Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.400 | 2.540 | 2.400 | 2.530 | 9,247 | +0.15(+6.30%) |
Oct 29, 2015 | 2.380 | 2.550 | 2.370 | 2.380 | 8,984 | -0.21(-8.11%) |
Oct 28, 2015 | 2.650 | 2.690 | 2.480 | 2.590 | 17,644 | -0.05(-1.89%) |
Oct 27, 2015 | 2.580 | 2.790 | 2.482 | 2.640 | 10,800 | +0.05(+2.04%) |
Oct 26, 2015 | 2.310 | 2.810 | 2.240 | 2.587 | 27,683 | +0.15(+6.03%) |
Oct 23, 2015 | 2.360 | 2.960 | 2.360 | 2.440 | 251,955 | +0.36(+17.31%) |
Oct 22, 2015 | 2.020 | 2.106 | 2.020 | 2.080 | 9,989 | +0.05(+2.45%) |
Oct 21, 2015 | 2.050 | 2.050 | 2.030 | 2.030 | 3,456 | -0.02(-0.92%) |
Oct 20, 2015 | 2.050 | 2.050 | 2.000 | 2.049 | 794 | -0.00(-0.05%) |
Oct 19, 2015 | 2.040 | 2.080 | 2.040 | 2.050 | 1,725 | -0.01(-0.48%) |
Oct 16, 2015 | 2.190 | 2.200 | 2.010 | 2.060 | 16,305 | -0.01(-0.49%) |
Oct 15, 2015 | 2.240 | 2.240 | 2.070 | 2.070 | 3,854 | -0.12(-5.47%) |
Oct 14, 2015 | 2.250 | 2.250 | 2.190 | 2.190 | 3,562 | -0.11(-4.78%) |
Oct 12, 2015 | 2.220 | 2.300 | 2.300 | 2.300 | 9 | +0.10(+4.45%) |
Oct 09, 2015 | 2.090 | 2.202 | 2.090 | 2.202 | 1,200 | +0.03(+1.57%) |
Oct 08, 2015 | 2.150 | 2.325 | 2.100 | 2.168 | 4,200 | -0.07(-3.21%) |
Oct 07, 2015 | 2.170 | 2.240 | 2.080 | 2.240 | 911 | +0.06(+2.75%) |
Oct 06, 2015 | 2.120 | 2.461 | 2.080 | 2.180 | 2,048 | +0.08(+3.81%) |
Oct 05, 2015 | 2.210 | 2.470 | 2.100 | 2.100 | 509 | +0.05(+2.47%) |
Oct 02, 2015 | 2.110 | 2.110 | 2.040 | 2.049 | 4,908 | -0.10(-4.69%) |
Oct 01, 2015 | 2.274 | 2.279 | 2.140 | 2.150 | 5,661 | -0.06(-2.67%) |
Sep 28, 2015 | 2.300 | 2.209 | 2.209 | 2.209 | 40 | -0.17(-7.18%) |
Sep 25, 2015 | 2.490 | 2.490 | 2.270 | 2.380 | 567 | +0.06(+2.59%) |
Sep 24, 2015 | 2.320 | 2.320 | 2.320 | 2.320 | 293 | +0.01(+0.43%) |
Sep 23, 2015 | 2.280 | 2.310 | 2.280 | 2.310 | 555 | +0.09(+4.05%) |
Sep 22, 2015 | 2.440 | 2.440 | 2.220 | 2.220 | 2,146 | -0.25(-10.12%) |
Sep 21, 2015 | 2.290 | 2.500 | 2.270 | 2.470 | 17,133 | +0.28(+12.79%) |
Sep 18, 2015 | 2.360 | 2.439 | 2.190 | 2.190 | 10,086 | -0.26(-10.61%) |
Sep 17, 2015 | 2.370 | 2.479 | 2.360 | 2.450 | 3,733 | +0.03(+1.24%) |
Sep 16, 2015 | 2.410 | 2.420 | 2.370 | 2.420 | 3,443 | -0.08(-3.20%) |
Sep 15, 2015 | 2.361 | 2.500 | 2.360 | 2.500 | 706 | +0.14(+5.89%) |
Sep 14, 2015 | 2.361 | 2.361 | 2.361 | 2.361 | 144 | +0.01(+0.47%) |
Sep 11, 2015 | 2.290 | 2.424 | 2.290 | 2.350 | 2,738 | -0.13(-5.24%) |
Sep 10, 2015 | 2.380 | 2.480 | 2.380 | 2.480 | 383 | +0.10(+4.20%) |
Sep 09, 2015 | 2.430 | 2.430 | 2.380 | 2.380 | 632 | -0.09(-3.64%) |
Sep 08, 2015 | 2.610 | 2.610 | 2.340 | 2.470 | 7,467 | +0.05(+2.07%) |
Sep 04, 2015 | 2.350 | 2.420 | 2.420 | 2.420 | 1,400 | -0.02(-0.82%) |
Sep 03, 2015 | 2.520 | 2.520 | 2.410 | 2.440 | 5,942 | -0.08(-3.17%) |
Sep 02, 2015 | 2.280 | 2.520 | 2.280 | 2.520 | 12,533 | +0.19(+8.15%) |
Sep 01, 2015 | 2.420 | 2.420 | 2.280 | 2.330 | 4,693 | -0.07(-2.92%) |
Aug 31, 2015 | 2.290 | 2.409 | 2.290 | 2.400 | 5,389 | +0.10(+4.35%) |
Aug 28, 2015 | 2.322 | 2.345 | 2.300 | 2.300 | 1,765 | -0.11(-4.56%) |
Aug 27, 2015 | 2.280 | 2.450 | 2.280 | 2.410 | 6,391 | +0.07(+2.99%) |
Aug 26, 2015 | 2.350 | 2.350 | 2.250 | 2.340 | 12,413 | +0.04(+1.96%) |
Aug 25, 2015 | 2.220 | 2.490 | 2.220 | 2.295 | 740 | -0.21(-8.20%) |
Aug 24, 2015 | 2.450 | 2.510 | 2.180 | 2.500 | 36,138 | +0.00(+0.00%) |
Aug 21, 2015 | 2.450 | 2.500 | 2.450 | 2.500 | 3,541 | +0.03(+1.17%) |
Aug 20, 2015 | 2.518 | 2.518 | 2.450 | 2.471 | 2,905 | -0.04(-1.56%) |
Aug 19, 2015 | 2.510 | 2.520 | 2.500 | 2.510 | 4,733 | +0.01(+0.40%) |
Aug 18, 2015 | 2.460 | 2.500 | 2.450 | 2.500 | 3,696 | +0.03(+1.21%) |
Aug 17, 2015 | 2.580 | 2.580 | 2.470 | 2.470 | 8,184 | -0.11(-4.26%) |
Aug 14, 2015 | 2.510 | 2.582 | 2.510 | 2.580 | 10,856 | -0.01(-0.39%) |
Aug 13, 2015 | 2.510 | 2.590 | 2.450 | 2.590 | 584 | +0.09(+3.60%) |
Aug 11, 2015 | 2.590 | 2.500 | 2.500 | 2.500 | 4,400 | -0.08(-3.10%) |
Aug 10, 2015 | 2.520 | 2.580 | 2.510 | 2.580 | 4,178 | +0.10(+4.03%) |
Aug 07, 2015 | 2.388 | 2.540 | 2.381 | 2.480 | 1,367 | +0.00(+0.00%) |
Aug 06, 2015 | 2.540 | 2.540 | 2.470 | 2.480 | 2,433 | +0.03(+1.22%) |
Aug 05, 2015 | 2.380 | 2.545 | 2.370 | 2.450 | 10,395 | -0.02(-0.81%) |
Aug 04, 2015 | 2.470 | 2.530 | 2.470 | 2.470 | 1,372 | -0.08(-3.14%) |
Aug 03, 2015 | 2.550 | 2.550 | 2.470 | 2.550 | 5,634 | +0.03(+1.19%) |
Jul 31, 2015 | 2.440 | 2.520 | 2.440 | 2.520 | 730 | +0.01(+0.40%) |
Jul 30, 2015 | 2.550 | 2.550 | 2.510 | 2.510 | 775 | -0.06(-2.33%) |
Jul 29, 2015 | 2.527 | 2.600 | 2.527 | 2.570 | 4,207 | +0.16(+6.64%) |
Jul 28, 2015 | 2.350 | 2.510 | 2.350 | 2.410 | 2,893 | +0.09(+3.88%) |
Jul 27, 2015 | 2.510 | 2.510 | 2.310 | 2.320 | 2,188 | -0.09(-3.73%) |
Jul 24, 2015 | 2.420 | 2.430 | 2.410 | 2.410 | 1,616 | +0.01(+0.42%) |
Jul 23, 2015 | 2.416 | 2.470 | 2.400 | 2.400 | 509 | -0.02(-0.72%) |
Jul 22, 2015 | 2.470 | 2.470 | 2.330 | 2.417 | 3,758 | +0.02(+0.73%) |
Jul 21, 2015 | 2.610 | 2.610 | 2.320 | 2.400 | 5,852 | -0.15(-5.88%) |
Jul 20, 2015 | 2.520 | 2.560 | 2.450 | 2.550 | 4,880 | +0.01(+0.39%) |
Jul 17, 2015 | 2.500 | 2.540 | 2.500 | 2.540 | 871 | +0.04(+1.60%) |
Jul 16, 2015 | 2.500 | 2.500 | 2.480 | 2.500 | 22,936 | +0.05(+2.04%) |
Jul 15, 2015 | 2.540 | 2.540 | 2.450 | 2.450 | 2,073 | -0.01(-0.41%) |
Jul 14, 2015 | 2.440 | 2.540 | 2.440 | 2.460 | 4,016 | -0.05(-1.99%) |
Jul 13, 2015 | 2.310 | 2.567 | 2.310 | 2.510 | 31,785 | +0.16(+6.81%) |
Jul 10, 2015 | 2.350 | 2.350 | 2.320 | 2.350 | 2,900 | +0.03(+1.29%) |
Jul 09, 2015 | 2.350 | 2.380 | 2.310 | 2.320 | 3,520 | -0.03(-1.07%) |
Jul 08, 2015 | 2.400 | 2.400 | 2.310 | 2.345 | 1,425 | +0.01(+0.21%) |
Jul 07, 2015 | 2.353 | 2.570 | 2.330 | 2.340 | 5,625 | +0.00(+0.00%) |
Jul 06, 2015 | 2.340 | 2.590 | 2.330 | 2.340 | 3,237 | -0.03(-1.27%) |
Jul 02, 2015 | 2.520 | 2.370 | 2.370 | 2.370 | 6,700 | +0.01(+0.42%) |
Jul 01, 2015 | 2.310 | 2.540 | 2.310 | 2.360 | 42,949 | +0.05(+2.16%) |
Jun 30, 2015 | 2.370 | 2.370 | 2.310 | 2.310 | 3,000 | -0.07(-2.94%) |
Jun 29, 2015 | 2.360 | 2.390 | 2.350 | 2.380 | 1,862 | +0.04(+1.71%) |
Jun 26, 2015 | 2.360 | 2.360 | 2.340 | 2.340 | 1,321 | -0.03(-1.27%) |
Jun 25, 2015 | 2.340 | 2.400 | 2.340 | 2.370 | 4,603 | +0.01(+0.42%) |
Jun 24, 2015 | 2.360 | 2.372 | 2.360 | 2.360 | 1,218 | +0.02(+0.85%) |
Jun 23, 2015 | 2.430 | 2.430 | 2.330 | 2.340 | 2,963 | -0.03(-1.27%) |
Jun 22, 2015 | 2.480 | 2.480 | 2.340 | 2.370 | 1,360 | -0.05(-2.07%) |
Jun 19, 2015 | 2.370 | 2.480 | 2.370 | 2.420 | 6,224 | -0.02(-0.82%) |
Jun 18, 2015 | 2.500 | 2.580 | 2.240 | 2.440 | 18,233 | -0.17(-6.44%) |
Jun 17, 2015 | 2.500 | 2.610 | 2.500 | 2.608 | 7,981 | +0.06(+2.27%) |
Jun 16, 2015 | 2.500 | 2.550 | 2.500 | 2.550 | 3,487 | +0.03(+1.19%) |
Jun 15, 2015 | 2.500 | 2.560 | 2.500 | 2.520 | 1,987 | -0.13(-4.91%) |
Jun 12, 2015 | 2.500 | 2.650 | 2.500 | 2.650 | 2,620 | +0.02(+0.76%) |
Jun 11, 2015 | 2.620 | 2.630 | 2.520 | 2.630 | 901 | -0.02(-0.75%) |
Jun 10, 2015 | 2.546 | 2.670 | 2.546 | 2.650 | 1,635 | -0.02(-0.75%) |
Jun 09, 2015 | 2.620 | 2.680 | 2.620 | 2.670 | 692 | -0.04(-1.48%) |
Jun 08, 2015 | 2.660 | 2.710 | 2.612 | 2.710 | 692 | +0.02(+0.74%) |
Jun 05, 2015 | 2.680 | 2.710 | 2.650 | 2.690 | 4,475 | +0.04(+1.51%) |
Jun 04, 2015 | 2.630 | 2.660 | 2.543 | 2.650 | 6,012 | +0.10(+3.92%) |
Jun 03, 2015 | 2.619 | 2.670 | 2.500 | 2.550 | 5,552 | -0.06(-2.30%) |
Jun 02, 2015 | 2.557 | 2.620 | 2.520 | 2.610 | 4,547 | -0.02(-0.91%) |
Jun 01, 2015 | 2.750 | 2.750 | 2.500 | 2.634 | 17,446 | -0.12(-4.22%) |
May 29, 2015 | 2.800 | 2.820 | 2.750 | 2.750 | 7,161 | -0.06(-2.13%) |
May 28, 2015 | 2.880 | 2.881 | 2.800 | 2.810 | 17,856 | -0.13(-4.34%) |
May 27, 2015 | 2.950 | 2.950 | 2.860 | 2.937 | 5,610 | -0.00(-0.09%) |
May 26, 2015 | 2.940 | 2.950 | 2.940 | 2.940 | 1,601 | +0.05(+1.73%) |
May 22, 2015 | 2.950 | 2.890 | 2.890 | 2.890 | 7,600 | +0.09(+3.20%) |
May 21, 2015 | 2.900 | 2.990 | 2.800 | 2.800 | 12,519 | -0.08(-2.76%) |
May 20, 2015 | 2.950 | 3.050 | 2.830 | 2.880 | 15,581 | -0.02(-0.69%) |
May 19, 2015 | 2.850 | 2.940 | 2.800 | 2.900 | 19,138 | +0.10(+3.57%) |
May 18, 2015 | 2.950 | 2.950 | 2.800 | 2.800 | 930 | +0.01(+0.30%) |
May 15, 2015 | 2.890 | 2.890 | 2.751 | 2.792 | 5,892 | +0.06(+2.26%) |
May 14, 2015 | 2.690 | 2.950 | 2.680 | 2.730 | 14,375 | +0.04(+1.49%) |
May 13, 2015 | 2.750 | 2.820 | 2.680 | 2.690 | 20,879 | -0.04(-1.47%) |
May 12, 2015 | 3.020 | 3.086 | 2.710 | 2.730 | 100,715 | -0.27(-9.00%) |
May 11, 2015 | 2.420 | 3.500 | 2.420 | 3.000 | 586,549 | +0.70(+30.43%) |
May 08, 2015 | 2.540 | 2.550 | 2.250 | 2.300 | 30,650 | -0.08(-3.36%) |
May 07, 2015 | 2.290 | 2.456 | 2.260 | 2.380 | 40,902 | +0.14(+6.25%) |
May 06, 2015 | 2.242 | 2.320 | 2.230 | 2.240 | 15,455 | -0.10(-4.27%) |
May 05, 2015 | 2.230 | 2.450 | 2.220 | 2.340 | 5,884 | +0.00(+0.00%) |
May 04, 2015 | 2.273 | 2.340 | 2.220 | 2.340 | 3,451 | +0.01(+0.43%) |
May 01, 2015 | 2.240 | 2.370 | 2.210 | 2.330 | 39,920 | +0.07(+3.09%) |
Apr 30, 2015 | 2.280 | 2.360 | 2.260 | 2.260 | 11,620 | -0.05(-2.33%) |
Apr 29, 2015 | 2.278 | 2.360 | 2.260 | 2.314 | 7,499 | -0.01(-0.26%) |
Apr 28, 2015 | 2.280 | 2.340 | 2.280 | 2.320 | 4,998 | -0.12(-4.92%) |
Apr 27, 2015 | 2.452 | 2.490 | 2.360 | 2.440 | 53,879 | -0.04(-1.61%) |
Apr 24, 2015 | 2.451 | 2.490 | 2.350 | 2.480 | 76,516 | -0.01(-0.40%) |
Apr 23, 2015 | 2.310 | 2.490 | 2.256 | 2.490 | 15,201 | +0.13(+5.51%) |
Apr 22, 2015 | 2.440 | 2.440 | 2.220 | 2.360 | 15,322 | -0.04(-1.67%) |
Apr 21, 2015 | 2.350 | 2.400 | 2.350 | 2.400 | 1,195 | -0.04(-1.64%) |
Apr 20, 2015 | 2.300 | 2.440 | 2.270 | 2.440 | 10,436 | +0.16(+7.02%) |
Apr 17, 2015 | 2.250 | 2.290 | 2.210 | 2.280 | 12,533 | +0.06(+2.70%) |
Apr 16, 2015 | 2.290 | 2.330 | 2.210 | 2.220 | 17,847 | -0.06(-2.63%) |
Apr 15, 2015 | 2.348 | 2.400 | 2.210 | 2.280 | 24,059 | -0.04(-1.72%) |
Apr 14, 2015 | 2.320 | 2.390 | 2.320 | 2.320 | 1,815 | -0.05(-2.11%) |
Apr 13, 2015 | 2.320 | 2.370 | 2.320 | 2.370 | 3,068 | +0.02(+0.85%) |
Apr 10, 2015 | 2.301 | 2.440 | 2.260 | 2.350 | 7,343 | -0.04(-1.67%) |
Apr 09, 2015 | 2.340 | 2.390 | 2.340 | 2.390 | 1,409 | +0.06(+2.57%) |
Apr 08, 2015 | 2.350 | 2.414 | 2.300 | 2.330 | 4,382 | -0.12(-4.89%) |
Apr 06, 2015 | 2.400 | 2.450 | 2.450 | 2.450 | 96 | +0.05(+2.08%) |
Apr 02, 2015 | 2.260 | 2.400 | 2.400 | 2.400 | 2,300 | +0.00(+0.00%) |
Apr 01, 2015 | 2.270 | 2.400 | 2.260 | 2.400 | 1,175 | +0.14(+6.19%) |
Mar 31, 2015 | 2.325 | 2.440 | 2.260 | 2.260 | 1,637 | -0.18(-7.38%) |
Mar 30, 2015 | 2.290 | 2.450 | 2.260 | 2.440 | 3,766 | +0.01(+0.41%) |
Mar 27, 2015 | 2.304 | 2.430 | 2.304 | 2.430 | 368 | +0.06(+2.36%) |
Mar 26, 2015 | 2.439 | 2.439 | 2.280 | 2.374 | 5,752 | +0.04(+1.89%) |
Mar 25, 2015 | 2.439 | 2.439 | 2.330 | 2.330 | 1,265 | -0.07(-2.91%) |
Mar 24, 2015 | 2.280 | 2.480 | 2.280 | 2.400 | 1,815 | -0.08(-3.23%) |
Mar 23, 2015 | 2.420 | 2.500 | 2.310 | 2.480 | 7,677 | -0.00(-0.15%) |
Mar 20, 2015 | 2.500 | 2.510 | 2.480 | 2.484 | 7,607 | -0.01(-0.25%) |
Mar 19, 2015 | 2.480 | 2.490 | 2.480 | 2.490 | 1,865 | +0.00(+0.00%) |
Mar 18, 2015 | 2.440 | 2.490 | 2.358 | 2.490 | 6,372 | +0.11(+4.62%) |
Mar 17, 2015 | 2.490 | 2.500 | 2.250 | 2.380 | 16,270 | -0.07(-2.98%) |
Mar 16, 2015 | 2.420 | 2.476 | 2.240 | 2.453 | 29,677 | +0.01(+0.53%) |
Mar 13, 2015 | 2.467 | 2.509 | 2.410 | 2.440 | 4,360 | +0.02(+0.83%) |
Mar 12, 2015 | 2.320 | 2.510 | 2.300 | 2.420 | 9,628 | +0.01(+0.41%) |
Mar 11, 2015 | 2.658 | 2.660 | 2.330 | 2.410 | 25,659 | -0.24(-9.06%) |
Mar 10, 2015 | 2.640 | 2.690 | 2.500 | 2.650 | 3,219 | -0.12(-4.33%) |
Mar 09, 2015 | 2.710 | 2.880 | 2.530 | 2.770 | 37,849 | +0.05(+1.84%) |
Mar 06, 2015 | 2.810 | 2.810 | 2.620 | 2.720 | 19,114 | +0.00(+0.00%) |
Mar 05, 2015 | 2.760 | 2.760 | 2.510 | 2.720 | 27,562 | +0.10(+3.82%) |
Mar 04, 2015 | 2.800 | 2.769 | 2.420 | 2.620 | 55,779 | -0.15(-5.38%) |
Mar 03, 2015 | 2.630 | 2.900 | 2.550 | 2.769 | 95,580 | +0.32(+13.02%) |
Mar 02, 2015 | 2.200 | 2.650 | 2.190 | 2.450 | 83,616 | +0.30(+13.85%) |
Feb 27, 2015 | 2.010 | 2.154 | 2.010 | 2.152 | 8,710 | +0.14(+7.06%) |
Feb 26, 2015 | 2.030 | 2.305 | 2.000 | 2.010 | 38,010 | +0.05(+2.55%) |
Feb 25, 2015 | 1.930 | 2.535 | 1.930 | 1.960 | 162,581 | +0.09(+4.81%) |
Feb 24, 2015 | 1.910 | 1.910 | 1.930 | 1.870 | 6,800 | -0.06(-3.11%) |
Feb 20, 2015 | 2.010 | 1.930 | 1.930 | 1.930 | 27 | -0.06(-3.02%) |
Feb 19, 2015 | 1.999 | 2.080 | 1.952 | 1.990 | 5,872 | +0.10(+5.29%) |
Feb 18, 2015 | 1.950 | 1.950 | 1.880 | 1.890 | 6,923 | -0.01(-0.53%) |
Feb 17, 2015 | 1.950 | 2.000 | 1.880 | 1.900 | 5,581 | -0.11(-5.47%) |
Feb 13, 2015 | 2.000 | 2.010 | 2.010 | 2.010 | 2,700 | +0.01(+0.49%) |
Feb 12, 2015 | 2.080 | 2.100 | 2.000 | 2.000 | 3,585 | -0.12(-5.66%) |
Feb 11, 2015 | 1.975 | 2.180 | 1.975 | 2.120 | 13,186 | +0.04(+1.92%) |
Feb 10, 2015 | 2.080 | 2.080 | 2.080 | 2.080 | 1,021 | +0.14(+7.21%) |
Feb 09, 2015 | 1.976 | 2.020 | 1.940 | 1.940 | 12,627 | +0.00(+0.01%) |
Feb 06, 2015 | 2.000 | 2.020 | 1.900 | 1.940 | 16,279 | -0.04(-2.02%) |
Feb 05, 2015 | 1.920 | 1.980 | 1.860 | 1.980 | 5,965 | +0.01(+0.51%) |
Feb 04, 2015 | 1.928 | 1.970 | 1.928 | 1.970 | 2,815 | -0.01(-0.51%) |
Feb 03, 2015 | 1.900 | 1.980 | 1.900 | 1.980 | 7,395 | +0.11(+5.88%) |
Feb 02, 2015 | 1.980 | 2.040 | 1.850 | 1.870 | 7,772 | -0.15(-7.43%) |
Jan 30, 2015 | 1.950 | 1.950 | 1.860 | 2.020 | 91,200 | +0.12(+6.32%) |
Jan 29, 2015 | 1.870 | 2.000 | 1.850 | 1.900 | 7,356 | -0.03(-1.55%) |
Jan 28, 2015 | 1.910 | 1.930 | 1.860 | 1.930 | 5,121 | -0.05(-2.60%) |
Jan 27, 2015 | 1.920 | 2.020 | 1.920 | 1.982 | 5,835 | +0.10(+5.40%) |
Jan 26, 2015 | 1.940 | 2.000 | 1.840 | 1.880 | 56,470 | -0.09(-4.57%) |
Jan 23, 2015 | 2.000 | 2.000 | 1.970 | 1.970 | 250 | -0.03(-1.50%) |
Jan 22, 2015 | 1.950 | 2.100 | 1.940 | 2.000 | 4,942 | +0.05(+2.56%) |
Jan 21, 2015 | 1.820 | 1.820 | 1.820 | 1.950 | 1,253 | -0.18(-8.45%) |
Jan 20, 2015 | 2.120 | 2.270 | 2.020 | 2.130 | 4,310 | +0.04(+1.91%) |
Jan 16, 2015 | 2.020 | 2.140 | 2.020 | 2.090 | 3,154 | +0.03(+1.45%) |
Jan 14, 2015 | 2.230 | 2.250 | 2.050 | 2.060 | 3,185 | -0.04(-1.90%) |
Jan 13, 2015 | 2.200 | 2.350 | 2.010 | 2.100 | 13,374 | -0.06(-2.78%) |
Jan 12, 2015 | 1.980 | 2.310 | 1.910 | 2.160 | 26,602 | +0.25(+13.03%) |
Jan 09, 2015 | 1.930 | 1.960 | 1.910 | 1.911 | 3,172 | -0.04(-2.00%) |
Jan 08, 2015 | 1.950 | 1.950 | 1.940 | 1.950 | 2,188 | +0.03(+1.56%) |
Jan 07, 2015 | 1.945 | 2.020 | 1.860 | 1.920 | 3,485 | +0.01(+0.52%) |
Jan 06, 2015 | 1.950 | 1.990 | 1.900 | 1.910 | 3,146 | -0.07(-3.54%) |
Jan 05, 2015 | 1.810 | 1.980 | 1.800 | 1.980 | 7,460 | +0.17(+9.39%) |
Jan 02, 2015 | 1.840 | 1.900 | 1.810 | 1.810 | 55,575 | +0.06(+3.43%) |
Dec 31, 2014 | 1.820 | 1.750 | 1.750 | 1.750 | 19,300 | -0.06(-3.31%) |
Dec 30, 2014 | 1.830 | 1.900 | 1.750 | 1.810 | 22,087 | -0.04(-2.16%) |
Dec 29, 2014 | 1.800 | 1.910 | 1.721 | 1.850 | 5,892 | +0.03(+1.45%) |
Dec 26, 2014 | 1.800 | 1.850 | 1.691 | 1.824 | 16,232 | -0.02(-1.25%) |
Dec 24, 2014 | 1.880 | 1.847 | 1.847 | 1.847 | 9,700 | -0.02(-1.25%) |
Dec 23, 2014 | 1.800 | 1.870 | 1.770 | 1.870 | 2,873 | +0.05(+2.75%) |
Dec 22, 2014 | 1.890 | 1.900 | 1.820 | 1.820 | 1,306 | -0.06(-3.19%) |
Dec 19, 2014 | 1.970 | 1.970 | 1.880 | 1.880 | 4,774 | -0.09(-4.57%) |
Dec 18, 2014 | 1.870 | 1.980 | 1.870 | 1.970 | 7,785 | +0.07(+3.68%) |
Dec 17, 2014 | 1.840 | 1.950 | 1.840 | 1.900 | 9,867 | +0.09(+4.97%) |
Dec 16, 2014 | 1.820 | 1.870 | 1.740 | 1.810 | 3,957 | -0.03(-1.63%) |
Dec 15, 2014 | 1.870 | 1.904 | 1.760 | 1.840 | 10,464 | -0.01(-0.57%) |
Dec 12, 2014 | 1.920 | 1.960 | 1.810 | 1.851 | 7,021 | -0.05(-2.61%) |
Dec 11, 2014 | 1.970 | 1.970 | 1.900 | 1.900 | 9,086 | -0.06(-3.06%) |
Dec 10, 2014 | 2.000 | 2.150 | 1.930 | 1.960 | 9,555 | +0.02(+1.00%) |
Dec 09, 2014 | 1.950 | 1.970 | 1.820 | 1.940 | 4,271 | -0.01(-0.49%) |
Dec 08, 2014 | 1.840 | 1.950 | 1.830 | 1.950 | 2,385 | +0.10(+5.41%) |
Dec 05, 2014 | 1.850 | 1.960 | 1.850 | 1.850 | 22,733 | +0.04(+2.21%) |
Dec 04, 2014 | 1.839 | 1.900 | 1.710 | 1.810 | 41,567 | +0.02(+1.12%) |
Dec 03, 2014 | 1.790 | 1.790 | 1.790 | 1.790 | 200 | -0.02(-1.10%) |
Dec 02, 2014 | 1.790 | 1.817 | 1.749 | 1.810 | 9,167 | -0.03(-1.64%) |
Dec 01, 2014 | 1.840 | 1.850 | 1.730 | 1.840 | 12,452 | +0.00(+0.00%) |
Nov 28, 2014 | 1.830 | 1.840 | 1.804 | 1.840 | 8,651 | +0.04(+2.22%) |
Nov 26, 2014 | 1.750 | 1.800 | 1.800 | 1.800 | 5,500 | -0.01(-0.55%) |
Nov 25, 2014 | 1.750 | 1.820 | 1.710 | 1.810 | 10,743 | +0.06(+3.43%) |
Nov 24, 2014 | 1.701 | 1.810 | 1.700 | 1.750 | 16,287 | +0.04(+2.40%) |
Nov 21, 2014 | 1.670 | 1.790 | 1.650 | 1.709 | 12,067 | +0.11(+6.82%) |
Nov 20, 2014 | 1.610 | 1.670 | 1.550 | 1.600 | 12,354 | +0.02(+1.26%) |
Nov 19, 2014 | 1.550 | 1.600 | 1.503 | 1.580 | 17,595 | +0.08(+5.33%) |
Nov 18, 2014 | 1.550 | 1.670 | 1.450 | 1.500 | 88,000 | +0.04(+2.74%) |
Nov 17, 2014 | 1.580 | 1.670 | 1.450 | 1.460 | 60,702 | -0.09(-5.81%) |
Nov 14, 2014 | 1.560 | 1.560 | 1.300 | 1.550 | 8,720 | -0.01(-0.64%) |
Nov 13, 2014 | 1.560 | 1.651 | 1.550 | 1.560 | 36,609 | +0.00(+0.00%) |
Nov 12, 2014 | 1.597 | 1.600 | 1.560 | 1.560 | 12,058 | -0.03(-1.89%) |
Nov 11, 2014 | 1.590 | 1.690 | 1.540 | 1.590 | 28,203 | +0.02(+1.27%) |
Nov 10, 2014 | 1.700 | 1.700 | 1.520 | 1.570 | 8,643 | -0.06(-3.68%) |
Nov 07, 2014 | 1.420 | 1.650 | 1.420 | 1.630 | 30,007 | +0.13(+8.67%) |
Nov 06, 2014 | 1.580 | 1.840 | 1.430 | 1.500 | 146,393 | +0.00(+0.00%) |
Nov 05, 2014 | 1.350 | 1.590 | 1.290 | 1.500 | 44,299 | +0.24(+19.05%) |
Nov 04, 2014 | 1.380 | 1.380 | 1.260 | 1.260 | 10,306 | -0.03(-2.33%) |