Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.193 | 3.320 | 3.085 | 3.183 | 23,908 | -0.02(-0.61%) |
Feb 26, 2016 | 3.202 | 3.202 | 3.202 | 3.202 | 150 | -0.09(-2.68%) |
Feb 25, 2016 | 3.291 | 3.291 | 3.291 | 3.291 | 303 | +0.08(+2.60%) |
Feb 24, 2016 | 3.163 | 3.207 | 3.153 | 3.207 | 2,768 | -0.00(-0.15%) |
Feb 23, 2016 | 3.281 | 3.393 | 3.197 | 3.212 | 7,453 | -0.07(-2.09%) |
Feb 22, 2016 | 3.291 | 3.291 | 3.281 | 3.281 | 330 | +0.00(+0.00%) |
Feb 19, 2016 | 3.281 | 3.389 | 3.281 | 3.281 | 2,809 | -0.04(-1.23%) |
Feb 18, 2016 | 3.322 | 3.322 | 3.322 | 3.322 | 327 | +0.00(+0.05%) |
Feb 17, 2016 | 3.281 | 3.320 | 3.281 | 3.320 | 2,235 | +0.00(+0.00%) |
Feb 16, 2016 | 3.330 | 3.428 | 3.320 | 3.320 | 5,766 | +0.06(+1.80%) |
Feb 11, 2016 | 3.212 | 3.261 | 3.261 | 3.261 | 8,985 | +0.11(+3.58%) |
Feb 10, 2016 | 3.212 | 3.212 | 3.101 | 3.149 | 2,400 | +0.03(+1.10%) |
Feb 08, 2016 | 3.085 | 3.114 | 3.114 | 3.114 | 84 | +0.01(+0.32%) |
Feb 05, 2016 | 3.056 | 3.105 | 3.056 | 3.105 | 7,062 | +0.04(+1.28%) |
Feb 04, 2016 | 3.036 | 3.124 | 3.036 | 3.065 | 2,615 | +0.02(+0.64%) |
Feb 03, 2016 | 3.046 | 3.046 | 3.046 | 3.046 | 247 | -0.04(-1.27%) |
Feb 02, 2016 | 3.016 | 3.085 | 3.016 | 3.085 | 841 | +0.02(+0.64%) |
Feb 01, 2016 | 2.987 | 3.065 | 2.987 | 3.065 | 2,421 | +0.03(+0.97%) |
Jan 29, 2016 | 3.105 | 3.134 | 3.036 | 3.036 | 4,115 | -0.07(-2.21%) |
Jan 28, 2016 | 2.939 | 3.095 | 2.939 | 3.105 | 3,298 | +0.06(+1.93%) |
Jan 27, 2016 | 3.064 | 3.064 | 2.948 | 3.046 | 4,098 | -0.03(-0.96%) |
Jan 26, 2016 | 3.026 | 3.075 | 3.016 | 3.075 | 2,457 | +0.11(+3.63%) |
Jan 25, 2016 | 3.163 | 3.163 | 2.948 | 2.967 | 10,931 | +0.04(+1.34%) |
Jan 22, 2016 | 2.997 | 2.997 | 2.928 | 2.928 | 14,710 | -0.02(-0.66%) |
Jan 21, 2016 | 2.967 | 2.977 | 2.924 | 2.948 | 4,240 | +0.01(+0.33%) |
Jan 20, 2016 | 2.967 | 2.967 | 2.801 | 2.938 | 39,540 | -0.15(-4.76%) |
Jan 19, 2016 | 3.202 | 3.202 | 3.085 | 3.085 | 13,971 | -0.07(-2.17%) |
Jan 15, 2016 | 3.183 | 3.153 | 3.153 | 3.153 | 11,436 | -0.07(-2.13%) |
Jan 14, 2016 | 3.222 | 3.232 | 3.193 | 3.222 | 2,442 | -0.01(-0.30%) |
Jan 13, 2016 | 3.340 | 3.349 | 3.222 | 3.232 | 17,294 | -0.13(-3.79%) |
Jan 12, 2016 | 3.408 | 3.428 | 3.359 | 3.359 | 4,010 | -0.03(-0.87%) |
Jan 11, 2016 | 3.428 | 3.428 | 3.330 | 3.389 | 15,937 | +0.02(+0.58%) |
Jan 08, 2016 | 3.418 | 3.418 | 3.369 | 3.369 | 540 | -0.00(-0.15%) |
Jan 07, 2016 | 3.359 | 3.379 | 3.330 | 3.374 | 12,698 | +0.03(+1.03%) |
Jan 06, 2016 | 3.330 | 3.594 | 3.330 | 3.340 | 11,443 | +0.02(+0.59%) |
Jan 05, 2016 | 3.349 | 3.428 | 3.320 | 3.320 | 9,997 | -0.12(-3.42%) |
Jan 04, 2016 | 3.310 | 3.486 | 3.271 | 3.438 | 21,272 | +0.18(+5.41%) |
Dec 31, 2015 | 3.281 | 3.261 | 3.261 | 3.261 | 1,633 | +0.06(+1.83%) |
Dec 30, 2015 | 3.232 | 3.251 | 3.193 | 3.202 | 1,124 | +0.02(+0.62%) |
Dec 29, 2015 | 3.310 | 3.408 | 3.183 | 3.183 | 43,256 | -0.11(-3.27%) |
Dec 28, 2015 | 3.271 | 3.408 | 3.271 | 3.291 | 10,753 | +0.04(+1.20%) |
Dec 24, 2015 | 3.251 | 3.251 | 3.251 | 3.251 | 1,837 | +0.00(+0.00%) |
Dec 23, 2015 | 3.251 | 3.398 | 3.216 | 3.251 | 6,699 | +0.00(+0.00%) |
Dec 22, 2015 | 3.261 | 3.261 | 3.193 | 3.251 | 8,816 | +0.01(+0.30%) |
Dec 21, 2015 | 3.310 | 3.320 | 3.202 | 3.242 | 18,864 | -0.08(-2.36%) |
Dec 18, 2015 | 3.105 | 3.202 | 3.105 | 3.320 | 12,633 | +0.22(+6.94%) |
Dec 17, 2015 | 3.095 | 3.134 | 3.095 | 3.105 | 24,041 | +0.01(+0.32%) |
Dec 16, 2015 | 3.056 | 3.105 | 3.056 | 3.095 | 18,584 | +0.00(+0.00%) |
Dec 15, 2015 | 3.095 | 3.330 | 3.085 | 3.095 | 75,530 | +0.01(+0.32%) |
Dec 14, 2015 | 3.095 | 3.114 | 3.085 | 3.085 | 23,725 | +0.00(+0.00%) |
Dec 11, 2015 | 3.133 | 3.153 | 3.085 | 3.085 | 9,628 | -0.03(-0.94%) |
Dec 10, 2015 | 3.085 | 3.133 | 3.085 | 3.114 | 8,441 | +0.03(+0.95%) |
Dec 09, 2015 | 3.095 | 3.139 | 3.085 | 3.085 | 3,588 | -0.01(-0.32%) |
Dec 08, 2015 | 3.108 | 3.114 | 3.095 | 3.095 | 2,494 | +0.00(+0.00%) |
Dec 07, 2015 | 3.124 | 3.183 | 3.085 | 3.095 | 5,931 | -0.11(-3.36%) |
Dec 04, 2015 | 3.232 | 3.232 | 3.124 | 3.202 | 4,034 | +0.00(+0.00%) |
Dec 03, 2015 | 3.212 | 3.271 | 3.144 | 3.202 | 9,117 | +0.01(+0.31%) |
Dec 02, 2015 | 3.261 | 3.261 | 3.144 | 3.193 | 6,153 | -0.10(-2.98%) |
Dec 01, 2015 | 3.193 | 3.310 | 3.193 | 3.291 | 10,581 | +0.10(+3.07%) |
Nov 30, 2015 | 3.173 | 3.202 | 3.164 | 3.193 | 8,097 | -0.07(-2.10%) |
Nov 27, 2015 | 3.183 | 3.281 | 3.183 | 3.261 | 1,891 | +0.11(+3.42%) |
Nov 25, 2015 | 3.212 | 3.153 | 3.153 | 3.153 | 3,471 | -0.15(-4.42%) |
Nov 24, 2015 | 3.300 | 3.300 | 3.119 | 3.299 | 16,244 | -0.01(-0.33%) |
Nov 23, 2015 | 3.300 | 3.368 | 3.300 | 3.310 | 2,800 | +0.01(+0.30%) |
Nov 20, 2015 | 3.330 | 3.379 | 3.300 | 3.300 | 2,224 | -0.05(-1.61%) |
Nov 19, 2015 | 3.393 | 3.393 | 3.330 | 3.354 | 3,726 | -0.02(-0.72%) |
Nov 18, 2015 | 3.330 | 3.428 | 3.315 | 3.379 | 12,891 | +0.02(+0.58%) |
Nov 17, 2015 | 3.330 | 3.366 | 3.300 | 3.359 | 22,393 | +0.02(+0.59%) |
Nov 16, 2015 | 3.359 | 3.418 | 3.330 | 3.340 | 18,036 | -0.08(-2.29%) |
Nov 13, 2015 | 3.584 | 3.594 | 3.330 | 3.418 | 11,609 | -0.17(-4.64%) |
Nov 12, 2015 | 3.486 | 3.594 | 3.486 | 3.584 | 3,710 | +0.10(+2.95%) |
Nov 11, 2015 | 3.673 | 3.673 | 3.428 | 3.482 | 23,148 | -0.17(-4.69%) |
Nov 10, 2015 | 3.643 | 3.653 | 3.496 | 3.653 | 12,513 | +0.09(+2.47%) |
Nov 09, 2015 | 3.535 | 3.663 | 3.487 | 3.565 | 30,008 | +0.05(+1.39%) |
Nov 06, 2015 | 3.584 | 3.584 | 3.463 | 3.516 | 15,035 | -0.15(-4.01%) |
Nov 05, 2015 | 3.722 | 3.722 | 3.428 | 3.663 | 34,660 | -0.10(-2.60%) |
Nov 04, 2015 | 3.722 | 3.770 | 3.653 | 3.761 | 23,222 | +0.09(+2.40%) |
Nov 03, 2015 | 3.663 | 3.712 | 3.624 | 3.673 | 26,234 | +0.02(+0.54%) |
Nov 02, 2015 | 3.614 | 3.663 | 3.579 | 3.653 | 19,799 | +0.11(+3.04%) |
Oct 30, 2015 | 3.565 | 3.663 | 3.545 | 3.545 | 12,939 | -0.07(-2.03%) |
Oct 29, 2015 | 3.594 | 3.653 | 3.545 | 3.619 | 10,370 | -0.04(-1.20%) |
Oct 28, 2015 | 3.633 | 3.673 | 3.535 | 3.663 | 18,404 | +0.08(+2.19%) |
Oct 27, 2015 | 3.653 | 3.663 | 3.545 | 3.584 | 10,218 | -0.05(-1.35%) |
Oct 26, 2015 | 3.575 | 3.663 | 3.536 | 3.633 | 9,667 | +0.01(+0.27%) |
Oct 23, 2015 | 3.633 | 3.633 | 3.521 | 3.624 | 32,259 | +0.06(+1.65%) |
Oct 22, 2015 | 3.673 | 3.673 | 3.555 | 3.565 | 23,823 | -0.03(-0.82%) |
Oct 21, 2015 | 3.516 | 3.653 | 3.463 | 3.594 | 39,432 | +0.12(+3.38%) |
Oct 20, 2015 | 3.516 | 3.516 | 3.408 | 3.477 | 40,368 | -0.03(-0.84%) |
Oct 19, 2015 | 3.310 | 3.506 | 3.281 | 3.506 | 45,152 | +0.21(+6.23%) |
Oct 16, 2015 | 3.300 | 3.310 | 3.202 | 3.300 | 20,161 | +0.00(+0.00%) |
Oct 15, 2015 | 3.300 | 3.300 | 3.242 | 3.300 | 14,016 | -0.00(-0.00%) |
Oct 14, 2015 | 3.183 | 3.300 | 3.183 | 3.300 | 11,007 | +0.03(+0.90%) |
Oct 13, 2015 | 3.232 | 3.300 | 3.144 | 3.271 | 30,993 | +0.04(+1.21%) |
Oct 12, 2015 | 3.212 | 3.232 | 3.085 | 3.232 | 30,669 | -0.01(-0.30%) |
Oct 09, 2015 | 3.202 | 3.359 | 3.163 | 3.242 | 36,043 | +0.04(+1.22%) |
Oct 08, 2015 | 3.144 | 3.271 | 3.144 | 3.202 | 15,630 | -0.01(-0.31%) |
Oct 07, 2015 | 3.016 | 3.222 | 3.016 | 3.212 | 94,125 | +0.09(+2.82%) |
Oct 06, 2015 | 3.124 | 3.124 | 2.948 | 3.124 | 9,216 | +0.02(+0.63%) |
Oct 05, 2015 | 2.938 | 3.124 | 2.938 | 3.104 | 37,825 | +0.09(+2.92%) |
Oct 02, 2015 | 2.860 | 3.036 | 2.860 | 3.016 | 23,179 | +0.06(+1.99%) |
Oct 01, 2015 | 2.846 | 3.036 | 2.792 | 2.958 | 12,690 | +0.03(+1.00%) |
Sep 30, 2015 | 2.938 | 2.938 | 2.889 | 2.928 | 3,245 | +0.00(+0.00%) |
Sep 29, 2015 | 2.791 | 2.938 | 2.791 | 2.928 | 17,899 | +0.12(+4.18%) |
Sep 28, 2015 | 2.781 | 2.811 | 2.781 | 2.811 | 5,846 | +0.01(+0.35%) |
Sep 25, 2015 | 2.781 | 2.840 | 2.781 | 2.801 | 3,911 | -0.05(-1.72%) |
Sep 24, 2015 | 2.801 | 2.860 | 2.796 | 2.850 | 12,755 | +0.01(+0.34%) |
Sep 23, 2015 | 2.780 | 2.899 | 2.780 | 2.840 | 32,676 | +0.06(+2.11%) |
Sep 22, 2015 | 2.879 | 2.879 | 2.781 | 2.781 | 8,172 | -0.09(-3.07%) |
Sep 21, 2015 | 2.869 | 2.938 | 2.791 | 2.869 | 17,497 | +0.05(+1.74%) |
Sep 18, 2015 | 2.762 | 2.821 | 2.762 | 2.821 | 9,077 | +0.02(+0.58%) |
Sep 17, 2015 | 2.772 | 2.821 | 2.762 | 2.804 | 3,017 | +0.01(+0.47%) |
Sep 16, 2015 | 2.791 | 2.840 | 2.762 | 2.791 | 12,307 | +0.04(+1.42%) |
Sep 15, 2015 | 2.752 | 2.775 | 2.752 | 2.752 | 8,659 | -0.04(-1.51%) |
Sep 14, 2015 | 2.762 | 2.879 | 2.762 | 2.794 | 20,309 | +0.00(+0.11%) |
Sep 11, 2015 | 2.938 | 2.938 | 2.742 | 2.791 | 32,903 | -0.14(-4.68%) |
Sep 10, 2015 | 2.448 | 3.134 | 2.448 | 2.928 | 451,857 | +0.48(+19.60%) |
Sep 09, 2015 | 2.488 | 2.556 | 2.448 | 2.448 | 6,057 | -0.04(-1.57%) |
Sep 08, 2015 | 2.615 | 2.615 | 2.488 | 2.488 | 4,164 | -0.06(-2.31%) |
Sep 04, 2015 | 2.458 | 2.546 | 2.546 | 2.546 | 7,556 | +0.06(+2.36%) |
Sep 03, 2015 | 2.497 | 2.625 | 2.488 | 2.488 | 3,131 | -0.04(-1.55%) |
Sep 02, 2015 | 2.644 | 2.644 | 2.517 | 2.527 | 5,215 | -0.09(-3.37%) |
Sep 01, 2015 | 2.585 | 2.634 | 2.576 | 2.615 | 3,859 | +0.05(+1.91%) |
Aug 31, 2015 | 2.654 | 2.654 | 2.474 | 2.566 | 15,768 | -0.06(-2.24%) |
Aug 28, 2015 | 2.683 | 2.683 | 2.625 | 2.625 | 1,434 | -0.02(-0.74%) |
Aug 27, 2015 | 2.700 | 2.742 | 2.644 | 2.644 | 5,694 | +0.02(+0.75%) |
Aug 26, 2015 | 2.497 | 2.625 | 2.489 | 2.625 | 6,434 | +0.18(+7.20%) |
Aug 25, 2015 | 2.448 | 2.468 | 2.448 | 2.448 | 20,282 | +0.04(+1.63%) |
Aug 24, 2015 | 2.422 | 2.478 | 2.390 | 2.409 | 6,283 | -0.06(-2.38%) |
Aug 21, 2015 | 2.429 | 2.468 | 2.429 | 2.468 | 1,801 | +0.05(+2.13%) |
Aug 20, 2015 | 2.439 | 2.448 | 2.417 | 2.417 | 6,101 | -0.05(-2.08%) |
Aug 19, 2015 | 2.448 | 2.488 | 2.429 | 2.468 | 16,404 | +0.00(+0.00%) |
Aug 18, 2015 | 2.478 | 2.488 | 2.448 | 2.468 | 8,313 | -0.01(-0.40%) |
Aug 17, 2015 | 2.458 | 2.497 | 2.458 | 2.478 | 3,198 | +0.01(+0.40%) |
Aug 14, 2015 | 2.471 | 2.488 | 2.468 | 2.468 | 444 | +0.02(+0.80%) |
Aug 13, 2015 | 2.478 | 2.507 | 2.448 | 2.448 | 11,313 | -0.01(-0.39%) |
Aug 12, 2015 | 2.458 | 2.468 | 2.458 | 2.458 | 765 | -0.03(-1.18%) |
Aug 11, 2015 | 2.537 | 2.537 | 2.464 | 2.488 | 4,936 | -0.03(-1.17%) |
Aug 10, 2015 | 2.458 | 2.546 | 2.458 | 2.517 | 2,443 | +0.06(+2.39%) |
Aug 07, 2015 | 2.497 | 2.566 | 2.458 | 2.458 | 25,783 | -0.04(-1.57%) |
Aug 06, 2015 | 2.488 | 2.556 | 2.488 | 2.497 | 4,935 | +0.01(+0.39%) |
Aug 05, 2015 | 2.448 | 2.536 | 2.448 | 2.488 | 22,585 | -0.04(-1.55%) |
Aug 04, 2015 | 2.556 | 2.556 | 2.527 | 2.527 | 5,343 | +0.00(+0.00%) |
Aug 03, 2015 | 2.556 | 2.556 | 2.527 | 2.527 | 3,009 | -0.01(-0.39%) |
Jul 31, 2015 | 2.542 | 2.576 | 2.537 | 2.537 | 2,377 | -0.01(-0.38%) |
Jul 30, 2015 | 2.537 | 2.585 | 2.537 | 2.546 | 8,021 | +0.02(+0.77%) |
Jul 29, 2015 | 2.683 | 2.693 | 2.527 | 2.527 | 23,444 | -0.17(-6.18%) |
Jul 28, 2015 | 2.703 | 2.703 | 2.693 | 2.693 | 3,275 | +0.04(+1.42%) |
Jul 27, 2015 | 2.644 | 2.664 | 2.615 | 2.656 | 7,419 | +0.03(+1.18%) |
Jul 24, 2015 | 2.654 | 2.654 | 2.556 | 2.625 | 18,156 | -0.02(-0.74%) |
Jul 23, 2015 | 2.615 | 2.644 | 2.615 | 2.644 | 5,540 | -0.03(-1.10%) |
Jul 22, 2015 | 2.601 | 2.683 | 2.601 | 2.674 | 4,908 | +0.00(+0.00%) |
Jul 21, 2015 | 2.634 | 2.703 | 2.595 | 2.674 | 6,981 | +0.02(+0.74%) |
Jul 20, 2015 | 2.721 | 2.732 | 2.644 | 2.654 | 14,892 | -0.06(-2.17%) |
Jul 17, 2015 | 2.723 | 2.732 | 2.713 | 2.713 | 2,668 | +0.00(+0.00%) |
Jul 16, 2015 | 2.742 | 2.801 | 2.703 | 2.713 | 4,311 | -0.06(-2.12%) |
Jul 15, 2015 | 2.754 | 2.772 | 2.693 | 2.772 | 25,169 | +0.02(+0.71%) |
Jul 14, 2015 | 2.723 | 2.821 | 2.723 | 2.752 | 6,769 | +0.06(+2.18%) |
Jul 13, 2015 | 2.762 | 2.830 | 2.693 | 2.693 | 16,059 | -0.09(-3.17%) |
Jul 10, 2015 | 2.791 | 2.811 | 2.772 | 2.781 | 14,116 | -0.00(-0.07%) |
Jul 09, 2015 | 2.847 | 2.850 | 2.781 | 2.783 | 8,946 | -0.03(-0.98%) |
Jul 08, 2015 | 2.840 | 2.869 | 2.791 | 2.811 | 36,723 | -0.02(-0.69%) |
Jul 07, 2015 | 2.840 | 2.850 | 2.791 | 2.830 | 10,473 | -0.01(-0.35%) |
Jul 06, 2015 | 2.860 | 2.869 | 2.817 | 2.840 | 17,284 | -0.01(-0.34%) |
Jul 02, 2015 | 2.821 | 2.850 | 2.850 | 2.850 | 31,245 | +0.07(+2.46%) |
Jul 01, 2015 | 2.821 | 2.821 | 2.781 | 2.781 | 9,619 | -0.01(-0.35%) |
Jun 30, 2015 | 2.830 | 2.850 | 2.742 | 2.791 | 20,099 | -0.02(-0.87%) |
Jun 29, 2015 | 2.801 | 2.860 | 2.801 | 2.816 | 10,540 | +0.02(+0.88%) |
Jun 26, 2015 | 2.772 | 2.830 | 2.772 | 2.791 | 5,239 | +0.05(+1.79%) |
Jun 25, 2015 | 2.840 | 2.840 | 2.742 | 2.742 | 12,639 | -0.03(-1.06%) |
Jun 24, 2015 | 2.830 | 2.869 | 2.772 | 2.772 | 12,617 | -0.05(-1.74%) |
Jun 23, 2015 | 2.695 | 2.869 | 2.695 | 2.821 | 27,054 | +0.12(+4.35%) |
Jun 22, 2015 | 2.781 | 2.781 | 2.698 | 2.703 | 8,545 | +0.02(+0.73%) |
Jun 19, 2015 | 2.791 | 2.791 | 2.683 | 2.683 | 18,456 | -0.12(-4.36%) |
Jun 18, 2015 | 2.713 | 2.806 | 2.713 | 2.806 | 31,277 | +0.12(+4.56%) |
Jun 17, 2015 | 2.605 | 2.693 | 2.595 | 2.683 | 36,232 | +0.03(+1.11%) |
Jun 16, 2015 | 2.713 | 2.713 | 2.595 | 2.654 | 17,227 | +0.07(+2.65%) |
Jun 15, 2015 | 2.546 | 2.696 | 2.537 | 2.585 | 37,560 | +0.05(+1.93%) |
Jun 12, 2015 | 2.458 | 2.556 | 2.458 | 2.537 | 63,083 | +0.02(+0.78%) |
Jun 11, 2015 | 2.517 | 2.556 | 2.517 | 2.517 | 7,826 | -0.01(-0.39%) |
Jun 10, 2015 | 2.556 | 2.556 | 2.497 | 2.527 | 10,735 | +0.03(+1.18%) |
Jun 09, 2015 | 2.419 | 2.527 | 2.419 | 2.497 | 14,107 | +0.01(+0.39%) |
Jun 08, 2015 | 2.399 | 2.537 | 2.399 | 2.488 | 16,773 | +0.03(+1.19%) |
Jun 05, 2015 | 2.458 | 2.497 | 2.458 | 2.458 | 24,249 | -0.03(-1.18%) |
Jun 04, 2015 | 2.566 | 2.566 | 2.478 | 2.488 | 4,231 | -0.08(-3.05%) |
Jun 03, 2015 | 2.605 | 2.605 | 2.497 | 2.566 | 5,303 | -0.01(-0.38%) |
Jun 02, 2015 | 2.566 | 2.584 | 2.556 | 2.576 | 2,659 | +0.00(+0.00%) |
Jun 01, 2015 | 2.624 | 2.633 | 2.576 | 2.576 | 1,237 | +0.00(+0.00%) |
May 29, 2015 | 2.576 | 2.585 | 2.546 | 2.576 | 21,970 | +0.03(+1.15%) |
May 28, 2015 | 2.607 | 2.634 | 2.517 | 2.546 | 24,727 | +0.06(+2.36%) |
May 27, 2015 | 2.546 | 2.557 | 2.488 | 2.488 | 7,517 | -0.02(-0.78%) |
May 26, 2015 | 2.556 | 2.556 | 2.505 | 2.507 | 7,331 | -0.00(-0.20%) |
May 22, 2015 | 2.448 | 2.512 | 2.512 | 2.512 | 29,917 | +0.02(+0.98%) |
May 21, 2015 | 2.409 | 2.517 | 2.409 | 2.488 | 30,619 | -0.07(-2.68%) |
May 20, 2015 | 2.488 | 2.566 | 2.488 | 2.556 | 2,511 | +0.06(+2.35%) |
May 19, 2015 | 2.506 | 2.507 | 2.478 | 2.497 | 6,014 | -0.01(-0.39%) |
May 18, 2015 | 2.527 | 2.536 | 2.478 | 2.507 | 15,904 | -0.09(-3.40%) |
May 15, 2015 | 2.595 | 2.595 | 2.595 | 2.595 | 157 | +0.02(+0.76%) |
May 14, 2015 | 2.585 | 2.615 | 2.576 | 2.576 | 3,070 | -0.01(-0.38%) |
May 13, 2015 | 2.579 | 2.595 | 2.579 | 2.585 | 1,904 | +0.04(+1.54%) |
May 12, 2015 | 2.546 | 2.595 | 2.527 | 2.546 | 16,620 | +0.00(+0.00%) |
May 11, 2015 | 2.556 | 2.556 | 2.527 | 2.546 | 5,735 | -0.00(-0.00%) |
May 08, 2015 | 2.556 | 2.586 | 2.546 | 2.546 | 3,449 | +0.05(+1.96%) |
May 07, 2015 | 2.468 | 2.517 | 2.468 | 2.497 | 28,305 | -0.03(-1.16%) |
May 06, 2015 | 2.686 | 2.686 | 2.507 | 2.527 | 19,537 | -0.17(-6.18%) |
May 05, 2015 | 2.693 | 2.722 | 2.595 | 2.693 | 7,256 | -0.02(-0.72%) |
May 04, 2015 | 2.742 | 2.742 | 2.693 | 2.713 | 2,749 | +0.11(+4.14%) |
May 01, 2015 | 2.595 | 2.674 | 2.585 | 2.605 | 18,338 | +0.01(+0.38%) |
Apr 30, 2015 | 2.713 | 2.713 | 2.595 | 2.595 | 2,860 | -0.06(-2.21%) |
Apr 29, 2015 | 2.634 | 2.722 | 2.625 | 2.654 | 50,337 | +0.02(+0.74%) |
Apr 28, 2015 | 2.772 | 2.772 | 2.605 | 2.634 | 16,045 | -0.03(-1.10%) |
Apr 27, 2015 | 2.703 | 2.781 | 2.654 | 2.664 | 37,646 | -0.06(-2.16%) |
Apr 24, 2015 | 2.791 | 2.791 | 2.595 | 2.723 | 32,636 | +0.00(+0.00%) |
Apr 23, 2015 | 2.811 | 2.860 | 2.723 | 2.723 | 48,577 | -0.02(-0.71%) |
Apr 22, 2015 | 3.114 | 3.183 | 2.674 | 2.742 | 241,141 | -0.33(-10.83%) |
Apr 21, 2015 | 2.791 | 3.222 | 2.658 | 3.075 | 193,603 | +0.40(+15.02%) |
Apr 20, 2015 | 2.713 | 2.811 | 2.605 | 2.674 | 94,345 | +0.07(+2.63%) |
Apr 17, 2015 | 2.556 | 2.742 | 2.546 | 2.605 | 123,426 | +0.04(+1.53%) |
Apr 16, 2015 | 2.566 | 2.625 | 2.556 | 2.566 | 1,124 | -0.07(-2.60%) |
Apr 15, 2015 | 2.625 | 2.634 | 2.566 | 2.634 | 9,178 | +0.08(+3.06%) |
Apr 14, 2015 | 2.634 | 2.634 | 2.556 | 2.556 | 1,330 | -0.08(-2.97%) |
Apr 13, 2015 | 2.566 | 2.644 | 2.546 | 2.634 | 1,828 | -0.06(-2.19%) |
Apr 10, 2015 | 2.654 | 2.771 | 2.517 | 2.693 | 7,178 | +0.12(+4.56%) |
Apr 09, 2015 | 2.695 | 2.695 | 2.527 | 2.576 | 14,384 | -0.12(-4.36%) |
Apr 08, 2015 | 2.664 | 2.732 | 2.664 | 2.693 | 1,374 | -0.03(-1.08%) |
Apr 07, 2015 | 2.762 | 2.762 | 2.595 | 2.723 | 25,840 | +0.12(+4.51%) |
Apr 06, 2015 | 2.781 | 3.095 | 2.556 | 2.605 | 10,730 | -0.02(-0.75%) |
Apr 02, 2015 | 2.595 | 2.625 | 2.625 | 2.625 | 162,149 | +0.08(+3.08%) |
Apr 01, 2015 | 2.507 | 2.585 | 2.507 | 2.546 | 5,020 | -0.12(-4.41%) |
Mar 31, 2015 | 2.674 | 2.752 | 2.468 | 2.664 | 30,498 | -0.01(-0.37%) |
Mar 30, 2015 | 2.595 | 2.869 | 2.546 | 2.674 | 21,320 | +0.03(+1.11%) |
Mar 27, 2015 | 2.732 | 3.046 | 2.546 | 2.644 | 270,077 | -0.15(-5.26%) |
Mar 26, 2015 | 2.546 | 2.809 | 2.497 | 2.791 | 92,074 | +0.24(+9.62%) |
Mar 25, 2015 | 2.546 | 2.576 | 2.524 | 2.546 | 38,082 | -0.04(-1.52%) |
Mar 24, 2015 | 2.615 | 2.634 | 2.507 | 2.585 | 7,002 | +0.01(+0.38%) |
Mar 23, 2015 | 2.566 | 2.595 | 2.507 | 2.576 | 3,503 | +0.01(+0.38%) |
Mar 20, 2015 | 2.497 | 2.625 | 2.497 | 2.566 | 20,229 | +0.09(+3.56%) |
Mar 19, 2015 | 2.399 | 2.585 | 2.399 | 2.478 | 2,998 | -0.02(-0.78%) |
Mar 18, 2015 | 2.497 | 2.537 | 2.429 | 2.497 | 7,870 | +0.00(+0.00%) |
Mar 17, 2015 | 2.409 | 2.497 | 2.399 | 2.497 | 6,207 | +0.10(+4.08%) |
Mar 16, 2015 | 2.497 | 2.497 | 2.350 | 2.399 | 11,639 | +0.00(+0.00%) |
Mar 13, 2015 | 2.390 | 2.409 | 2.380 | 2.399 | 637 | -0.18(-6.84%) |
Mar 12, 2015 | 2.390 | 2.928 | 2.350 | 2.576 | 125,664 | +0.17(+6.91%) |
Mar 11, 2015 | 2.409 | 2.478 | 2.399 | 2.409 | 16,123 | +0.06(+2.50%) |
Mar 10, 2015 | 2.360 | 2.360 | 2.350 | 2.350 | 9,363 | -0.04(-1.64%) |
Mar 06, 2015 | 2.350 | 2.390 | 2.390 | 2.390 | 106 | +0.06(+2.52%) |
Mar 05, 2015 | 2.375 | 2.375 | 2.302 | 2.331 | 11,743 | -0.03(-1.24%) |
Mar 04, 2015 | 2.448 | 2.488 | 2.350 | 2.360 | 8,176 | -0.17(-6.59%) |
Mar 03, 2015 | 2.409 | 2.527 | 2.409 | 2.527 | 15,517 | +0.23(+9.79%) |