Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.144 | 3.195 | 3.123 | 3.149 | 4,230,290 | +0.02(+0.49%) |
Nov 29, 2016 | 3.149 | 3.169 | 3.108 | 3.133 | 3,509,124 | -0.01(-0.16%) |
Nov 28, 2016 | 3.174 | 3.190 | 3.118 | 3.138 | 3,239,223 | -0.04(-1.13%) |
Nov 25, 2016 | 3.092 | 3.174 | 3.077 | 3.174 | 3,929,178 | +0.09(+2.99%) |
Nov 23, 2016 | 3.082 | 3.082 | 3.082 | 0 | -0.01(-0.33%) | |
Nov 22, 2016 | 3.087 | 3.103 | 3.077 | 3.092 | 2,977,024 | +0.02(+0.50%) |
Nov 21, 2016 | 3.092 | 3.098 | 3.077 | 3.077 | 3,602,000 | +0.00(+0.00%) |
Nov 18, 2016 | 3.103 | 3.103 | 3.052 | 3.077 | 5,226,120 | -0.02(-0.50%) |
Nov 17, 2016 | 3.087 | 3.098 | 3.049 | 3.092 | 5,459,628 | +0.03(+0.83%) |
Nov 16, 2016 | 3.057 | 3.087 | 3.041 | 3.067 | 5,651,189 | +0.02(+0.67%) |
Nov 15, 2016 | 3.067 | 3.067 | 3.036 | 3.046 | 5,851,917 | -0.01(-0.17%) |
Nov 14, 2016 | 3.046 | 3.072 | 3.036 | 3.052 | 4,501,661 | +0.01(+0.17%) |
Nov 11, 2016 | 3.067 | 3.077 | 3.036 | 3.046 | 5,090,628 | -0.02(-0.67%) |
Nov 10, 2016 | 3.118 | 3.174 | 3.049 | 3.067 | 5,983,206 | -0.03(-0.99%) |
Nov 09, 2016 | 2.934 | 3.144 | 2.934 | 3.098 | 5,387,402 | +0.05(+1.68%) |
Nov 08, 2016 | 2.893 | 3.092 | 2.893 | 3.046 | 3,412,531 | +0.08(+2.76%) |
Nov 07, 2016 | 2.914 | 2.965 | 2.914 | 2.965 | 2,307,240 | +0.05(+1.58%) |
Nov 04, 2016 | 2.908 | 2.949 | 2.888 | 2.919 | 1,835,435 | -0.01(-0.17%) |
Nov 03, 2016 | 2.965 | 2.975 | 2.919 | 2.924 | 1,567,956 | -0.05(-1.55%) |
Nov 02, 2016 | 3.006 | 3.006 | 2.965 | 2.970 | 1,216,148 | -0.04(-1.19%) |
Nov 01, 2016 | 3.036 | 3.036 | 3.000 | 3.006 | 1,441,872 | -0.02(-0.51%) |
Oct 31, 2016 | 3.057 | 3.067 | 3.016 | 3.021 | 2,370,497 | -0.07(-2.15%) |
Oct 28, 2016 | 3.092 | 3.098 | 3.067 | 3.087 | 1,980,094 | +0.01(+0.33%) |
Oct 27, 2016 | 3.108 | 3.118 | 3.072 | 3.077 | 2,983,091 | -0.04(-1.15%) |
Oct 26, 2016 | 3.092 | 3.118 | 3.082 | 3.113 | 2,157,093 | +0.00(+0.00%) |
Oct 25, 2016 | 3.092 | 3.118 | 3.082 | 3.113 | 1,515,230 | +0.02(+0.66%) |
Oct 24, 2016 | 3.041 | 3.098 | 3.041 | 3.092 | 1,525,368 | +0.03(+0.83%) |
Oct 21, 2016 | 3.041 | 3.075 | 3.039 | 3.067 | 1,507,162 | +0.03(+0.84%) |
Oct 20, 2016 | 3.016 | 3.054 | 3.006 | 3.041 | 1,787,353 | +0.01(+0.34%) |
Oct 19, 2016 | 3.016 | 3.041 | 3.011 | 3.031 | 1,271,505 | +0.02(+0.68%) |
Oct 18, 2016 | 3.000 | 3.016 | 2.990 | 3.011 | 926,194 | +0.02(+0.51%) |
Oct 17, 2016 | 2.990 | 3.011 | 2.986 | 2.995 | 1,798,726 | -0.01(-0.34%) |
Oct 14, 2016 | 3.031 | 3.062 | 3.000 | 3.006 | 1,758,141 | -0.04(-1.18%) |
Oct 13, 2016 | 3.011 | 3.055 | 2.985 | 3.041 | 1,696,103 | +0.01(+0.17%) |
Oct 12, 2016 | 3.016 | 3.054 | 3.006 | 3.036 | 895,207 | +0.01(+0.17%) |
Oct 11, 2016 | 3.036 | 3.041 | 3.008 | 3.031 | 1,113,535 | -0.02(-0.50%) |
Oct 10, 2016 | 3.046 | 3.057 | 3.021 | 3.046 | 1,706,176 | +0.00(+0.00%) |
Oct 07, 2016 | 3.036 | 3.052 | 3.023 | 3.046 | 1,025,745 | +0.01(+0.17%) |
Oct 06, 2016 | 3.062 | 3.067 | 3.000 | 3.041 | 2,027,434 | -0.01(-0.17%) |
Oct 05, 2016 | 2.990 | 3.052 | 2.990 | 3.046 | 2,493,524 | +0.05(+1.71%) |
Oct 04, 2016 | 2.975 | 3.006 | 2.975 | 2.995 | 1,054,517 | +0.02(+0.51%) |
Oct 03, 2016 | 2.944 | 3.031 | 2.943 | 2.980 | 2,198,382 | +0.02(+0.52%) |
Sep 30, 2016 | 2.960 | 3.016 | 2.953 | 2.965 | 2,255,428 | +0.00(+0.00%) |
Sep 29, 2016 | 2.980 | 3.016 | 2.960 | 2.965 | 1,143,176 | -0.03(-1.02%) |
Sep 28, 2016 | 2.970 | 3.003 | 2.954 | 2.995 | 2,020,633 | +0.02(+0.51%) |
Sep 27, 2016 | 2.980 | 3.006 | 2.967 | 2.980 | 1,253,880 | +0.00(+0.00%) |
Sep 26, 2016 | 2.990 | 3.011 | 2.970 | 2.980 | 1,776,267 | -0.02(-0.51%) |
Sep 23, 2016 | 3.016 | 3.046 | 2.995 | 2.995 | 1,231,775 | -0.03(-1.01%) |
Sep 22, 2016 | 3.016 | 3.031 | 2.988 | 3.026 | 2,361,630 | +0.03(+1.02%) |
Sep 21, 2016 | 2.995 | 3.016 | 2.960 | 2.995 | 5,883,882 | +0.02(+0.69%) |
Sep 20, 2016 | 3.000 | 3.021 | 2.975 | 2.975 | 2,481,948 | -0.01(-0.34%) |
Sep 19, 2016 | 2.980 | 3.080 | 2.970 | 2.985 | 2,556,419 | -0.01(-0.17%) |
Sep 16, 2016 | 3.010 | 3.045 | 2.975 | 2.990 | 6,041,356 | -0.00(-0.17%) |
Sep 15, 2016 | 2.955 | 3.010 | 2.950 | 2.995 | 1,544,724 | +0.02(+0.84%) |
Sep 14, 2016 | 3.040 | 3.055 | 2.965 | 2.970 | 1,837,341 | -0.06(-1.97%) |
Sep 13, 2016 | 2.965 | 3.035 | 2.950 | 3.030 | 3,226,654 | +0.03(+1.16%) |
Sep 12, 2016 | 2.990 | 3.015 | 2.965 | 2.995 | 3,006,950 | -0.01(-0.33%) |
Sep 09, 2016 | 3.050 | 3.050 | 3.000 | 3.005 | 2,497,645 | -0.05(-1.79%) |
Sep 08, 2016 | 3.040 | 3.065 | 3.040 | 3.060 | 994,012 | +0.01(+0.49%) |
Sep 07, 2016 | 3.040 | 3.050 | 3.020 | 3.045 | 1,961,211 | -0.00(-0.16%) |
Sep 06, 2016 | 3.040 | 3.055 | 3.035 | 3.050 | 1,310,174 | +0.01(+0.49%) |
Sep 02, 2016 | 3.035 | 3.035 | 3.035 | 3.035 | 1,508,301 | -0.01(-0.33%) |
Sep 01, 2016 | 3.045 | 3.055 | 3.020 | 3.045 | 1,309,371 | -0.01(-0.33%) |
Aug 31, 2016 | 3.085 | 3.090 | 3.030 | 3.055 | 1,904,088 | -0.03(-0.97%) |
Aug 30, 2016 | 3.065 | 3.125 | 3.065 | 3.085 | 1,832,126 | +0.01(+0.32%) |
Aug 29, 2016 | 3.040 | 3.080 | 3.040 | 3.075 | 1,573,642 | +0.02(+0.65%) |
Aug 26, 2016 | 3.050 | 3.080 | 3.035 | 3.055 | 2,024,850 | +0.01(+0.49%) |
Aug 25, 2016 | 3.060 | 3.060 | 3.030 | 3.040 | 1,603,884 | -0.02(-0.65%) |
Aug 24, 2016 | 3.030 | 3.060 | 3.015 | 3.060 | 1,658,630 | +0.03(+0.99%) |
Aug 23, 2016 | 3.045 | 3.058 | 3.020 | 3.030 | 1,919,979 | +0.01(+0.33%) |
Aug 22, 2016 | 3.000 | 3.055 | 3.000 | 3.020 | 1,743,811 | +0.00(+0.00%) |
Aug 19, 2016 | 2.990 | 3.020 | 2.985 | 3.020 | 1,471,865 | -0.00(-0.16%) |
Aug 18, 2016 | 2.995 | 3.033 | 2.995 | 3.025 | 1,554,054 | +0.03(+1.00%) |
Aug 17, 2016 | 3.000 | 3.015 | 2.985 | 2.995 | 1,344,650 | -0.01(-0.50%) |
Aug 16, 2016 | 2.985 | 3.035 | 2.975 | 3.010 | 2,483,435 | +0.03(+1.00%) |
Aug 15, 2016 | 2.950 | 2.990 | 2.945 | 2.980 | 2,336,222 | +0.02(+0.67%) |
Aug 12, 2016 | 2.911 | 2.970 | 2.896 | 2.960 | 2,847,058 | +0.01(+0.51%) |
Aug 11, 2016 | 2.876 | 2.950 | 2.861 | 2.945 | 2,411,194 | +0.06(+2.25%) |
Aug 10, 2016 | 2.821 | 2.888 | 2.821 | 2.881 | 2,510,677 | +0.05(+1.76%) |
Aug 09, 2016 | 2.766 | 2.841 | 2.756 | 2.831 | 2,593,936 | +0.05(+1.97%) |
Aug 08, 2016 | 2.791 | 2.796 | 2.751 | 2.776 | 3,575,624 | -0.03(-1.24%) |
Aug 05, 2016 | 2.741 | 2.836 | 2.701 | 2.811 | 9,413,010 | -0.03(-1.23%) |
Aug 04, 2016 | 2.871 | 2.871 | 2.816 | 2.846 | 1,657,623 | -0.02(-0.70%) |
Aug 03, 2016 | 2.811 | 2.866 | 2.811 | 2.866 | 1,142,011 | +0.05(+1.95%) |
Aug 02, 2016 | 2.841 | 2.855 | 2.811 | 2.811 | 1,333,174 | -0.03(-1.23%) |
Aug 01, 2016 | 2.861 | 2.871 | 2.836 | 2.846 | 1,583,257 | -0.02(-0.87%) |
Jul 29, 2016 | 2.841 | 2.876 | 2.841 | 2.871 | 1,523,687 | +0.02(+0.88%) |
Jul 28, 2016 | 2.841 | 2.866 | 2.831 | 2.846 | 964,683 | -0.01(-0.52%) |
Jul 27, 2016 | 2.841 | 2.866 | 2.838 | 2.861 | 851,794 | +0.03(+1.06%) |
Jul 26, 2016 | 2.841 | 2.851 | 2.811 | 2.831 | 1,621,092 | -0.01(-0.35%) |
Jul 25, 2016 | 2.816 | 2.846 | 2.816 | 2.841 | 1,473,930 | +0.00(+0.00%) |
Jul 22, 2016 | 2.811 | 2.851 | 2.805 | 2.841 | 1,822,521 | +0.03(+1.06%) |
Jul 21, 2016 | 2.841 | 2.841 | 2.791 | 2.811 | 1,971,394 | -0.01(-0.53%) |
Jul 20, 2016 | 2.791 | 2.826 | 2.786 | 2.826 | 1,531,555 | +0.03(+1.07%) |
Jul 19, 2016 | 2.791 | 2.816 | 2.773 | 2.796 | 1,638,332 | +0.01(+0.54%) |
Jul 18, 2016 | 2.746 | 2.791 | 2.746 | 2.781 | 1,547,248 | +0.02(+0.72%) |
Jul 15, 2016 | 2.736 | 2.776 | 2.736 | 2.761 | 1,798,170 | +0.01(+0.36%) |
Jul 14, 2016 | 2.766 | 2.781 | 2.751 | 2.751 | 1,173,407 | +0.00(+0.00%) |
Jul 13, 2016 | 2.786 | 2.796 | 2.746 | 2.751 | 1,555,079 | -0.03(-1.25%) |
Jul 12, 2016 | 2.756 | 2.791 | 2.756 | 2.786 | 1,607,195 | +0.03(+1.27%) |
Jul 11, 2016 | 2.746 | 2.767 | 2.706 | 2.751 | 2,871,297 | +0.00(+0.18%) |
Jul 08, 2016 | 2.781 | 2.831 | 2.741 | 2.746 | 3,284,801 | -0.08(-2.99%) |
Jul 07, 2016 | 2.766 | 2.836 | 2.766 | 2.831 | 1,964,229 | +0.07(+2.71%) |
Jul 05, 2016 | 2.766 | 2.783 | 2.726 | 2.756 | 1,563,689 | -0.04(-1.60%) |
Jul 01, 2016 | 2.751 | 2.801 | 2.801 | 2.801 | 1,842,789 | +0.04(+1.44%) |
Jun 30, 2016 | 2.746 | 2.781 | 2.731 | 2.761 | 1,893,249 | +0.01(+0.54%) |
Jun 29, 2016 | 2.691 | 2.756 | 2.671 | 2.746 | 1,883,884 | +0.09(+3.57%) |
Jun 28, 2016 | 2.676 | 2.681 | 2.621 | 2.651 | 3,778,803 | +0.03(+1.14%) |
Jun 27, 2016 | 2.721 | 2.731 | 2.616 | 2.621 | 2,301,676 | -0.11(-4.01%) |
Jun 24, 2016 | 2.726 | 2.766 | 2.681 | 2.731 | 4,325,172 | -0.02(-0.72%) |
Jun 23, 2016 | 2.731 | 2.761 | 2.716 | 2.751 | 2,411,120 | +0.05(+2.03%) |
Jun 22, 2016 | 2.691 | 2.729 | 2.691 | 2.696 | 1,239,755 | -0.00(-0.18%) |
Jun 21, 2016 | 2.666 | 2.716 | 2.661 | 2.701 | 1,384,246 | +0.03(+1.31%) |
Jun 20, 2016 | 2.741 | 2.785 | 2.666 | 2.666 | 2,548,049 | -0.06(-2.19%) |
Jun 17, 2016 | 2.721 | 2.771 | 2.721 | 2.726 | 3,273,697 | +0.00(+0.18%) |
Jun 16, 2016 | 2.697 | 2.740 | 2.678 | 2.721 | 2,865,564 | +0.01(+0.35%) |
Jun 15, 2016 | 2.678 | 2.721 | 2.678 | 2.712 | 2,761,969 | +0.03(+1.26%) |
Jun 14, 2016 | 2.692 | 2.716 | 2.630 | 2.678 | 3,359,274 | -0.00(-0.18%) |
Jun 13, 2016 | 2.625 | 2.687 | 2.625 | 2.683 | 2,942,577 | +0.05(+1.82%) |
Jun 10, 2016 | 2.630 | 2.649 | 2.606 | 2.635 | 1,935,527 | -0.01(-0.36%) |
Jun 09, 2016 | 2.639 | 2.663 | 2.596 | 2.644 | 2,151,527 | +0.00(+0.00%) |
Jun 08, 2016 | 2.644 | 2.668 | 2.620 | 2.644 | 1,565,086 | +0.01(+0.37%) |
Jun 07, 2016 | 2.601 | 2.654 | 2.567 | 2.635 | 2,565,910 | +0.02(+0.74%) |
Jun 06, 2016 | 2.562 | 2.637 | 2.543 | 2.615 | 4,603,213 | +0.06(+2.26%) |
Jun 03, 2016 | 2.543 | 2.562 | 2.529 | 2.558 | 1,752,606 | +0.01(+0.38%) |
Jun 02, 2016 | 2.534 | 2.567 | 2.534 | 2.548 | 1,633,331 | -0.00(-0.19%) |
Jun 01, 2016 | 2.514 | 2.553 | 2.510 | 2.553 | 2,460,682 | +0.04(+1.53%) |
May 31, 2016 | 2.534 | 2.558 | 2.514 | 2.514 | 1,898,921 | -0.01(-0.38%) |
May 27, 2016 | 2.529 | 2.524 | 2.524 | 2.524 | 1,586,431 | -0.01(-0.38%) |
May 26, 2016 | 2.553 | 2.558 | 2.524 | 2.534 | 3,061,795 | -0.02(-0.75%) |
May 25, 2016 | 2.500 | 2.553 | 2.428 | 2.553 | 2,307,948 | +0.07(+2.91%) |
May 24, 2016 | 2.466 | 2.495 | 2.418 | 2.481 | 3,176,427 | +0.00(+0.19%) |
May 23, 2016 | 2.500 | 2.524 | 2.423 | 2.476 | 4,443,303 | -0.03(-1.15%) |
May 20, 2016 | 2.534 | 2.567 | 2.476 | 2.505 | 4,626,260 | -0.07(-2.62%) |
May 19, 2016 | 2.644 | 2.692 | 2.510 | 2.572 | 4,951,762 | -0.16(-5.81%) |
May 18, 2016 | 2.750 | 2.755 | 2.695 | 2.731 | 1,235,671 | -0.02(-0.70%) |
May 17, 2016 | 2.716 | 2.779 | 2.716 | 2.750 | 1,205,610 | +0.01(+0.53%) |
May 16, 2016 | 2.716 | 2.779 | 2.716 | 2.736 | 1,125,973 | +0.02(+0.71%) |
May 13, 2016 | 2.736 | 2.750 | 2.716 | 2.716 | 1,002,709 | -0.02(-0.88%) |
May 12, 2016 | 2.745 | 2.784 | 2.721 | 2.740 | 1,021,930 | +0.00(+0.00%) |
May 11, 2016 | 2.712 | 2.788 | 2.712 | 2.740 | 1,657,089 | +0.01(+0.35%) |
May 10, 2016 | 2.702 | 2.736 | 2.692 | 2.731 | 1,117,297 | +0.05(+1.97%) |
May 09, 2016 | 2.731 | 2.755 | 2.663 | 2.678 | 1,906,556 | -0.06(-2.28%) |
May 06, 2016 | 2.716 | 2.764 | 2.712 | 2.740 | 972,403 | +0.02(+0.71%) |
May 05, 2016 | 2.726 | 2.760 | 2.707 | 2.721 | 1,067,634 | -0.01(-0.35%) |
May 04, 2016 | 2.726 | 2.764 | 2.712 | 2.731 | 964,603 | -0.01(-0.53%) |
May 03, 2016 | 2.755 | 2.764 | 2.697 | 2.745 | 1,877,800 | -0.00(-0.17%) |
May 02, 2016 | 2.798 | 2.827 | 2.743 | 2.750 | 2,575,270 | -0.05(-1.72%) |
Apr 29, 2016 | 2.803 | 2.827 | 2.779 | 2.798 | 1,552,645 | +0.01(+0.52%) |
Apr 28, 2016 | 2.774 | 2.846 | 2.745 | 2.784 | 2,219,714 | +0.00(+0.00%) |
Apr 27, 2016 | 2.764 | 2.793 | 2.764 | 2.784 | 1,775,409 | +0.01(+0.52%) |
Apr 26, 2016 | 2.764 | 2.808 | 2.764 | 2.769 | 4,142,938 | +0.00(+0.17%) |
Apr 25, 2016 | 2.788 | 2.803 | 2.764 | 2.764 | 1,169,923 | -0.02(-0.69%) |
Apr 22, 2016 | 2.764 | 2.798 | 2.764 | 2.784 | 1,311,119 | +0.02(+0.87%) |
Apr 21, 2016 | 2.803 | 2.817 | 2.736 | 2.760 | 2,808,031 | -0.03(-1.03%) |
Apr 20, 2016 | 2.817 | 2.838 | 2.760 | 2.788 | 1,924,985 | -0.04(-1.36%) |
Apr 19, 2016 | 2.788 | 2.846 | 2.788 | 2.827 | 1,536,585 | +0.04(+1.38%) |
Apr 18, 2016 | 2.774 | 2.812 | 2.764 | 2.788 | 1,228,553 | +0.00(+0.17%) |
Apr 15, 2016 | 2.798 | 2.798 | 2.767 | 2.784 | 1,070,099 | -0.02(-0.69%) |
Apr 14, 2016 | 2.837 | 2.861 | 2.803 | 2.803 | 1,376,255 | -0.04(-1.35%) |
Apr 13, 2016 | 2.827 | 2.870 | 2.824 | 2.841 | 1,578,968 | +0.01(+0.51%) |
Apr 12, 2016 | 2.812 | 2.841 | 2.793 | 2.827 | 1,625,207 | +0.03(+1.21%) |
Apr 11, 2016 | 2.798 | 2.827 | 2.793 | 2.793 | 931,992 | -0.00(-0.17%) |
Apr 08, 2016 | 2.784 | 2.861 | 2.784 | 2.798 | 1,532,313 | +0.03(+1.04%) |
Apr 07, 2016 | 2.760 | 2.784 | 2.740 | 2.769 | 2,283,163 | -0.01(-0.35%) |
Apr 06, 2016 | 2.755 | 2.817 | 2.732 | 2.779 | 4,010,584 | +0.06(+2.30%) |
Apr 05, 2016 | 2.692 | 2.750 | 2.663 | 2.716 | 1,454,035 | +0.02(+0.71%) |
Apr 04, 2016 | 2.740 | 2.774 | 2.692 | 2.697 | 1,838,781 | -0.03(-1.23%) |
Apr 01, 2016 | 2.654 | 2.755 | 2.651 | 2.731 | 3,303,126 | +0.06(+2.34%) |
Mar 31, 2016 | 2.611 | 2.668 | 2.611 | 2.668 | 1,677,138 | +0.05(+2.02%) |
Mar 30, 2016 | 2.644 | 2.668 | 2.558 | 2.615 | 2,313,308 | -0.00(-0.18%) |
Mar 29, 2016 | 2.572 | 2.632 | 2.553 | 2.620 | 1,979,721 | +0.03(+1.11%) |
Mar 28, 2016 | 2.625 | 2.659 | 2.572 | 2.591 | 1,930,874 | -0.04(-1.46%) |
Mar 24, 2016 | 2.553 | 2.630 | 2.630 | 2.630 | 3,287,679 | +0.06(+2.24%) |
Mar 23, 2016 | 2.673 | 2.707 | 2.567 | 2.572 | 2,629,226 | -0.10(-3.60%) |
Mar 22, 2016 | 2.659 | 2.692 | 2.644 | 2.668 | 1,592,896 | -0.01(-0.36%) |
Mar 21, 2016 | 2.644 | 2.683 | 2.615 | 2.678 | 1,725,008 | +0.02(+0.72%) |
Mar 18, 2016 | 2.673 | 2.731 | 2.630 | 2.659 | 3,107,163 | -0.01(-0.54%) |
Mar 17, 2016 | 2.606 | 2.702 | 2.606 | 2.673 | 1,694,733 | +0.06(+2.21%) |
Mar 16, 2016 | 2.578 | 2.620 | 2.504 | 2.615 | 2,576,295 | +0.02(+0.71%) |
Mar 15, 2016 | 2.611 | 2.629 | 2.543 | 2.597 | 3,039,475 | -0.00(-0.18%) |
Mar 14, 2016 | 2.569 | 2.643 | 2.541 | 2.601 | 5,500,345 | +0.04(+1.45%) |
Mar 11, 2016 | 2.481 | 2.564 | 2.472 | 2.564 | 2,689,537 | +0.10(+3.95%) |
Mar 10, 2016 | 2.486 | 2.504 | 2.388 | 2.467 | 1,967,011 | -0.02(-0.93%) |
Mar 09, 2016 | 2.509 | 2.532 | 2.476 | 2.490 | 2,255,224 | +0.00(+0.00%) |
Mar 08, 2016 | 2.546 | 2.564 | 2.416 | 2.490 | 2,453,108 | -0.08(-3.07%) |
Mar 07, 2016 | 2.527 | 2.643 | 2.518 | 2.569 | 2,392,372 | +0.03(+1.28%) |
Mar 04, 2016 | 2.513 | 2.597 | 2.495 | 2.537 | 3,576,174 | +0.05(+1.86%) |
Mar 03, 2016 | 2.481 | 2.513 | 2.444 | 2.490 | 2,543,109 | +0.02(+0.94%) |
Mar 02, 2016 | 2.360 | 2.467 | 2.342 | 2.467 | 2,258,239 | +0.09(+3.91%) |
Mar 01, 2016 | 2.384 | 2.404 | 2.356 | 2.374 | 1,985,188 | +0.00(+0.00%) |
Feb 29, 2016 | 2.305 | 2.397 | 2.291 | 2.374 | 2,481,293 | +0.07(+3.02%) |
Feb 26, 2016 | 2.272 | 2.319 | 2.244 | 2.305 | 2,293,271 | +0.05(+2.05%) |
Feb 25, 2016 | 2.230 | 2.277 | 2.212 | 2.258 | 2,662,820 | +0.02(+1.04%) |
Feb 24, 2016 | 2.217 | 2.244 | 2.166 | 2.235 | 1,570,710 | +0.00(+0.21%) |
Feb 23, 2016 | 2.217 | 2.249 | 2.203 | 2.230 | 1,564,953 | +0.03(+1.26%) |
Feb 22, 2016 | 2.179 | 2.221 | 2.179 | 2.203 | 2,480,416 | +0.01(+0.64%) |
Feb 19, 2016 | 2.235 | 2.244 | 2.175 | 2.189 | 2,153,655 | -0.06(-2.48%) |
Feb 18, 2016 | 2.230 | 2.319 | 2.203 | 2.244 | 3,215,456 | +0.01(+0.62%) |
Feb 17, 2016 | 2.110 | 2.254 | 2.087 | 2.230 | 2,822,209 | +0.13(+6.42%) |
Feb 16, 2016 | 2.133 | 2.147 | 2.064 | 2.096 | 4,155,953 | +0.00(+0.00%) |
Feb 12, 2016 | 1.999 | 2.096 | 2.096 | 2.096 | 7,625,354 | +0.11(+5.61%) |
Feb 11, 2016 | 2.119 | 2.147 | 1.975 | 1.985 | 6,685,085 | -0.21(-9.51%) |
Feb 10, 2016 | 2.295 | 2.309 | 2.184 | 2.193 | 5,279,348 | -0.14(-6.15%) |
Feb 09, 2016 | 2.328 | 2.435 | 2.305 | 2.337 | 3,618,819 | +0.00(+0.00%) |
Feb 08, 2016 | 2.356 | 2.374 | 2.296 | 2.337 | 4,213,411 | -0.04(-1.56%) |
Feb 05, 2016 | 2.374 | 2.409 | 2.351 | 2.374 | 2,910,316 | +0.00(+0.00%) |
Feb 04, 2016 | 2.328 | 2.379 | 2.328 | 2.374 | 1,942,515 | +0.04(+1.59%) |
Feb 03, 2016 | 2.268 | 2.351 | 2.230 | 2.337 | 2,533,349 | +0.07(+3.07%) |
Feb 02, 2016 | 2.314 | 2.319 | 2.263 | 2.268 | 2,023,403 | -0.06(-2.69%) |
Feb 01, 2016 | 2.332 | 2.349 | 2.309 | 2.330 | 3,121,312 | -0.02(-0.89%) |
Jan 29, 2016 | 2.360 | 2.365 | 2.300 | 2.351 | 3,668,884 | -0.00(-0.20%) |
Jan 28, 2016 | 2.365 | 2.384 | 2.328 | 2.356 | 1,564,564 | +0.02(+0.99%) |
Jan 27, 2016 | 2.342 | 2.383 | 2.309 | 2.332 | 2,169,749 | -0.01(-0.40%) |
Jan 26, 2016 | 2.305 | 2.351 | 2.291 | 2.342 | 2,247,527 | +0.06(+2.43%) |
Jan 25, 2016 | 2.342 | 2.356 | 2.281 | 2.286 | 2,471,488 | -0.06(-2.57%) |
Jan 22, 2016 | 2.286 | 2.386 | 2.286 | 2.346 | 4,892,318 | +0.08(+3.69%) |
Jan 21, 2016 | 2.193 | 2.326 | 2.193 | 2.263 | 4,471,409 | +0.02(+1.03%) |
Jan 20, 2016 | 2.263 | 2.291 | 2.135 | 2.240 | 5,950,987 | -0.07(-3.21%) |
Jan 19, 2016 | 2.337 | 2.363 | 2.288 | 2.314 | 6,062,659 | -0.00(-0.20%) |
Jan 15, 2016 | 2.291 | 2.319 | 2.319 | 2.319 | 6,669,381 | -0.02(-0.79%) |
Jan 14, 2016 | 2.281 | 2.370 | 2.281 | 2.337 | 4,663,061 | +0.03(+1.20%) |
Jan 13, 2016 | 2.360 | 2.393 | 2.291 | 2.309 | 5,505,225 | -0.05(-1.97%) |
Jan 12, 2016 | 2.397 | 2.421 | 2.305 | 2.356 | 4,727,417 | -0.03(-1.36%) |
Jan 11, 2016 | 2.411 | 2.435 | 2.360 | 2.388 | 3,886,715 | -0.01(-0.39%) |
Jan 08, 2016 | 2.435 | 2.449 | 2.393 | 2.397 | 2,132,479 | -0.02(-0.77%) |
Jan 07, 2016 | 2.476 | 2.499 | 2.416 | 2.416 | 3,144,796 | -0.10(-3.96%) |
Jan 06, 2016 | 2.481 | 2.546 | 2.476 | 2.516 | 3,902,684 | -0.01(-0.46%) |
Jan 05, 2016 | 2.476 | 2.574 | 2.453 | 2.527 | 5,517,623 | +0.07(+2.83%) |
Jan 04, 2016 | 2.393 | 2.462 | 2.379 | 2.458 | 5,134,183 | +0.04(+1.53%) |
Dec 31, 2015 | 2.402 | 2.421 | 2.421 | 2.421 | 4,664,922 | -0.00(-0.10%) |
Dec 30, 2015 | 2.402 | 2.444 | 2.402 | 2.423 | 3,035,527 | +0.00(+0.00%) |
Dec 29, 2015 | 2.416 | 2.458 | 2.407 | 2.423 | 2,513,431 | +0.01(+0.29%) |
Dec 28, 2015 | 2.509 | 2.541 | 2.407 | 2.416 | 4,307,876 | -0.13(-4.93%) |
Dec 24, 2015 | 2.518 | 2.541 | 2.541 | 2.541 | 1,489,488 | +0.03(+1.29%) |
Dec 23, 2015 | 2.416 | 2.518 | 2.416 | 2.509 | 4,660,258 | +0.12(+5.05%) |
Dec 22, 2015 | 2.388 | 2.425 | 2.360 | 2.388 | 7,217,024 | -0.01(-0.58%) |
Dec 21, 2015 | 2.430 | 2.448 | 2.374 | 2.402 | 2,567,661 | +0.00(+0.00%) |
Dec 18, 2015 | 2.453 | 2.453 | 2.390 | 2.402 | 7,970,617 | -0.03(-1.14%) |
Dec 17, 2015 | 2.448 | 2.490 | 2.407 | 2.430 | 4,683,901 | -0.04(-1.69%) |
Dec 16, 2015 | 2.382 | 2.507 | 2.369 | 2.472 | 5,900,064 | +0.04(+1.47%) |
Dec 15, 2015 | 2.239 | 2.436 | 2.235 | 2.436 | 9,868,856 | +0.24(+10.77%) |
Dec 14, 2015 | 2.427 | 2.449 | 2.136 | 2.199 | 11,062,764 | -0.23(-9.39%) |
Dec 11, 2015 | 2.485 | 2.503 | 2.396 | 2.427 | 3,948,444 | -0.10(-4.06%) |
Dec 10, 2015 | 2.472 | 2.559 | 2.440 | 2.530 | 3,799,489 | +0.06(+2.26%) |
Dec 09, 2015 | 2.655 | 2.659 | 2.458 | 2.474 | 8,586,428 | -0.18(-6.66%) |
Dec 08, 2015 | 2.592 | 2.655 | 2.570 | 2.650 | 5,771,157 | +0.03(+1.19%) |
Dec 07, 2015 | 2.771 | 2.789 | 2.615 | 2.619 | 6,759,374 | -0.17(-6.09%) |
Dec 04, 2015 | 2.793 | 2.816 | 2.776 | 2.789 | 3,344,552 | +0.00(+0.00%) |
Dec 03, 2015 | 2.793 | 2.802 | 2.735 | 2.789 | 3,635,019 | +0.00(+0.16%) |
Dec 02, 2015 | 2.802 | 2.816 | 2.771 | 2.784 | 2,267,454 | -0.02(-0.80%) |