Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.55 | 19.77 | 19.55 | 19.77 | 6,501 | +0.04(+0.20%) |
Nov 27, 2015 | 19.57 | 19.73 | 19.55 | 19.73 | 2,616 | +0.33(+1.70%) |
Nov 25, 2015 | 19.40 | 19.40 | 19.40 | 0 | +0.06(+0.31%) | |
Nov 24, 2015 | 19.22 | 19.34 | 19.03 | 19.34 | 7,289 | +0.09(+0.47%) |
Nov 23, 2015 | 19.25 | 19.02 | 19.25 | 11,301 | +0.32(+1.72%) | |
Nov 20, 2015 | 19.09 | 19.09 | 18.88 | 18.93 | 9,465 | -0.11(-0.55%) |
Nov 19, 2015 | 19.00 | 19.03 | 18.78 | 19.03 | 6,927 | +1.91(+11.16%) |
Nov 18, 2015 | 17.11 | 17.25 | 17.00 | 17.12 | 19,319 | +0.26(+1.54%) |
Nov 17, 2015 | 16.92 | 16.99 | 16.75 | 16.86 | 13,545 | +0.09(+0.54%) |
Nov 16, 2015 | 16.57 | 16.83 | 16.56 | 16.77 | 12,940 | +0.23(+1.42%) |
Nov 13, 2015 | 16.54 | 16.66 | 16.48 | 16.54 | 6,155 | -0.45(-2.68%) |
Nov 12, 2015 | 16.89 | 16.99 | 16.78 | 16.99 | 39,592 | -0.04(-0.23%) |
Nov 11, 2015 | 17.01 | 17.03 | 16.96 | 17.03 | 20,058 | +0.17(+1.01%) |
Nov 10, 2015 | 16.66 | 16.86 | 16.66 | 16.86 | 20,797 | +0.18(+1.08%) |
Nov 09, 2015 | 16.55 | 16.68 | 16.46 | 16.68 | 11,127 | -0.10(-0.60%) |
Nov 06, 2015 | 16.70 | 16.86 | 16.67 | 16.78 | 5,772 | -0.22(-1.29%) |
Nov 05, 2015 | 16.96 | 17.00 | 16.84 | 17.00 | 5,150 | -0.06(-0.35%) |
Nov 04, 2015 | 17.23 | 17.23 | 16.93 | 17.06 | 7,772 | -0.59(-3.34%) |
Nov 03, 2015 | 17.43 | 17.65 | 17.43 | 17.65 | 15,771 | -0.08(-0.45%) |
Nov 02, 2015 | 17.71 | 17.73 | 17.52 | 17.73 | 27,180 | -0.02(-0.14%) |
Oct 30, 2015 | 17.63 | 17.85 | 17.60 | 17.75 | 20,046 | +0.24(+1.40%) |
Oct 29, 2015 | 17.40 | 17.51 | 17.29 | 17.51 | 13,966 | +0.24(+1.36%) |
Oct 28, 2015 | 17.45 | 17.50 | 17.15 | 17.27 | 8,929 | -0.12(-0.72%) |
Oct 27, 2015 | 17.51 | 17.52 | 17.40 | 17.40 | 11,991 | -0.10(-0.57%) |
Oct 26, 2015 | 17.67 | 17.67 | 17.50 | 17.50 | 8,330 | -0.36(-2.02%) |
Oct 23, 2015 | 17.73 | 17.86 | 17.69 | 17.86 | 8,694 | +0.38(+2.14%) |
Oct 22, 2015 | 17.64 | 17.64 | 17.42 | 17.48 | 8,315 | +0.16(+0.95%) |
Oct 21, 2015 | 17.36 | 17.37 | 17.20 | 17.32 | 6,029 | +0.03(+0.17%) |
Oct 20, 2015 | 17.23 | 17.40 | 17.23 | 17.29 | 20,922 | +0.09(+0.55%) |
Oct 19, 2015 | 17.11 | 17.30 | 17.10 | 17.20 | 14,612 | +0.14(+0.85%) |
Oct 16, 2015 | 16.99 | 17.18 | 16.99 | 17.05 | 12,695 | +0.01(+0.06%) |
Oct 15, 2015 | 17.01 | 17.16 | 16.91 | 17.04 | 7,496 | -0.04(-0.23%) |
Oct 14, 2015 | 17.10 | 17.20 | 17.06 | 17.08 | 7,949 | -0.14(-0.79%) |
Oct 13, 2015 | 17.16 | 17.29 | 17.16 | 17.22 | 19,413 | -0.32(-1.85%) |
Oct 12, 2015 | 17.59 | 17.59 | 17.38 | 17.54 | 3,056 | +0.06(+0.34%) |
Oct 09, 2015 | 17.42 | 17.59 | 17.41 | 17.48 | 9,021 | +0.07(+0.40%) |
Oct 08, 2015 | 17.29 | 17.50 | 17.29 | 17.41 | 12,404 | +0.37(+2.17%) |
Oct 07, 2015 | 17.09 | 17.15 | 17.04 | 17.04 | 8,260 | -0.11(-0.64%) |
Oct 06, 2015 | 17.09 | 17.25 | 17.09 | 17.15 | 18,876 | +0.14(+0.82%) |
Oct 05, 2015 | 16.97 | 17.07 | 16.92 | 17.01 | 11,559 | +0.42(+2.53%) |
Oct 02, 2015 | 16.39 | 16.80 | 16.39 | 16.59 | 36,997 | +0.22(+1.34%) |
Oct 01, 2015 | 16.49 | 16.57 | 16.37 | 16.37 | 16,259 | -0.12(-0.73%) |
Sep 30, 2015 | 16.35 | 16.49 | 16.29 | 16.49 | 32,882 | +0.47(+2.93%) |
Sep 29, 2015 | 15.92 | 16.06 | 15.92 | 16.02 | 52,043 | -0.13(-0.80%) |
Sep 28, 2015 | 16.13 | 16.15 | 16.00 | 16.15 | 11,867 | -0.02(-0.12%) |
Sep 25, 2015 | 16.22 | 16.33 | 16.03 | 16.17 | 32,509 | +0.14(+0.87%) |
Sep 24, 2015 | 15.93 | 16.07 | 15.83 | 16.03 | 9,790 | +0.07(+0.44%) |
Sep 23, 2015 | 16.09 | 16.09 | 15.95 | 15.96 | 5,794 | -0.08(-0.50%) |
Sep 22, 2015 | 16.11 | 16.19 | 15.96 | 16.04 | 9,312 | -0.48(-2.91%) |
Sep 21, 2015 | 16.67 | 16.67 | 16.44 | 16.52 | 9,178 | -0.19(-1.14%) |
Sep 18, 2015 | 16.93 | 16.93 | 16.71 | 16.71 | 3,192 | -0.58(-3.35%) |
Sep 17, 2015 | 16.98 | 17.30 | 16.98 | 17.29 | 6,571 | +0.36(+2.13%) |
Sep 16, 2015 | 16.86 | 17.00 | 16.81 | 16.93 | 6,118 | +0.30(+1.80%) |
Sep 15, 2015 | 16.68 | 16.79 | 16.56 | 16.63 | 33,725 | -0.14(-0.83%) |
Sep 14, 2015 | 16.85 | 16.85 | 16.65 | 16.77 | 17,276 | -0.09(-0.53%) |
Sep 11, 2015 | 16.93 | 17.10 | 16.84 | 16.86 | 12,097 | -0.57(-3.27%) |
Sep 10, 2015 | 17.25 | 17.43 | 17.16 | 17.43 | 7,915 | -0.01(-0.06%) |
Sep 09, 2015 | 17.50 | 17.50 | 17.29 | 17.44 | 6,267 | +0.26(+1.51%) |
Sep 08, 2015 | 17.27 | 17.35 | 17.11 | 17.18 | 7,194 | +0.36(+2.14%) |
Sep 04, 2015 | 16.82 | 16.82 | 16.82 | 0 | -0.36(-2.09%) | |
Sep 03, 2015 | 17.36 | 17.39 | 17.17 | 17.18 | 11,821 | -0.12(-0.70%) |
Sep 02, 2015 | 17.48 | 17.48 | 17.15 | 17.30 | 15,985 | -0.10(-0.57%) |
Sep 01, 2015 | 17.30 | 17.46 | 17.19 | 17.40 | 35,092 | -0.19(-1.08%) |
Aug 31, 2015 | 17.60 | 17.65 | 17.45 | 17.59 | 11,618 | +0.12(+0.69%) |
Aug 28, 2015 | 17.64 | 17.66 | 17.46 | 17.47 | 10,476 | -0.30(-1.69%) |
Aug 27, 2015 | 17.80 | 18.02 | 17.74 | 17.77 | 18,898 | -0.07(-0.39%) |
Aug 26, 2015 | 17.84 | 17.84 | 17.57 | 17.84 | 8,149 | -0.41(-2.25%) |
Aug 25, 2015 | 18.48 | 18.48 | 18.23 | 18.25 | 12,979 | -0.05(-0.27%) |
Aug 24, 2015 | 17.85 | 18.35 | 17.75 | 18.30 | 13,944 | +0.18(+0.99%) |
Aug 21, 2015 | 18.37 | 18.37 | 18.10 | 18.12 | 6,894 | -0.36(-1.95%) |
Aug 20, 2015 | 18.43 | 18.56 | 18.40 | 18.48 | 8,305 | -0.17(-0.91%) |
Aug 19, 2015 | 18.52 | 18.66 | 18.42 | 18.65 | 12,350 | -0.04(-0.19%) |
Aug 18, 2015 | 18.66 | 18.72 | 18.66 | 18.68 | 6,215 | -0.09(-0.45%) |
Aug 17, 2015 | 18.72 | 18.77 | 18.59 | 18.77 | 17,415 | -0.15(-0.79%) |
Aug 14, 2015 | 18.82 | 18.92 | 18.72 | 18.92 | 8,357 | +0.06(+0.32%) |
Aug 13, 2015 | 18.72 | 18.86 | 18.70 | 18.86 | 11,114 | +0.18(+0.96%) |
Aug 12, 2015 | 18.69 | 18.69 | 18.54 | 18.68 | 9,788 | -0.12(-0.64%) |
Aug 11, 2015 | 18.80 | 18.86 | 18.54 | 18.80 | 4,896 | -75.16(-79.99%) |
Aug 10, 2015 | 93.68 | 93.96 | 93.68 | 93.96 | 1,431 | +0.66(+0.71%) |
Aug 07, 2015 | 92.63 | 93.39 | 92.63 | 93.30 | 1,868 | +0.09(+0.10%) |
Aug 06, 2015 | 93.27 | 93.27 | 93.21 | 93.21 | 965 | -0.14(-0.15%) |
Aug 05, 2015 | 93.06 | 93.35 | 92.92 | 93.35 | 3,981 | +0.47(+0.51%) |
Aug 04, 2015 | 93.82 | 93.82 | 92.78 | 92.88 | 4,942 | +0.13(+0.14%) |
Aug 03, 2015 | 92.75 | 93.00 | 92.75 | 92.75 | 1,701 | +1.45(+1.59%) |
Jul 31, 2015 | 91.30 | 91.30 | 91.30 | 91.30 | 1,477 | +0.78(+0.86%) |
Jul 30, 2015 | 90.19 | 92.82 | 90.15 | 90.52 | 73,661 | -3.26(-3.48%) |
Jul 29, 2015 | 94.15 | 94.86 | 93.46 | 93.78 | 11,002 | -1.27(-1.34%) |
Jul 28, 2015 | 94.80 | 95.05 | 94.46 | 95.05 | 1,808 | +1.60(+1.71%) |
Jul 27, 2015 | 91.95 | 94.80 | 91.72 | 93.45 | 2,456 | -1.52(-1.60%) |
Jul 24, 2015 | 95.10 | 95.43 | 94.94 | 94.97 | 1,578 | +1.78(+1.92%) |
Jul 23, 2015 | 93.19 | 93.19 | 93.19 | 93.19 | 1,329 | -2.91(-3.02%) |
Jul 22, 2015 | 92.50 | 96.09 | 92.50 | 96.09 | 1,097 | -0.25(-0.26%) |
Jul 21, 2015 | 96.66 | 96.66 | 96.34 | 96.34 | 4,028 | -0.18(-0.19%) |
Jul 17, 2015 | 96.52 | 96.52 | 96.52 | 783 | -0.21(-0.22%) | |
Jul 16, 2015 | 97.14 | 97.14 | 96.73 | 96.73 | 878 | +0.60(+0.62%) |
Jul 15, 2015 | 95.00 | 96.22 | 95.00 | 96.13 | 1,308 | -0.37(-0.38%) |
Jul 14, 2015 | 95.38 | 96.50 | 95.38 | 96.50 | 1,227 | -0.29(-0.30%) |
Jul 13, 2015 | 97.00 | 97.22 | 96.50 | 96.79 | 4,217 | +0.54(+0.56%) |
Jul 10, 2015 | 96.60 | 96.61 | 93.49 | 96.25 | 5,308 | +3.18(+3.42%) |
Jul 09, 2015 | 93.80 | 94.61 | 92.62 | 93.07 | 2,007 | +2.31(+2.55%) |
Jul 08, 2015 | 94.29 | 94.29 | 90.76 | 90.76 | 3,026 | -2.76(-2.95%) |
Jul 07, 2015 | 93.52 | 89.92 | 93.52 | 5,240 | +2.20(+2.41%) | |
Jul 06, 2015 | 91.32 | 91.32 | 91.32 | 91.32 | 2,773 | -1.64(-1.76%) |
Jul 02, 2015 | 92.96 | 92.96 | 92.96 | 0 | -2.84(-2.96%) | |
Jun 30, 2015 | 95.80 | 95.80 | 95.80 | 794 | -1.51(-1.55%) | |
Jun 29, 2015 | 96.56 | 97.47 | 96.56 | 97.31 | 12,889 | -2.35(-2.36%) |
Jun 26, 2015 | 99.07 | 99.72 | 99.07 | 99.66 | 1,656 | -0.18(-0.18%) |
Jun 25, 2015 | 99.84 | 99.84 | 99.84 | 99.84 | 1,038 | -1.56(-1.54%) |
Jun 24, 2015 | 101.57 | 101.59 | 101.37 | 101.40 | 1,778 | -1.50(-1.46%) |
Jun 23, 2015 | 102.90 | 102.90 | 102.90 | 102.90 | 899 | +1.90(+1.88%) |
Jun 19, 2015 | 101.00 | 101.00 | 101.00 | 566 | -1.27(-1.24%) | |
Jun 18, 2015 | 100.54 | 102.27 | 100.54 | 102.27 | 1,338 | +1.90(+1.89%) |
Jun 17, 2015 | 99.12 | 100.37 | 99.12 | 100.37 | 1,683 | +0.36(+0.36%) |
Jun 16, 2015 | 99.86 | 100.32 | 99.86 | 100.01 | 1,079 | -0.52(-0.52%) |
Jun 15, 2015 | 100.53 | 100.53 | 100.53 | 100.53 | 860 | -0.84(-0.83%) |
Jun 12, 2015 | 98.47 | 101.45 | 98.47 | 101.37 | 1,600 | -1.39(-1.35%) |
Jun 11, 2015 | 102.76 | 102.76 | 102.76 | 102.76 | 578 | -0.36(-0.35%) |
Jun 10, 2015 | 103.12 | 103.12 | 103.12 | 103.12 | 739 | +1.13(+1.11%) |
Jun 09, 2015 | 101.05 | 101.99 | 101.05 | 101.99 | 2,169 | -0.27(-0.26%) |
Jun 08, 2015 | 101.69 | 102.26 | 101.69 | 102.26 | 1,610 | +1.38(+1.37%) |
Jun 05, 2015 | 104.05 | 100.88 | 100.88 | 2,422 | -3.17(-3.05%) | |
Jun 04, 2015 | 104.21 | 105.15 | 104.05 | 104.05 | 1,632 | -0.86(-0.82%) |
Jun 03, 2015 | 105.55 | 105.99 | 104.91 | 104.91 | 2,215 | +0.28(+0.27%) |
Jun 02, 2015 | 104.63 | 104.63 | 104.63 | 104.63 | 1,299 | +1.32(+1.28%) |
Jun 01, 2015 | 103.17 | 103.31 | 103.17 | 103.31 | 1,068 | -0.02(-0.02%) |
May 29, 2015 | 103.33 | 103.33 | 103.33 | 103.33 | 1,465 | -0.87(-0.83%) |
May 28, 2015 | 104.01 | 104.33 | 104.01 | 104.20 | 1,677 | +0.14(+0.13%) |
May 27, 2015 | 103.21 | 104.06 | 103.21 | 104.06 | 1,940 | +1.96(+1.92%) |
May 26, 2015 | 102.10 | 102.10 | 102.10 | 102.10 | 941 | -1.97(-1.89%) |
May 22, 2015 | 104.07 | 104.07 | 104.07 | 0 | -0.98(-0.93%) | |
May 21, 2015 | 104.36 | 105.05 | 104.36 | 105.05 | 1,759 | +0.25(+0.24%) |
May 20, 2015 | 104.41 | 104.80 | 104.36 | 104.80 | 1,292 | +0.26(+0.25%) |
May 19, 2015 | 104.54 | 104.54 | 104.54 | 104.54 | 6,199 | -0.72(-0.69%) |
May 18, 2015 | 105.26 | 105.26 | 105.26 | 105.26 | 837 | +0.25(+0.24%) |
May 15, 2015 | 105.01 | 105.01 | 105.01 | 105.01 | 880 | +0.63(+0.60%) |
May 14, 2015 | 103.89 | 104.38 | 103.89 | 104.38 | 968 | +1.29(+1.25%) |
May 13, 2015 | 102.47 | 103.09 | 102.47 | 103.09 | 1,296 | +0.19(+0.18%) |
May 11, 2015 | 102.90 | 102.90 | 102.90 | 675 | -0.71(-0.69%) | |
May 08, 2015 | 104.37 | 104.37 | 103.61 | 103.61 | 1,221 | +1.55(+1.52%) |
May 07, 2015 | 102.45 | 102.45 | 102.06 | 102.06 | 1,134 | -0.50(-0.49%) |
May 06, 2015 | 103.05 | 103.05 | 102.01 | 102.56 | 1,348 | +1.71(+1.70%) |
May 05, 2015 | 100.74 | 101.00 | 100.74 | 100.85 | 1,255 | -1.23(-1.20%) |
May 04, 2015 | 102.58 | 102.58 | 102.08 | 102.08 | 1,350 | +0.84(+0.83%) |
May 01, 2015 | 100.79 | 101.24 | 100.79 | 101.24 | 947 | +0.30(+0.30%) |
Apr 30, 2015 | 100.82 | 101.00 | 100.82 | 100.94 | 1,259 | +0.82(+0.82%) |
Apr 29, 2015 | 100.31 | 100.31 | 99.51 | 100.12 | 1,259 | -0.10(-0.10%) |
Apr 28, 2015 | 100.01 | 100.54 | 100.01 | 100.22 | 1,494 | -0.72(-0.71%) |
Apr 24, 2015 | 100.94 | 100.94 | 100.94 | 469 | +1.49(+1.49%) | |
Apr 23, 2015 | 99.16 | 99.53 | 99.16 | 99.45 | 902 | +0.01(+0.01%) |
Apr 22, 2015 | 99.47 | 99.47 | 99.27 | 99.44 | 1,232 | -0.52(-0.52%) |
Apr 21, 2015 | 99.96 | 99.96 | 99.96 | 99.96 | 1,098 | +1.30(+1.32%) |
Apr 20, 2015 | 99.19 | 99.19 | 98.66 | 98.66 | 2,568 | -0.14(-0.14%) |
Apr 17, 2015 | 98.68 | 98.81 | 98.56 | 98.80 | 1,436 | -2.03(-2.01%) |
Apr 16, 2015 | 100.12 | 100.83 | 99.70 | 100.83 | 1,696 | +0.82(+0.82%) |
Apr 15, 2015 | 99.30 | 100.01 | 99.30 | 100.01 | 1,987 | +0.50(+0.50%) |
Apr 14, 2015 | 99.62 | 99.91 | 99.51 | 99.51 | 6,147 | +0.76(+0.77%) |
Apr 13, 2015 | 99.51 | 99.51 | 98.75 | 98.75 | 1,639 | -2.14(-2.12%) |
Apr 10, 2015 | 100.89 | 100.89 | 100.89 | 100.89 | 1,067 | +1.03(+1.03%) |
Apr 09, 2015 | 99.86 | 99.86 | 99.86 | 99.86 | 1,215 | -0.20(-0.20%) |
Apr 08, 2015 | 99.67 | 100.31 | 99.67 | 100.06 | 1,724 | -0.24(-0.24%) |
Apr 07, 2015 | 99.67 | 100.30 | 99.67 | 100.30 | 62,469 | +0.00(+0.00%) |
Apr 06, 2015 | 100.30 | 100.30 | 100.30 | 100.30 | 1,184 | +1.43(+1.45%) |
Apr 02, 2015 | 98.87 | 98.87 | 98.87 | 0 | +1.23(+1.26%) | |
Apr 01, 2015 | 97.20 | 97.64 | 97.20 | 97.64 | 1,798 | +0.03(+0.03%) |
Mar 31, 2015 | 97.46 | 97.78 | 97.46 | 97.61 | 9,701 | -0.09(-0.10%) |
Mar 30, 2015 | 97.68 | 98.07 | 97.68 | 97.71 | 1,157 | +0.60(+0.62%) |
Mar 27, 2015 | 97.10 | 97.30 | 97.09 | 97.11 | 5,018 | +0.26(+0.27%) |
Mar 26, 2015 | 96.73 | 96.85 | 96.71 | 96.85 | 1,737 | -2.63(-2.64%) |
Mar 25, 2015 | 99.83 | 99.83 | 99.26 | 99.48 | 1,907 | -1.55(-1.53%) |
Mar 24, 2015 | 100.87 | 101.03 | 100.74 | 101.03 | 2,040 | +1.01(+1.01%) |
Mar 23, 2015 | 100.20 | 100.37 | 100.02 | 100.02 | 5,178 | -0.33(-0.33%) |
Mar 20, 2015 | 100.37 | 101.03 | 100.35 | 100.35 | 3,350 | +1.19(+1.20%) |
Mar 19, 2015 | 99.19 | 99.19 | 99.16 | 99.16 | 1,082 | -1.81(-1.79%) |
Mar 18, 2015 | 100.65 | 101.10 | 100.64 | 100.97 | 1,836 | +2.05(+2.07%) |
Mar 17, 2015 | 98.36 | 99.07 | 98.36 | 98.92 | 1,117 | -0.18(-0.18%) |
Mar 16, 2015 | 99.05 | 99.10 | 99.05 | 99.10 | 1,336 | +1.56(+1.60%) |
Mar 13, 2015 | 97.89 | 97.89 | 97.54 | 97.54 | 1,825 | -0.60(-0.61%) |
Mar 12, 2015 | 98.48 | 98.48 | 98.14 | 98.14 | 1,074 | +1.67(+1.73%) |
Mar 11, 2015 | 96.90 | 96.90 | 96.31 | 96.47 | 2,338 | -0.21(-0.22%) |
Mar 10, 2015 | 97.57 | 97.76 | 96.56 | 96.68 | 2,835 | -2.09(-2.11%) |
Mar 09, 2015 | 99.17 | 99.17 | 98.77 | 98.77 | 2,003 | -0.29(-0.30%) |
Mar 06, 2015 | 99.21 | 99.21 | 98.74 | 99.06 | 2,066 | -1.47(-1.46%) |
Mar 05, 2015 | 100.97 | 101.03 | 100.53 | 100.53 | 2,391 | +0.43(+0.42%) |
Mar 04, 2015 | 99.63 | 100.17 | 99.63 | 100.10 | 4,214 | +0.45(+0.45%) |
Mar 03, 2015 | 100.36 | 99.65 | 99.65 | 3,146 | -0.79(-0.79%) | |
Mar 02, 2015 | 100.15 | 100.54 | 100.01 | 100.44 | 2,958 | -0.36(-0.36%) |
Feb 27, 2015 | 100.84 | 101.01 | 100.80 | 100.80 | 3,361 | +0.01(+0.01%) |
Feb 26, 2015 | 100.56 | 100.95 | 100.56 | 100.79 | 3,151 | -0.45(-0.44%) |
Feb 25, 2015 | 101.63 | 101.63 | 100.94 | 101.24 | 2,730 | -0.45(-0.44%) |
Feb 24, 2015 | 101.69 | 101.69 | 101.27 | 101.69 | 1,606 | +0.47(+0.46%) |
Feb 23, 2015 | 101.28 | 101.41 | 100.97 | 101.22 | 4,536 | +0.77(+0.77%) |
Feb 20, 2015 | 100.10 | 100.55 | 100.10 | 100.45 | 2,140 | +0.62(+0.62%) |
Feb 19, 2015 | 100.34 | 100.34 | 99.83 | 99.83 | 1,439 | +0.50(+0.50%) |
Feb 18, 2015 | 99.05 | 99.33 | 99.05 | 99.33 | 1,929 | -0.02(-0.02%) |
Feb 17, 2015 | 99.23 | 99.55 | 99.23 | 99.35 | 2,896 | +0.07(+0.07%) |
Feb 13, 2015 | 99.28 | 99.28 | 99.28 | 0 | -1.21(-1.20%) | |
Feb 12, 2015 | 100.49 | 100.49 | 100.20 | 100.49 | 1,305 | +1.60(+1.62%) |
Feb 11, 2015 | 98.96 | 99.28 | 98.89 | 98.89 | 2,443 | -0.29(-0.29%) |
Feb 10, 2015 | 99.24 | 99.24 | 99.02 | 99.18 | 2,981 | +1.16(+1.19%) |
Feb 09, 2015 | 98.37 | 98.37 | 97.91 | 98.02 | 1,270 | -0.61(-0.62%) |
Feb 06, 2015 | 98.32 | 98.67 | 98.32 | 98.63 | 1,905 | -2.60(-2.57%) |
Feb 05, 2015 | 101.23 | 101.23 | 101.23 | 101.23 | 1,188 | +1.29(+1.29%) |
Feb 04, 2015 | 100.28 | 100.28 | 99.94 | 99.94 | 1,546 | -0.58(-0.58%) |
Feb 03, 2015 | 99.98 | 100.52 | 99.98 | 100.52 | 2,200 | +2.10(+2.13%) |
Feb 02, 2015 | 98.72 | 98.86 | 98.42 | 98.42 | 2,696 | -1.49(-1.49%) |
Jan 30, 2015 | 100.16 | 100.16 | 99.29 | 99.91 | 1,930 | -0.52(-0.52%) |
Jan 29, 2015 | 101.02 | 101.16 | 100.28 | 100.43 | 3,432 | +1.40(+1.41%) |
Jan 28, 2015 | 100.03 | 100.52 | 99.03 | 99.03 | 2,569 | -0.18(-0.18%) |
Jan 27, 2015 | 99.87 | 99.88 | 99.21 | 99.21 | 1,836 | -0.56(-0.56%) |
Jan 26, 2015 | 98.92 | 100.83 | 98.92 | 99.77 | 2,007 | +1.67(+1.70%) |
Jan 23, 2015 | 98.50 | 99.19 | 98.10 | 98.10 | 3,901 | -1.31(-1.32%) |
Jan 22, 2015 | 99.48 | 99.48 | 98.95 | 99.41 | 2,017 | -0.58(-0.58%) |
Jan 21, 2015 | 99.55 | 100.04 | 99.55 | 99.99 | 3,457 | +0.77(+0.78%) |
Jan 20, 2015 | 99.30 | 99.55 | 98.99 | 99.22 | 64,442 | +2.00(+2.06%) |
Jan 16, 2015 | 97.22 | 97.22 | 97.22 | 0 | +1.67(+1.75%) | |
Jan 15, 2015 | 95.54 | 95.55 | 95.31 | 95.55 | 2,406 | -0.14(-0.15%) |
Jan 14, 2015 | 96.02 | 96.02 | 95.52 | 95.69 | 1,701 | -0.36(-0.37%) |
Jan 13, 2015 | 96.05 | 3,195 | +0.00(+0.00%) | |||
Jan 12, 2015 | 95.03 | 96.06 | 95.03 | 96.05 | 2,821 | +1.98(+2.10%) |
Jan 09, 2015 | 94.24 | 94.25 | 94.05 | 94.07 | 3,086 | -2.03(-2.11%) |
Jan 08, 2015 | 95.51 | 96.33 | 95.51 | 96.10 | 5,905 | +2.14(+2.28%) |
Jan 07, 2015 | 93.96 | 94.20 | 93.85 | 93.96 | 3,700 | +0.46(+0.49%) |
Jan 06, 2015 | 94.81 | 94.82 | 93.50 | 93.50 | 9,336 | -0.75(-0.80%) |
Jan 05, 2015 | 94.84 | 94.84 | 93.90 | 94.25 | 8,761 | -2.90(-2.99%) |
Jan 02, 2015 | 97.82 | 97.82 | 97.15 | 97.15 | 1,600 | -0.78(-0.80%) |
Dec 31, 2014 | 97.94 | 97.94 | 97.94 | 0 | -0.30(-0.30%) | |
Dec 30, 2014 | 98.17 | 98.23 | 98.12 | 98.23 | 3,177 | -0.76(-0.77%) |
Dec 29, 2014 | 98.82 | 99.20 | 98.82 | 98.99 | 5,014 | -0.31(-0.31%) |
Dec 26, 2014 | 99.49 | 99.50 | 99.28 | 99.30 | 1,794 | -0.06(-0.06%) |
Dec 24, 2014 | 99.36 | 99.36 | 99.36 | 0 | +0.40(+0.40%) | |
Dec 23, 2014 | 99.11 | 99.33 | 98.96 | 98.96 | 1,511 | +0.67(+0.68%) |
Dec 22, 2014 | 98.29 | 98.74 | 98.29 | 98.29 | 3,078 | +0.22(+0.22%) |
Dec 19, 2014 | 98.23 | 98.23 | 98.07 | 98.07 | 1,403 | +0.84(+0.86%) |
Dec 18, 2014 | 97.50 | 97.74 | 97.23 | 97.23 | 2,343 | +1.37(+1.43%) |
Dec 17, 2014 | 96.33 | 96.65 | 95.54 | 95.86 | 11,380 | -0.70(-0.72%) |
Dec 16, 2014 | 97.12 | 96.56 | 2,858 | +1.21(+1.27%) | ||
Dec 15, 2014 | 96.53 | 96.58 | 95.35 | 95.35 | 5,328 | -1.93(-1.98%) |
Dec 12, 2014 | 97.86 | 98.40 | 96.99 | 97.28 | 28,816 | -0.66(-0.67%) |
Dec 11, 2014 | 98.17 | 98.27 | 97.74 | 97.94 | 9,710 | -0.49(-0.50%) |
Dec 10, 2014 | 98.36 | 98.47 | 98.36 | 98.43 | 2,293 | +0.14(+0.14%) |
Dec 09, 2014 | 98.19 | 98.29 | 98.02 | 98.29 | 1,797 | -1.28(-1.29%) |
Dec 08, 2014 | 99.85 | 100.04 | 99.45 | 99.57 | 2,608 | +0.72(+0.73%) |
Dec 05, 2014 | 98.97 | 100.34 | 98.75 | 98.84 | 7,499 | -0.75(-0.75%) |
Dec 04, 2014 | 99.71 | 99.96 | 99.51 | 99.59 | 2,649 | +0.84(+0.85%) |
Dec 03, 2014 | 99.28 | 99.28 | 98.59 | 98.75 | 2,534 | -1.04(-1.04%) |
Dec 02, 2014 | 99.86 | 100.02 | 99.79 | 99.79 | 1,661 | -0.61(-0.61%) |