Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.169 | 3.247 | 3.130 | 3.179 | 24,719 | -0.02(-0.61%) |
Apr 28, 2016 | 3.159 | 3.208 | 2.993 | 3.198 | 85,801 | +0.00(+0.00%) |
Apr 27, 2016 | 3.110 | 3.208 | 3.101 | 3.198 | 4,625 | +0.09(+2.83%) |
Apr 26, 2016 | 3.061 | 3.188 | 3.052 | 3.110 | 16,583 | +0.03(+0.95%) |
Apr 25, 2016 | 3.091 | 3.091 | 3.042 | 3.081 | 11,745 | -0.01(-0.32%) |
Apr 22, 2016 | 3.159 | 3.159 | 3.071 | 3.091 | 6,759 | +0.01(+0.32%) |
Apr 21, 2016 | 3.208 | 3.208 | 3.066 | 3.081 | 13,031 | -0.09(-2.78%) |
Apr 20, 2016 | 3.306 | 3.306 | 3.091 | 3.169 | 16,693 | -0.12(-3.57%) |
Apr 19, 2016 | 3.052 | 3.325 | 3.052 | 3.286 | 8,598 | +0.22(+7.35%) |
Apr 18, 2016 | 3.052 | 3.071 | 3.052 | 3.061 | 8,039 | +0.00(+0.00%) |
Apr 15, 2016 | 3.149 | 3.169 | 3.061 | 3.061 | 4,928 | -0.00(-0.16%) |
Apr 14, 2016 | 3.098 | 3.110 | 3.066 | 3.066 | 9,373 | -0.01(-0.48%) |
Apr 13, 2016 | 3.228 | 3.228 | 3.071 | 3.081 | 14,390 | -0.01(-0.32%) |
Apr 12, 2016 | 3.091 | 3.276 | 3.091 | 3.091 | 10,550 | -0.05(-1.47%) |
Apr 11, 2016 | 3.081 | 3.137 | 3.081 | 3.137 | 721 | +0.05(+1.65%) |
Apr 08, 2016 | 3.071 | 3.208 | 3.071 | 3.086 | 3,636 | +0.02(+0.80%) |
Apr 07, 2016 | 3.061 | 3.061 | 3.061 | 3.061 | 233 | -0.02(-0.63%) |
Apr 06, 2016 | 3.100 | 3.100 | 3.042 | 3.081 | 3,888 | +0.05(+1.61%) |
Apr 05, 2016 | 3.061 | 3.061 | 3.032 | 3.032 | 308 | -0.01(-0.32%) |
Apr 04, 2016 | 3.012 | 3.276 | 3.012 | 3.042 | 2,499 | -0.02(-0.64%) |
Apr 01, 2016 | 3.198 | 3.198 | 3.022 | 3.061 | 4,908 | +0.05(+1.62%) |
Mar 31, 2016 | 3.100 | 3.208 | 3.012 | 3.012 | 5,916 | -0.11(-3.45%) |
Mar 30, 2016 | 3.022 | 3.120 | 3.022 | 3.120 | 9,875 | +0.10(+3.24%) |
Mar 29, 2016 | 3.120 | 3.120 | 3.022 | 3.022 | 1,681 | -0.14(-4.33%) |
Mar 28, 2016 | 3.228 | 3.228 | 3.003 | 3.159 | 2,071 | +0.00(+0.00%) |
Mar 24, 2016 | 3.081 | 3.159 | 3.159 | 3.159 | 3,680 | +0.13(+4.19%) |
Mar 23, 2016 | 3.012 | 3.123 | 2.993 | 3.032 | 16,148 | -0.05(-1.58%) |
Mar 22, 2016 | 3.276 | 3.286 | 3.081 | 3.081 | 4,854 | -0.03(-0.94%) |
Mar 21, 2016 | 3.003 | 3.316 | 3.003 | 3.110 | 7,330 | +0.10(+3.25%) |
Mar 18, 2016 | 3.179 | 3.208 | 3.012 | 3.012 | 9,000 | -0.05(-1.60%) |
Mar 17, 2016 | 3.022 | 3.120 | 2.993 | 3.061 | 12,738 | +0.07(+2.29%) |
Mar 16, 2016 | 2.993 | 2.993 | 2.993 | 2.993 | 408 | +0.02(+0.66%) |
Mar 15, 2016 | 3.140 | 3.140 | 2.968 | 2.973 | 4,389 | +0.00(+0.00%) |
Mar 14, 2016 | 2.954 | 2.995 | 2.954 | 2.973 | 4,250 | -0.03(-1.04%) |
Mar 11, 2016 | 3.091 | 3.091 | 2.934 | 3.005 | 7,377 | +0.01(+0.39%) |
Mar 10, 2016 | 2.983 | 3.003 | 2.983 | 2.993 | 10,759 | +0.01(+0.33%) |
Mar 09, 2016 | 2.924 | 3.000 | 2.924 | 2.983 | 7,144 | +0.01(+0.33%) |
Mar 08, 2016 | 2.954 | 3.179 | 2.954 | 2.973 | 4,423 | -0.04(-1.30%) |
Mar 07, 2016 | 3.120 | 3.120 | 3.007 | 3.012 | 11,372 | -0.07(-2.22%) |
Mar 04, 2016 | 3.120 | 3.120 | 3.081 | 3.081 | 8,519 | -0.02(-0.63%) |
Mar 03, 2016 | 3.316 | 3.316 | 3.100 | 3.100 | 5,968 | -0.11(-3.35%) |
Mar 02, 2016 | 3.257 | 3.257 | 3.208 | 3.208 | 633 | +0.00(+0.00%) |
Mar 01, 2016 | 3.159 | 3.247 | 3.081 | 3.208 | 10,458 | +0.03(+0.92%) |
Feb 29, 2016 | 3.188 | 3.316 | 3.081 | 3.179 | 23,940 | -0.02(-0.61%) |
Feb 26, 2016 | 3.198 | 3.198 | 3.198 | 3.198 | 150 | -0.09(-2.68%) |
Feb 25, 2016 | 3.286 | 3.286 | 3.286 | 3.286 | 303 | +0.08(+2.60%) |
Feb 24, 2016 | 3.159 | 3.203 | 3.149 | 3.203 | 2,771 | -0.00(-0.15%) |
Feb 23, 2016 | 3.276 | 3.389 | 3.192 | 3.208 | 7,463 | -0.07(-2.09%) |
Feb 22, 2016 | 3.286 | 3.286 | 3.276 | 3.276 | 331 | +0.00(+0.00%) |
Feb 19, 2016 | 3.276 | 3.384 | 3.276 | 3.276 | 2,812 | -0.04(-1.23%) |
Feb 18, 2016 | 3.317 | 3.317 | 3.317 | 3.317 | 328 | +0.00(+0.05%) |
Feb 17, 2016 | 3.277 | 3.316 | 3.277 | 3.316 | 2,238 | +0.00(+0.00%) |
Feb 16, 2016 | 3.325 | 3.423 | 3.316 | 3.316 | 5,773 | +0.06(+1.80%) |
Feb 11, 2016 | 3.208 | 3.257 | 3.257 | 3.257 | 8,997 | +0.11(+3.58%) |
Feb 10, 2016 | 3.208 | 3.208 | 3.096 | 3.144 | 2,403 | +0.03(+1.10%) |
Feb 08, 2016 | 3.081 | 3.110 | 3.110 | 3.110 | 84 | +0.01(+0.32%) |
Feb 05, 2016 | 3.052 | 3.100 | 3.052 | 3.100 | 7,072 | +0.04(+1.28%) |
Feb 04, 2016 | 3.032 | 3.120 | 3.032 | 3.061 | 2,618 | +0.02(+0.64%) |
Feb 03, 2016 | 3.042 | 3.042 | 3.042 | 3.042 | 247 | -0.04(-1.27%) |
Feb 02, 2016 | 3.012 | 3.081 | 3.012 | 3.081 | 842 | +0.02(+0.64%) |
Feb 01, 2016 | 2.983 | 3.061 | 2.983 | 3.061 | 2,424 | +0.03(+0.97%) |
Jan 29, 2016 | 3.100 | 3.130 | 3.032 | 3.032 | 4,120 | -0.07(-2.21%) |
Jan 28, 2016 | 2.935 | 3.091 | 2.935 | 3.100 | 3,302 | +0.06(+1.93%) |
Jan 27, 2016 | 3.060 | 3.060 | 2.944 | 3.042 | 4,104 | -0.03(-0.96%) |
Jan 26, 2016 | 3.022 | 3.071 | 3.012 | 3.071 | 2,461 | +0.11(+3.63%) |
Jan 25, 2016 | 3.159 | 3.159 | 2.944 | 2.963 | 10,946 | +0.04(+1.34%) |
Jan 22, 2016 | 2.993 | 2.993 | 2.924 | 2.924 | 14,730 | -0.02(-0.66%) |
Jan 21, 2016 | 2.963 | 2.973 | 2.920 | 2.944 | 4,246 | +0.01(+0.33%) |
Jan 20, 2016 | 2.963 | 2.963 | 2.797 | 2.934 | 39,593 | -0.15(-4.76%) |
Jan 19, 2016 | 3.198 | 3.198 | 3.081 | 3.081 | 13,990 | -0.07(-2.17%) |
Jan 15, 2016 | 3.179 | 3.149 | 3.149 | 3.149 | 11,451 | -0.07(-2.13%) |
Jan 14, 2016 | 3.218 | 3.228 | 3.188 | 3.218 | 2,445 | -0.01(-0.30%) |
Jan 13, 2016 | 3.335 | 3.345 | 3.218 | 3.228 | 17,317 | -0.13(-3.79%) |
Jan 12, 2016 | 3.404 | 3.423 | 3.355 | 3.355 | 4,016 | -0.03(-0.87%) |
Jan 11, 2016 | 3.423 | 3.423 | 3.325 | 3.384 | 15,958 | +0.02(+0.58%) |
Jan 08, 2016 | 3.413 | 3.413 | 3.364 | 3.364 | 540 | -0.00(-0.15%) |
Jan 07, 2016 | 3.355 | 3.374 | 3.325 | 3.369 | 12,715 | +0.03(+1.03%) |
Jan 06, 2016 | 3.325 | 3.589 | 3.325 | 3.335 | 11,458 | +0.02(+0.59%) |
Jan 05, 2016 | 3.345 | 3.423 | 3.316 | 3.316 | 10,010 | -0.12(-3.42%) |
Jan 04, 2016 | 3.306 | 3.482 | 3.267 | 3.433 | 21,300 | +0.18(+5.41%) |
Dec 31, 2015 | 3.276 | 3.257 | 3.257 | 3.257 | 1,635 | +0.06(+1.84%) |
Dec 30, 2015 | 3.228 | 3.247 | 3.188 | 3.198 | 1,125 | +0.02(+0.62%) |
Dec 29, 2015 | 3.306 | 3.404 | 3.179 | 3.179 | 43,313 | -0.11(-3.27%) |
Dec 28, 2015 | 3.267 | 3.404 | 3.267 | 3.286 | 10,767 | +0.04(+1.21%) |
Dec 24, 2015 | 3.247 | 3.247 | 3.247 | 3.247 | 1,840 | +0.00(+0.00%) |
Dec 23, 2015 | 3.247 | 3.394 | 3.212 | 3.247 | 6,708 | +0.00(+0.00%) |
Dec 22, 2015 | 3.256 | 3.257 | 3.188 | 3.247 | 8,827 | +0.01(+0.30%) |
Dec 21, 2015 | 3.306 | 3.316 | 3.198 | 3.237 | 18,889 | -0.08(-2.36%) |
Dec 18, 2015 | 3.100 | 3.198 | 3.100 | 3.316 | 12,650 | +0.22(+6.94%) |
Dec 17, 2015 | 3.091 | 3.130 | 3.091 | 3.100 | 24,073 | +0.01(+0.32%) |
Dec 16, 2015 | 3.052 | 3.100 | 3.052 | 3.091 | 18,609 | +0.00(+0.00%) |
Dec 15, 2015 | 3.091 | 3.325 | 3.081 | 3.091 | 75,630 | +0.01(+0.32%) |
Dec 14, 2015 | 3.091 | 3.110 | 3.081 | 3.081 | 23,756 | +0.00(+0.00%) |
Dec 11, 2015 | 3.129 | 3.149 | 3.081 | 3.081 | 9,641 | -0.03(-0.94%) |
Dec 10, 2015 | 3.081 | 3.129 | 3.081 | 3.110 | 8,452 | +0.03(+0.95%) |
Dec 09, 2015 | 3.091 | 3.135 | 3.081 | 3.081 | 3,592 | -0.01(-0.32%) |
Dec 08, 2015 | 3.104 | 3.110 | 3.091 | 3.091 | 2,497 | +0.00(+0.00%) |
Dec 07, 2015 | 3.120 | 3.179 | 3.081 | 3.091 | 5,939 | -0.11(-3.36%) |
Dec 04, 2015 | 3.228 | 3.228 | 3.120 | 3.198 | 4,039 | +0.00(+0.00%) |
Dec 03, 2015 | 3.208 | 3.267 | 3.140 | 3.198 | 9,129 | +0.01(+0.31%) |
Dec 02, 2015 | 3.257 | 3.257 | 3.140 | 3.188 | 6,161 | -0.10(-2.98%) |
Dec 01, 2015 | 3.188 | 3.306 | 3.188 | 3.286 | 10,595 | +0.10(+3.07%) |
Nov 30, 2015 | 3.169 | 3.198 | 3.160 | 3.188 | 8,107 | -0.07(-2.10%) |
Nov 27, 2015 | 3.179 | 3.276 | 3.179 | 3.257 | 1,893 | +0.11(+3.42%) |
Nov 25, 2015 | 3.208 | 3.149 | 3.149 | 3.149 | 3,476 | -0.15(-4.42%) |
Nov 24, 2015 | 3.296 | 3.296 | 3.115 | 3.295 | 16,266 | -0.01(-0.33%) |
Nov 23, 2015 | 3.296 | 3.364 | 3.296 | 3.306 | 2,804 | +0.01(+0.30%) |
Nov 20, 2015 | 3.325 | 3.374 | 3.296 | 3.296 | 2,227 | -0.05(-1.61%) |
Nov 19, 2015 | 3.389 | 3.389 | 3.325 | 3.350 | 3,731 | -0.02(-0.72%) |
Nov 18, 2015 | 3.325 | 3.423 | 3.311 | 3.374 | 12,908 | +0.02(+0.58%) |
Nov 17, 2015 | 3.325 | 3.361 | 3.296 | 3.355 | 22,423 | +0.02(+0.59%) |
Nov 16, 2015 | 3.355 | 3.413 | 3.325 | 3.335 | 18,060 | -0.08(-2.29%) |
Nov 13, 2015 | 3.580 | 3.589 | 3.325 | 3.413 | 11,625 | -0.17(-4.64%) |
Nov 12, 2015 | 3.482 | 3.589 | 3.482 | 3.580 | 3,715 | +0.10(+2.95%) |
Nov 11, 2015 | 3.668 | 3.668 | 3.423 | 3.477 | 23,178 | -0.17(-4.69%) |
Nov 10, 2015 | 3.638 | 3.648 | 3.492 | 3.648 | 12,530 | +0.09(+2.47%) |
Nov 09, 2015 | 3.531 | 3.658 | 3.482 | 3.560 | 30,048 | +0.05(+1.39%) |
Nov 06, 2015 | 3.580 | 3.580 | 3.458 | 3.511 | 15,055 | -0.15(-4.01%) |
Nov 05, 2015 | 3.717 | 3.717 | 3.423 | 3.658 | 34,706 | -0.10(-2.60%) |
Nov 04, 2015 | 3.717 | 3.765 | 3.648 | 3.756 | 23,253 | +0.09(+2.40%) |
Nov 03, 2015 | 3.658 | 3.707 | 3.619 | 3.668 | 26,269 | +0.02(+0.54%) |
Nov 02, 2015 | 3.609 | 3.658 | 3.575 | 3.648 | 19,826 | +0.11(+3.04%) |
Oct 30, 2015 | 3.560 | 3.658 | 3.541 | 3.541 | 12,956 | -0.07(-2.03%) |
Oct 29, 2015 | 3.589 | 3.648 | 3.541 | 3.614 | 10,383 | -0.04(-1.20%) |
Oct 28, 2015 | 3.629 | 3.668 | 3.531 | 3.658 | 18,428 | +0.08(+2.19%) |
Oct 27, 2015 | 3.648 | 3.658 | 3.541 | 3.580 | 10,231 | -0.05(-1.35%) |
Oct 26, 2015 | 3.570 | 3.658 | 3.531 | 3.629 | 9,680 | +0.01(+0.27%) |
Oct 23, 2015 | 3.629 | 3.629 | 3.516 | 3.619 | 32,302 | +0.06(+1.65%) |
Oct 22, 2015 | 3.668 | 3.668 | 3.550 | 3.560 | 23,854 | -0.03(-0.82%) |
Oct 21, 2015 | 3.511 | 3.648 | 3.458 | 3.589 | 39,484 | +0.12(+3.38%) |
Oct 20, 2015 | 3.511 | 3.511 | 3.404 | 3.472 | 40,422 | -0.03(-0.84%) |
Oct 19, 2015 | 3.306 | 3.501 | 3.276 | 3.501 | 45,212 | +0.21(+6.23%) |
Oct 16, 2015 | 3.296 | 3.306 | 3.198 | 3.296 | 20,188 | +0.00(+0.00%) |
Oct 15, 2015 | 3.296 | 3.296 | 3.237 | 3.296 | 14,035 | -0.00(-0.00%) |
Oct 14, 2015 | 3.179 | 3.296 | 3.179 | 3.296 | 11,021 | +0.03(+0.90%) |
Oct 13, 2015 | 3.228 | 3.296 | 3.140 | 3.267 | 31,034 | +0.04(+1.21%) |
Oct 12, 2015 | 3.208 | 3.228 | 3.081 | 3.228 | 30,710 | -0.01(-0.30%) |
Oct 09, 2015 | 3.198 | 3.355 | 3.159 | 3.237 | 36,091 | +0.04(+1.22%) |
Oct 08, 2015 | 3.140 | 3.267 | 3.140 | 3.198 | 15,651 | -0.01(-0.30%) |
Oct 07, 2015 | 3.012 | 3.218 | 3.012 | 3.208 | 94,250 | +0.09(+2.82%) |
Oct 06, 2015 | 3.120 | 3.120 | 2.944 | 3.120 | 9,228 | +0.02(+0.63%) |
Oct 05, 2015 | 2.934 | 3.120 | 2.934 | 3.100 | 37,875 | +0.09(+2.92%) |
Oct 02, 2015 | 2.856 | 3.032 | 2.856 | 3.012 | 23,210 | +0.06(+1.99%) |
Oct 01, 2015 | 2.842 | 3.032 | 2.788 | 2.954 | 12,706 | +0.03(+1.00%) |
Sep 30, 2015 | 2.934 | 2.934 | 2.885 | 2.924 | 3,249 | +0.00(+0.00%) |
Sep 29, 2015 | 2.787 | 2.934 | 2.787 | 2.924 | 17,923 | +0.12(+4.18%) |
Sep 28, 2015 | 2.778 | 2.807 | 2.778 | 2.807 | 5,854 | +0.01(+0.35%) |
Sep 25, 2015 | 2.778 | 2.836 | 2.778 | 2.797 | 3,916 | -0.05(-1.72%) |
Sep 24, 2015 | 2.797 | 2.856 | 2.792 | 2.846 | 12,772 | +0.01(+0.34%) |
Sep 23, 2015 | 2.776 | 2.895 | 2.776 | 2.836 | 32,720 | +0.06(+2.11%) |
Sep 22, 2015 | 2.875 | 2.875 | 2.778 | 2.778 | 8,183 | -0.09(-3.07%) |
Sep 21, 2015 | 2.866 | 2.934 | 2.788 | 2.866 | 17,520 | +0.05(+1.74%) |
Sep 18, 2015 | 2.758 | 2.817 | 2.758 | 2.817 | 9,089 | +0.02(+0.58%) |
Sep 17, 2015 | 2.768 | 2.817 | 2.758 | 2.801 | 3,021 | +0.01(+0.47%) |
Sep 16, 2015 | 2.787 | 2.836 | 2.758 | 2.787 | 12,323 | +0.04(+1.42%) |
Sep 15, 2015 | 2.748 | 2.772 | 2.748 | 2.748 | 8,671 | -0.04(-1.51%) |
Sep 14, 2015 | 2.758 | 2.875 | 2.758 | 2.791 | 20,336 | +0.00(+0.11%) |
Sep 11, 2015 | 2.934 | 2.934 | 2.739 | 2.787 | 32,947 | -0.14(-4.68%) |
Sep 10, 2015 | 2.445 | 3.130 | 2.445 | 2.924 | 452,456 | +0.48(+19.60%) |
Sep 09, 2015 | 2.484 | 2.553 | 2.445 | 2.445 | 6,065 | -0.04(-1.57%) |
Sep 08, 2015 | 2.611 | 2.611 | 2.484 | 2.484 | 4,169 | -0.06(-2.31%) |
Sep 04, 2015 | 2.455 | 2.543 | 2.543 | 2.543 | 7,566 | +0.06(+2.36%) |
Sep 03, 2015 | 2.494 | 2.621 | 2.484 | 2.484 | 3,135 | -0.04(-1.55%) |
Sep 02, 2015 | 2.641 | 2.641 | 2.514 | 2.523 | 5,222 | -0.09(-3.37%) |
Sep 01, 2015 | 2.582 | 2.631 | 2.572 | 2.611 | 3,864 | +0.05(+1.91%) |
Aug 31, 2015 | 2.651 | 2.651 | 2.471 | 2.562 | 15,789 | -0.06(-2.24%) |
Aug 28, 2015 | 2.680 | 2.680 | 2.621 | 2.621 | 1,436 | -0.02(-0.74%) |
Aug 27, 2015 | 2.697 | 2.739 | 2.641 | 2.641 | 5,702 | +0.02(+0.75%) |
Aug 26, 2015 | 2.494 | 2.621 | 2.486 | 2.621 | 6,443 | +0.18(+7.20%) |
Aug 25, 2015 | 2.445 | 2.465 | 2.445 | 2.445 | 20,309 | +0.04(+1.63%) |
Aug 24, 2015 | 2.419 | 2.474 | 2.387 | 2.406 | 6,292 | -0.06(-2.38%) |
Aug 21, 2015 | 2.426 | 2.465 | 2.426 | 2.465 | 1,803 | +0.05(+2.13%) |
Aug 20, 2015 | 2.435 | 2.445 | 2.413 | 2.413 | 6,109 | -0.05(-2.08%) |
Aug 19, 2015 | 2.445 | 2.484 | 2.426 | 2.465 | 16,426 | +0.00(+0.00%) |
Aug 18, 2015 | 2.474 | 2.484 | 2.445 | 2.465 | 8,324 | -0.01(-0.40%) |
Aug 17, 2015 | 2.455 | 2.494 | 2.455 | 2.474 | 3,202 | +0.01(+0.40%) |
Aug 14, 2015 | 2.467 | 2.484 | 2.465 | 2.465 | 444 | +0.02(+0.80%) |
Aug 13, 2015 | 2.474 | 2.504 | 2.445 | 2.445 | 11,328 | -0.01(-0.39%) |
Aug 12, 2015 | 2.455 | 2.465 | 2.455 | 2.455 | 766 | -0.03(-1.18%) |
Aug 11, 2015 | 2.533 | 2.533 | 2.461 | 2.484 | 4,943 | -0.03(-1.17%) |
Aug 10, 2015 | 2.455 | 2.543 | 2.455 | 2.514 | 2,446 | +0.06(+2.39%) |
Aug 07, 2015 | 2.494 | 2.562 | 2.455 | 2.455 | 25,817 | -0.04(-1.57%) |
Aug 06, 2015 | 2.484 | 2.553 | 2.484 | 2.494 | 4,942 | +0.01(+0.39%) |
Aug 05, 2015 | 2.445 | 2.533 | 2.445 | 2.484 | 22,615 | -0.04(-1.55%) |
Aug 04, 2015 | 2.553 | 2.553 | 2.523 | 2.523 | 5,350 | +0.00(+0.00%) |
Aug 03, 2015 | 2.553 | 2.553 | 2.523 | 2.523 | 3,013 | -0.01(-0.39%) |
Jul 31, 2015 | 2.539 | 2.572 | 2.533 | 2.533 | 2,380 | -0.01(-0.38%) |
Jul 30, 2015 | 2.533 | 2.582 | 2.533 | 2.543 | 8,032 | +0.02(+0.78%) |
Jul 29, 2015 | 2.680 | 2.690 | 2.523 | 2.523 | 23,475 | -0.17(-6.18%) |
Jul 28, 2015 | 2.699 | 2.699 | 2.690 | 2.690 | 3,280 | +0.04(+1.42%) |
Jul 27, 2015 | 2.641 | 2.660 | 2.611 | 2.652 | 7,429 | +0.03(+1.18%) |
Jul 24, 2015 | 2.651 | 2.651 | 2.553 | 2.621 | 18,180 | -0.02(-0.74%) |
Jul 23, 2015 | 2.611 | 2.641 | 2.611 | 2.641 | 5,547 | -0.03(-1.10%) |
Jul 22, 2015 | 2.597 | 2.680 | 2.597 | 2.670 | 4,914 | +0.00(+0.00%) |
Jul 21, 2015 | 2.631 | 2.699 | 2.592 | 2.670 | 6,990 | +0.02(+0.74%) |
Jul 20, 2015 | 2.717 | 2.729 | 2.641 | 2.651 | 14,912 | -0.06(-2.17%) |
Jul 17, 2015 | 2.719 | 2.729 | 2.709 | 2.709 | 2,671 | +0.00(+0.00%) |
Jul 16, 2015 | 2.738 | 2.797 | 2.699 | 2.709 | 4,316 | -0.06(-2.12%) |
Jul 15, 2015 | 2.750 | 2.768 | 2.690 | 2.768 | 25,203 | +0.02(+0.71%) |
Jul 14, 2015 | 2.719 | 2.817 | 2.719 | 2.748 | 6,778 | +0.06(+2.18%) |
Jul 13, 2015 | 2.758 | 2.827 | 2.690 | 2.690 | 16,081 | -0.09(-3.17%) |
Jul 10, 2015 | 2.787 | 2.807 | 2.768 | 2.778 | 14,135 | -0.00(-0.07%) |
Jul 09, 2015 | 2.843 | 2.846 | 2.778 | 2.780 | 8,958 | -0.03(-0.98%) |
Jul 08, 2015 | 2.836 | 2.866 | 2.787 | 2.807 | 36,772 | -0.02(-0.69%) |
Jul 07, 2015 | 2.836 | 2.846 | 2.787 | 2.827 | 10,487 | -0.01(-0.35%) |
Jul 06, 2015 | 2.856 | 2.866 | 2.813 | 2.836 | 17,306 | -0.01(-0.34%) |
Jul 02, 2015 | 2.817 | 2.846 | 2.846 | 2.846 | 31,286 | +0.07(+2.47%) |
Jul 01, 2015 | 2.817 | 2.817 | 2.778 | 2.778 | 9,632 | -0.01(-0.35%) |
Jun 30, 2015 | 2.827 | 2.846 | 2.739 | 2.787 | 20,125 | -0.02(-0.87%) |
Jun 29, 2015 | 2.797 | 2.856 | 2.797 | 2.812 | 10,554 | +0.02(+0.88%) |
Jun 26, 2015 | 2.768 | 2.827 | 2.768 | 2.787 | 5,246 | +0.05(+1.79%) |
Jun 25, 2015 | 2.836 | 2.836 | 2.739 | 2.739 | 12,655 | -0.03(-1.06%) |
Jun 24, 2015 | 2.827 | 2.866 | 2.768 | 2.768 | 12,634 | -0.05(-1.74%) |
Jun 23, 2015 | 2.691 | 2.866 | 2.691 | 2.817 | 27,090 | +0.12(+4.35%) |
Jun 22, 2015 | 2.778 | 2.778 | 2.695 | 2.699 | 8,556 | +0.02(+0.73%) |
Jun 19, 2015 | 2.787 | 2.787 | 2.680 | 2.680 | 18,480 | -0.12(-4.36%) |
Jun 18, 2015 | 2.709 | 2.802 | 2.709 | 2.802 | 31,318 | +0.12(+4.56%) |
Jun 17, 2015 | 2.602 | 2.690 | 2.592 | 2.680 | 36,280 | +0.03(+1.11%) |
Jun 16, 2015 | 2.709 | 2.709 | 2.592 | 2.651 | 17,250 | +0.07(+2.65%) |
Jun 15, 2015 | 2.543 | 2.692 | 2.533 | 2.582 | 37,610 | +0.05(+1.93%) |
Jun 12, 2015 | 2.455 | 2.553 | 2.455 | 2.533 | 63,166 | +0.02(+0.78%) |
Jun 11, 2015 | 2.514 | 2.553 | 2.514 | 2.514 | 7,837 | -0.01(-0.39%) |
Jun 10, 2015 | 2.553 | 2.553 | 2.494 | 2.523 | 10,749 | +0.03(+1.18%) |
Jun 09, 2015 | 2.416 | 2.523 | 2.416 | 2.494 | 14,126 | +0.01(+0.39%) |
Jun 08, 2015 | 2.396 | 2.533 | 2.396 | 2.484 | 16,795 | +0.03(+1.19%) |
Jun 05, 2015 | 2.455 | 2.494 | 2.455 | 2.455 | 24,282 | -0.03(-1.18%) |
Jun 04, 2015 | 2.562 | 2.562 | 2.474 | 2.484 | 4,237 | -0.08(-3.05%) |
Jun 03, 2015 | 2.602 | 2.602 | 2.494 | 2.562 | 5,310 | -0.01(-0.38%) |
Jun 02, 2015 | 2.562 | 2.581 | 2.553 | 2.572 | 2,663 | +0.00(+0.00%) |
Jun 01, 2015 | 2.620 | 2.630 | 2.572 | 2.572 | 1,239 | +0.00(+0.00%) |
May 29, 2015 | 2.572 | 2.582 | 2.543 | 2.572 | 21,999 | +0.03(+1.15%) |
May 28, 2015 | 2.603 | 2.631 | 2.514 | 2.543 | 24,760 | +0.06(+2.36%) |
May 27, 2015 | 2.543 | 2.554 | 2.484 | 2.484 | 7,527 | -0.02(-0.78%) |
May 26, 2015 | 2.553 | 2.553 | 2.502 | 2.504 | 7,341 | -0.00(-0.19%) |
May 22, 2015 | 2.445 | 2.509 | 2.509 | 2.509 | 29,957 | +0.02(+0.98%) |
May 21, 2015 | 2.406 | 2.514 | 2.406 | 2.484 | 30,660 | -0.07(-2.68%) |
May 20, 2015 | 2.484 | 2.562 | 2.484 | 2.553 | 2,515 | +0.06(+2.35%) |
May 19, 2015 | 2.503 | 2.504 | 2.474 | 2.494 | 6,022 | -0.01(-0.39%) |
May 18, 2015 | 2.523 | 2.533 | 2.474 | 2.504 | 15,925 | -0.09(-3.40%) |
May 15, 2015 | 2.592 | 2.592 | 2.592 | 2.592 | 157 | +0.02(+0.76%) |
May 14, 2015 | 2.582 | 2.611 | 2.572 | 2.572 | 3,074 | -0.01(-0.38%) |
May 13, 2015 | 2.576 | 2.592 | 2.576 | 2.582 | 1,906 | +0.04(+1.54%) |
May 12, 2015 | 2.543 | 2.592 | 2.523 | 2.543 | 16,642 | +0.00(+0.00%) |
May 11, 2015 | 2.553 | 2.553 | 2.523 | 2.543 | 5,743 | -0.00(-0.00%) |
May 08, 2015 | 2.553 | 2.582 | 2.543 | 2.543 | 3,453 | +0.05(+1.96%) |
May 07, 2015 | 2.465 | 2.514 | 2.465 | 2.494 | 28,343 | -0.03(-1.16%) |
May 06, 2015 | 2.682 | 2.682 | 2.504 | 2.523 | 19,563 | -0.17(-6.18%) |
May 05, 2015 | 2.690 | 2.719 | 2.592 | 2.690 | 7,266 | -0.02(-0.72%) |
May 04, 2015 | 2.739 | 2.739 | 2.690 | 2.709 | 2,753 | +0.11(+4.14%) |