Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.770 | 2.850 | 2.720 | 2.840 | 184,556 | +0.06(+2.16%) |
Jan 28, 2016 | 2.810 | 2.840 | 2.760 | 2.780 | 116,268 | -0.01(-0.36%) |
Jan 27, 2016 | 2.830 | 2.860 | 2.760 | 2.790 | 124,214 | -0.03(-1.06%) |
Jan 26, 2016 | 2.810 | 2.880 | 2.750 | 2.820 | 94,537 | +0.01(+0.36%) |
Jan 25, 2016 | 2.730 | 2.890 | 2.700 | 2.810 | 180,729 | +0.08(+2.93%) |
Jan 22, 2016 | 2.710 | 2.760 | 2.660 | 2.730 | 119,396 | +0.07(+2.63%) |
Jan 21, 2016 | 2.480 | 2.720 | 2.470 | 2.660 | 174,327 | +0.17(+6.83%) |
Jan 20, 2016 | 2.380 | 2.520 | 2.280 | 2.490 | 270,658 | +0.09(+3.75%) |
Jan 19, 2016 | 2.520 | 2.520 | 2.390 | 2.400 | 93,438 | -0.03(-1.23%) |
Jan 15, 2016 | 2.390 | 2.430 | 2.430 | 2.430 | 156,000 | -0.10(-3.95%) |
Jan 14, 2016 | 2.470 | 2.550 | 2.450 | 2.530 | 148,349 | +0.08(+3.27%) |
Jan 13, 2016 | 2.510 | 2.580 | 2.400 | 2.450 | 223,307 | -0.07(-2.78%) |
Jan 12, 2016 | 2.430 | 2.590 | 2.430 | 2.520 | 211,278 | +0.09(+3.70%) |
Jan 11, 2016 | 2.600 | 2.600 | 2.400 | 2.430 | 275,122 | -0.15(-5.81%) |
Jan 08, 2016 | 2.790 | 2.840 | 2.540 | 2.580 | 342,821 | -0.18(-6.52%) |
Jan 07, 2016 | 2.770 | 2.910 | 2.720 | 2.760 | 137,699 | -0.03(-1.08%) |
Jan 06, 2016 | 2.870 | 2.880 | 2.710 | 2.790 | 234,615 | -0.08(-2.79%) |
Jan 05, 2016 | 2.960 | 2.970 | 2.850 | 2.870 | 114,113 | -0.08(-2.71%) |
Jan 04, 2016 | 2.870 | 2.980 | 2.840 | 2.950 | 258,131 | +0.09(+3.15%) |
Dec 31, 2015 | 2.910 | 2.860 | 2.860 | 2.860 | 238,300 | -0.08(-2.72%) |
Dec 30, 2015 | 2.980 | 3.000 | 2.880 | 2.940 | 168,413 | -0.06(-2.00%) |
Dec 29, 2015 | 2.980 | 3.050 | 2.960 | 3.000 | 203,699 | +0.02(+0.67%) |
Dec 28, 2015 | 2.990 | 3.020 | 2.850 | 2.980 | 154,102 | -0.01(-0.33%) |
Dec 24, 2015 | 2.930 | 2.990 | 2.990 | 2.990 | 92,500 | +0.04(+1.36%) |
Dec 23, 2015 | 2.870 | 2.960 | 2.870 | 2.950 | 179,849 | +0.08(+2.79%) |
Dec 22, 2015 | 2.890 | 2.930 | 2.820 | 2.870 | 102,281 | +0.01(+0.35%) |
Dec 21, 2015 | 2.810 | 2.900 | 2.810 | 2.860 | 267,527 | +0.11(+4.00%) |
Dec 18, 2015 | 2.680 | 2.840 | 2.680 | 2.750 | 294,171 | +0.09(+3.38%) |
Dec 17, 2015 | 2.720 | 2.740 | 2.640 | 2.660 | 140,539 | +0.00(+0.00%) |
Dec 16, 2015 | 2.820 | 2.840 | 2.650 | 2.660 | 253,115 | -0.07(-2.56%) |
Dec 15, 2015 | 2.640 | 2.760 | 2.640 | 2.730 | 183,735 | +0.13(+5.00%) |
Dec 14, 2015 | 2.700 | 2.770 | 2.550 | 2.600 | 130,637 | -0.05(-1.89%) |
Dec 11, 2015 | 2.740 | 2.820 | 2.650 | 2.650 | 155,944 | -0.11(-3.99%) |
Dec 10, 2015 | 2.720 | 2.780 | 2.680 | 2.760 | 151,511 | +0.04(+1.47%) |
Dec 09, 2015 | 2.590 | 2.760 | 2.590 | 2.720 | 161,812 | +0.10(+3.82%) |
Dec 08, 2015 | 2.550 | 2.640 | 2.550 | 2.620 | 118,293 | +0.03(+1.16%) |
Dec 07, 2015 | 2.570 | 2.620 | 2.550 | 2.590 | 74,209 | +0.02(+0.78%) |
Dec 04, 2015 | 2.650 | 2.680 | 2.560 | 2.570 | 127,884 | -0.03(-1.15%) |
Dec 03, 2015 | 2.560 | 2.630 | 2.560 | 2.600 | 94,112 | +0.04(+1.56%) |
Dec 02, 2015 | 2.570 | 2.620 | 2.530 | 2.560 | 144,191 | -0.02(-0.78%) |
Dec 01, 2015 | 2.620 | 2.620 | 2.495 | 2.580 | 190,543 | +0.07(+2.79%) |
Nov 30, 2015 | 2.610 | 2.640 | 2.510 | 2.510 | 229,700 | +0.00(+0.00%) |
Nov 27, 2015 | 2.600 | 2.670 | 2.500 | 2.510 | 139,104 | -0.07(-2.71%) |
Nov 25, 2015 | 2.500 | 2.580 | 2.580 | 2.580 | 317,100 | +0.12(+4.88%) |
Nov 24, 2015 | 2.400 | 2.510 | 2.340 | 2.460 | 274,591 | +0.06(+2.50%) |
Nov 23, 2015 | 2.410 | 2.470 | 2.340 | 2.400 | 132,945 | +0.01(+0.42%) |
Nov 20, 2015 | 2.370 | 2.480 | 2.350 | 2.390 | 64,585 | +0.04(+1.70%) |
Nov 19, 2015 | 2.420 | 2.420 | 2.345 | 2.350 | 175,698 | -0.06(-2.49%) |
Nov 18, 2015 | 2.410 | 2.480 | 2.360 | 2.410 | 138,562 | +0.00(+0.00%) |
Nov 17, 2015 | 2.430 | 2.500 | 2.380 | 2.410 | 486,651 | -0.01(-0.41%) |
Nov 16, 2015 | 2.310 | 2.540 | 2.300 | 2.420 | 573,926 | +0.10(+4.31%) |
Nov 13, 2015 | 2.350 | 2.390 | 2.295 | 2.320 | 592,949 | -0.04(-1.69%) |
Nov 12, 2015 | 2.430 | 2.520 | 2.360 | 2.360 | 239,557 | -0.07(-2.88%) |
Nov 11, 2015 | 2.300 | 2.460 | 2.200 | 2.430 | 632,930 | +0.10(+4.29%) |
Nov 10, 2015 | 2.490 | 2.600 | 2.320 | 2.330 | 571,128 | -0.16(-6.43%) |
Nov 09, 2015 | 2.670 | 2.740 | 2.450 | 2.490 | 442,420 | -0.16(-6.04%) |
Nov 06, 2015 | 2.650 | 2.740 | 2.610 | 2.650 | 318,769 | +0.02(+0.76%) |
Nov 05, 2015 | 2.900 | 2.910 | 2.580 | 2.630 | 873,041 | -0.27(-9.31%) |
Nov 04, 2015 | 2.850 | 2.980 | 2.850 | 2.900 | 190,370 | +0.03(+1.05%) |
Nov 03, 2015 | 2.890 | 2.950 | 2.860 | 2.870 | 204,495 | -0.02(-0.69%) |
Nov 02, 2015 | 2.840 | 2.981 | 2.800 | 2.890 | 478,303 | -0.06(-2.03%) |
Oct 30, 2015 | 2.990 | 3.050 | 2.930 | 2.950 | 116,555 | -0.04(-1.34%) |
Oct 29, 2015 | 3.010 | 3.090 | 2.970 | 2.990 | 199,636 | -0.03(-0.99%) |
Oct 28, 2015 | 2.980 | 3.080 | 2.960 | 3.020 | 165,682 | +0.03(+1.00%) |
Oct 27, 2015 | 3.020 | 3.100 | 2.940 | 2.990 | 506,241 | -0.04(-1.32%) |
Oct 26, 2015 | 2.900 | 3.140 | 2.900 | 3.030 | 613,497 | -0.05(-1.62%) |
Oct 23, 2015 | 3.120 | 3.140 | 3.040 | 3.080 | 235,167 | -0.01(-0.32%) |
Oct 22, 2015 | 3.150 | 3.170 | 3.060 | 3.090 | 148,574 | -0.03(-0.96%) |
Oct 21, 2015 | 3.140 | 3.200 | 3.110 | 3.120 | 337,696 | +0.00(+0.00%) |
Oct 20, 2015 | 3.170 | 3.170 | 3.050 | 3.120 | 146,819 | -0.05(-1.58%) |
Oct 19, 2015 | 3.040 | 3.190 | 3.000 | 3.170 | 328,836 | +0.08(+2.59%) |
Oct 16, 2015 | 3.090 | 3.140 | 3.050 | 3.090 | 172,604 | -0.02(-0.64%) |
Oct 15, 2015 | 3.030 | 3.110 | 3.013 | 3.110 | 132,594 | +0.08(+2.64%) |
Oct 14, 2015 | 3.080 | 3.143 | 3.000 | 3.030 | 179,859 | -0.07(-2.26%) |
Oct 13, 2015 | 3.010 | 3.300 | 2.980 | 3.100 | 752,955 | +0.05(+1.64%) |
Oct 12, 2015 | 3.060 | 3.080 | 2.950 | 3.050 | 240,774 | +0.02(+0.66%) |
Oct 09, 2015 | 3.050 | 3.120 | 3.010 | 3.030 | 231,311 | -0.04(-1.30%) |
Oct 08, 2015 | 3.180 | 3.210 | 2.995 | 3.070 | 576,222 | -0.09(-2.85%) |
Oct 07, 2015 | 3.090 | 3.180 | 3.040 | 3.160 | 283,159 | +0.09(+2.93%) |
Oct 06, 2015 | 3.410 | 3.470 | 3.000 | 3.070 | 1,261,281 | -0.31(-9.17%) |
Oct 05, 2015 | 3.230 | 3.400 | 3.220 | 3.380 | 271,336 | +0.16(+4.97%) |
Oct 02, 2015 | 3.110 | 3.240 | 3.110 | 3.220 | 151,810 | +0.06(+1.90%) |
Oct 01, 2015 | 3.170 | 3.200 | 3.080 | 3.160 | 174,375 | -0.03(-0.94%) |
Sep 30, 2015 | 3.150 | 3.210 | 3.080 | 3.190 | 223,180 | +0.12(+3.91%) |
Sep 29, 2015 | 3.240 | 3.240 | 3.060 | 3.070 | 296,836 | -0.15(-4.66%) |
Sep 28, 2015 | 3.410 | 3.410 | 3.200 | 3.220 | 235,284 | -0.18(-5.29%) |
Sep 25, 2015 | 3.250 | 3.540 | 3.210 | 3.400 | 889,086 | +0.18(+5.59%) |
Sep 24, 2015 | 3.170 | 3.230 | 3.130 | 3.220 | 167,869 | +0.02(+0.63%) |
Sep 23, 2015 | 3.150 | 3.230 | 3.090 | 3.200 | 141,671 | +0.06(+1.91%) |
Sep 22, 2015 | 3.070 | 3.160 | 3.070 | 3.140 | 103,378 | +0.02(+0.64%) |
Sep 21, 2015 | 3.130 | 3.210 | 3.070 | 3.120 | 216,451 | +0.02(+0.65%) |
Sep 18, 2015 | 3.150 | 3.230 | 3.100 | 3.100 | 246,812 | -0.06(-1.90%) |
Sep 17, 2015 | 3.150 | 3.270 | 3.150 | 3.160 | 307,342 | -0.02(-0.63%) |
Sep 16, 2015 | 3.130 | 3.260 | 3.130 | 3.180 | 129,175 | +0.04(+1.27%) |
Sep 15, 2015 | 3.120 | 3.230 | 3.115 | 3.140 | 155,258 | +0.01(+0.32%) |
Sep 14, 2015 | 3.150 | 3.220 | 3.060 | 3.130 | 101,353 | -0.03(-0.95%) |
Sep 11, 2015 | 3.110 | 3.230 | 3.110 | 3.160 | 262,539 | +0.03(+0.96%) |
Sep 10, 2015 | 3.150 | 3.230 | 3.080 | 3.130 | 117,870 | -0.03(-0.95%) |
Sep 09, 2015 | 3.230 | 3.300 | 3.080 | 3.160 | 257,512 | -0.08(-2.47%) |
Sep 08, 2015 | 3.250 | 3.280 | 3.180 | 3.240 | 227,445 | +0.04(+1.25%) |
Sep 04, 2015 | 3.290 | 3.200 | 3.200 | 3.200 | 212,700 | -0.02(-0.62%) |
Sep 03, 2015 | 3.300 | 3.360 | 3.220 | 3.220 | 356,205 | -0.07(-2.13%) |
Sep 02, 2015 | 3.220 | 3.330 | 3.130 | 3.290 | 586,343 | +0.12(+3.79%) |
Sep 01, 2015 | 3.120 | 3.250 | 3.110 | 3.170 | 160,042 | +0.01(+0.32%) |
Aug 31, 2015 | 3.160 | 3.270 | 3.160 | 3.160 | 224,802 | -0.02(-0.63%) |
Aug 28, 2015 | 3.140 | 3.220 | 3.130 | 3.180 | 203,770 | +0.08(+2.58%) |
Aug 27, 2015 | 3.070 | 3.220 | 3.050 | 3.100 | 225,351 | +0.04(+1.31%) |
Aug 26, 2015 | 3.100 | 3.100 | 2.910 | 3.060 | 212,306 | +0.07(+2.34%) |
Aug 25, 2015 | 2.990 | 3.080 | 2.940 | 2.990 | 158,690 | +0.07(+2.40%) |
Aug 24, 2015 | 3.050 | 3.080 | 2.740 | 2.920 | 685,407 | -0.17(-5.50%) |
Aug 21, 2015 | 3.200 | 3.230 | 3.070 | 3.090 | 274,652 | -0.15(-4.63%) |
Aug 20, 2015 | 3.220 | 3.270 | 3.150 | 3.240 | 185,482 | -0.02(-0.61%) |
Aug 19, 2015 | 3.160 | 3.270 | 3.160 | 3.260 | 155,830 | +0.07(+2.19%) |
Aug 18, 2015 | 3.310 | 3.340 | 3.160 | 3.190 | 130,536 | -0.07(-2.15%) |
Aug 17, 2015 | 3.110 | 3.420 | 3.060 | 3.260 | 539,934 | +0.20(+6.54%) |
Aug 14, 2015 | 3.080 | 3.130 | 3.030 | 3.060 | 133,966 | +0.00(+0.00%) |
Aug 13, 2015 | 3.060 | 3.220 | 3.060 | 3.060 | 153,008 | +0.03(+0.99%) |
Aug 12, 2015 | 3.150 | 3.200 | 3.020 | 3.030 | 448,198 | -0.11(-3.50%) |
Aug 11, 2015 | 3.180 | 3.220 | 3.120 | 3.140 | 265,620 | -0.03(-0.95%) |
Aug 10, 2015 | 3.200 | 3.270 | 3.140 | 3.170 | 234,844 | -0.01(-0.31%) |
Aug 07, 2015 | 3.100 | 3.200 | 3.060 | 3.180 | 212,375 | +0.08(+2.58%) |
Aug 06, 2015 | 3.130 | 3.150 | 3.050 | 3.100 | 264,665 | -0.01(-0.32%) |
Aug 05, 2015 | 3.200 | 3.243 | 3.100 | 3.110 | 160,958 | -0.05(-1.58%) |
Aug 04, 2015 | 3.120 | 3.200 | 3.065 | 3.160 | 215,690 | +0.08(+2.60%) |
Aug 03, 2015 | 3.030 | 3.080 | 2.990 | 3.080 | 197,197 | +0.03(+0.98%) |
Jul 31, 2015 | 2.920 | 3.070 | 2.920 | 3.050 | 237,075 | +0.12(+4.10%) |
Jul 30, 2015 | 3.100 | 3.150 | 2.880 | 2.930 | 552,732 | -0.17(-5.48%) |
Jul 29, 2015 | 3.330 | 3.380 | 3.050 | 3.100 | 733,351 | -0.16(-4.91%) |
Jul 28, 2015 | 3.350 | 3.400 | 3.217 | 3.260 | 627,634 | -0.09(-2.69%) |
Jul 27, 2015 | 3.180 | 3.350 | 3.120 | 3.350 | 503,363 | +0.20(+6.35%) |
Jul 24, 2015 | 3.130 | 3.190 | 3.000 | 3.150 | 655,560 | +0.25(+8.62%) |
Jul 23, 2015 | 2.880 | 2.970 | 2.850 | 2.900 | 185,072 | +0.03(+1.05%) |
Jul 22, 2015 | 2.810 | 2.900 | 2.810 | 2.870 | 301,019 | +0.06(+2.14%) |
Jul 21, 2015 | 2.760 | 2.860 | 2.760 | 2.810 | 168,476 | +0.04(+1.44%) |
Jul 20, 2015 | 2.750 | 2.930 | 2.740 | 2.770 | 417,764 | +0.03(+1.09%) |
Jul 17, 2015 | 2.770 | 2.790 | 2.730 | 2.740 | 119,557 | -0.01(-0.36%) |
Jul 16, 2015 | 2.750 | 2.860 | 2.750 | 2.750 | 154,404 | +0.00(+0.00%) |
Jul 15, 2015 | 2.710 | 2.830 | 2.710 | 2.750 | 124,144 | +0.03(+1.10%) |
Jul 14, 2015 | 2.710 | 2.765 | 2.670 | 2.720 | 238,133 | +0.01(+0.37%) |
Jul 13, 2015 | 2.800 | 2.847 | 2.670 | 2.710 | 205,738 | -0.03(-1.09%) |
Jul 10, 2015 | 2.620 | 2.750 | 2.620 | 2.740 | 327,161 | +0.16(+6.20%) |
Jul 09, 2015 | 2.630 | 2.760 | 2.560 | 2.580 | 289,514 | -0.02(-0.77%) |
Jul 08, 2015 | 2.710 | 2.715 | 2.610 | 2.600 | 427,832 | -0.11(-4.06%) |
Jul 07, 2015 | 2.800 | 2.854 | 2.700 | 2.710 | 298,983 | -0.06(-2.17%) |
Jul 06, 2015 | 2.830 | 2.950 | 2.760 | 2.770 | 297,015 | -0.09(-3.15%) |
Jul 02, 2015 | 2.870 | 2.860 | 2.860 | 2.860 | 204,800 | -0.01(-0.35%) |
Jul 01, 2015 | 3.010 | 3.040 | 2.830 | 2.870 | 417,395 | -0.13(-4.33%) |
Jun 30, 2015 | 2.970 | 3.035 | 2.900 | 3.000 | 425,254 | +0.07(+2.39%) |
Jun 29, 2015 | 3.120 | 3.130 | 2.915 | 2.930 | 643,672 | -0.23(-7.28%) |
Jun 26, 2015 | 3.120 | 3.230 | 3.080 | 3.160 | 298,568 | +0.07(+2.27%) |
Jun 25, 2015 | 3.170 | 3.210 | 3.070 | 3.090 | 236,020 | -0.08(-2.52%) |
Jun 24, 2015 | 3.140 | 3.180 | 3.070 | 3.170 | 400,933 | +0.05(+1.60%) |
Jun 23, 2015 | 3.180 | 3.250 | 3.100 | 3.120 | 234,011 | -0.04(-1.27%) |
Jun 22, 2015 | 3.110 | 3.280 | 3.098 | 3.160 | 619,659 | +0.08(+2.60%) |
Jun 19, 2015 | 3.070 | 3.150 | 3.050 | 3.080 | 269,016 | +0.01(+0.33%) |
Jun 18, 2015 | 3.040 | 3.139 | 3.040 | 3.070 | 133,492 | +0.02(+0.66%) |
Jun 17, 2015 | 3.090 | 3.120 | 3.050 | 3.050 | 138,286 | -0.04(-1.29%) |
Jun 16, 2015 | 3.070 | 3.110 | 3.030 | 3.090 | 257,572 | +0.01(+0.32%) |
Jun 15, 2015 | 3.060 | 3.150 | 3.050 | 3.080 | 164,303 | +0.00(+0.00%) |
Jun 12, 2015 | 3.070 | 3.114 | 3.035 | 3.080 | 186,680 | -0.02(-0.65%) |
Jun 11, 2015 | 3.130 | 3.190 | 3.070 | 3.100 | 280,313 | +0.00(+0.00%) |
Jun 10, 2015 | 3.150 | 3.150 | 3.060 | 3.100 | 196,163 | +0.02(+0.81%) |
Jun 09, 2015 | 3.080 | 3.100 | 3.010 | 3.075 | 314,772 | -0.00(-0.16%) |
Jun 08, 2015 | 3.220 | 3.230 | 3.070 | 3.080 | 245,113 | -0.12(-3.75%) |
Jun 05, 2015 | 3.170 | 3.250 | 3.060 | 3.200 | 270,524 | +0.05(+1.59%) |
Jun 04, 2015 | 3.320 | 3.320 | 3.140 | 3.150 | 329,883 | -0.13(-3.96%) |
Jun 03, 2015 | 3.270 | 3.450 | 3.240 | 3.280 | 1,144,063 | +0.02(+0.61%) |
Jun 02, 2015 | 3.270 | 3.420 | 3.230 | 3.260 | 330,756 | -0.02(-0.61%) |
Jun 01, 2015 | 3.250 | 3.370 | 3.230 | 3.280 | 422,566 | +0.05(+1.55%) |
May 29, 2015 | 3.240 | 3.340 | 3.180 | 3.230 | 592,456 | +0.03(+0.94%) |
May 28, 2015 | 3.060 | 3.320 | 3.040 | 3.200 | 1,332,583 | +0.18(+5.96%) |
May 27, 2015 | 2.980 | 3.060 | 2.940 | 3.020 | 214,557 | +0.07(+2.37%) |
May 26, 2015 | 3.040 | 3.040 | 2.950 | 2.950 | 226,812 | -0.09(-2.96%) |
May 22, 2015 | 3.060 | 3.040 | 3.040 | 3.040 | 282,500 | +0.00(+0.00%) |
May 21, 2015 | 3.050 | 3.050 | 2.970 | 3.040 | 191,487 | +0.00(+0.00%) |
May 20, 2015 | 3.050 | 3.070 | 3.010 | 3.040 | 136,767 | -0.03(-0.98%) |
May 19, 2015 | 3.120 | 3.170 | 3.010 | 3.070 | 389,970 | -0.02(-0.65%) |
May 18, 2015 | 3.160 | 3.176 | 3.080 | 3.090 | 391,969 | -0.07(-2.22%) |
May 15, 2015 | 3.100 | 3.160 | 3.050 | 3.160 | 429,562 | +0.12(+3.95%) |
May 14, 2015 | 3.050 | 3.100 | 3.000 | 3.040 | 260,423 | +0.02(+0.66%) |
May 13, 2015 | 3.130 | 3.200 | 2.980 | 3.020 | 416,695 | -0.05(-1.63%) |
May 12, 2015 | 3.080 | 3.120 | 3.010 | 3.070 | 156,259 | -0.03(-0.97%) |
May 11, 2015 | 2.970 | 3.120 | 2.950 | 3.100 | 359,868 | +0.09(+2.99%) |
May 08, 2015 | 3.030 | 3.100 | 2.930 | 3.010 | 505,771 | -0.07(-2.27%) |
May 07, 2015 | 2.960 | 3.080 | 2.860 | 3.080 | 646,529 | +0.14(+4.76%) |
May 06, 2015 | 3.040 | 3.080 | 2.920 | 2.940 | 690,686 | -0.02(-0.68%) |
May 05, 2015 | 3.240 | 3.240 | 2.910 | 2.960 | 1,418,532 | -0.31(-9.48%) |
May 04, 2015 | 3.460 | 3.470 | 3.230 | 3.270 | 667,675 | -0.11(-3.25%) |
May 01, 2015 | 3.280 | 3.480 | 3.250 | 3.380 | 737,035 | +0.13(+4.00%) |
Apr 30, 2015 | 3.250 | 3.610 | 3.170 | 3.250 | 1,208,036 | -0.29(-8.19%) |
Apr 29, 2015 | 3.540 | 3.605 | 3.430 | 3.540 | 801,938 | +0.00(+0.00%) |
Apr 28, 2015 | 3.560 | 3.600 | 3.390 | 3.540 | 403,592 | +0.00(+0.00%) |
Apr 27, 2015 | 3.720 | 3.750 | 3.480 | 3.540 | 753,091 | -0.14(-3.80%) |
Apr 24, 2015 | 3.590 | 3.880 | 3.570 | 3.680 | 901,371 | +0.12(+3.37%) |
Apr 23, 2015 | 3.610 | 3.700 | 3.550 | 3.560 | 654,053 | -0.06(-1.66%) |
Apr 22, 2015 | 3.340 | 3.750 | 3.330 | 3.620 | 1,438,213 | +0.26(+7.74%) |
Apr 21, 2015 | 3.500 | 3.550 | 3.310 | 3.360 | 627,371 | -0.08(-2.33%) |
Apr 20, 2015 | 3.260 | 3.490 | 3.170 | 3.440 | 1,109,366 | +0.22(+6.83%) |
Apr 17, 2015 | 3.260 | 3.270 | 3.120 | 3.220 | 469,423 | -0.04(-1.23%) |
Apr 16, 2015 | 3.140 | 3.340 | 3.137 | 3.260 | 619,416 | +0.12(+3.82%) |
Apr 15, 2015 | 3.180 | 3.230 | 3.050 | 3.140 | 539,508 | -0.03(-0.95%) |
Apr 14, 2015 | 3.220 | 3.320 | 3.170 | 3.170 | 496,045 | -0.11(-3.35%) |
Apr 13, 2015 | 3.160 | 3.390 | 3.150 | 3.280 | 645,644 | +0.09(+2.82%) |
Apr 10, 2015 | 3.250 | 3.320 | 3.150 | 3.190 | 748,062 | -0.05(-1.54%) |
Apr 09, 2015 | 3.330 | 3.420 | 3.220 | 3.240 | 758,514 | -0.08(-2.41%) |
Apr 08, 2015 | 3.530 | 3.627 | 3.310 | 3.320 | 925,830 | -0.19(-5.41%) |
Apr 07, 2015 | 3.340 | 3.690 | 3.340 | 3.510 | 903,620 | +0.18(+5.41%) |
Apr 06, 2015 | 3.280 | 3.410 | 3.250 | 3.330 | 726,900 | +0.04(+1.22%) |
Apr 02, 2015 | 3.410 | 3.290 | 3.290 | 3.290 | 1,299,000 | -0.15(-4.36%) |
Apr 01, 2015 | 3.360 | 3.560 | 3.356 | 3.440 | 671,114 | +0.01(+0.29%) |
Mar 31, 2015 | 3.410 | 3.480 | 3.400 | 3.430 | 618,214 | -0.09(-2.56%) |
Mar 30, 2015 | 3.540 | 3.620 | 3.380 | 3.520 | 754,228 | -0.02(-0.56%) |
Mar 27, 2015 | 3.630 | 3.660 | 3.460 | 3.540 | 1,030,325 | +0.09(+2.61%) |
Mar 26, 2015 | 3.510 | 3.520 | 3.240 | 3.450 | 1,448,518 | -0.12(-3.36%) |
Mar 25, 2015 | 3.750 | 3.780 | 3.520 | 3.570 | 1,277,476 | -0.17(-4.55%) |
Mar 24, 2015 | 3.760 | 3.870 | 3.700 | 3.740 | 1,525,074 | -0.07(-1.84%) |
Mar 23, 2015 | 3.700 | 4.020 | 3.695 | 3.810 | 2,285,504 | +0.10(+2.70%) |
Mar 20, 2015 | 3.930 | 3.960 | 3.700 | 3.710 | 2,949,946 | -0.15(-3.89%) |
Mar 19, 2015 | 4.000 | 4.190 | 3.760 | 3.860 | 5,761,703 | -0.13(-3.26%) |
Mar 18, 2015 | 3.420 | 4.225 | 3.420 | 3.990 | 8,535,820 | +0.46(+13.03%) |
Mar 17, 2015 | 3.260 | 3.550 | 3.070 | 3.530 | 5,466,531 | +0.39(+12.42%) |
Mar 16, 2015 | 2.920 | 3.440 | 2.880 | 3.140 | 13,218,723 | +0.40(+14.60%) |
Mar 13, 2015 | 2.790 | 2.800 | 2.710 | 2.740 | 470,055 | -0.04(-1.44%) |
Mar 12, 2015 | 2.740 | 2.800 | 2.640 | 2.780 | 812,723 | +0.06(+2.21%) |
Mar 11, 2015 | 2.700 | 2.750 | 2.600 | 2.720 | 1,323,300 | +0.10(+3.82%) |
Mar 10, 2015 | 2.490 | 2.640 | 2.364 | 2.620 | 1,419,929 | +0.10(+3.97%) |
Mar 09, 2015 | 2.450 | 2.630 | 2.420 | 2.520 | 1,538,904 | +0.10(+4.13%) |
Mar 06, 2015 | 2.480 | 2.530 | 2.350 | 2.420 | 1,200,693 | +0.04(+1.68%) |
Mar 05, 2015 | 2.490 | 2.490 | 2.240 | 2.380 | 2,339,493 | +0.28(+13.33%) |
Mar 04, 2015 | 2.080 | 2.130 | 2.060 | 2.100 | 60,930 | +0.04(+1.94%) |
Mar 03, 2015 | 2.110 | 2.140 | 2.070 | 2.060 | 241,029 | -0.05(-2.37%) |
Mar 02, 2015 | 2.220 | 2.230 | 2.090 | 2.110 | 213,290 | -0.08(-3.65%) |
Feb 27, 2015 | 2.220 | 2.250 | 2.150 | 2.190 | 237,486 | -0.03(-1.35%) |
Feb 26, 2015 | 2.070 | 2.250 | 2.060 | 2.220 | 955,092 | +0.16(+7.77%) |
Feb 25, 2015 | 2.120 | 2.150 | 2.040 | 2.060 | 198,345 | -0.06(-2.83%) |
Feb 24, 2015 | 2.070 | 2.140 | 2.040 | 2.120 | 405,627 | +0.08(+3.92%) |
Feb 23, 2015 | 2.010 | 2.080 | 2.000 | 2.040 | 250,243 | +0.04(+2.00%) |
Feb 20, 2015 | 2.000 | 2.020 | 1.980 | 2.000 | 95,550 | +0.00(+0.00%) |
Feb 19, 2015 | 2.000 | 2.030 | 1.980 | 2.000 | 69,169 | +0.02(+1.01%) |
Feb 18, 2015 | 2.000 | 2.010 | 1.960 | 1.980 | 57,119 | -0.02(-1.00%) |
Feb 17, 2015 | 2.010 | 2.050 | 2.000 | 2.000 | 243,620 | -0.01(-0.50%) |
Feb 13, 2015 | 2.000 | 2.010 | 2.010 | 2.010 | 134,900 | +0.03(+1.52%) |
Feb 12, 2015 | 2.000 | 2.030 | 1.920 | 1.980 | 276,059 | -0.02(-1.00%) |
Feb 11, 2015 | 2.020 | 2.020 | 1.980 | 2.000 | 142,733 | +0.00(+0.00%) |
Feb 10, 2015 | 2.000 | 2.010 | 1.970 | 2.000 | 92,066 | +0.00(+0.00%) |
Feb 09, 2015 | 1.970 | 2.050 | 1.970 | 2.000 | 161,204 | -0.00(-0.25%) |
Feb 06, 2015 | 2.030 | 2.040 | 1.950 | 2.005 | 131,522 | -0.00(-0.25%) |
Feb 05, 2015 | 1.970 | 2.039 | 1.950 | 2.010 | 87,134 | +0.02(+1.01%) |
Feb 04, 2015 | 1.990 | 2.033 | 1.980 | 1.990 | 140,565 | -0.06(-2.93%) |
Feb 03, 2015 | 2.080 | 2.080 | 1.995 | 2.050 | 237,570 | +0.01(+0.49%) |