Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.220 | 2.370 | 2.220 | 2.350 | 41,325 | +0.13(+5.86%) |
Nov 27, 2015 | 2.150 | 2.260 | 2.150 | 2.220 | 8,546 | -0.02(-0.89%) |
Nov 25, 2015 | 2.160 | 2.240 | 2.240 | 2.240 | 49,300 | +0.02(+0.90%) |
Nov 24, 2015 | 2.250 | 2.290 | 2.150 | 2.220 | 69,419 | -0.01(-0.45%) |
Nov 23, 2015 | 1.930 | 2.240 | 1.930 | 2.230 | 130,728 | +0.32(+16.75%) |
Nov 20, 2015 | 1.900 | 1.980 | 1.850 | 1.910 | 71,751 | +0.03(+1.60%) |
Nov 19, 2015 | 1.910 | 1.912 | 1.840 | 1.880 | 43,721 | -0.07(-3.59%) |
Nov 18, 2015 | 1.690 | 1.960 | 1.690 | 1.950 | 113,252 | +0.24(+14.04%) |
Nov 17, 2015 | 1.840 | 1.860 | 1.690 | 1.710 | 159,418 | -0.06(-3.39%) |
Nov 16, 2015 | 1.910 | 1.930 | 1.760 | 1.770 | 160,244 | -0.16(-8.29%) |
Nov 13, 2015 | 1.950 | 2.010 | 1.820 | 1.930 | 112,736 | -0.03(-1.53%) |
Nov 12, 2015 | 1.980 | 2.020 | 1.960 | 1.960 | 11,794 | -0.06(-2.97%) |
Nov 11, 2015 | 2.050 | 2.090 | 1.950 | 2.020 | 85,846 | -0.03(-1.46%) |
Nov 10, 2015 | 2.077 | 2.100 | 1.980 | 2.050 | 90,945 | -0.03(-1.44%) |
Nov 09, 2015 | 2.160 | 2.250 | 2.060 | 2.080 | 46,511 | -0.12(-5.45%) |
Nov 06, 2015 | 2.200 | 2.262 | 2.110 | 2.200 | 28,805 | -0.05(-2.22%) |
Nov 05, 2015 | 2.250 | 2.300 | 2.180 | 2.250 | 23,561 | -0.03(-1.32%) |
Nov 04, 2015 | 2.140 | 2.330 | 2.140 | 2.280 | 27,565 | +0.01(+0.44%) |
Nov 03, 2015 | 2.310 | 2.310 | 2.040 | 2.270 | 43,954 | +0.04(+1.79%) |
Nov 02, 2015 | 2.110 | 2.260 | 2.110 | 2.230 | 44,580 | +0.12(+5.69%) |
Oct 30, 2015 | 2.140 | 2.200 | 2.050 | 2.110 | 27,098 | -0.03(-1.40%) |
Oct 29, 2015 | 2.100 | 2.190 | 2.040 | 2.140 | 65,017 | +0.01(+0.47%) |
Oct 28, 2015 | 2.090 | 2.130 | 2.090 | 2.130 | 54,629 | +0.09(+4.41%) |
Oct 27, 2015 | 2.120 | 2.170 | 2.040 | 2.040 | 74,384 | -0.02(-0.97%) |
Oct 26, 2015 | 2.120 | 2.207 | 1.950 | 2.060 | 190,512 | -0.06(-2.83%) |
Oct 23, 2015 | 2.060 | 2.150 | 2.060 | 2.120 | 115,779 | +0.07(+3.41%) |
Oct 22, 2015 | 2.500 | 2.500 | 2.050 | 2.050 | 156,933 | -0.39(-15.98%) |
Oct 21, 2015 | 2.390 | 2.450 | 2.390 | 2.440 | 18,275 | +0.02(+0.83%) |
Oct 20, 2015 | 2.420 | 2.506 | 2.390 | 2.420 | 61,557 | -0.04(-1.63%) |
Oct 19, 2015 | 2.420 | 2.570 | 2.420 | 2.460 | 29,610 | +0.04(+1.65%) |
Oct 16, 2015 | 2.460 | 2.580 | 2.390 | 2.420 | 42,970 | -0.10(-3.97%) |
Oct 15, 2015 | 2.580 | 2.590 | 2.430 | 2.520 | 31,125 | +0.08(+3.28%) |
Oct 14, 2015 | 2.580 | 2.610 | 2.420 | 2.440 | 77,944 | -0.11(-4.31%) |
Oct 13, 2015 | 2.450 | 2.670 | 2.450 | 2.550 | 22,083 | +0.06(+2.41%) |
Oct 12, 2015 | 2.540 | 2.565 | 2.400 | 2.490 | 12,879 | -0.03(-1.19%) |
Oct 09, 2015 | 2.560 | 2.580 | 2.420 | 2.520 | 13,764 | +0.08(+3.28%) |
Oct 08, 2015 | 2.410 | 2.600 | 2.410 | 2.440 | 52,962 | +0.02(+0.83%) |
Oct 07, 2015 | 2.560 | 2.650 | 2.410 | 2.420 | 71,005 | -0.27(-10.04%) |
Oct 06, 2015 | 2.690 | 2.720 | 2.650 | 2.690 | 18,648 | +0.00(+0.00%) |
Oct 05, 2015 | 2.710 | 2.810 | 2.690 | 2.690 | 27,001 | -0.02(-0.74%) |
Oct 02, 2015 | 2.510 | 2.730 | 2.510 | 2.710 | 37,683 | +0.13(+5.04%) |
Oct 01, 2015 | 2.650 | 2.710 | 2.550 | 2.580 | 41,098 | -0.13(-4.80%) |
Sep 30, 2015 | 2.640 | 2.750 | 2.620 | 2.710 | 46,876 | +0.08(+3.04%) |
Sep 29, 2015 | 2.410 | 2.660 | 2.410 | 2.630 | 82,727 | +0.23(+9.58%) |
Sep 28, 2015 | 2.820 | 2.840 | 2.400 | 2.400 | 110,033 | -0.43(-15.19%) |
Sep 25, 2015 | 2.919 | 2.973 | 2.750 | 2.830 | 72,178 | -0.08(-2.75%) |
Sep 24, 2015 | 2.920 | 3.040 | 2.910 | 2.910 | 17,239 | -0.05(-1.69%) |
Sep 23, 2015 | 3.092 | 3.100 | 2.920 | 2.960 | 45,069 | -0.11(-3.58%) |
Sep 22, 2015 | 3.120 | 3.152 | 3.060 | 3.070 | 28,329 | -0.08(-2.54%) |
Sep 21, 2015 | 3.180 | 3.260 | 3.120 | 3.150 | 25,875 | +0.00(+0.00%) |
Sep 18, 2015 | 3.240 | 3.271 | 3.150 | 3.150 | 57,350 | -0.11(-3.37%) |
Sep 17, 2015 | 3.280 | 3.290 | 3.150 | 3.260 | 34,921 | -0.02(-0.61%) |
Sep 16, 2015 | 3.230 | 3.280 | 3.210 | 3.280 | 6,162 | +0.05(+1.55%) |
Sep 15, 2015 | 3.310 | 3.310 | 3.220 | 3.230 | 37,051 | -0.03(-0.92%) |
Sep 14, 2015 | 3.300 | 3.360 | 3.260 | 3.260 | 21,946 | -0.03(-0.91%) |
Sep 11, 2015 | 3.300 | 3.310 | 3.280 | 3.290 | 7,263 | -0.01(-0.30%) |
Sep 10, 2015 | 3.270 | 3.300 | 3.250 | 3.300 | 8,994 | +0.04(+1.23%) |
Sep 09, 2015 | 3.240 | 3.280 | 3.193 | 3.260 | 7,325 | +0.08(+2.52%) |
Sep 08, 2015 | 3.240 | 3.360 | 3.140 | 3.180 | 46,468 | -0.07(-2.15%) |
Sep 04, 2015 | 3.170 | 3.250 | 3.250 | 3.250 | 10,300 | +0.01(+0.31%) |
Sep 03, 2015 | 3.182 | 3.260 | 3.160 | 3.240 | 16,235 | +0.06(+1.89%) |
Sep 02, 2015 | 3.150 | 3.210 | 3.150 | 3.180 | 12,443 | +0.01(+0.32%) |
Sep 01, 2015 | 3.080 | 3.210 | 3.080 | 3.170 | 12,831 | +0.03(+0.96%) |
Aug 31, 2015 | 3.164 | 3.250 | 3.136 | 3.140 | 19,411 | -0.03(-0.95%) |
Aug 28, 2015 | 3.071 | 3.230 | 2.960 | 3.170 | 86,518 | +0.12(+3.93%) |
Aug 27, 2015 | 3.030 | 3.120 | 3.020 | 3.050 | 17,887 | +0.04(+1.33%) |
Aug 26, 2015 | 3.140 | 3.140 | 2.960 | 3.010 | 24,920 | -0.03(-0.99%) |
Aug 25, 2015 | 3.140 | 3.210 | 3.000 | 3.040 | 23,580 | -0.09(-2.88%) |
Aug 24, 2015 | 3.010 | 3.170 | 2.820 | 3.130 | 106,274 | -0.06(-1.88%) |
Aug 21, 2015 | 3.160 | 3.220 | 3.110 | 3.190 | 40,846 | -0.06(-1.85%) |
Aug 20, 2015 | 3.250 | 3.280 | 3.150 | 3.250 | 67,186 | -0.02(-0.61%) |
Aug 19, 2015 | 3.320 | 3.320 | 3.230 | 3.270 | 34,632 | -0.06(-1.80%) |
Aug 18, 2015 | 3.370 | 3.430 | 3.300 | 3.330 | 23,467 | -0.01(-0.30%) |
Aug 17, 2015 | 3.400 | 3.430 | 3.320 | 3.340 | 11,495 | -0.09(-2.62%) |
Aug 14, 2015 | 3.420 | 3.560 | 3.328 | 3.430 | 60,842 | +0.04(+1.18%) |
Aug 13, 2015 | 3.340 | 3.580 | 3.330 | 3.390 | 65,393 | +0.07(+2.11%) |
Aug 12, 2015 | 3.390 | 3.390 | 3.250 | 3.320 | 61,535 | +0.07(+2.15%) |
Aug 11, 2015 | 3.240 | 3.335 | 3.220 | 3.250 | 34,636 | +0.00(+0.00%) |
Aug 10, 2015 | 3.250 | 3.340 | 3.240 | 3.250 | 33,521 | +0.00(+0.00%) |
Aug 07, 2015 | 3.390 | 3.390 | 3.180 | 3.250 | 63,002 | -0.18(-5.25%) |
Aug 06, 2015 | 3.440 | 3.440 | 3.350 | 3.430 | 27,741 | -0.02(-0.58%) |
Aug 05, 2015 | 3.365 | 3.470 | 3.340 | 3.450 | 39,457 | +0.00(+0.00%) |
Aug 04, 2015 | 3.490 | 3.490 | 3.449 | 3.450 | 17,505 | -0.05(-1.43%) |
Aug 03, 2015 | 3.410 | 3.540 | 3.320 | 3.500 | 49,685 | +0.11(+3.24%) |
Jul 31, 2015 | 3.370 | 3.420 | 3.340 | 3.390 | 18,407 | +0.03(+0.89%) |
Jul 30, 2015 | 3.360 | 3.420 | 3.330 | 3.360 | 17,896 | +0.00(+0.00%) |
Jul 29, 2015 | 3.370 | 3.430 | 3.350 | 3.360 | 13,890 | +0.01(+0.30%) |
Jul 28, 2015 | 3.310 | 3.420 | 3.300 | 3.350 | 40,076 | +0.02(+0.60%) |
Jul 27, 2015 | 3.430 | 3.464 | 3.280 | 3.330 | 67,467 | -0.10(-2.92%) |
Jul 24, 2015 | 3.460 | 3.520 | 3.380 | 3.430 | 39,042 | -0.04(-1.15%) |
Jul 23, 2015 | 3.530 | 3.540 | 3.440 | 3.470 | 22,092 | -0.03(-0.86%) |
Jul 22, 2015 | 3.420 | 3.560 | 3.420 | 3.500 | 32,441 | +0.03(+0.86%) |
Jul 21, 2015 | 3.580 | 3.580 | 3.440 | 3.470 | 36,577 | -0.08(-2.25%) |
Jul 20, 2015 | 3.530 | 3.630 | 3.520 | 3.550 | 14,602 | +0.00(+0.00%) |
Jul 17, 2015 | 3.560 | 3.630 | 3.490 | 3.550 | 15,359 | +0.00(+0.00%) |
Jul 16, 2015 | 3.550 | 3.620 | 3.540 | 3.550 | 13,736 | +0.00(+0.00%) |
Jul 15, 2015 | 3.640 | 3.660 | 3.420 | 3.550 | 50,146 | -0.06(-1.66%) |
Jul 14, 2015 | 3.610 | 3.670 | 3.580 | 3.610 | 52,882 | +0.01(+0.28%) |
Jul 13, 2015 | 3.600 | 3.650 | 3.550 | 3.600 | 21,297 | +0.00(+0.00%) |
Jul 10, 2015 | 3.600 | 3.651 | 3.530 | 3.600 | 22,187 | +0.06(+1.69%) |
Jul 09, 2015 | 3.480 | 3.579 | 3.450 | 3.540 | 8,765 | +0.13(+3.81%) |
Jul 08, 2015 | 3.490 | 3.570 | 3.360 | 3.410 | 69,439 | -0.11(-3.12%) |
Jul 07, 2015 | 3.520 | 3.560 | 3.475 | 3.520 | 24,197 | +0.00(+0.00%) |
Jul 06, 2015 | 3.580 | 3.650 | 3.490 | 3.520 | 29,935 | -0.09(-2.49%) |
Jul 02, 2015 | 3.590 | 3.610 | 3.610 | 3.610 | 34,700 | +0.05(+1.40%) |
Jul 01, 2015 | 3.583 | 3.620 | 3.530 | 3.560 | 43,685 | -0.01(-0.28%) |
Jun 30, 2015 | 3.500 | 3.574 | 3.480 | 3.570 | 31,327 | +0.05(+1.42%) |
Jun 29, 2015 | 3.560 | 3.590 | 3.510 | 3.520 | 39,566 | -0.11(-3.03%) |
Jun 26, 2015 | 3.660 | 3.661 | 3.510 | 3.630 | 27,966 | +0.00(+0.00%) |
Jun 25, 2015 | 3.690 | 3.710 | 3.570 | 3.630 | 21,968 | -0.08(-2.16%) |
Jun 24, 2015 | 3.720 | 3.730 | 3.650 | 3.710 | 20,248 | -0.04(-1.07%) |
Jun 23, 2015 | 3.612 | 3.750 | 3.612 | 3.750 | 11,870 | +0.09(+2.46%) |
Jun 22, 2015 | 3.620 | 3.730 | 3.600 | 3.660 | 43,692 | +0.06(+1.67%) |
Jun 19, 2015 | 3.650 | 3.650 | 3.600 | 3.600 | 69,644 | -0.07(-1.91%) |
Jun 18, 2015 | 3.610 | 3.747 | 3.610 | 3.670 | 88,842 | +0.03(+0.82%) |
Jun 17, 2015 | 3.570 | 3.670 | 3.550 | 3.640 | 52,368 | +0.07(+1.96%) |
Jun 16, 2015 | 3.590 | 3.590 | 3.500 | 3.570 | 47,694 | +0.01(+0.42%) |
Jun 15, 2015 | 3.500 | 3.580 | 3.400 | 3.555 | 46,797 | +0.02(+0.42%) |
Jun 12, 2015 | 3.610 | 3.678 | 3.470 | 3.540 | 47,311 | -0.10(-2.75%) |
Jun 11, 2015 | 3.600 | 3.690 | 3.430 | 3.640 | 105,842 | +0.07(+1.96%) |
Jun 10, 2015 | 3.180 | 3.580 | 3.120 | 3.570 | 564,022 | +0.45(+14.42%) |
Jun 09, 2015 | 3.139 | 3.140 | 3.060 | 3.120 | 64,565 | -0.02(-0.64%) |
Jun 08, 2015 | 3.140 | 3.140 | 3.090 | 3.140 | 24,906 | +0.02(+0.80%) |
Jun 05, 2015 | 3.130 | 3.130 | 3.101 | 3.115 | 12,001 | +0.02(+0.48%) |
Jun 04, 2015 | 3.128 | 3.140 | 3.090 | 3.100 | 22,268 | -0.04(-1.27%) |
Jun 03, 2015 | 3.110 | 3.160 | 3.110 | 3.140 | 32,790 | +0.04(+1.29%) |
Jun 02, 2015 | 3.100 | 3.110 | 3.050 | 3.100 | 29,108 | -0.00(-0.14%) |
Jun 01, 2015 | 3.100 | 3.140 | 3.100 | 3.104 | 6,315 | -0.01(-0.18%) |
May 29, 2015 | 3.090 | 3.130 | 3.090 | 3.110 | 26,805 | +0.00(+0.00%) |
May 28, 2015 | 3.136 | 3.140 | 3.110 | 3.110 | 10,960 | +0.00(+0.00%) |
May 27, 2015 | 3.100 | 3.150 | 3.100 | 3.110 | 25,877 | -0.01(-0.28%) |
May 26, 2015 | 3.110 | 3.180 | 3.080 | 3.119 | 25,599 | -0.02(-0.68%) |
May 22, 2015 | 3.070 | 3.140 | 3.140 | 3.140 | 29,000 | +0.09(+2.95%) |
May 21, 2015 | 3.130 | 3.130 | 3.050 | 3.050 | 46,577 | -0.08(-2.56%) |
May 20, 2015 | 3.060 | 3.190 | 3.000 | 3.130 | 79,791 | +0.07(+2.29%) |
May 19, 2015 | 3.010 | 3.090 | 3.010 | 3.060 | 54,450 | +0.04(+1.32%) |
May 18, 2015 | 3.080 | 3.110 | 3.000 | 3.020 | 71,252 | -0.10(-3.21%) |
May 15, 2015 | 3.060 | 3.170 | 3.060 | 3.120 | 114,445 | -0.14(-4.29%) |
May 14, 2015 | 3.250 | 3.300 | 3.100 | 3.260 | 97,264 | +0.06(+1.87%) |
May 13, 2015 | 3.270 | 3.327 | 3.180 | 3.200 | 43,520 | -0.10(-3.03%) |
May 12, 2015 | 3.230 | 3.340 | 3.210 | 3.300 | 38,159 | +0.08(+2.48%) |
May 11, 2015 | 3.280 | 3.300 | 3.183 | 3.220 | 131,374 | -0.06(-1.83%) |
May 08, 2015 | 3.320 | 3.350 | 3.268 | 3.280 | 32,877 | -0.02(-0.61%) |
May 07, 2015 | 3.280 | 3.354 | 3.275 | 3.300 | 25,841 | +0.02(+0.61%) |
May 06, 2015 | 3.270 | 3.370 | 3.255 | 3.280 | 78,413 | -0.02(-0.61%) |
May 05, 2015 | 3.300 | 3.400 | 3.260 | 3.300 | 113,781 | -0.16(-4.62%) |
May 04, 2015 | 3.300 | 3.480 | 3.290 | 3.460 | 25,746 | +0.16(+4.85%) |
May 01, 2015 | 3.290 | 3.400 | 3.250 | 3.300 | 52,620 | -0.01(-0.30%) |
Apr 30, 2015 | 3.440 | 3.540 | 3.240 | 3.310 | 91,554 | -0.18(-5.16%) |
Apr 29, 2015 | 3.570 | 3.580 | 3.430 | 3.490 | 18,682 | -0.04(-1.13%) |
Apr 28, 2015 | 3.410 | 3.590 | 3.350 | 3.530 | 113,619 | +0.11(+3.22%) |
Apr 27, 2015 | 3.550 | 3.550 | 3.238 | 3.420 | 166,800 | -0.10(-2.84%) |
Apr 24, 2015 | 3.550 | 3.580 | 3.418 | 3.520 | 67,330 | -0.06(-1.54%) |
Apr 23, 2015 | 3.480 | 3.580 | 3.450 | 3.575 | 18,787 | +0.05(+1.27%) |
Apr 22, 2015 | 3.630 | 3.630 | 3.425 | 3.530 | 126,968 | -0.09(-2.49%) |
Apr 21, 2015 | 3.590 | 3.648 | 3.590 | 3.620 | 23,342 | +0.03(+0.84%) |
Apr 20, 2015 | 3.690 | 3.738 | 3.580 | 3.590 | 47,790 | -0.11(-2.97%) |
Apr 17, 2015 | 3.750 | 3.750 | 3.660 | 3.700 | 43,121 | -0.04(-1.07%) |
Apr 16, 2015 | 3.750 | 3.750 | 3.660 | 3.740 | 57,613 | +0.02(+0.54%) |
Apr 15, 2015 | 3.720 | 3.805 | 3.700 | 3.720 | 19,773 | +0.00(+0.00%) |
Apr 14, 2015 | 3.730 | 3.748 | 3.654 | 3.720 | 36,723 | -0.04(-1.06%) |
Apr 13, 2015 | 3.740 | 3.820 | 3.710 | 3.760 | 125,646 | +0.04(+1.08%) |
Apr 10, 2015 | 3.730 | 3.750 | 3.674 | 3.720 | 78,425 | +0.01(+0.27%) |
Apr 09, 2015 | 3.630 | 3.710 | 3.630 | 3.710 | 49,928 | +0.09(+2.49%) |
Apr 08, 2015 | 3.640 | 3.670 | 3.620 | 3.620 | 22,430 | +0.00(+0.00%) |
Apr 07, 2015 | 3.630 | 3.730 | 3.540 | 3.620 | 40,152 | -0.03(-0.82%) |
Apr 06, 2015 | 3.650 | 3.720 | 3.560 | 3.650 | 54,845 | -0.04(-1.08%) |
Apr 02, 2015 | 3.580 | 3.690 | 3.690 | 3.690 | 55,400 | +0.08(+2.22%) |
Apr 01, 2015 | 3.700 | 3.730 | 3.560 | 3.610 | 53,859 | -0.09(-2.43%) |
Mar 31, 2015 | 3.740 | 3.820 | 3.460 | 3.700 | 71,710 | -0.03(-0.80%) |
Mar 30, 2015 | 3.810 | 3.810 | 3.650 | 3.730 | 143,269 | -0.03(-0.80%) |
Mar 27, 2015 | 3.880 | 3.914 | 3.680 | 3.760 | 204,447 | -0.13(-3.34%) |
Mar 26, 2015 | 3.840 | 3.990 | 3.840 | 3.890 | 167,924 | -0.06(-1.52%) |
Mar 25, 2015 | 4.090 | 4.090 | 3.850 | 3.950 | 404,509 | +0.10(+2.60%) |
Mar 24, 2015 | 4.150 | 4.346 | 3.810 | 3.850 | 1,876,276 | +0.19(+5.19%) |
Mar 23, 2015 | 3.740 | 3.800 | 3.546 | 3.660 | 236,808 | -0.08(-2.14%) |
Mar 20, 2015 | 3.600 | 3.740 | 3.570 | 3.740 | 108,328 | +0.15(+4.18%) |
Mar 19, 2015 | 3.670 | 3.670 | 3.580 | 3.590 | 67,041 | -0.04(-1.10%) |
Mar 18, 2015 | 3.588 | 3.630 | 3.580 | 3.630 | 29,304 | -0.02(-0.55%) |
Mar 17, 2015 | 3.700 | 3.740 | 3.560 | 3.650 | 84,326 | -0.09(-2.41%) |
Mar 16, 2015 | 3.720 | 3.880 | 3.640 | 3.740 | 184,097 | +0.05(+1.36%) |
Mar 13, 2015 | 3.580 | 3.690 | 3.580 | 3.690 | 62,252 | +0.10(+2.79%) |
Mar 12, 2015 | 3.610 | 3.685 | 3.520 | 3.590 | 52,553 | -0.03(-0.83%) |
Mar 11, 2015 | 3.640 | 3.740 | 3.590 | 3.620 | 27,318 | +0.02(+0.56%) |
Mar 10, 2015 | 3.610 | 3.700 | 3.570 | 3.600 | 160,736 | -0.06(-1.64%) |
Mar 09, 2015 | 3.680 | 3.720 | 3.560 | 3.660 | 81,784 | +0.01(+0.27%) |
Mar 06, 2015 | 3.620 | 3.690 | 3.620 | 3.650 | 58,888 | -0.02(-0.54%) |
Mar 05, 2015 | 3.660 | 3.730 | 3.650 | 3.670 | 103,225 | +0.02(+0.55%) |
Mar 04, 2015 | 3.560 | 3.650 | 3.550 | 3.650 | 49,022 | +0.10(+2.82%) |
Mar 03, 2015 | 3.590 | 3.590 | 3.570 | 3.550 | 20,636 | -0.02(-0.56%) |
Mar 02, 2015 | 3.610 | 3.679 | 3.550 | 3.570 | 74,660 | -0.03(-0.83%) |
Feb 27, 2015 | 3.630 | 3.630 | 3.510 | 3.600 | 73,822 | +0.00(+0.00%) |
Feb 26, 2015 | 3.430 | 3.700 | 3.400 | 3.600 | 97,556 | +0.15(+4.35%) |
Feb 25, 2015 | 3.430 | 3.500 | 3.410 | 3.450 | 29,545 | +0.02(+0.58%) |
Feb 24, 2015 | 3.400 | 3.550 | 3.400 | 3.430 | 71,155 | +0.00(+0.00%) |
Feb 23, 2015 | 3.560 | 3.570 | 3.380 | 3.430 | 121,249 | -0.17(-4.72%) |
Feb 20, 2015 | 3.670 | 3.700 | 3.590 | 3.600 | 33,366 | -0.04(-1.10%) |
Feb 19, 2015 | 3.590 | 3.720 | 3.570 | 3.640 | 80,384 | +0.01(+0.28%) |
Feb 18, 2015 | 3.590 | 3.680 | 3.570 | 3.630 | 91,686 | +0.00(+0.00%) |
Feb 17, 2015 | 3.720 | 3.740 | 3.590 | 3.630 | 80,633 | -0.08(-2.16%) |
Feb 13, 2015 | 3.760 | 3.710 | 3.710 | 3.710 | 97,300 | -0.01(-0.27%) |
Feb 12, 2015 | 3.620 | 3.740 | 3.610 | 3.720 | 117,562 | +0.09(+2.48%) |
Feb 11, 2015 | 3.640 | 3.650 | 3.560 | 3.630 | 69,527 | +0.03(+0.83%) |
Feb 10, 2015 | 3.610 | 3.650 | 3.580 | 3.600 | 133,542 | +0.01(+0.28%) |
Feb 09, 2015 | 3.520 | 3.610 | 3.480 | 3.590 | 150,966 | +0.11(+3.16%) |
Feb 06, 2015 | 3.240 | 3.550 | 3.240 | 3.480 | 464,530 | +0.24(+7.41%) |
Feb 05, 2015 | 3.170 | 3.300 | 3.150 | 3.240 | 317,583 | +0.09(+2.86%) |
Feb 04, 2015 | 3.150 | 3.160 | 3.080 | 3.150 | 241,349 | +0.01(+0.32%) |
Feb 03, 2015 | 3.160 | 3.160 | 3.130 | 3.140 | 79,958 | +0.02(+0.64%) |
Feb 02, 2015 | 3.140 | 3.200 | 3.110 | 3.120 | 58,557 | -0.03(-0.95%) |
Jan 30, 2015 | 3.100 | 3.150 | 3.100 | 3.150 | 25,826 | +0.05(+1.61%) |
Jan 29, 2015 | 3.100 | 3.140 | 3.090 | 3.100 | 45,519 | +0.00(+0.00%) |
Jan 28, 2015 | 3.150 | 3.150 | 3.060 | 3.100 | 32,911 | -0.02(-0.64%) |
Jan 27, 2015 | 3.120 | 3.170 | 3.090 | 3.120 | 43,976 | -0.08(-2.50%) |
Jan 26, 2015 | 3.060 | 3.200 | 3.050 | 3.200 | 42,622 | +0.10(+3.23%) |
Jan 23, 2015 | 3.070 | 3.120 | 3.060 | 3.100 | 29,703 | +0.00(+0.00%) |
Jan 22, 2015 | 3.040 | 3.100 | 3.000 | 3.100 | 101,755 | +0.10(+3.33%) |
Jan 21, 2015 | 2.980 | 3.020 | 2.950 | 3.000 | 74,780 | +0.07(+2.39%) |
Jan 20, 2015 | 3.000 | 3.000 | 2.930 | 2.930 | 17,660 | -0.06(-2.01%) |
Jan 16, 2015 | 2.870 | 3.030 | 2.850 | 2.990 | 82,743 | +0.16(+5.65%) |
Jan 15, 2015 | 2.880 | 2.900 | 2.830 | 2.830 | 28,035 | -0.05(-1.74%) |
Jan 14, 2015 | 2.760 | 2.970 | 2.760 | 2.880 | 31,331 | +0.13(+4.73%) |
Jan 13, 2015 | 2.900 | 2.950 | 2.750 | 2.750 | 40,696 | -0.10(-3.51%) |
Jan 12, 2015 | 3.100 | 3.100 | 2.820 | 2.850 | 52,646 | -0.13(-4.36%) |
Jan 09, 2015 | 3.020 | 3.030 | 2.940 | 2.980 | 15,660 | -0.03(-1.00%) |
Jan 08, 2015 | 3.010 | 3.010 | 2.938 | 3.010 | 45,639 | +0.02(+0.67%) |
Jan 07, 2015 | 3.040 | 3.040 | 2.902 | 2.990 | 34,059 | +0.01(+0.34%) |
Jan 06, 2015 | 3.020 | 3.050 | 2.900 | 2.980 | 43,332 | -0.04(-1.32%) |
Jan 05, 2015 | 3.110 | 3.210 | 3.020 | 3.020 | 54,224 | -0.13(-4.13%) |
Jan 02, 2015 | 3.050 | 3.240 | 3.040 | 3.150 | 141,482 | +0.11(+3.62%) |
Dec 31, 2014 | 2.980 | 3.040 | 3.040 | 3.040 | 86,300 | +0.04(+1.33%) |
Dec 30, 2014 | 3.000 | 3.050 | 2.997 | 3.000 | 72,417 | +0.01(+0.33%) |
Dec 29, 2014 | 3.010 | 3.040 | 2.970 | 2.990 | 67,132 | +0.00(+0.00%) |
Dec 26, 2014 | 2.860 | 3.020 | 2.860 | 2.990 | 67,590 | +0.12(+4.18%) |
Dec 24, 2014 | 2.860 | 2.870 | 2.870 | 2.870 | 22,500 | +0.01(+0.35%) |
Dec 23, 2014 | 2.865 | 2.920 | 2.826 | 2.860 | 61,561 | -0.04(-1.38%) |
Dec 22, 2014 | 2.870 | 2.980 | 2.860 | 2.900 | 67,272 | +0.03(+1.05%) |
Dec 19, 2014 | 2.860 | 3.000 | 2.840 | 2.870 | 109,283 | -0.01(-0.35%) |
Dec 18, 2014 | 2.880 | 2.950 | 2.860 | 2.880 | 95,712 | +0.00(+0.17%) |
Dec 17, 2014 | 2.780 | 2.910 | 2.770 | 2.875 | 30,170 | +0.08(+3.05%) |
Dec 16, 2014 | 2.780 | 2.890 | 2.760 | 2.790 | 36,594 | -0.01(-0.36%) |
Dec 15, 2014 | 2.820 | 2.970 | 2.800 | 2.800 | 48,204 | -0.10(-3.45%) |
Dec 12, 2014 | 2.870 | 2.960 | 2.770 | 2.900 | 44,979 | -0.04(-1.36%) |
Dec 11, 2014 | 2.890 | 3.000 | 2.860 | 2.940 | 58,751 | +0.07(+2.44%) |
Dec 10, 2014 | 3.000 | 3.080 | 2.870 | 2.870 | 80,680 | -0.09(-3.04%) |
Dec 09, 2014 | 2.830 | 3.060 | 2.830 | 2.960 | 117,704 | -0.07(-2.31%) |
Dec 08, 2014 | 3.030 | 3.100 | 2.944 | 3.030 | 63,896 | +0.00(+0.00%) |
Dec 05, 2014 | 2.910 | 3.100 | 2.900 | 3.030 | 129,447 | +0.09(+3.06%) |
Dec 04, 2014 | 2.890 | 2.960 | 2.809 | 2.940 | 85,135 | +0.04(+1.38%) |
Dec 03, 2014 | 2.780 | 2.900 | 2.780 | 2.900 | 123,601 | +0.05(+1.75%) |
Dec 02, 2014 | 2.720 | 2.850 | 2.680 | 2.850 | 82,725 | +0.10(+3.64%) |