 3.250 | 2,693,063 | +0.29(+9.80%) |
Jan 30, 2015 | 2.850 | 3.030 | 2.810 | 2.960 | 2,379,725 | +0.07(+2.42%) |
Jan 29, 2015 | 2.950 | 2.990 | 2.770 | 2.890 | 2,579,972 | -0.02(-0.69%) |
Jan 28, 2015 | 3.200 | 3.200 | 2.900 | 2.910 | 2,036,029 | -0.32(-9.91%) |
Jan 27, 2015 | 3.090 | 3.290 | 2.970 | 3.230 | 2,948,256 | +0.11(+3.53%) |
Jan 26, 2015 | 2.920 | 3.130 | 2.870 | 3.120 | 2,407,541 | +0.21(+7.22%) |
Jan 23, 2015 | 2.920 | 3.000 | 2.840 | 2.910 | 1,690,379 | -0.02(-0.68%) |
Jan 22, 2015 | 2.910 | 2.940 | 2.750 | 2.930 | 1,858,604 | +0.07(+2.45%) |
Jan 21, 2015 | 2.740 | 2.880 | 2.740 | 2.860 | 2,040,802 | +0.17(+6.32%) |
Jan 20, 2015 | 2.810 | 2.810 | 2.620 | 2.690 | 1,921,968 | -0.12(-4.27%) |
Jan 16, 2015 | 2.690 | 2.835 | 2.660 | 2.810 | 2,019,018 | +0.12(+4.46%) |
Jan 15, 2015 | 3.040 | 3.040 | 2.690 | 2.690 | 2,593,134 | -0.25(-8.50%) |
Jan 14, 2015 | 2.690 | 2.960 | 2.670 | 2.940 | 3,464,024 | +0.20(+7.30%) |
Jan 13, 2015 | 2.690 | 2.830 | 2.600 | 2.740 | 2,196,905 | +0.05(+1.86%) |
Jan 12, 2015 | 2.800 | 2.820 | 2.670 | 2.690 | 2,089,593 | -0.21(-7.24%) |
Jan 09, 2015 | 2.870 | 2.920 | 2.750 | 2.900 | 1,887,377 | +0.05(+1.75%) |
Jan 08, 2015 | 2.780 | 2.910 | 2.720 | 2.850 | 2,599,030 | +0.11(+4.01%) |
Jan 07, 2015 | 2.780 | 2.800 | 2.600 | 2.740 | 1,936,386 | +0.01(+0.37%) |
Jan 06, 2015 | 2.770 | 2.890 | 2.600 | 2.730 | 2,551,084 | -0.14(-4.88%) |
Jan 05, 2015 | 2.920 | 2.930 | 2.750 | 2.870 | 1,909,157 | -0.10(-3.37%) |
Jan 02, 2015 | 2.870 | 2.980 | 2.830 | 2.970 | 1,892,973 | +0.03(+1.02%) |
Dec 31, 2014 | 2.900 | 2.940 | 2.940 | 2.940 | 3,180,300 | +0.00(+0.00%) |
Dec 30, 2014 | 3.030 | 3.060 | 2.920 | 2.940 | 2,117,331 | -0.13(-4.23%) |
Dec 29, 2014 | 3.140 | 3.240 | 3.000 | 3.070 | 2,059,271 | -0.07(-2.23%) |
Dec 26, 2014 | 3.170 | 3.300 | 3.090 | 3.140 | 1,507,066 | -0.02(-0.63%) |
Dec 24, 2014 | 3.250 | 3.160 | 3.160 | 3.160 | 1,367,500 | -0.13(-3.95%) |
Dec 23, 2014 | 3.250 | 3.290 | 3.170 | 3.290 | 2,176,218 | +0.10(+3.13%) |
Dec 22, 2014 | 3.200 | 3.330 | 3.110 | 3.190 | 2,748,930 | -0.07(-2.15%) |
Dec 19, 2014 | 3.040 | 3.270 | 2.930 | 3.260 | 5,402,918 | +0.27(+9.03%) |
Dec 18, 2014 | 3.100 | 3.190 | 2.875 | 2.990 | 3,890,314 | +0.03(+0.84%) |
Dec 17, 2014 | 2.640 | 3.040 | 2.640 | 2.965 | 5,163,281 | +0.30(+11.47%) |
Dec 16, 2014 | 2.450 | 2.830 | 2.430 | 2.660 | 4,987,632 | +0.10(+3.91%) |
Dec 15, 2014 | 2.750 | 2.780 | 2.520 | 2.560 | 3,956,780 | -0.07(-2.66%) |
Dec 12, 2014 | 2.450 | 2.730 | 2.400 | 2.630 | 3,842,594 | +0.13(+5.20%) |
Dec 11, 2014 | 2.530 | 2.690 | 2.470 | 2.500 | 3,424,244 | -0.02(-0.79%) |
Dec 10, 2014 | 2.580 | 2.600 | 2.450 | 2.520 | 3,608,972 | -0.12(-4.55%) |
Dec 09, 2014 | 2.370 | 2.650 | 2.330 | 2.640 | 3,421,276 | +0.28(+11.86%) |
Dec 08, 2014 | 2.510 | 2.590 | 2.360 | 2.360 | 3,919,395 | -0.29(-10.94%) |
Dec 05, 2014 | 2.880 | 2.880 | 2.540 | 2.650 | 4,380,185 | -0.14(-5.02%) |
Dec 04, 2014 | 3.210 | 3.300 | 2.720 | 2.790 | 4,975,204 | -0.46(-14.15%) |
Dec 03, 2014 | 3.250 | 3.355 | 3.180 | 3.250 | 2,712,804 | +0.07(+2.20%) |
Dec 02, 2014 | 3.210 | 3.420 | 3.130 | 3.180 | 3,321,379 | -0.09(-2.75%) |