Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.722 | 3.722 | 3.447 | 3.457 | 13,477 | -0.26(-7.11%) |
May 27, 2016 | 3.722 | 3.722 | 3.722 | 3.722 | 612 | -0.01(-0.26%) |
May 26, 2016 | 3.712 | 3.741 | 3.643 | 3.731 | 861 | +0.03(+0.79%) |
May 25, 2016 | 3.761 | 3.761 | 3.692 | 3.702 | 1,753 | +0.03(+0.80%) |
May 24, 2016 | 3.692 | 3.751 | 3.673 | 3.673 | 426 | +0.04(+1.08%) |
May 23, 2016 | 3.722 | 3.800 | 3.633 | 3.633 | 19,276 | -0.10(-2.62%) |
May 20, 2016 | 3.744 | 3.810 | 3.722 | 3.731 | 15,379 | +0.01(+0.26%) |
May 19, 2016 | 3.731 | 3.731 | 3.722 | 3.722 | 1,302 | -0.07(-1.81%) |
May 18, 2016 | 3.722 | 3.790 | 3.722 | 3.790 | 934 | +0.04(+1.04%) |
May 17, 2016 | 3.745 | 3.807 | 3.741 | 3.751 | 10,622 | +0.01(+0.26%) |
May 16, 2016 | 3.741 | 3.867 | 3.722 | 3.741 | 5,788 | -0.09(-2.30%) |
May 13, 2016 | 3.819 | 3.868 | 3.819 | 3.829 | 7,949 | +0.01(+0.26%) |
May 12, 2016 | 3.839 | 3.868 | 3.819 | 3.819 | 7,143 | -0.01(-0.26%) |
May 11, 2016 | 3.790 | 3.868 | 3.790 | 3.829 | 9,151 | +0.06(+1.56%) |
May 10, 2016 | 3.633 | 3.788 | 3.633 | 3.770 | 17,819 | +0.11(+2.94%) |
May 09, 2016 | 3.633 | 3.712 | 3.601 | 3.663 | 15,723 | +0.03(+0.81%) |
May 06, 2016 | 3.447 | 3.673 | 3.447 | 3.633 | 16,900 | +0.12(+3.35%) |
May 05, 2016 | 3.438 | 3.526 | 3.398 | 3.516 | 11,943 | +0.12(+3.46%) |
May 04, 2016 | 3.310 | 3.545 | 3.310 | 3.398 | 41,471 | +0.10(+2.97%) |
May 03, 2016 | 3.300 | 3.310 | 3.232 | 3.300 | 13,509 | +0.02(+0.60%) |
May 02, 2016 | 3.085 | 3.310 | 3.085 | 3.281 | 4,871 | +0.10(+3.08%) |
Apr 29, 2016 | 3.173 | 3.251 | 3.134 | 3.183 | 24,686 | -0.02(-0.61%) |
Apr 28, 2016 | 3.163 | 3.212 | 2.997 | 3.202 | 85,687 | +0.00(+0.00%) |
Apr 27, 2016 | 3.114 | 3.212 | 3.105 | 3.202 | 4,619 | +0.09(+2.83%) |
Apr 26, 2016 | 3.065 | 3.193 | 3.056 | 3.114 | 16,561 | +0.03(+0.95%) |
Apr 25, 2016 | 3.095 | 3.095 | 3.046 | 3.085 | 11,730 | -0.01(-0.32%) |
Apr 22, 2016 | 3.163 | 3.163 | 3.075 | 3.095 | 6,750 | +0.01(+0.32%) |
Apr 21, 2016 | 3.212 | 3.212 | 3.070 | 3.085 | 13,013 | -0.09(-2.78%) |
Apr 20, 2016 | 3.310 | 3.310 | 3.095 | 3.173 | 16,671 | -0.12(-3.57%) |
Apr 19, 2016 | 3.056 | 3.330 | 3.056 | 3.291 | 8,587 | +0.23(+7.35%) |
Apr 18, 2016 | 3.056 | 3.075 | 3.056 | 3.065 | 8,028 | +0.00(+0.00%) |
Apr 15, 2016 | 3.153 | 3.173 | 3.065 | 3.065 | 4,921 | -0.00(-0.16%) |
Apr 14, 2016 | 3.102 | 3.114 | 3.070 | 3.070 | 9,361 | -0.01(-0.48%) |
Apr 13, 2016 | 3.232 | 3.232 | 3.075 | 3.085 | 14,371 | -0.01(-0.32%) |
Apr 12, 2016 | 3.095 | 3.281 | 3.095 | 3.095 | 10,536 | -0.05(-1.47%) |
Apr 11, 2016 | 3.085 | 3.141 | 3.085 | 3.141 | 720 | +0.05(+1.65%) |
Apr 08, 2016 | 3.075 | 3.212 | 3.075 | 3.090 | 3,632 | +0.02(+0.80%) |
Apr 07, 2016 | 3.065 | 3.065 | 3.065 | 3.065 | 232 | -0.02(-0.63%) |
Apr 06, 2016 | 3.105 | 3.105 | 3.046 | 3.085 | 3,883 | +0.05(+1.61%) |
Apr 05, 2016 | 3.065 | 3.065 | 3.036 | 3.036 | 308 | -0.01(-0.32%) |
Apr 04, 2016 | 3.016 | 3.281 | 3.016 | 3.046 | 2,496 | -0.02(-0.64%) |
Apr 01, 2016 | 3.202 | 3.202 | 3.026 | 3.065 | 4,902 | +0.05(+1.62%) |
Mar 31, 2016 | 3.105 | 3.212 | 3.016 | 3.016 | 5,909 | -0.11(-3.45%) |
Mar 30, 2016 | 3.026 | 3.124 | 3.026 | 3.124 | 9,862 | +0.10(+3.24%) |
Mar 29, 2016 | 3.124 | 3.124 | 3.026 | 3.026 | 1,679 | -0.14(-4.33%) |
Mar 28, 2016 | 3.232 | 3.232 | 3.007 | 3.163 | 2,068 | +0.00(+0.00%) |
Mar 24, 2016 | 3.085 | 3.163 | 3.163 | 3.163 | 3,675 | +0.13(+4.19%) |
Mar 23, 2016 | 3.016 | 3.128 | 2.997 | 3.036 | 16,127 | -0.05(-1.58%) |
Mar 22, 2016 | 3.281 | 3.291 | 3.085 | 3.085 | 4,848 | -0.03(-0.94%) |
Mar 21, 2016 | 3.007 | 3.320 | 3.007 | 3.114 | 7,321 | +0.10(+3.25%) |
Mar 18, 2016 | 3.183 | 3.212 | 3.016 | 3.016 | 8,988 | -0.05(-1.60%) |
Mar 17, 2016 | 3.026 | 3.124 | 2.997 | 3.065 | 12,721 | +0.07(+2.29%) |
Mar 16, 2016 | 2.997 | 2.997 | 2.997 | 2.997 | 408 | +0.02(+0.66%) |
Mar 15, 2016 | 3.144 | 3.144 | 2.972 | 2.977 | 4,383 | +0.00(+0.00%) |
Mar 14, 2016 | 2.958 | 2.999 | 2.958 | 2.977 | 4,244 | -0.03(-1.04%) |
Mar 11, 2016 | 3.095 | 3.095 | 2.938 | 3.009 | 7,368 | +0.01(+0.39%) |
Mar 10, 2016 | 2.987 | 3.007 | 2.987 | 2.997 | 10,744 | +0.01(+0.33%) |
Mar 09, 2016 | 2.928 | 3.004 | 2.928 | 2.987 | 7,135 | +0.01(+0.33%) |
Mar 08, 2016 | 2.958 | 3.183 | 2.958 | 2.977 | 4,417 | -0.04(-1.30%) |
Mar 07, 2016 | 3.124 | 3.124 | 3.011 | 3.016 | 11,357 | -0.07(-2.22%) |
Mar 04, 2016 | 3.124 | 3.124 | 3.085 | 3.085 | 8,507 | -0.02(-0.63%) |
Mar 03, 2016 | 3.320 | 3.320 | 3.105 | 3.105 | 5,960 | -0.11(-3.35%) |
Mar 02, 2016 | 3.261 | 3.261 | 3.212 | 3.212 | 633 | +0.00(+0.00%) |
Mar 01, 2016 | 3.163 | 3.251 | 3.085 | 3.212 | 10,444 | +0.03(+0.92%) |
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%) |