Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.818 | 2.857 | 2.747 | 2.752 | 190,836 | -0.08(-2.72%) |
May 27, 2016 | 2.879 | 2.829 | 2.829 | 2.829 | 1,178,677 | -0.08(-2.65%) |
May 26, 2016 | 2.890 | 2.928 | 2.791 | 2.906 | 127,812 | +0.00(+0.00%) |
May 25, 2016 | 2.933 | 2.933 | 2.857 | 2.906 | 61,171 | -0.01(-0.38%) |
May 24, 2016 | 2.906 | 2.939 | 2.807 | 2.917 | 35,744 | -0.02(-0.56%) |
May 23, 2016 | 2.862 | 2.933 | 2.862 | 2.933 | 28,240 | +0.05(+1.91%) |
May 20, 2016 | 2.791 | 2.887 | 2.785 | 2.879 | 26,382 | +0.08(+2.74%) |
May 19, 2016 | 2.840 | 2.840 | 2.763 | 2.802 | 171,846 | -0.04(-1.54%) |
May 18, 2016 | 2.933 | 2.933 | 2.840 | 2.846 | 48,818 | -0.12(-3.90%) |
May 17, 2016 | 2.933 | 2.986 | 2.891 | 2.961 | 52,719 | +0.00(+0.00%) |
May 16, 2016 | 2.950 | 2.994 | 2.944 | 2.961 | 109,585 | +0.05(+1.89%) |
May 13, 2016 | 2.977 | 2.988 | 2.821 | 2.906 | 102,223 | -0.05(-1.86%) |
May 12, 2016 | 2.906 | 2.961 | 2.906 | 2.961 | 81,957 | +0.09(+3.26%) |
May 11, 2016 | 2.895 | 2.906 | 2.838 | 2.868 | 69,841 | +0.00(+0.00%) |
May 10, 2016 | 2.785 | 2.933 | 2.785 | 2.868 | 155,427 | +0.12(+4.19%) |
May 09, 2016 | 2.791 | 2.802 | 2.736 | 2.752 | 105,245 | -0.03(-1.09%) |
May 06, 2016 | 2.791 | 2.824 | 2.722 | 2.782 | 68,532 | +0.05(+1.71%) |
May 05, 2016 | 2.818 | 2.818 | 2.686 | 2.736 | 44,685 | +0.05(+2.05%) |
May 04, 2016 | 2.840 | 2.846 | 2.681 | 2.681 | 72,464 | -0.18(-6.15%) |
May 03, 2016 | 2.814 | 2.862 | 2.766 | 2.857 | 34,129 | -0.01(-0.38%) |
May 02, 2016 | 3.049 | 3.049 | 2.796 | 2.868 | 46,979 | -0.15(-5.09%) |
Apr 29, 2016 | 3.032 | 3.032 | 2.901 | 3.021 | 88,640 | +0.05(+1.76%) |
Apr 28, 2016 | 2.969 | 3.001 | 2.894 | 2.969 | 140,256 | +0.03(+1.09%) |
Apr 27, 2016 | 2.921 | 2.997 | 2.889 | 2.937 | 128,323 | +0.09(+3.20%) |
Apr 26, 2016 | 2.868 | 2.969 | 2.803 | 2.846 | 85,204 | +0.01(+0.38%) |
Apr 25, 2016 | 2.921 | 2.969 | 2.835 | 2.835 | 68,954 | -0.09(-3.11%) |
Apr 22, 2016 | 2.835 | 2.937 | 2.809 | 2.926 | 106,330 | +0.10(+3.60%) |
Apr 21, 2016 | 2.728 | 2.835 | 2.723 | 2.825 | 123,285 | +0.10(+3.73%) |
Apr 20, 2016 | 2.643 | 2.766 | 2.636 | 2.723 | 263,454 | +0.11(+4.30%) |
Apr 19, 2016 | 2.568 | 2.654 | 2.568 | 2.611 | 83,681 | +0.04(+1.46%) |
Apr 18, 2016 | 2.563 | 2.611 | 2.563 | 2.573 | 15,351 | +0.03(+1.26%) |
Apr 15, 2016 | 2.627 | 2.659 | 2.525 | 2.541 | 102,186 | -0.12(-4.43%) |
Apr 14, 2016 | 2.579 | 2.675 | 2.520 | 2.659 | 74,193 | +0.09(+3.54%) |
Apr 13, 2016 | 2.616 | 2.674 | 2.440 | 2.568 | 97,392 | -0.03(-1.34%) |
Apr 12, 2016 | 2.627 | 2.675 | 2.569 | 2.603 | 42,838 | +0.05(+1.78%) |
Apr 11, 2016 | 2.541 | 2.616 | 2.541 | 2.557 | 69,746 | +0.03(+1.06%) |
Apr 08, 2016 | 2.632 | 2.679 | 2.498 | 2.531 | 101,756 | -0.09(-3.47%) |
Apr 07, 2016 | 2.579 | 2.632 | 2.547 | 2.621 | 18,389 | +0.01(+0.20%) |
Apr 06, 2016 | 2.605 | 2.650 | 2.568 | 2.616 | 19,394 | +0.10(+3.82%) |
Apr 05, 2016 | 2.579 | 2.643 | 2.488 | 2.520 | 70,758 | -0.11(-4.07%) |
Apr 04, 2016 | 2.557 | 2.735 | 2.466 | 2.627 | 114,923 | +0.10(+3.81%) |
Apr 01, 2016 | 2.547 | 2.568 | 2.504 | 2.531 | 29,944 | -0.03(-1.25%) |
Mar 31, 2016 | 2.552 | 2.632 | 2.514 | 2.563 | 100,638 | +0.02(+0.84%) |
Mar 30, 2016 | 2.656 | 2.656 | 2.498 | 2.541 | 106,943 | -0.04(-1.45%) |
Mar 29, 2016 | 2.616 | 2.616 | 2.541 | 2.579 | 69,692 | -0.04(-1.43%) |
Mar 28, 2016 | 2.728 | 2.728 | 2.616 | 2.616 | 28,602 | -0.13(-4.68%) |
Mar 24, 2016 | 2.675 | 2.745 | 2.745 | 2.745 | 34,206 | +0.05(+1.99%) |
Mar 23, 2016 | 2.761 | 2.761 | 2.600 | 2.691 | 59,034 | -0.05(-1.76%) |
Mar 22, 2016 | 2.728 | 2.777 | 2.675 | 2.739 | 73,703 | +0.01(+0.20%) |
Mar 21, 2016 | 2.696 | 2.750 | 2.675 | 2.734 | 83,597 | +0.05(+1.79%) |
Mar 18, 2016 | 2.798 | 2.809 | 2.680 | 2.686 | 98,934 | -0.09(-3.09%) |
Mar 17, 2016 | 2.766 | 2.803 | 2.675 | 2.771 | 139,046 | +0.06(+2.37%) |
Mar 16, 2016 | 2.616 | 2.782 | 2.605 | 2.707 | 195,301 | +0.13(+4.98%) |
Mar 15, 2016 | 2.664 | 2.664 | 2.573 | 2.579 | 57,638 | -0.09(-3.25%) |
Mar 14, 2016 | 2.723 | 2.761 | 2.595 | 2.665 | 33,021 | -0.05(-1.74%) |
Mar 11, 2016 | 2.616 | 2.766 | 2.520 | 2.712 | 151,076 | +0.16(+6.29%) |
Mar 10, 2016 | 2.552 | 2.589 | 2.454 | 2.552 | 79,804 | +0.00(+0.00%) |
Mar 09, 2016 | 2.407 | 2.579 | 2.204 | 2.552 | 97,423 | -0.12(-4.60%) |
Mar 08, 2016 | 2.755 | 2.766 | 2.632 | 2.675 | 115,502 | +0.00(+0.00%) |
Mar 07, 2016 | 2.750 | 2.803 | 2.675 | 2.675 | 124,656 | -0.08(-2.91%) |
Mar 04, 2016 | 2.728 | 2.868 | 2.648 | 2.755 | 219,397 | +0.06(+2.39%) |
Mar 03, 2016 | 2.686 | 2.777 | 2.680 | 2.691 | 105,162 | +0.04(+1.41%) |
Mar 02, 2016 | 2.659 | 2.729 | 2.648 | 2.654 | 73,045 | -0.01(-0.40%) |
Mar 01, 2016 | 2.670 | 2.702 | 2.605 | 2.664 | 67,612 | +0.02(+0.61%) |
Feb 29, 2016 | 2.675 | 2.702 | 2.613 | 2.648 | 75,853 | +0.01(+0.51%) |
Feb 26, 2016 | 2.621 | 2.680 | 2.579 | 2.635 | 111,037 | +0.01(+0.31%) |
Feb 25, 2016 | 2.568 | 2.627 | 2.429 | 2.627 | 101,694 | +0.03(+1.24%) |
Feb 24, 2016 | 2.516 | 2.670 | 2.461 | 2.595 | 69,802 | -0.02(-0.61%) |
Feb 23, 2016 | 2.659 | 2.664 | 2.595 | 2.611 | 8,101 | -0.05(-2.01%) |
Feb 22, 2016 | 2.563 | 2.675 | 2.552 | 2.664 | 84,436 | +0.14(+5.53%) |
Feb 19, 2016 | 2.424 | 2.595 | 2.381 | 2.525 | 247,439 | +0.04(+1.48%) |
Feb 18, 2016 | 2.456 | 2.488 | 2.381 | 2.488 | 25,910 | +0.09(+3.56%) |
Feb 17, 2016 | 2.407 | 2.509 | 2.354 | 2.402 | 149,611 | +0.08(+3.46%) |
Feb 16, 2016 | 2.300 | 2.343 | 2.223 | 2.322 | 58,492 | +0.07(+3.09%) |
Feb 12, 2016 | 2.284 | 2.252 | 2.252 | 2.252 | 59,627 | +0.02(+0.72%) |
Feb 11, 2016 | 2.145 | 2.268 | 2.065 | 2.236 | 109,532 | +0.07(+3.47%) |
Feb 10, 2016 | 2.290 | 2.290 | 2.156 | 2.161 | 109,287 | -0.10(-4.49%) |
Feb 09, 2016 | 2.365 | 2.397 | 2.231 | 2.263 | 141,925 | -0.09(-3.86%) |
Feb 08, 2016 | 2.434 | 2.440 | 2.306 | 2.354 | 36,548 | -0.12(-4.97%) |
Feb 05, 2016 | 2.407 | 2.477 | 2.359 | 2.477 | 63,184 | +0.05(+2.21%) |
Feb 04, 2016 | 2.450 | 2.514 | 2.418 | 2.424 | 34,849 | -0.01(-0.44%) |
Feb 03, 2016 | 2.563 | 2.609 | 2.328 | 2.434 | 140,076 | -0.08(-3.19%) |
Feb 02, 2016 | 2.514 | 2.738 | 2.514 | 2.514 | 78,449 | -0.11(-4.08%) |
Feb 01, 2016 | 2.643 | 2.734 | 2.504 | 2.621 | 108,528 | -0.07(-2.58%) |
Jan 29, 2016 | 2.520 | 2.715 | 2.520 | 2.691 | 569,862 | +0.17(+6.91%) |
Jan 28, 2016 | 2.564 | 2.616 | 2.444 | 2.517 | 204,266 | +0.00(+0.00%) |
Jan 27, 2016 | 2.502 | 2.517 | 2.387 | 2.517 | 38,505 | +0.01(+0.21%) |
Jan 26, 2016 | 2.611 | 2.611 | 2.468 | 2.512 | 77,873 | -0.08(-3.20%) |
Jan 25, 2016 | 2.595 | 2.668 | 2.553 | 2.595 | 61,075 | -0.01(-0.20%) |
Jan 22, 2016 | 2.476 | 2.921 | 2.476 | 2.600 | 51,445 | +0.12(+5.03%) |
Jan 21, 2016 | 2.263 | 2.616 | 2.263 | 2.476 | 250,637 | +0.21(+9.40%) |
Jan 20, 2016 | 2.201 | 2.725 | 1.977 | 2.263 | 345,947 | -0.02(-0.91%) |
Jan 19, 2016 | 2.341 | 2.439 | 2.273 | 2.284 | 184,864 | -0.15(-5.98%) |
Jan 15, 2016 | 2.419 | 2.429 | 2.429 | 2.429 | 117,726 | -0.04(-1.68%) |
Jan 14, 2016 | 2.346 | 2.558 | 2.346 | 2.470 | 86,674 | +0.03(+1.28%) |
Jan 13, 2016 | 2.637 | 2.688 | 2.335 | 2.439 | 165,835 | -0.22(-8.20%) |
Jan 12, 2016 | 2.725 | 2.787 | 2.476 | 2.657 | 149,220 | -0.02(-0.78%) |
Jan 11, 2016 | 2.766 | 2.896 | 2.668 | 2.678 | 62,898 | -0.14(-4.97%) |
Jan 08, 2016 | 2.720 | 2.855 | 2.647 | 2.818 | 925,443 | +0.17(+6.26%) |
Jan 07, 2016 | 2.766 | 2.782 | 2.652 | 2.652 | 76,360 | -0.15(-5.37%) |
Jan 06, 2016 | 2.880 | 2.880 | 2.777 | 2.803 | 61,167 | -0.07(-2.53%) |
Jan 05, 2016 | 2.906 | 2.948 | 2.834 | 2.875 | 101,299 | -0.03(-1.07%) |
Jan 04, 2016 | 2.912 | 2.995 | 2.891 | 2.906 | 47,171 | -0.01(-0.36%) |
Dec 31, 2015 | 2.797 | 2.917 | 2.917 | 2.917 | 127,553 | +0.07(+2.37%) |
Dec 30, 2015 | 2.854 | 2.995 | 2.751 | 2.849 | 136,380 | -0.06(-1.96%) |
Dec 29, 2015 | 2.891 | 2.984 | 2.854 | 2.906 | 217,261 | +0.10(+3.70%) |
Dec 28, 2015 | 2.748 | 2.865 | 2.652 | 2.803 | 91,295 | +0.04(+1.50%) |
Dec 24, 2015 | 2.720 | 2.761 | 2.761 | 2.761 | 28,323 | +0.06(+2.31%) |
Dec 23, 2015 | 2.678 | 2.813 | 2.621 | 2.699 | 225,272 | +0.03(+0.97%) |
Dec 22, 2015 | 2.569 | 2.854 | 2.569 | 2.673 | 213,390 | +0.10(+3.83%) |
Dec 21, 2015 | 2.569 | 2.642 | 2.569 | 2.574 | 292,423 | +0.01(+0.40%) |
Dec 18, 2015 | 2.621 | 2.621 | 2.543 | 2.564 | 208,193 | -0.06(-2.37%) |
Dec 17, 2015 | 2.740 | 2.740 | 2.595 | 2.626 | 82,668 | -0.13(-4.89%) |
Dec 16, 2015 | 2.725 | 2.898 | 2.611 | 2.761 | 150,416 | +0.04(+1.53%) |
Dec 15, 2015 | 2.611 | 2.797 | 2.491 | 2.720 | 321,113 | +0.15(+5.65%) |
Dec 14, 2015 | 2.673 | 2.860 | 2.356 | 2.574 | 281,440 | -0.13(-4.98%) |
Dec 11, 2015 | 2.813 | 2.835 | 2.673 | 2.709 | 218,968 | -0.12(-4.22%) |
Dec 10, 2015 | 3.005 | 3.005 | 2.751 | 2.829 | 169,627 | -0.17(-5.54%) |
Dec 09, 2015 | 2.932 | 3.109 | 2.875 | 2.995 | 408,581 | +0.08(+2.67%) |
Dec 08, 2015 | 2.803 | 3.031 | 2.803 | 2.917 | 726,978 | +0.11(+3.88%) |
Dec 07, 2015 | 2.943 | 2.943 | 2.725 | 2.808 | 273,284 | -0.18(-5.91%) |
Dec 04, 2015 | 2.979 | 3.067 | 2.901 | 2.984 | 143,495 | +0.02(+0.52%) |
Dec 03, 2015 | 3.088 | 3.124 | 2.969 | 2.969 | 72,391 | -0.11(-3.70%) |
Dec 02, 2015 | 3.213 | 3.244 | 3.083 | 3.083 | 63,755 | -0.11(-3.41%) |
Dec 01, 2015 | 3.192 | 3.254 | 3.156 | 3.192 | 126,773 | -0.03(-0.81%) |
Nov 30, 2015 | 3.244 | 3.280 | 3.218 | 3.218 | 34,150 | -0.03(-0.96%) |
Nov 27, 2015 | 3.166 | 3.264 | 3.140 | 3.249 | 39,171 | +0.09(+2.79%) |
Nov 25, 2015 | 3.166 | 3.161 | 3.161 | 3.161 | 87,861 | -0.01(-0.16%) |
Nov 24, 2015 | 3.150 | 3.207 | 3.136 | 3.166 | 275,155 | +0.00(+0.00%) |
Nov 23, 2015 | 3.171 | 3.171 | 3.057 | 3.166 | 96,800 | +0.05(+1.50%) |
Nov 20, 2015 | 2.948 | 3.130 | 2.943 | 3.119 | 184,185 | +0.17(+5.72%) |
Nov 19, 2015 | 2.943 | 2.969 | 2.932 | 2.950 | 160,838 | +0.01(+0.26%) |
Nov 18, 2015 | 2.943 | 3.026 | 2.932 | 2.943 | 247,060 | -0.00(-0.09%) |
Nov 17, 2015 | 2.984 | 2.984 | 2.932 | 2.945 | 170,470 | -0.04(-1.30%) |
Nov 16, 2015 | 2.984 | 3.023 | 2.932 | 2.984 | 109,235 | +0.01(+0.26%) |
Nov 13, 2015 | 3.010 | 3.068 | 2.940 | 2.976 | 92,803 | -0.01(-0.26%) |
Nov 12, 2015 | 3.000 | 3.012 | 2.932 | 2.984 | 192,442 | -0.03(-0.86%) |
Nov 11, 2015 | 3.041 | 3.057 | 2.984 | 3.010 | 65,992 | -0.06(-1.86%) |
Nov 10, 2015 | 3.088 | 3.114 | 3.010 | 3.067 | 121,312 | -0.04(-1.42%) |
Nov 09, 2015 | 3.114 | 3.161 | 3.062 | 3.111 | 127,990 | -0.03(-1.07%) |
Nov 06, 2015 | 3.114 | 3.187 | 2.995 | 3.145 | 128,584 | -0.01(-0.16%) |
Nov 05, 2015 | 3.270 | 3.296 | 3.150 | 3.150 | 129,150 | -0.01(-0.16%) |
Nov 04, 2015 | 3.270 | 3.270 | 3.150 | 3.155 | 22,884 | -0.08(-2.33%) |
Nov 03, 2015 | 3.083 | 3.306 | 2.984 | 3.231 | 155,285 | +0.14(+4.62%) |
Nov 02, 2015 | 3.140 | 3.218 | 3.088 | 3.088 | 89,551 | -0.06(-1.82%) |
Oct 30, 2015 | 3.072 | 3.181 | 2.984 | 3.145 | 66,181 | +0.11(+3.68%) |
Oct 29, 2015 | 3.049 | 3.084 | 2.998 | 3.034 | 49,070 | -0.02(-0.66%) |
Oct 28, 2015 | 3.013 | 3.069 | 2.963 | 3.054 | 67,947 | +0.07(+2.20%) |
Oct 27, 2015 | 3.059 | 3.059 | 2.953 | 2.988 | 49,271 | -0.06(-1.99%) |
Oct 26, 2015 | 3.059 | 3.125 | 2.998 | 3.049 | 65,712 | -0.02(-0.66%) |
Oct 23, 2015 | 3.069 | 3.094 | 2.973 | 3.069 | 54,852 | +0.03(+0.83%) |
Oct 22, 2015 | 3.039 | 3.130 | 2.942 | 3.044 | 187,380 | +0.00(+0.00%) |
Oct 21, 2015 | 2.958 | 3.054 | 2.937 | 3.044 | 36,494 | +0.04(+1.35%) |
Oct 20, 2015 | 2.892 | 3.013 | 2.892 | 3.003 | 25,782 | +0.11(+3.85%) |
Oct 19, 2015 | 3.013 | 3.175 | 2.861 | 2.892 | 90,536 | -0.13(-4.36%) |
Oct 16, 2015 | 2.993 | 3.246 | 2.978 | 3.023 | 88,019 | +0.04(+1.36%) |
Oct 15, 2015 | 3.028 | 3.113 | 2.963 | 2.983 | 38,388 | -0.09(-2.81%) |
Oct 14, 2015 | 3.089 | 3.115 | 2.963 | 3.069 | 22,877 | -0.07(-2.10%) |
Oct 13, 2015 | 3.034 | 3.150 | 2.988 | 3.135 | 50,737 | +0.06(+1.81%) |
Oct 12, 2015 | 3.115 | 3.115 | 3.039 | 3.079 | 31,362 | -0.04(-1.14%) |
Oct 09, 2015 | 3.196 | 3.216 | 3.069 | 3.115 | 56,084 | -0.08(-2.54%) |
Oct 08, 2015 | 3.160 | 3.282 | 3.150 | 3.196 | 91,727 | +0.04(+1.12%) |
Oct 07, 2015 | 3.231 | 3.272 | 3.155 | 3.160 | 111,364 | -0.02(-0.64%) |
Oct 06, 2015 | 3.175 | 3.196 | 3.069 | 3.180 | 80,681 | +0.10(+3.29%) |
Oct 05, 2015 | 3.018 | 3.388 | 3.018 | 3.079 | 84,561 | +0.09(+2.88%) |
Oct 02, 2015 | 2.958 | 3.023 | 2.801 | 2.993 | 275,263 | +0.02(+0.51%) |
Oct 01, 2015 | 2.912 | 3.049 | 2.851 | 2.978 | 396,774 | +0.12(+4.07%) |
Sep 30, 2015 | 2.816 | 3.033 | 2.740 | 2.861 | 265,402 | +0.09(+3.29%) |
Sep 29, 2015 | 3.008 | 3.039 | 2.725 | 2.770 | 273,423 | -0.21(-6.97%) |
Sep 28, 2015 | 3.013 | 3.054 | 2.963 | 2.978 | 200,738 | -0.05(-1.51%) |
Sep 25, 2015 | 3.018 | 3.074 | 3.018 | 3.023 | 33,111 | +0.02(+0.50%) |
Sep 24, 2015 | 3.099 | 3.104 | 2.983 | 3.008 | 35,730 | -0.08(-2.62%) |
Sep 23, 2015 | 3.265 | 3.265 | 3.084 | 3.089 | 9,108 | -0.07(-2.09%) |
Sep 22, 2015 | 3.211 | 3.211 | 3.110 | 3.155 | 33,015 | -0.03(-0.80%) |
Sep 21, 2015 | 3.140 | 3.206 | 3.057 | 3.180 | 66,194 | +0.06(+1.95%) |
Sep 18, 2015 | 3.130 | 3.191 | 2.903 | 3.120 | 99,624 | -0.01(-0.32%) |
Sep 17, 2015 | 2.947 | 3.196 | 2.947 | 3.130 | 525,203 | +0.18(+6.19%) |
Sep 16, 2015 | 2.937 | 3.013 | 2.859 | 2.947 | 213,206 | -0.03(-1.02%) |
Sep 15, 2015 | 2.988 | 2.994 | 2.871 | 2.978 | 122,081 | +0.00(+0.00%) |
Sep 14, 2015 | 3.069 | 3.069 | 2.978 | 2.978 | 45,411 | -0.13(-4.23%) |
Sep 11, 2015 | 3.145 | 3.217 | 3.013 | 3.110 | 96,375 | -0.08(-2.54%) |
Sep 10, 2015 | 3.216 | 3.241 | 3.155 | 3.191 | 117,160 | -0.06(-1.95%) |
Sep 09, 2015 | 3.348 | 3.348 | 3.201 | 3.254 | 84,897 | -0.03(-0.85%) |
Sep 08, 2015 | 3.241 | 3.342 | 3.225 | 3.282 | 40,564 | +0.04(+1.09%) |
Sep 04, 2015 | 3.246 | 3.246 | 3.246 | 3.246 | 31,988 | +0.00(+0.00%) |
Sep 03, 2015 | 3.196 | 3.322 | 3.140 | 3.246 | 111,376 | +0.09(+2.72%) |
Sep 02, 2015 | 3.120 | 3.175 | 3.099 | 3.160 | 71,503 | +0.05(+1.63%) |
Sep 01, 2015 | 3.140 | 3.175 | 3.039 | 3.110 | 43,304 | -0.03(-0.97%) |
Aug 31, 2015 | 3.165 | 3.185 | 3.064 | 3.140 | 193,723 | -0.07(-2.21%) |
Aug 28, 2015 | 3.165 | 3.256 | 3.115 | 3.211 | 77,567 | +0.04(+1.12%) |
Aug 27, 2015 | 3.003 | 3.180 | 3.003 | 3.175 | 77,978 | +0.24(+8.10%) |
Aug 26, 2015 | 2.937 | 3.018 | 2.912 | 2.937 | 139,974 | -0.02(-0.69%) |
Aug 25, 2015 | 3.165 | 3.185 | 2.942 | 2.958 | 347,389 | -0.13(-4.26%) |
Aug 24, 2015 | 3.292 | 3.359 | 2.963 | 3.089 | 259,352 | -0.26(-7.85%) |
Aug 21, 2015 | 3.393 | 3.474 | 3.297 | 3.353 | 107,362 | -0.07(-1.93%) |
Aug 20, 2015 | 3.565 | 3.565 | 3.403 | 3.418 | 102,236 | -0.20(-5.59%) |
Aug 19, 2015 | 3.540 | 3.631 | 3.494 | 3.621 | 65,309 | +0.08(+2.29%) |
Aug 18, 2015 | 3.545 | 3.596 | 3.510 | 3.540 | 48,624 | +0.02(+0.58%) |
Aug 17, 2015 | 3.426 | 3.545 | 3.426 | 3.520 | 45,387 | +0.09(+2.51%) |
Aug 14, 2015 | 3.505 | 3.545 | 3.418 | 3.434 | 70,078 | -0.04(-1.17%) |
Aug 13, 2015 | 3.515 | 3.515 | 3.423 | 3.474 | 53,543 | -0.04(-1.15%) |
Aug 12, 2015 | 3.484 | 3.520 | 3.464 | 3.515 | 41,985 | +0.00(+0.00%) |
Aug 11, 2015 | 3.459 | 3.520 | 3.429 | 3.515 | 51,211 | +0.04(+1.02%) |
Aug 10, 2015 | 3.479 | 3.515 | 3.393 | 3.479 | 168,335 | +0.01(+0.15%) |
Aug 07, 2015 | 3.520 | 3.545 | 3.413 | 3.474 | 61,946 | -0.07(-2.00%) |
Aug 06, 2015 | 3.611 | 3.611 | 3.444 | 3.545 | 140,474 | +0.01(+0.14%) |
Aug 05, 2015 | 3.517 | 3.669 | 3.510 | 3.540 | 72,240 | +0.02(+0.57%) |
Aug 04, 2015 | 3.540 | 3.555 | 3.469 | 3.520 | 109,066 | -0.02(-0.57%) |
Aug 03, 2015 | 3.510 | 3.570 | 3.459 | 3.540 | 189,590 | -0.02(-0.43%) |
Jul 31, 2015 | 3.692 | 3.717 | 3.555 | 3.555 | 154,934 | -0.10(-2.74%) |
Jul 30, 2015 | 3.526 | 3.655 | 3.526 | 3.655 | 49,163 | +0.18(+5.14%) |
Jul 29, 2015 | 3.605 | 3.610 | 3.462 | 3.476 | 56,331 | -0.07(-2.10%) |
Jul 28, 2015 | 3.526 | 3.645 | 3.526 | 3.551 | 262,407 | +0.11(+3.32%) |
Jul 27, 2015 | 3.511 | 3.670 | 3.293 | 3.437 | 873,618 | -0.11(-3.22%) |
Jul 24, 2015 | 3.491 | 3.586 | 3.491 | 3.551 | 48,058 | +0.02(+0.56%) |
Jul 23, 2015 | 3.476 | 3.645 | 3.295 | 3.531 | 108,251 | +0.01(+0.28%) |
Jul 22, 2015 | 3.526 | 3.601 | 3.188 | 3.521 | 232,243 | +0.01(+0.42%) |
Jul 21, 2015 | 3.591 | 3.596 | 3.506 | 3.506 | 68,709 | -0.05(-1.53%) |
Jul 20, 2015 | 3.630 | 3.684 | 3.526 | 3.561 | 88,383 | -0.14(-3.89%) |
Jul 17, 2015 | 3.690 | 3.705 | 3.620 | 3.705 | 29,708 | -0.02(-0.53%) |
Jul 16, 2015 | 3.610 | 3.732 | 3.556 | 3.725 | 67,996 | +0.14(+3.88%) |
Jul 15, 2015 | 3.576 | 3.640 | 3.531 | 3.586 | 20,913 | +0.01(+0.28%) |
Jul 14, 2015 | 3.610 | 3.621 | 3.571 | 3.576 | 43,312 | -0.05(-1.50%) |
Jul 13, 2015 | 3.665 | 3.665 | 3.551 | 3.630 | 39,975 | -0.01(-0.41%) |
Jul 10, 2015 | 3.536 | 3.680 | 3.521 | 3.645 | 51,841 | +0.10(+2.80%) |
Jul 09, 2015 | 3.501 | 3.571 | 3.447 | 3.546 | 49,362 | +0.08(+2.29%) |
Jul 08, 2015 | 3.526 | 3.625 | 3.412 | 3.466 | 126,891 | -0.09(-2.54%) |
Jul 07, 2015 | 3.606 | 3.615 | 3.551 | 3.557 | 50,323 | -0.06(-1.75%) |
Jul 06, 2015 | 3.660 | 3.735 | 3.606 | 3.620 | 63,641 | -0.05(-1.35%) |
Jul 02, 2015 | 3.625 | 3.670 | 3.670 | 3.670 | 58,796 | +0.08(+2.35%) |
Jul 01, 2015 | 3.675 | 3.710 | 3.561 | 3.586 | 202,020 | -0.13(-3.60%) |
Jun 30, 2015 | 3.725 | 3.725 | 3.625 | 3.720 | 59,795 | +0.03(+0.81%) |
Jun 29, 2015 | 3.695 | 3.745 | 3.655 | 3.690 | 505,157 | -0.03(-0.93%) |
Jun 26, 2015 | 3.715 | 3.740 | 3.705 | 3.725 | 27,881 | -0.02(-0.66%) |
Jun 25, 2015 | 3.700 | 3.750 | 3.688 | 3.750 | 55,846 | +0.06(+1.65%) |
Jun 24, 2015 | 3.735 | 3.735 | 3.675 | 3.689 | 93,754 | -0.04(-0.97%) |
Jun 23, 2015 | 3.730 | 3.774 | 3.690 | 3.725 | 80,033 | -0.05(-1.32%) |
Jun 22, 2015 | 3.834 | 3.834 | 3.720 | 3.774 | 77,017 | -0.06(-1.68%) |
Jun 19, 2015 | 3.769 | 3.908 | 3.769 | 3.839 | 79,280 | -0.01(-0.26%) |
Jun 18, 2015 | 3.913 | 3.968 | 3.779 | 3.849 | 38,137 | -0.05(-1.21%) |
Jun 17, 2015 | 3.879 | 3.923 | 3.849 | 3.896 | 63,181 | -0.02(-0.44%) |
Jun 16, 2015 | 3.923 | 3.928 | 3.864 | 3.913 | 50,051 | -0.02(-0.63%) |
Jun 15, 2015 | 3.824 | 3.973 | 3.824 | 3.938 | 25,896 | +0.13(+3.52%) |
Jun 12, 2015 | 3.606 | 3.854 | 3.606 | 3.804 | 112,001 | +0.13(+3.65%) |
Jun 11, 2015 | 3.807 | 3.814 | 3.655 | 3.670 | 73,016 | -0.17(-4.40%) |
Jun 10, 2015 | 3.755 | 3.839 | 3.700 | 3.839 | 94,195 | +0.08(+2.25%) |
Jun 09, 2015 | 3.660 | 3.755 | 3.601 | 3.755 | 149,205 | +0.06(+1.63%) |
Jun 08, 2015 | 3.769 | 3.804 | 3.685 | 3.694 | 41,817 | -0.06(-1.48%) |
Jun 05, 2015 | 3.715 | 3.819 | 3.655 | 3.750 | 90,876 | +0.03(+0.94%) |
Jun 04, 2015 | 3.759 | 3.859 | 3.684 | 3.715 | 103,654 | -0.06(-1.58%) |
Jun 03, 2015 | 3.879 | 3.879 | 3.774 | 3.774 | 88,756 | -0.10(-2.56%) |
Jun 02, 2015 | 3.859 | 3.923 | 3.839 | 3.874 | 21,420 | +0.06(+1.56%) |