Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.876 | 2.941 | 2.861 | 2.936 | 21,514 | +0.05(+1.80%) |
Apr 28, 2016 | 2.936 | 2.961 | 2.871 | 2.884 | 31,989 | -0.06(-2.10%) |
Apr 27, 2016 | 2.961 | 2.961 | 2.931 | 2.946 | 8,917 | +0.01(+0.34%) |
Apr 26, 2016 | 2.941 | 2.968 | 2.936 | 2.936 | 4,443 | -0.02(-0.84%) |
Apr 25, 2016 | 2.921 | 2.965 | 2.921 | 2.961 | 10,681 | +0.03(+1.18%) |
Apr 22, 2016 | 2.950 | 2.965 | 2.926 | 2.926 | 13,349 | -0.04(-1.50%) |
Apr 21, 2016 | 2.970 | 2.970 | 2.926 | 2.970 | 37,299 | +0.00(+0.05%) |
Apr 20, 2016 | 3.020 | 3.020 | 2.961 | 2.969 | 38,119 | -0.05(-1.69%) |
Apr 19, 2016 | 3.040 | 3.040 | 3.018 | 3.020 | 9,738 | -0.01(-0.49%) |
Apr 18, 2016 | 3.005 | 3.064 | 3.005 | 3.035 | 3,740 | +0.04(+1.32%) |
Apr 15, 2016 | 3.020 | 3.055 | 2.995 | 2.995 | 25,117 | -0.02(-0.66%) |
Apr 14, 2016 | 3.008 | 3.020 | 2.995 | 3.015 | 2,056 | +0.01(+0.33%) |
Apr 13, 2016 | 3.025 | 3.025 | 2.975 | 3.005 | 21,249 | +0.03(+1.00%) |
Apr 12, 2016 | 3.040 | 3.077 | 2.970 | 2.975 | 36,207 | -0.09(-2.91%) |
Apr 11, 2016 | 3.045 | 3.079 | 3.000 | 3.064 | 17,829 | +0.02(+0.81%) |
Apr 08, 2016 | 3.045 | 3.062 | 3.005 | 3.040 | 22,279 | +0.00(+0.03%) |
Apr 07, 2016 | 3.035 | 3.058 | 3.010 | 3.039 | 16,603 | +0.00(+0.13%) |
Apr 06, 2016 | 3.040 | 3.060 | 3.000 | 3.035 | 26,331 | -0.01(-0.33%) |
Apr 05, 2016 | 3.089 | 3.089 | 3.045 | 3.045 | 17,444 | -0.04(-1.44%) |
Apr 04, 2016 | 3.119 | 3.119 | 3.089 | 3.089 | 8,608 | -0.03(-0.95%) |
Apr 01, 2016 | 3.129 | 3.129 | 3.109 | 3.119 | 14,319 | +0.02(+0.80%) |
Mar 31, 2016 | 3.104 | 3.158 | 3.094 | 3.094 | 29,765 | +0.00(+0.16%) |
Mar 30, 2016 | 3.119 | 3.138 | 3.045 | 3.089 | 24,295 | +0.00(+0.00%) |
Mar 29, 2016 | 3.089 | 3.159 | 3.064 | 3.089 | 26,669 | +0.02(+0.65%) |
Mar 28, 2016 | 3.050 | 3.084 | 3.030 | 3.069 | 30,484 | +0.00(+0.16%) |
Mar 24, 2016 | 3.094 | 3.064 | 3.064 | 3.064 | 24,239 | -0.02(-0.64%) |
Mar 23, 2016 | 3.119 | 3.143 | 3.074 | 3.084 | 11,980 | -0.02(-0.64%) |
Mar 22, 2016 | 3.119 | 3.163 | 3.079 | 3.104 | 77,306 | -0.01(-0.32%) |
Mar 21, 2016 | 3.020 | 3.154 | 3.015 | 3.114 | 55,115 | +0.11(+3.80%) |
Mar 18, 2016 | 3.010 | 3.020 | 3.000 | 3.000 | 34,138 | -0.01(-0.33%) |
Mar 17, 2016 | 3.015 | 3.035 | 2.970 | 3.010 | 70,709 | +0.02(+0.66%) |
Mar 16, 2016 | 3.000 | 3.035 | 2.970 | 2.990 | 75,042 | +0.00(+0.17%) |
Mar 15, 2016 | 3.000 | 3.034 | 2.961 | 2.985 | 43,448 | -0.01(-0.33%) |
Mar 14, 2016 | 3.050 | 3.050 | 2.985 | 2.995 | 30,619 | -0.04(-1.47%) |
Mar 11, 2016 | 3.040 | 3.045 | 2.985 | 3.040 | 11,753 | +0.01(+0.33%) |
Mar 10, 2016 | 3.134 | 3.134 | 2.985 | 3.030 | 21,615 | -0.07(-2.39%) |
Mar 09, 2016 | 3.134 | 3.134 | 3.074 | 3.104 | 12,739 | -0.00(-0.16%) |
Mar 08, 2016 | 3.119 | 3.144 | 3.094 | 3.109 | 6,039 | +0.00(+0.00%) |
Mar 07, 2016 | 3.064 | 3.163 | 3.064 | 3.109 | 18,575 | +0.04(+1.45%) |
Mar 04, 2016 | 3.119 | 3.149 | 3.069 | 3.064 | 42,327 | -0.06(-2.06%) |
Mar 03, 2016 | 3.114 | 3.159 | 3.094 | 3.129 | 27,125 | +0.03(+0.96%) |
Mar 02, 2016 | 3.045 | 3.109 | 3.020 | 3.099 | 44,026 | +0.06(+1.95%) |
Mar 01, 2016 | 3.084 | 3.119 | 3.040 | 3.040 | 30,823 | -0.04(-1.29%) |
Feb 29, 2016 | 3.060 | 3.119 | 3.050 | 3.079 | 30,028 | +0.04(+1.30%) |
Feb 26, 2016 | 3.069 | 3.069 | 2.990 | 3.040 | 27,145 | +0.01(+0.49%) |
Feb 25, 2016 | 3.005 | 3.084 | 3.005 | 3.025 | 17,211 | +0.00(+0.00%) |
Feb 24, 2016 | 3.025 | 3.064 | 2.970 | 3.025 | 60,601 | -0.00(-0.16%) |
Feb 23, 2016 | 3.020 | 3.119 | 3.015 | 3.030 | 41,887 | +0.01(+0.33%) |
Feb 22, 2016 | 3.168 | 3.168 | 3.020 | 3.020 | 62,217 | -0.03(-0.97%) |
Feb 19, 2016 | 3.040 | 3.079 | 3.025 | 3.050 | 81,225 | +0.02(+0.82%) |
Feb 18, 2016 | 2.832 | 3.060 | 2.827 | 3.025 | 182,863 | +0.30(+10.89%) |
Feb 17, 2016 | 2.713 | 2.762 | 2.713 | 2.728 | 19,839 | +0.05(+2.04%) |
Feb 16, 2016 | 2.673 | 2.698 | 2.663 | 2.673 | 28,456 | +0.04(+1.69%) |
Feb 12, 2016 | 2.659 | 2.629 | 2.629 | 2.629 | 49,286 | -0.03(-1.30%) |
Feb 11, 2016 | 2.688 | 2.688 | 2.659 | 2.663 | 29,143 | -0.05(-2.00%) |
Feb 10, 2016 | 2.698 | 2.723 | 2.678 | 2.718 | 15,187 | +0.04(+1.48%) |
Feb 09, 2016 | 2.649 | 2.688 | 2.649 | 2.678 | 9,938 | +0.01(+0.56%) |
Feb 08, 2016 | 2.663 | 2.693 | 2.649 | 2.663 | 37,105 | +0.01(+0.56%) |
Feb 05, 2016 | 2.678 | 2.678 | 2.649 | 2.649 | 28,585 | +0.02(+0.75%) |
Feb 04, 2016 | 2.668 | 2.683 | 2.624 | 2.629 | 30,858 | +0.02(+0.95%) |
Feb 03, 2016 | 2.609 | 2.644 | 2.604 | 2.604 | 28,381 | -0.02(-0.94%) |
Feb 02, 2016 | 2.721 | 2.723 | 2.604 | 2.629 | 16,943 | -0.11(-4.15%) |
Feb 01, 2016 | 2.535 | 2.777 | 2.500 | 2.743 | 104,444 | +0.04(+1.65%) |
Jan 29, 2016 | 2.629 | 2.748 | 2.629 | 2.698 | 87,502 | +0.09(+3.42%) |
Jan 28, 2016 | 2.668 | 2.668 | 2.609 | 2.609 | 12,349 | -0.03(-1.31%) |
Jan 27, 2016 | 2.723 | 2.732 | 2.644 | 2.644 | 26,242 | +0.00(+0.19%) |
Jan 26, 2016 | 2.659 | 2.693 | 2.619 | 2.639 | 50,429 | +0.00(+0.19%) |
Jan 25, 2016 | 2.649 | 2.664 | 2.634 | 2.634 | 28,482 | -0.03(-1.30%) |
Jan 22, 2016 | 2.609 | 2.698 | 2.609 | 2.668 | 27,781 | -0.00(-0.19%) |
Jan 21, 2016 | 2.634 | 2.707 | 2.609 | 2.673 | 12,846 | +0.03(+1.31%) |
Jan 20, 2016 | 2.535 | 2.659 | 2.535 | 2.639 | 39,855 | +0.07(+2.90%) |
Jan 19, 2016 | 2.624 | 2.639 | 2.550 | 2.564 | 36,909 | -0.02(-0.96%) |
Jan 15, 2016 | 2.624 | 2.589 | 2.589 | 2.589 | 32,722 | -0.07(-2.79%) |
Jan 14, 2016 | 2.624 | 2.738 | 2.594 | 2.663 | 43,125 | -0.01(-0.55%) |
Jan 13, 2016 | 2.723 | 2.743 | 2.629 | 2.678 | 38,693 | -0.03(-1.10%) |
Jan 12, 2016 | 2.748 | 2.753 | 2.659 | 2.708 | 59,056 | -0.02(-0.73%) |
Jan 11, 2016 | 2.718 | 2.753 | 2.673 | 2.728 | 13,567 | +0.02(+0.73%) |
Jan 08, 2016 | 2.807 | 2.807 | 2.703 | 2.708 | 26,285 | -0.09(-3.36%) |
Jan 07, 2016 | 2.832 | 2.838 | 2.791 | 2.802 | 51,746 | -0.04(-1.39%) |
Jan 06, 2016 | 2.842 | 2.876 | 2.842 | 2.842 | 13,278 | -0.04(-1.54%) |
Jan 05, 2016 | 2.915 | 2.921 | 2.842 | 2.886 | 42,828 | -0.03(-1.19%) |
Jan 04, 2016 | 2.866 | 2.921 | 2.842 | 2.921 | 73,220 | +0.00(+0.00%) |
Dec 31, 2015 | 2.951 | 2.921 | 2.921 | 2.921 | 72,919 | -0.02(-0.84%) |
Dec 30, 2015 | 2.903 | 2.965 | 2.891 | 2.946 | 72,599 | +0.06(+2.06%) |
Dec 29, 2015 | 2.946 | 3.020 | 2.876 | 2.886 | 80,699 | -0.10(-3.48%) |
Dec 28, 2015 | 2.985 | 3.010 | 2.946 | 2.990 | 40,382 | +0.01(+0.33%) |
Dec 24, 2015 | 2.965 | 2.980 | 2.980 | 2.980 | 20,603 | +0.03(+1.01%) |
Dec 23, 2015 | 2.916 | 2.956 | 2.882 | 2.951 | 64,968 | +0.10(+3.47%) |
Dec 22, 2015 | 2.748 | 2.876 | 2.738 | 2.852 | 23,427 | +0.11(+3.97%) |
Dec 21, 2015 | 2.807 | 2.980 | 2.718 | 2.743 | 76,484 | -0.05(-1.77%) |
Dec 18, 2015 | 2.792 | 2.935 | 2.792 | 2.792 | 56,020 | +0.03(+1.26%) |
Dec 17, 2015 | 2.681 | 2.797 | 2.681 | 2.758 | 26,184 | +0.00(+0.00%) |
Dec 16, 2015 | 2.758 | 2.817 | 2.743 | 2.758 | 42,066 | +0.03(+1.09%) |
Dec 15, 2015 | 2.723 | 2.881 | 2.693 | 2.728 | 115,981 | -0.01(-0.36%) |
Dec 14, 2015 | 2.673 | 2.767 | 2.673 | 2.738 | 27,915 | +0.06(+2.22%) |
Dec 11, 2015 | 2.748 | 2.768 | 2.654 | 2.678 | 154,358 | -0.07(-2.52%) |
Dec 10, 2015 | 2.861 | 2.886 | 2.738 | 2.748 | 138,279 | -0.06(-2.12%) |
Dec 09, 2015 | 2.866 | 2.938 | 2.792 | 2.807 | 95,487 | -0.09(-3.24%) |
Dec 08, 2015 | 2.916 | 2.970 | 2.871 | 2.901 | 58,725 | -0.06(-2.17%) |
Dec 07, 2015 | 2.990 | 3.010 | 2.961 | 2.965 | 46,957 | -0.05(-1.64%) |
Dec 04, 2015 | 3.035 | 3.154 | 2.961 | 3.015 | 93,877 | +0.00(+0.00%) |
Dec 03, 2015 | 2.871 | 3.159 | 2.857 | 3.015 | 603,331 | +0.14(+5.00%) |
Dec 02, 2015 | 2.919 | 2.951 | 2.871 | 2.871 | 70,271 | -0.01(-0.51%) |
Dec 01, 2015 | 2.901 | 2.948 | 2.872 | 2.886 | 36,584 | -0.01(-0.34%) |
Nov 30, 2015 | 2.911 | 2.946 | 2.852 | 2.896 | 111,640 | -0.02(-0.85%) |
Nov 27, 2015 | 2.891 | 2.990 | 2.889 | 2.921 | 36,322 | +0.02(+0.68%) |
Nov 25, 2015 | 2.822 | 2.901 | 2.901 | 2.901 | 69,889 | +0.09(+3.17%) |
Nov 24, 2015 | 2.738 | 2.842 | 2.723 | 2.812 | 110,069 | +0.04(+1.61%) |
Nov 23, 2015 | 2.827 | 2.832 | 2.755 | 2.767 | 104,569 | -0.04(-1.41%) |
Nov 20, 2015 | 2.857 | 2.871 | 2.787 | 2.807 | 61,466 | -0.06(-2.24%) |
Nov 19, 2015 | 2.787 | 2.886 | 2.787 | 2.871 | 56,044 | +0.08(+2.84%) |
Nov 18, 2015 | 2.753 | 2.807 | 2.738 | 2.792 | 81,360 | +0.01(+0.53%) |
Nov 17, 2015 | 2.866 | 2.881 | 2.772 | 2.777 | 66,184 | -0.09(-3.11%) |
Nov 16, 2015 | 2.807 | 2.891 | 2.782 | 2.866 | 131,533 | +0.02(+0.70%) |
Nov 13, 2015 | 2.951 | 2.951 | 2.797 | 2.847 | 66,865 | -0.11(-3.68%) |
Nov 12, 2015 | 2.916 | 2.995 | 2.916 | 2.956 | 120,849 | +0.00(+0.17%) |
Nov 11, 2015 | 3.015 | 3.015 | 2.857 | 2.951 | 155,667 | -0.03(-1.16%) |
Nov 10, 2015 | 2.896 | 3.074 | 2.896 | 2.985 | 162,934 | +0.05(+1.69%) |
Nov 09, 2015 | 2.787 | 3.020 | 2.569 | 2.936 | 601,285 | -0.19(-6.02%) |
Nov 06, 2015 | 3.218 | 3.223 | 3.097 | 3.124 | 143,798 | -0.11(-3.37%) |
Nov 05, 2015 | 3.312 | 3.337 | 3.233 | 3.233 | 89,882 | -0.08(-2.39%) |
Nov 04, 2015 | 3.263 | 3.352 | 3.223 | 3.312 | 65,849 | +0.03(+1.06%) |
Nov 03, 2015 | 3.282 | 3.374 | 3.245 | 3.277 | 72,846 | -0.00(-0.15%) |
Nov 02, 2015 | 3.094 | 3.416 | 2.990 | 3.282 | 278,201 | -0.05(-1.63%) |
Oct 30, 2015 | 3.461 | 3.461 | 3.292 | 3.337 | 168,225 | -0.13(-3.85%) |
Oct 29, 2015 | 3.456 | 3.475 | 3.396 | 3.470 | 114,511 | +0.00(+0.00%) |
Oct 28, 2015 | 3.441 | 3.500 | 3.376 | 3.470 | 95,421 | +0.03(+0.86%) |
Oct 27, 2015 | 3.505 | 3.515 | 3.406 | 3.441 | 142,363 | -0.04(-1.28%) |
Oct 26, 2015 | 3.629 | 3.629 | 3.381 | 3.485 | 178,207 | -0.14(-3.90%) |
Oct 23, 2015 | 3.624 | 3.763 | 3.584 | 3.627 | 595,153 | +0.01(+0.22%) |
Oct 22, 2015 | 3.381 | 3.619 | 3.371 | 3.619 | 570,215 | +0.20(+5.94%) |
Oct 21, 2015 | 3.406 | 3.436 | 3.362 | 3.416 | 115,412 | +0.01(+0.29%) |
Oct 20, 2015 | 3.451 | 3.505 | 3.347 | 3.406 | 221,744 | -0.01(-0.29%) |
Oct 19, 2015 | 3.396 | 3.480 | 3.347 | 3.416 | 193,647 | +0.02(+0.58%) |
Oct 16, 2015 | 3.416 | 3.431 | 3.174 | 3.396 | 145,721 | +0.01(+0.44%) |
Oct 15, 2015 | 3.243 | 3.381 | 3.238 | 3.381 | 64,051 | +0.13(+4.12%) |
Oct 14, 2015 | 3.248 | 3.357 | 3.094 | 3.248 | 124,911 | -0.03(-1.06%) |
Oct 13, 2015 | 3.589 | 3.604 | 3.173 | 3.282 | 393,987 | -0.34(-9.30%) |
Oct 12, 2015 | 3.589 | 3.664 | 3.406 | 3.619 | 691,955 | +0.22(+6.56%) |
Oct 09, 2015 | 3.465 | 3.506 | 3.302 | 3.396 | 196,002 | +0.01(+0.44%) |
Oct 08, 2015 | 3.490 | 3.743 | 3.292 | 3.381 | 612,326 | -0.13(-3.67%) |
Oct 07, 2015 | 3.525 | 3.624 | 3.396 | 3.510 | 607,618 | -0.04(-1.25%) |
Oct 06, 2015 | 3.079 | 3.673 | 3.078 | 3.555 | 1,356,683 | +0.51(+16.75%) |
Oct 05, 2015 | 3.020 | 3.089 | 3.006 | 3.045 | 144,187 | +0.03(+1.10%) |
Oct 02, 2015 | 2.951 | 3.020 | 2.951 | 3.012 | 45,601 | +0.04(+1.22%) |
Oct 01, 2015 | 3.005 | 3.005 | 2.963 | 2.975 | 51,346 | -0.02(-0.66%) |
Sep 30, 2015 | 2.990 | 3.015 | 2.964 | 2.995 | 57,975 | +0.10(+3.42%) |
Sep 29, 2015 | 2.907 | 2.961 | 2.857 | 2.896 | 42,341 | +0.02(+0.83%) |
Sep 28, 2015 | 2.936 | 2.970 | 2.738 | 2.872 | 40,951 | -0.05(-1.66%) |
Sep 25, 2015 | 2.881 | 2.961 | 2.842 | 2.921 | 35,736 | -0.01(-0.17%) |
Sep 24, 2015 | 2.909 | 2.951 | 2.909 | 2.926 | 14,971 | +0.00(+0.17%) |
Sep 23, 2015 | 2.837 | 2.961 | 2.837 | 2.921 | 47,625 | +0.07(+2.43%) |
Sep 22, 2015 | 2.772 | 2.852 | 2.748 | 2.852 | 20,221 | +0.08(+2.86%) |
Sep 21, 2015 | 2.728 | 2.772 | 2.723 | 2.772 | 8,564 | -0.01(-0.53%) |
Sep 18, 2015 | 2.672 | 2.787 | 2.663 | 2.787 | 60,050 | +0.05(+1.99%) |
Sep 17, 2015 | 2.822 | 2.866 | 2.733 | 2.733 | 42,626 | -0.09(-3.33%) |
Sep 16, 2015 | 2.827 | 2.886 | 2.817 | 2.827 | 5,484 | +0.00(+0.00%) |
Sep 15, 2015 | 2.792 | 2.891 | 2.787 | 2.827 | 21,946 | -0.02(-0.70%) |
Sep 14, 2015 | 2.817 | 2.881 | 2.792 | 2.847 | 32,052 | +0.06(+2.13%) |
Sep 11, 2015 | 2.787 | 2.847 | 2.767 | 2.787 | 15,755 | +0.00(+0.18%) |
Sep 10, 2015 | 2.787 | 2.806 | 2.733 | 2.782 | 23,293 | -0.00(-0.18%) |
Sep 09, 2015 | 2.748 | 2.842 | 2.748 | 2.787 | 38,760 | +0.03(+1.26%) |
Sep 08, 2015 | 3.069 | 3.144 | 2.762 | 2.753 | 178,964 | -0.13(-4.47%) |
Sep 04, 2015 | 2.837 | 2.881 | 2.881 | 2.881 | 10,907 | -0.02(-0.68%) |
Sep 03, 2015 | 2.911 | 2.951 | 2.857 | 2.901 | 10,521 | +0.07(+2.45%) |
Sep 02, 2015 | 2.966 | 2.966 | 2.832 | 2.832 | 16,234 | -0.08(-2.89%) |
Sep 01, 2015 | 2.970 | 2.970 | 2.758 | 2.916 | 15,523 | -0.03(-1.01%) |
Aug 31, 2015 | 3.000 | 3.000 | 2.911 | 2.946 | 25,598 | -0.07(-2.30%) |
Aug 28, 2015 | 3.000 | 3.020 | 2.990 | 3.015 | 17,595 | +0.07(+2.35%) |
Aug 27, 2015 | 2.946 | 2.995 | 2.728 | 2.946 | 4,944 | +0.14(+5.01%) |
Aug 26, 2015 | 2.787 | 2.837 | 2.723 | 2.805 | 10,249 | -0.02(-0.77%) |
Aug 25, 2015 | 2.822 | 2.921 | 2.822 | 2.827 | 7,998 | +0.10(+3.63%) |
Aug 24, 2015 | 2.673 | 2.743 | 2.673 | 2.728 | 15,191 | -0.09(-3.33%) |
Aug 21, 2015 | 2.787 | 2.970 | 2.649 | 2.822 | 44,914 | -0.03(-1.17%) |
Aug 20, 2015 | 2.882 | 2.882 | 2.772 | 2.855 | 16,098 | -0.04(-1.35%) |
Aug 19, 2015 | 2.881 | 2.980 | 2.881 | 2.894 | 29,210 | -0.03(-1.13%) |
Aug 18, 2015 | 2.921 | 2.961 | 2.886 | 2.928 | 23,390 | +0.01(+0.40%) |
Aug 17, 2015 | 2.921 | 2.970 | 2.916 | 2.916 | 9,935 | -0.02(-0.84%) |
Aug 14, 2015 | 2.921 | 2.965 | 2.921 | 2.941 | 14,939 | -0.01(-0.34%) |
Aug 13, 2015 | 2.951 | 2.951 | 2.951 | 2.951 | 391 | +0.00(+0.08%) |
Aug 12, 2015 | 2.931 | 2.951 | 2.931 | 2.948 | 6,528 | -0.00(-0.08%) |
Aug 11, 2015 | 3.010 | 3.010 | 2.921 | 2.951 | 13,008 | -0.06(-1.97%) |
Aug 10, 2015 | 3.020 | 3.035 | 2.927 | 3.010 | 18,033 | +0.01(+0.50%) |
Aug 07, 2015 | 2.896 | 2.995 | 2.871 | 2.995 | 38,546 | +0.11(+3.95%) |
Aug 06, 2015 | 2.803 | 2.916 | 2.797 | 2.881 | 7,457 | -0.01(-0.51%) |
Aug 05, 2015 | 2.901 | 2.956 | 2.881 | 2.896 | 22,748 | -0.00(-0.17%) |
Aug 04, 2015 | 2.624 | 2.901 | 2.624 | 2.901 | 29,700 | +0.04(+1.38%) |
Aug 03, 2015 | 2.921 | 2.921 | 2.861 | 2.861 | 6,898 | -0.03(-1.20%) |
Jul 31, 2015 | 2.861 | 2.921 | 2.861 | 2.896 | 33,241 | +0.04(+1.56%) |
Jul 29, 2015 | 2.857 | 2.852 | 2.852 | 2.852 | 103 | +0.03(+1.23%) |
Jul 28, 2015 | 2.871 | 2.871 | 2.624 | 2.817 | 34,924 | +0.11(+4.02%) |
Jul 27, 2015 | 2.748 | 2.822 | 2.624 | 2.708 | 47,946 | -0.09(-3.19%) |
Jul 24, 2015 | 2.852 | 2.921 | 2.683 | 2.797 | 49,023 | -0.09(-3.25%) |
Jul 23, 2015 | 2.857 | 2.970 | 2.832 | 2.891 | 27,519 | -0.06(-2.01%) |
Jul 22, 2015 | 2.961 | 2.990 | 2.906 | 2.951 | 10,537 | -0.04(-1.25%) |
Jul 21, 2015 | 2.936 | 2.995 | 2.936 | 2.988 | 41,475 | +0.07(+2.29%) |
Jul 20, 2015 | 2.951 | 2.970 | 2.866 | 2.921 | 28,476 | -0.02(-0.67%) |
Jul 17, 2015 | 2.946 | 2.946 | 2.827 | 2.941 | 16,690 | +0.02(+0.68%) |
Jul 16, 2015 | 2.911 | 2.921 | 2.782 | 2.921 | 18,199 | +0.01(+0.51%) |
Jul 15, 2015 | 2.881 | 2.906 | 2.876 | 2.906 | 13,703 | +0.03(+1.21%) |
Jul 14, 2015 | 2.837 | 2.880 | 2.837 | 2.871 | 4,486 | -0.02(-0.60%) |
Jul 13, 2015 | 2.911 | 2.911 | 2.758 | 2.889 | 18,381 | +0.00(+0.09%) |
Jul 10, 2015 | 2.810 | 2.886 | 2.810 | 2.886 | 9,972 | +0.00(+0.00%) |
Jul 09, 2015 | 2.861 | 2.886 | 2.832 | 2.886 | 9,229 | +0.04(+1.57%) |
Jul 08, 2015 | 2.787 | 2.842 | 2.772 | 2.842 | 15,054 | +0.10(+3.80%) |
Jul 07, 2015 | 2.822 | 2.822 | 2.738 | 2.738 | 10,901 | -0.08(-2.98%) |
Jul 06, 2015 | 2.738 | 2.822 | 2.738 | 2.822 | 6,655 | +0.07(+2.70%) |
Jul 02, 2015 | 2.767 | 2.748 | 2.748 | 2.748 | 2,019 | -0.09(-3.14%) |
Jul 01, 2015 | 2.827 | 2.871 | 2.748 | 2.837 | 3,831 | +0.00(+0.00%) |
Jun 30, 2015 | 2.847 | 2.852 | 2.777 | 2.837 | 20,080 | +0.07(+2.69%) |
Jun 29, 2015 | 2.831 | 2.831 | 2.738 | 2.762 | 13,091 | -0.01(-0.53%) |
Jun 26, 2015 | 2.832 | 2.871 | 2.748 | 2.777 | 29,325 | +0.03(+1.08%) |
Jun 25, 2015 | 2.842 | 2.842 | 2.748 | 2.748 | 13,072 | -0.03(-1.07%) |
Jun 24, 2015 | 2.733 | 2.822 | 2.733 | 2.777 | 4,286 | +0.01(+0.54%) |
Jun 23, 2015 | 2.802 | 2.822 | 2.762 | 2.762 | 8,495 | -0.02(-0.71%) |
Jun 22, 2015 | 2.738 | 2.782 | 2.738 | 2.782 | 4,558 | -0.06(-2.26%) |
Jun 19, 2015 | 2.852 | 2.852 | 2.738 | 2.847 | 17,759 | +0.01(+0.52%) |
Jun 18, 2015 | 2.758 | 2.832 | 2.758 | 2.832 | 8,475 | +0.07(+2.69%) |
Jun 17, 2015 | 2.769 | 2.802 | 2.758 | 2.758 | 6,019 | +0.00(+0.18%) |
Jun 16, 2015 | 2.738 | 2.812 | 2.738 | 2.753 | 5,651 | +0.01(+0.54%) |
Jun 15, 2015 | 2.698 | 2.738 | 2.609 | 2.738 | 5,397 | +0.02(+0.91%) |
Jun 12, 2015 | 2.777 | 2.777 | 2.713 | 2.713 | 424 | -0.04(-1.44%) |
Jun 11, 2015 | 2.787 | 2.817 | 2.619 | 2.753 | 12,460 | -0.03(-1.24%) |
Jun 10, 2015 | 2.634 | 2.822 | 2.634 | 2.787 | 27,796 | +0.00(+0.18%) |
Jun 08, 2015 | 2.644 | 2.782 | 2.782 | 2.782 | 335 | +0.01(+0.36%) |
Jun 05, 2015 | 2.713 | 2.837 | 2.650 | 2.772 | 23,513 | -0.00(-0.18%) |
Jun 04, 2015 | 2.738 | 2.787 | 2.693 | 2.777 | 23,530 | +0.07(+2.56%) |
Jun 03, 2015 | 2.649 | 2.817 | 2.649 | 2.708 | 9,368 | -0.07(-2.67%) |
Jun 02, 2015 | 2.728 | 2.797 | 2.634 | 2.782 | 46,199 | +0.03(+1.26%) |
Jun 01, 2015 | 2.689 | 2.772 | 2.688 | 2.748 | 13,129 | +0.05(+1.83%) |
May 29, 2015 | 2.574 | 2.767 | 2.574 | 2.698 | 25,770 | -0.02(-0.73%) |
May 28, 2015 | 2.589 | 2.743 | 2.589 | 2.718 | 34,138 | +0.02(+0.92%) |
May 27, 2015 | 2.659 | 2.748 | 2.659 | 2.693 | 37,156 | +0.04(+1.59%) |
May 26, 2015 | 2.604 | 2.651 | 2.599 | 2.651 | 10,509 | -0.07(-2.46%) |
May 22, 2015 | 2.673 | 2.718 | 2.718 | 2.718 | 12,321 | +0.08(+3.20%) |
May 21, 2015 | 2.609 | 2.639 | 2.579 | 2.634 | 9,881 | +0.06(+2.31%) |
May 20, 2015 | 2.584 | 2.604 | 2.451 | 2.574 | 337,013 | -0.01(-0.48%) |
May 19, 2015 | 2.558 | 2.587 | 2.558 | 2.587 | 27,103 | -0.01(-0.48%) |
May 18, 2015 | 2.574 | 2.614 | 2.541 | 2.599 | 24,089 | +0.00(+0.00%) |
May 15, 2015 | 2.555 | 2.614 | 2.555 | 2.599 | 19,952 | +0.05(+1.94%) |
May 14, 2015 | 2.550 | 2.604 | 2.550 | 2.550 | 3,635 | -0.04(-1.72%) |
May 13, 2015 | 2.550 | 2.594 | 2.525 | 2.594 | 25,854 | -0.00(-0.19%) |
May 12, 2015 | 2.525 | 2.599 | 2.525 | 2.599 | 11,994 | +0.07(+2.94%) |
May 11, 2015 | 2.525 | 2.614 | 2.525 | 2.525 | 54,764 | -0.12(-4.49%) |
May 08, 2015 | 2.554 | 2.644 | 2.545 | 2.644 | 14,729 | +0.11(+4.50%) |
May 07, 2015 | 2.475 | 2.564 | 2.475 | 2.530 | 12,060 | +0.04(+1.59%) |
May 06, 2015 | 2.490 | 2.511 | 2.460 | 2.490 | 53,279 | +0.00(+0.00%) |
May 05, 2015 | 2.530 | 2.535 | 2.490 | 2.490 | 34,338 | -0.02(-0.98%) |
May 04, 2015 | 2.515 | 2.584 | 2.515 | 2.515 | 52,594 | -0.10(-3.97%) |