Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.330 | 3.330 | 3.330 | 3.330 | 844 | +0.01(+0.30%) |
Apr 28, 2016 | 3.260 | 3.322 | 3.260 | 3.320 | 1,105 | +0.01(+0.30%) |
Apr 27, 2016 | 3.267 | 3.310 | 3.260 | 3.310 | 1,307 | -0.02(-0.48%) |
Apr 26, 2016 | 3.326 | 3.326 | 3.326 | 3.326 | 189 | -0.00(-0.12%) |
Apr 25, 2016 | 3.330 | 3.330 | 3.260 | 3.330 | 1,395 | +0.04(+1.22%) |
Apr 22, 2016 | 3.270 | 3.320 | 3.270 | 3.290 | 2,715 | -0.03(-0.90%) |
Apr 21, 2016 | 3.317 | 3.320 | 3.317 | 3.320 | 6,798 | +0.00(+0.00%) |
Apr 20, 2016 | 3.295 | 3.320 | 3.295 | 3.320 | 317 | +0.02(+0.61%) |
Apr 19, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 428 | +0.04(+1.23%) |
Apr 18, 2016 | 3.295 | 3.300 | 3.260 | 3.260 | 2,471 | -0.03(-0.91%) |
Apr 15, 2016 | 3.329 | 3.330 | 3.270 | 3.290 | 6,438 | +0.02(+0.61%) |
Apr 14, 2016 | 3.312 | 3.330 | 3.270 | 3.270 | 1,381 | -0.02(-0.76%) |
Apr 13, 2016 | 3.295 | 3.295 | 3.295 | 3.295 | 330 | +0.01(+0.45%) |
Apr 12, 2016 | 3.315 | 3.315 | 3.280 | 3.280 | 728 | +0.01(+0.31%) |
Apr 11, 2016 | 3.276 | 3.276 | 3.270 | 3.270 | 801 | -0.01(-0.30%) |
Apr 08, 2016 | 3.300 | 3.330 | 3.280 | 3.280 | 3,006 | -0.02(-0.61%) |
Apr 07, 2016 | 3.270 | 3.301 | 3.255 | 3.300 | 9,703 | +0.02(+0.76%) |
Apr 06, 2016 | 3.300 | 3.300 | 3.270 | 3.275 | 1,078 | -0.06(-1.65%) |
Apr 05, 2016 | 3.408 | 3.440 | 3.100 | 3.330 | 9,398 | -0.11(-3.20%) |
Apr 04, 2016 | 3.485 | 3.485 | 3.440 | 3.440 | 1,005 | -0.05(-1.43%) |
Apr 01, 2016 | 3.490 | 3.516 | 3.450 | 3.490 | 1,033 | +0.00(+0.00%) |
Mar 31, 2016 | 3.496 | 3.496 | 3.440 | 3.490 | 745 | +0.04(+1.16%) |
Mar 30, 2016 | 3.490 | 3.490 | 3.450 | 3.450 | 370 | +0.00(+0.00%) |
Mar 29, 2016 | 3.500 | 3.500 | 3.440 | 3.450 | 962 | +0.00(+0.00%) |
Mar 28, 2016 | 3.490 | 3.550 | 3.445 | 3.450 | 2,784 | -0.10(-2.71%) |
Mar 24, 2016 | 3.500 | 3.546 | 3.546 | 3.546 | 1,800 | +0.11(+3.08%) |
Mar 23, 2016 | 3.480 | 3.480 | 3.440 | 3.440 | 821 | -0.04(-1.15%) |
Mar 22, 2016 | 3.530 | 3.530 | 3.480 | 3.480 | 1,026 | -0.02(-0.57%) |
Mar 21, 2016 | 3.550 | 3.550 | 3.500 | 3.500 | 1,204 | -0.05(-1.29%) |
Mar 18, 2016 | 3.500 | 3.550 | 3.490 | 3.546 | 1,188 | -0.00(-0.12%) |
Mar 17, 2016 | 3.550 | 3.550 | 3.526 | 3.550 | 1,841 | +0.01(+0.28%) |
Mar 16, 2016 | 3.546 | 3.546 | 3.540 | 3.540 | 352 | +0.04(+1.14%) |
Mar 15, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 202 | +0.02(+0.57%) |
Mar 14, 2016 | 3.400 | 3.490 | 3.400 | 3.480 | 614 | -0.01(-0.29%) |
Mar 11, 2016 | 3.380 | 3.500 | 3.380 | 3.490 | 4,234 | -0.04(-1.13%) |
Mar 10, 2016 | 3.540 | 3.540 | 3.450 | 3.530 | 7,600 | +0.01(+0.28%) |
Mar 09, 2016 | 3.502 | 3.539 | 3.500 | 3.520 | 3,808 | -0.01(-0.16%) |
Mar 08, 2016 | 3.536 | 3.536 | 3.526 | 3.526 | 594 | -0.00(-0.01%) |
Mar 07, 2016 | 3.490 | 3.536 | 3.480 | 3.526 | 2,236 | +0.06(+1.61%) |
Mar 04, 2016 | 3.450 | 3.532 | 3.450 | 3.470 | 4,352 | -0.03(-0.86%) |
Mar 03, 2016 | 3.450 | 3.540 | 3.450 | 3.500 | 5,442 | -0.01(-0.23%) |
Mar 02, 2016 | 3.450 | 3.540 | 3.440 | 3.508 | 7,331 | +0.06(+1.65%) |
Mar 01, 2016 | 3.450 | 3.500 | 3.450 | 3.451 | 6,246 | -0.05(-1.40%) |
Feb 29, 2016 | 3.490 | 3.500 | 3.490 | 3.500 | 1,293 | +0.00(+0.00%) |
Feb 26, 2016 | 3.450 | 3.510 | 3.450 | 3.500 | 2,245 | +0.01(+0.29%) |
Feb 25, 2016 | 3.400 | 3.550 | 3.400 | 3.490 | 13,065 | +0.11(+3.25%) |
Feb 24, 2016 | 3.190 | 3.380 | 3.190 | 3.380 | 2,176 | +0.19(+6.10%) |
Feb 23, 2016 | 3.190 | 3.190 | 3.186 | 3.186 | 1,001 | -0.00(-0.13%) |
Feb 22, 2016 | 3.240 | 3.243 | 3.190 | 3.190 | 2,253 | -0.06(-1.85%) |
Feb 19, 2016 | 3.260 | 3.260 | 3.240 | 3.250 | 1,952 | -0.01(-0.31%) |
Feb 18, 2016 | 3.250 | 3.300 | 3.240 | 3.260 | 1,215 | +0.01(+0.31%) |
Feb 17, 2016 | 3.260 | 3.260 | 3.060 | 3.250 | 3,303 | -0.01(-0.31%) |
Feb 16, 2016 | 3.180 | 3.260 | 3.180 | 3.260 | 2,001 | -0.09(-2.69%) |
Feb 12, 2016 | 3.320 | 3.350 | 3.350 | 3.350 | 1,100 | +0.04(+1.21%) |
Feb 11, 2016 | 3.320 | 3.330 | 3.310 | 3.310 | 2,100 | -0.07(-2.07%) |
Feb 10, 2016 | 3.410 | 3.434 | 3.250 | 3.380 | 4,826 | -0.11(-3.15%) |
Feb 09, 2016 | 3.300 | 3.490 | 3.300 | 3.490 | 702 | +0.05(+1.45%) |
Feb 08, 2016 | 3.300 | 3.446 | 3.300 | 3.440 | 729 | +0.04(+1.18%) |
Feb 05, 2016 | 3.300 | 3.460 | 3.300 | 3.400 | 1,820 | +0.03(+0.89%) |
Feb 04, 2016 | 3.300 | 3.390 | 3.300 | 3.370 | 1,810 | -0.02(-0.59%) |
Feb 03, 2016 | 3.290 | 3.390 | 3.290 | 3.390 | 788 | +0.09(+2.73%) |
Feb 02, 2016 | 3.380 | 3.380 | 3.290 | 3.300 | 2,510 | +0.01(+0.30%) |
Feb 01, 2016 | 3.260 | 3.490 | 3.260 | 3.290 | 2,951 | -0.10(-2.95%) |
Jan 29, 2016 | 3.410 | 3.490 | 3.390 | 3.390 | 1,689 | -0.09(-2.59%) |
Jan 28, 2016 | 3.260 | 3.480 | 3.260 | 3.480 | 825 | +0.07(+2.05%) |
Jan 27, 2016 | 3.260 | 3.490 | 3.260 | 3.410 | 1,530 | -0.04(-1.20%) |
Jan 26, 2016 | 3.200 | 3.451 | 3.190 | 3.451 | 4,459 | +0.19(+5.87%) |
Jan 25, 2016 | 3.210 | 3.270 | 3.210 | 3.260 | 2,088 | +0.01(+0.31%) |
Jan 22, 2016 | 3.210 | 3.250 | 3.210 | 3.250 | 2,853 | +0.01(+0.31%) |
Jan 21, 2016 | 3.200 | 3.250 | 3.200 | 3.240 | 1,812 | +0.02(+0.62%) |
Jan 20, 2016 | 3.200 | 3.240 | 3.150 | 3.220 | 7,951 | -0.03(-0.92%) |
Jan 19, 2016 | 3.240 | 3.500 | 3.180 | 3.250 | 15,058 | -0.20(-5.80%) |
Jan 15, 2016 | 3.200 | 3.450 | 3.450 | 3.450 | 1,900 | +0.23(+7.14%) |
Jan 14, 2016 | 3.170 | 3.326 | 3.170 | 3.220 | 2,829 | +0.05(+1.53%) |
Jan 13, 2016 | 3.180 | 3.180 | 3.090 | 3.172 | 6,702 | -0.01(-0.45%) |
Jan 12, 2016 | 3.180 | 3.186 | 3.180 | 3.186 | 1,471 | -0.01(-0.31%) |
Jan 11, 2016 | 3.190 | 3.200 | 3.180 | 3.196 | 2,102 | +0.00(+0.00%) |
Jan 08, 2016 | 3.190 | 3.200 | 3.190 | 3.196 | 1,506 | +0.00(+0.13%) |
Jan 07, 2016 | 3.200 | 3.200 | 3.104 | 3.192 | 6,408 | -0.00(-0.14%) |
Jan 06, 2016 | 3.196 | 3.196 | 3.196 | 3.196 | 102 | +0.06(+1.78%) |
Jan 05, 2016 | 3.115 | 3.140 | 3.051 | 3.140 | 7,185 | +0.02(+0.64%) |
Jan 04, 2016 | 3.140 | 3.140 | 3.000 | 3.120 | 2,140 | +0.00(+0.00%) |
Dec 31, 2015 | 3.130 | 3.120 | 3.120 | 3.120 | 6,500 | -0.02(-0.51%) |
Dec 30, 2015 | 3.074 | 3.136 | 2.990 | 3.136 | 3,386 | +0.03(+0.84%) |
Dec 29, 2015 | 3.110 | 3.110 | 3.110 | 3.110 | 603 | +0.02(+0.65%) |
Dec 28, 2015 | 3.113 | 3.140 | 3.090 | 3.090 | 360 | +0.02(+0.67%) |
Dec 24, 2015 | 3.100 | 3.069 | 3.069 | 3.069 | 7,400 | -0.03(-0.85%) |
Dec 23, 2015 | 3.096 | 3.096 | 3.090 | 3.096 | 402 | +0.01(+0.19%) |
Dec 22, 2015 | 3.051 | 3.100 | 3.051 | 3.090 | 1,009 | -0.01(-0.32%) |
Dec 21, 2015 | 3.095 | 3.100 | 3.095 | 3.100 | 514 | +0.03(+0.98%) |
Dec 18, 2015 | 2.990 | 3.100 | 2.990 | 3.070 | 4,649 | +0.00(+0.00%) |
Dec 16, 2015 | 3.140 | 3.150 | 3.000 | 3.070 | 137 | -0.07(-2.23%) |
Dec 15, 2015 | 3.140 | 3.144 | 3.140 | 3.140 | 1,905 | -0.01(-0.32%) |
Dec 11, 2015 | 3.130 | 3.150 | 3.150 | 3.150 | 5,100 | +0.15(+5.00%) |
Dec 10, 2015 | 3.030 | 3.080 | 2.990 | 3.000 | 2,422 | -0.08(-2.60%) |
Dec 09, 2015 | 3.100 | 3.136 | 2.970 | 3.080 | 11,566 | -0.11(-3.45%) |
Dec 08, 2015 | 3.190 | 3.190 | 3.190 | 3.190 | 214 | +0.09(+2.90%) |
Dec 07, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 848 | +0.02(+0.65%) |
Dec 04, 2015 | 3.130 | 3.180 | 3.040 | 3.080 | 7,328 | +0.02(+0.65%) |
Dec 03, 2015 | 3.060 | 3.200 | 3.050 | 3.060 | 5,406 | -0.10(-3.11%) |
Dec 02, 2015 | 3.060 | 3.160 | 3.040 | 3.158 | 3,282 | +0.00(+0.09%) |
Dec 01, 2015 | 3.090 | 3.175 | 3.050 | 3.156 | 2,695 | -0.03(-1.08%) |
Nov 30, 2015 | 3.174 | 3.190 | 3.156 | 3.190 | 1,418 | +0.10(+3.24%) |
Nov 27, 2015 | 3.175 | 3.175 | 3.040 | 3.090 | 1,432 | -0.06(-1.90%) |
Nov 25, 2015 | 3.210 | 3.150 | 3.150 | 3.150 | 2,400 | -0.06(-1.87%) |
Nov 24, 2015 | 3.230 | 3.258 | 3.210 | 3.210 | 5,293 | +0.00(+0.00%) |
Nov 23, 2015 | 3.260 | 3.260 | 3.210 | 3.210 | 4,500 | -0.02(-0.73%) |
Nov 20, 2015 | 3.240 | 3.264 | 3.200 | 3.234 | 1,750 | +0.03(+1.05%) |
Nov 19, 2015 | 3.250 | 3.250 | 3.090 | 3.200 | 1,627 | -0.04(-1.23%) |
Nov 18, 2015 | 3.480 | 3.680 | 3.240 | 3.240 | 2,510 | +0.00(+0.00%) |
Nov 17, 2015 | 3.450 | 3.450 | 3.220 | 3.240 | 4,654 | -0.06(-1.82%) |
Nov 16, 2015 | 3.100 | 3.340 | 3.030 | 3.300 | 4,017 | +0.10(+3.12%) |
Nov 13, 2015 | 3.170 | 3.340 | 3.170 | 3.200 | 4,148 | +0.05(+1.59%) |
Nov 12, 2015 | 3.020 | 3.180 | 3.000 | 3.150 | 24,779 | +0.13(+4.17%) |
Nov 11, 2015 | 3.170 | 3.670 | 2.950 | 3.024 | 36,836 | -0.10(-3.08%) |
Nov 10, 2015 | 3.250 | 3.250 | 3.040 | 3.120 | 9,670 | -0.13(-4.00%) |
Nov 09, 2015 | 3.443 | 3.443 | 3.150 | 3.250 | 2,853 | -0.10(-2.99%) |
Nov 06, 2015 | 3.850 | 3.850 | 3.250 | 3.350 | 10,489 | -0.48(-12.53%) |
Nov 05, 2015 | 3.840 | 3.840 | 3.830 | 3.830 | 1,400 | +0.03(+0.79%) |
Nov 04, 2015 | 3.810 | 3.844 | 3.800 | 3.800 | 3,641 | -0.01(-0.26%) |
Nov 03, 2015 | 3.810 | 3.810 | 3.800 | 3.810 | 2,465 | +0.01(+0.34%) |
Nov 02, 2015 | 3.810 | 3.810 | 3.797 | 3.797 | 2,688 | +0.01(+0.18%) |
Oct 30, 2015 | 3.740 | 3.790 | 3.640 | 3.790 | 6,216 | +0.19(+5.28%) |
Oct 29, 2015 | 3.500 | 3.600 | 3.500 | 3.600 | 1,635 | +0.04(+1.06%) |
Oct 28, 2015 | 3.470 | 3.562 | 3.430 | 3.562 | 1,681 | +0.09(+2.58%) |
Oct 27, 2015 | 3.390 | 3.530 | 3.300 | 3.473 | 4,333 | +0.08(+2.43%) |
Oct 26, 2015 | 3.390 | 3.600 | 3.390 | 3.390 | 17,288 | +0.06(+1.80%) |
Oct 23, 2015 | 3.381 | 3.410 | 3.270 | 3.330 | 6,809 | -0.03(-0.89%) |
Oct 22, 2015 | 3.150 | 3.370 | 3.100 | 3.360 | 1,863 | -0.01(-0.30%) |
Oct 21, 2015 | 3.580 | 3.629 | 3.150 | 3.370 | 25,322 | -0.11(-3.16%) |
Oct 20, 2015 | 3.500 | 3.550 | 3.360 | 3.480 | 19,053 | +0.03(+0.87%) |
Oct 19, 2015 | 3.350 | 3.880 | 3.329 | 3.450 | 70,943 | +0.10(+2.99%) |
Oct 16, 2015 | 3.270 | 3.350 | 3.270 | 3.350 | 7,493 | +0.10(+3.08%) |
Oct 15, 2015 | 3.210 | 3.270 | 2.940 | 3.250 | 14,149 | +0.08(+2.51%) |
Oct 14, 2015 | 3.196 | 3.200 | 3.170 | 3.170 | 2,929 | -0.03(-0.93%) |
Oct 13, 2015 | 2.982 | 3.200 | 2.982 | 3.200 | 2,129 | +0.01(+0.31%) |
Oct 12, 2015 | 3.200 | 3.203 | 3.176 | 3.190 | 7,329 | +0.00(+0.00%) |
Oct 09, 2015 | 3.196 | 3.200 | 3.150 | 3.190 | 2,369 | +0.01(+0.31%) |
Oct 08, 2015 | 3.096 | 3.201 | 3.096 | 3.180 | 3,378 | +0.10(+3.25%) |
Oct 07, 2015 | 3.130 | 3.180 | 2.950 | 3.080 | 5,106 | +0.13(+4.41%) |
Oct 06, 2015 | 2.970 | 3.050 | 2.950 | 2.950 | 3,260 | +0.06(+2.08%) |
Oct 05, 2015 | 2.850 | 2.900 | 2.850 | 2.890 | 2,915 | -0.01(-0.21%) |
Oct 02, 2015 | 2.896 | 2.900 | 2.740 | 2.896 | 2,009 | +0.00(+0.00%) |
Oct 01, 2015 | 2.900 | 2.900 | 2.892 | 2.896 | 1,371 | -0.00(-0.14%) |
Sep 30, 2015 | 2.809 | 2.900 | 2.750 | 2.900 | 1,840 | +0.12(+4.32%) |
Sep 29, 2015 | 2.730 | 2.839 | 2.570 | 2.780 | 5,054 | -0.04(-1.28%) |
Sep 28, 2015 | 2.700 | 2.816 | 2.700 | 2.816 | 628 | -0.08(-2.90%) |
Sep 25, 2015 | 2.570 | 2.900 | 2.570 | 2.900 | 5,868 | +0.34(+13.28%) |
Sep 24, 2015 | 2.727 | 2.760 | 2.560 | 2.560 | 8,876 | -0.21(-7.58%) |
Sep 23, 2015 | 2.722 | 2.780 | 2.722 | 2.770 | 1,022 | -0.02(-0.72%) |
Sep 22, 2015 | 2.790 | 2.790 | 2.790 | 2.790 | 408 | +0.16(+5.97%) |
Sep 21, 2015 | 2.720 | 2.850 | 2.633 | 2.633 | 2,844 | -0.27(-9.21%) |
Sep 18, 2015 | 2.550 | 2.900 | 2.500 | 2.900 | 21,897 | +0.36(+14.17%) |
Sep 17, 2015 | 2.560 | 2.640 | 2.540 | 2.540 | 1,838 | +0.00(+0.00%) |
Sep 16, 2015 | 2.560 | 2.625 | 2.540 | 2.540 | 970 | -0.12(-4.51%) |
Sep 15, 2015 | 2.620 | 2.660 | 2.560 | 2.660 | 1,464 | +0.06(+2.31%) |
Sep 14, 2015 | 2.720 | 2.720 | 2.540 | 2.600 | 1,360 | +0.05(+1.96%) |
Sep 11, 2015 | 2.580 | 2.580 | 2.540 | 2.550 | 2,308 | -0.02(-0.78%) |
Sep 10, 2015 | 2.540 | 2.590 | 2.540 | 2.570 | 2,832 | +0.02(+0.78%) |
Sep 09, 2015 | 2.540 | 2.600 | 2.540 | 2.550 | 3,173 | -0.02(-0.78%) |
Sep 08, 2015 | 2.500 | 2.640 | 2.500 | 2.570 | 2,941 | +0.02(+0.78%) |
Sep 04, 2015 | 2.600 | 2.550 | 2.550 | 2.550 | 500 | -0.09(-3.41%) |
Sep 03, 2015 | 2.553 | 2.640 | 2.550 | 2.640 | 7,030 | +0.08(+3.13%) |
Sep 02, 2015 | 2.710 | 2.710 | 2.560 | 2.560 | 13,412 | -0.03(-1.16%) |
Sep 01, 2015 | 2.500 | 2.590 | 2.500 | 2.590 | 441 | +0.05(+1.97%) |
Aug 31, 2015 | 2.500 | 2.548 | 2.500 | 2.540 | 800 | +0.03(+1.20%) |
Aug 28, 2015 | 2.500 | 2.550 | 2.500 | 2.510 | 2,729 | +0.01(+0.40%) |
Aug 27, 2015 | 2.500 | 2.500 | 2.500 | 2.500 | 932 | +0.00(+0.00%) |
Aug 26, 2015 | 2.500 | 2.530 | 2.500 | 2.500 | 3,955 | -0.05(-1.96%) |
Aug 25, 2015 | 2.500 | 2.550 | 2.490 | 2.550 | 14,226 | +0.04(+1.59%) |
Aug 24, 2015 | 2.500 | 2.550 | 2.500 | 2.510 | 13,464 | +0.01(+0.40%) |
Aug 21, 2015 | 2.500 | 2.570 | 2.110 | 2.500 | 36,533 | +0.00(+0.00%) |
Aug 20, 2015 | 2.500 | 2.520 | 2.500 | 2.500 | 3,031 | +0.00(+0.00%) |
Aug 19, 2015 | 2.510 | 2.510 | 2.500 | 2.500 | 5,610 | -0.01(-0.40%) |
Aug 18, 2015 | 2.500 | 2.510 | 2.440 | 2.510 | 14,720 | +0.01(+0.40%) |
Aug 17, 2015 | 2.500 | 2.510 | 2.500 | 2.500 | 21,072 | -0.04(-1.57%) |
Aug 14, 2015 | 2.500 | 2.548 | 2.500 | 2.540 | 2,725 | +0.04(+1.60%) |
Aug 13, 2015 | 2.520 | 2.540 | 2.380 | 2.500 | 28,458 | +0.00(+0.00%) |
Aug 12, 2015 | 2.500 | 2.520 | 2.380 | 2.500 | 24,550 | +0.00(+0.00%) |
Aug 11, 2015 | 2.500 | 2.523 | 2.500 | 2.500 | 6,370 | +0.00(+0.00%) |
Aug 10, 2015 | 2.550 | 2.560 | 2.500 | 2.500 | 13,447 | -0.03(-1.19%) |
Aug 07, 2015 | 2.524 | 2.540 | 2.524 | 2.530 | 394 | -0.01(-0.39%) |
Aug 06, 2015 | 2.500 | 2.540 | 2.470 | 2.540 | 1,844 | +0.04(+1.60%) |
Aug 05, 2015 | 2.500 | 2.550 | 2.500 | 2.500 | 7,544 | +0.00(+0.00%) |
Aug 04, 2015 | 2.500 | 2.500 | 2.500 | 2.500 | 6,586 | +0.00(+0.00%) |
Aug 03, 2015 | 2.500 | 2.590 | 2.500 | 2.500 | 14,870 | -0.02(-0.79%) |
Jul 31, 2015 | 2.540 | 2.540 | 2.520 | 2.520 | 8,096 | -0.09(-3.45%) |
Jul 30, 2015 | 2.550 | 2.610 | 2.550 | 2.610 | 1,149 | +0.11(+4.40%) |
Jul 29, 2015 | 2.500 | 2.600 | 2.500 | 2.500 | 15,701 | -0.01(-0.40%) |
Jul 28, 2015 | 2.500 | 2.590 | 2.500 | 2.510 | 6,543 | +0.01(+0.40%) |
Jul 27, 2015 | 2.580 | 2.590 | 2.500 | 2.500 | 8,452 | -0.06(-2.34%) |
Jul 24, 2015 | 2.590 | 2.630 | 2.520 | 2.560 | 22,094 | -0.07(-2.72%) |
Jul 23, 2015 | 2.510 | 2.640 | 2.450 | 2.632 | 13,514 | +0.11(+4.43%) |
Jul 22, 2015 | 2.550 | 2.580 | 2.120 | 2.520 | 17,451 | -0.06(-2.33%) |
Jul 21, 2015 | 2.390 | 2.630 | 2.390 | 2.580 | 13,877 | -0.05(-1.90%) |
Jul 20, 2015 | 2.460 | 2.630 | 2.310 | 2.630 | 45,734 | -0.01(-0.38%) |
Jul 17, 2015 | 2.790 | 2.790 | 2.550 | 2.640 | 23,577 | -0.15(-5.38%) |
Jul 16, 2015 | 3.000 | 3.090 | 2.420 | 2.790 | 86,037 | -0.38(-11.99%) |
Jul 15, 2015 | 3.140 | 3.170 | 3.140 | 3.170 | 700 | +0.01(+0.32%) |
Jul 14, 2015 | 3.140 | 3.160 | 3.140 | 3.160 | 1,200 | +0.01(+0.32%) |
Jul 13, 2015 | 3.140 | 3.170 | 3.100 | 3.150 | 1,992 | +0.00(+0.00%) |
Jul 10, 2015 | 3.121 | 3.160 | 3.121 | 3.150 | 3,730 | +0.00(+0.00%) |
Jul 09, 2015 | 3.170 | 3.170 | 3.150 | 3.150 | 3,677 | +0.00(+0.00%) |
Jul 08, 2015 | 3.150 | 3.160 | 3.135 | 3.150 | 3,181 | +0.00(+0.00%) |
Jul 07, 2015 | 3.150 | 3.150 | 3.150 | 3.150 | 2,000 | +0.00(+0.00%) |
Jul 06, 2015 | 3.090 | 3.150 | 3.090 | 3.150 | 825 | +0.01(+0.27%) |
Jul 02, 2015 | 3.150 | 3.142 | 3.142 | 3.142 | 1,000 | -0.01(-0.27%) |
Jul 01, 2015 | 3.090 | 3.190 | 3.090 | 3.150 | 1,411 | +0.00(+0.00%) |
Jun 30, 2015 | 3.189 | 3.190 | 3.150 | 3.150 | 1,794 | -0.01(-0.32%) |
Jun 29, 2015 | 3.170 | 3.190 | 3.138 | 3.160 | 6,180 | -0.01(-0.25%) |
Jun 26, 2015 | 3.170 | 3.170 | 3.160 | 3.168 | 602 | -0.00(-0.12%) |
Jun 25, 2015 | 3.160 | 3.190 | 3.150 | 3.172 | 2,920 | +0.02(+0.69%) |
Jun 24, 2015 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | -0.01(-0.32%) |
Jun 23, 2015 | 3.146 | 3.160 | 3.146 | 3.160 | 300 | +0.00(+0.00%) |
Jun 22, 2015 | 3.190 | 3.190 | 3.150 | 3.160 | 701 | -0.03(-0.94%) |
Jun 19, 2015 | 3.090 | 3.190 | 3.090 | 3.190 | 1,931 | +0.05(+1.59%) |
Jun 18, 2015 | 3.150 | 3.150 | 3.140 | 3.140 | 423 | +0.04(+1.29%) |
Jun 17, 2015 | 3.090 | 3.100 | 3.078 | 3.100 | 1,987 | +0.02(+0.65%) |
Jun 16, 2015 | 3.064 | 3.064 | 3.060 | 3.080 | 3,532 | -0.02(-0.65%) |
Jun 15, 2015 | 3.070 | 3.100 | 3.070 | 3.100 | 901 | -0.03(-0.96%) |
Jun 12, 2015 | 3.090 | 3.150 | 3.074 | 3.130 | 2,068 | +0.03(+0.97%) |
Jun 11, 2015 | 3.120 | 3.131 | 3.100 | 3.100 | 3,837 | -0.03(-0.96%) |
Jun 10, 2015 | 3.130 | 3.130 | 3.120 | 3.130 | 905 | +0.00(+0.00%) |
Jun 09, 2015 | 3.120 | 3.130 | 3.120 | 3.130 | 1,009 | +0.00(+0.00%) |
Jun 08, 2015 | 3.110 | 3.180 | 3.110 | 3.130 | 1,004 | +0.03(+0.97%) |
Jun 05, 2015 | 3.066 | 3.100 | 3.066 | 3.100 | 1,457 | +0.00(+0.00%) |
Jun 04, 2015 | 3.080 | 3.100 | 3.070 | 3.100 | 1,520 | +0.01(+0.32%) |
Jun 03, 2015 | 3.070 | 3.090 | 3.070 | 3.090 | 637 | +0.01(+0.32%) |
Jun 02, 2015 | 3.040 | 3.080 | 2.980 | 3.080 | 3,000 | +0.00(+0.00%) |
Jun 01, 2015 | 3.050 | 3.090 | 3.050 | 3.080 | 1,035 | -0.02(-0.65%) |
May 29, 2015 | 3.070 | 3.100 | 3.050 | 3.100 | 2,232 | +0.02(+0.65%) |
May 28, 2015 | 3.058 | 3.080 | 3.020 | 3.080 | 1,712 | +0.03(+0.98%) |
May 27, 2015 | 3.020 | 3.120 | 3.020 | 3.050 | 1,730 | -0.04(-1.29%) |
May 26, 2015 | 3.120 | 3.150 | 2.950 | 3.090 | 19,126 | -0.07(-2.22%) |
May 22, 2015 | 3.060 | 3.160 | 3.160 | 3.160 | 2,700 | +0.03(+0.96%) |
May 21, 2015 | 3.050 | 3.130 | 3.050 | 3.130 | 1,353 | +0.02(+0.64%) |
May 20, 2015 | 3.050 | 3.110 | 3.050 | 3.110 | 726 | +0.00(+0.00%) |
May 19, 2015 | 3.050 | 3.130 | 3.050 | 3.110 | 3,855 | -0.01(-0.32%) |
May 18, 2015 | 3.030 | 3.130 | 3.020 | 3.120 | 2,429 | +0.01(+0.32%) |
May 15, 2015 | 3.060 | 3.150 | 3.020 | 3.110 | 4,311 | +0.01(+0.32%) |
May 14, 2015 | 3.080 | 3.180 | 3.030 | 3.100 | 57,914 | -0.09(-2.82%) |
May 13, 2015 | 3.180 | 3.190 | 3.170 | 3.190 | 3,800 | +0.01(+0.35%) |
May 12, 2015 | 3.160 | 3.179 | 3.050 | 3.179 | 1,200 | -0.01(-0.34%) |
May 11, 2015 | 3.190 | 3.190 | 3.190 | 3.190 | 200 | +0.03(+0.95%) |
May 08, 2015 | 2.988 | 3.180 | 2.981 | 3.160 | 8,450 | -0.03(-0.94%) |
May 07, 2015 | 3.170 | 3.190 | 3.170 | 3.190 | 1,500 | -0.01(-0.31%) |
May 06, 2015 | 3.160 | 3.210 | 3.110 | 3.200 | 1,406 | -0.01(-0.31%) |
May 05, 2015 | 3.200 | 3.210 | 3.190 | 3.210 | 2,100 | +0.00(+0.00%) |
May 04, 2015 | 3.210 | 3.210 | 3.200 | 3.210 | 2,466 | +0.12(+3.82%) |