Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.613 | 2.646 | 2.597 | 2.613 | 5,592,517 | +0.01(+0.50%) |
Feb 26, 2016 | 2.626 | 2.639 | 2.594 | 2.600 | 4,607,042 | +0.01(+0.25%) |
Feb 25, 2016 | 2.549 | 2.600 | 2.492 | 2.594 | 7,330,037 | +0.32(+13.88%) |
Feb 24, 2016 | 2.278 | 2.291 | 2.252 | 2.278 | 5,358,401 | -0.03(-1.40%) |
Feb 23, 2016 | 2.323 | 2.329 | 2.304 | 2.310 | 4,604,003 | -0.03(-1.10%) |
Feb 22, 2016 | 2.323 | 2.349 | 2.323 | 2.336 | 2,612,647 | +0.02(+0.84%) |
Feb 19, 2016 | 2.304 | 2.317 | 2.271 | 2.317 | 4,707,400 | -0.01(-0.28%) |
Feb 18, 2016 | 2.362 | 2.363 | 2.317 | 2.323 | 2,958,275 | -0.02(-0.83%) |
Feb 17, 2016 | 2.336 | 2.358 | 2.323 | 2.342 | 5,607,304 | +0.07(+3.13%) |
Feb 16, 2016 | 2.265 | 2.284 | 2.246 | 2.271 | 3,344,567 | +0.05(+2.03%) |
Feb 12, 2016 | 2.168 | 2.226 | 2.226 | 2.226 | 3,552,152 | +0.08(+3.92%) |
Feb 11, 2016 | 2.142 | 2.162 | 2.110 | 2.142 | 6,563,180 | -0.06(-2.64%) |
Feb 10, 2016 | 2.207 | 2.226 | 2.187 | 2.200 | 4,680,576 | -0.01(-0.29%) |
Feb 09, 2016 | 2.149 | 2.213 | 2.149 | 2.207 | 5,586,225 | -0.03(-1.44%) |
Feb 08, 2016 | 2.265 | 2.278 | 2.220 | 2.239 | 4,212,919 | -0.10(-4.14%) |
Feb 05, 2016 | 2.362 | 2.368 | 2.323 | 2.336 | 5,110,586 | -0.06(-2.69%) |
Feb 04, 2016 | 2.336 | 2.410 | 2.336 | 2.400 | 5,233,915 | +0.06(+2.76%) |
Feb 03, 2016 | 2.349 | 2.349 | 2.284 | 2.336 | 5,729,569 | +0.02(+0.84%) |
Feb 02, 2016 | 2.342 | 2.342 | 2.304 | 2.317 | 5,515,740 | -0.12(-5.03%) |
Feb 01, 2016 | 2.407 | 2.439 | 2.388 | 2.439 | 4,424,897 | -0.02(-0.79%) |
Jan 29, 2016 | 2.420 | 2.465 | 2.400 | 2.458 | 5,467,798 | +0.04(+1.60%) |
Jan 28, 2016 | 2.426 | 2.433 | 2.394 | 2.420 | 6,174,429 | +0.03(+1.08%) |
Jan 27, 2016 | 2.400 | 2.452 | 2.388 | 2.394 | 6,616,034 | -0.07(-2.88%) |
Jan 26, 2016 | 2.407 | 2.484 | 2.400 | 2.465 | 15,149,033 | +0.10(+4.37%) |
Jan 25, 2016 | 2.388 | 2.394 | 2.355 | 2.362 | 16,480,443 | -0.14(-5.67%) |
Jan 22, 2016 | 2.497 | 2.517 | 2.475 | 2.504 | 10,985,769 | +0.10(+4.30%) |
Jan 21, 2016 | 2.381 | 2.420 | 2.355 | 2.400 | 4,782,818 | +0.03(+1.36%) |
Jan 20, 2016 | 2.375 | 2.388 | 2.342 | 2.368 | 12,431,794 | -0.06(-2.39%) |
Jan 19, 2016 | 2.465 | 2.471 | 2.413 | 2.426 | 8,512,237 | -0.01(-0.53%) |
Jan 15, 2016 | 2.446 | 2.439 | 2.439 | 2.439 | 9,789,223 | -0.09(-3.57%) |
Jan 14, 2016 | 2.497 | 2.542 | 2.468 | 2.529 | 5,971,900 | +0.02(+0.77%) |
Jan 13, 2016 | 2.568 | 2.581 | 2.497 | 2.510 | 11,383,309 | -0.12(-4.66%) |
Jan 12, 2016 | 2.646 | 2.652 | 2.604 | 2.633 | 7,062,642 | -0.03(-0.97%) |
Jan 11, 2016 | 2.652 | 2.659 | 2.623 | 2.659 | 17,483,572 | +0.03(+0.98%) |
Jan 08, 2016 | 2.671 | 2.678 | 2.626 | 2.633 | 16,072,794 | +0.00(+0.00%) |
Jan 07, 2016 | 2.646 | 2.678 | 2.626 | 2.633 | 11,308,698 | -0.06(-2.39%) |
Jan 06, 2016 | 2.717 | 2.729 | 2.691 | 2.697 | 8,530,603 | -0.08(-2.79%) |
Jan 05, 2016 | 2.762 | 2.788 | 2.742 | 2.775 | 12,325,439 | -0.01(-0.46%) |
Jan 04, 2016 | 2.762 | 2.788 | 2.736 | 2.788 | 8,715,223 | -0.03(-0.92%) |
Dec 31, 2015 | 2.846 | 2.813 | 2.813 | 2.813 | 1,754,767 | -0.04(-1.36%) |
Dec 30, 2015 | 2.839 | 2.865 | 2.839 | 2.852 | 2,193,282 | -0.03(-0.90%) |
Dec 29, 2015 | 2.846 | 2.884 | 2.846 | 2.878 | 3,166,560 | +0.01(+0.45%) |
Dec 28, 2015 | 2.871 | 2.878 | 2.842 | 2.865 | 4,217,179 | -0.02(-0.67%) |
Dec 24, 2015 | 2.878 | 2.884 | 2.884 | 2.884 | 1,762,360 | +0.01(+0.22%) |
Dec 23, 2015 | 2.839 | 2.878 | 2.839 | 2.878 | 4,510,122 | +0.10(+3.72%) |
Dec 22, 2015 | 2.775 | 2.781 | 2.755 | 2.775 | 4,076,693 | +0.01(+0.23%) |
Dec 21, 2015 | 2.794 | 2.807 | 2.755 | 2.768 | 4,946,259 | +0.02(+0.70%) |
Dec 18, 2015 | 2.788 | 2.794 | 2.749 | 2.749 | 4,324,984 | -0.02(-0.70%) |
Dec 17, 2015 | 2.800 | 2.807 | 2.762 | 2.768 | 4,685,789 | -0.03(-1.15%) |
Dec 16, 2015 | 2.768 | 2.800 | 2.742 | 2.800 | 4,163,625 | +0.04(+1.40%) |
Dec 15, 2015 | 2.794 | 2.813 | 2.749 | 2.762 | 7,327,878 | +0.02(+0.71%) |
Dec 14, 2015 | 2.768 | 2.784 | 2.710 | 2.742 | 5,652,676 | -0.03(-1.16%) |
Dec 11, 2015 | 2.807 | 2.807 | 2.755 | 2.775 | 5,693,657 | -0.07(-2.49%) |
Dec 10, 2015 | 2.859 | 2.878 | 2.839 | 2.846 | 5,495,292 | +0.04(+1.38%) |
Dec 09, 2015 | 2.800 | 2.833 | 2.781 | 2.807 | 8,886,878 | +0.01(+0.46%) |
Dec 08, 2015 | 2.813 | 2.826 | 2.788 | 2.794 | 4,054,087 | -0.06(-2.26%) |
Dec 07, 2015 | 2.878 | 2.884 | 2.852 | 2.859 | 5,035,340 | -0.07(-2.42%) |
Dec 04, 2015 | 2.878 | 2.936 | 2.878 | 2.930 | 7,422,162 | +0.05(+1.57%) |
Dec 03, 2015 | 2.904 | 2.910 | 2.865 | 2.884 | 8,116,321 | +0.00(+0.00%) |
Dec 02, 2015 | 2.930 | 2.936 | 2.871 | 2.884 | 3,654,591 | -0.06(-2.19%) |
Dec 01, 2015 | 2.936 | 2.955 | 2.930 | 2.949 | 4,441,544 | +0.09(+3.16%) |
Nov 30, 2015 | 2.839 | 2.865 | 2.839 | 2.859 | 2,885,915 | -0.01(-0.45%) |
Nov 27, 2015 | 2.878 | 2.884 | 2.865 | 2.871 | 3,171,814 | +0.03(+0.91%) |
Nov 25, 2015 | 2.833 | 2.846 | 2.846 | 2.846 | 4,560,256 | +0.03(+0.92%) |
Nov 24, 2015 | 2.807 | 2.820 | 2.797 | 2.820 | 4,210,494 | +0.01(+0.23%) |
Nov 23, 2015 | 2.833 | 2.846 | 2.800 | 2.813 | 4,831,777 | -0.03(-0.91%) |
Nov 20, 2015 | 2.871 | 2.878 | 2.839 | 2.839 | 18,754,670 | -0.09(-3.08%) |
Nov 19, 2015 | 2.942 | 2.942 | 2.910 | 2.930 | 13,050,071 | -0.01(-0.44%) |
Nov 18, 2015 | 2.923 | 2.949 | 2.917 | 2.942 | 5,506,061 | +0.02(+0.66%) |
Nov 17, 2015 | 2.917 | 2.933 | 2.904 | 2.923 | 4,770,749 | +0.01(+0.22%) |
Nov 16, 2015 | 2.871 | 2.923 | 2.859 | 2.917 | 5,479,330 | +0.06(+2.26%) |
Nov 13, 2015 | 2.884 | 2.884 | 2.846 | 2.852 | 17,042,868 | +0.00(+0.00%) |
Nov 12, 2015 | 2.871 | 2.884 | 2.852 | 2.852 | 2,433,207 | -0.05(-1.78%) |
Nov 11, 2015 | 2.910 | 2.917 | 2.884 | 2.904 | 6,494,318 | +0.04(+1.35%) |
Nov 10, 2015 | 2.884 | 2.884 | 2.852 | 2.865 | 19,091,580 | -0.02(-0.67%) |
Nov 09, 2015 | 2.897 | 2.904 | 2.871 | 2.884 | 2,309,521 | -0.01(-0.45%) |
Nov 06, 2015 | 2.891 | 2.917 | 2.884 | 2.897 | 2,445,632 | +0.01(+0.45%) |
Nov 05, 2015 | 2.917 | 2.923 | 2.878 | 2.884 | 5,352,673 | -0.10(-3.46%) |
Nov 04, 2015 | 3.007 | 3.015 | 2.942 | 2.988 | 11,587,767 | -0.03(-1.07%) |
Nov 03, 2015 | 2.975 | 3.026 | 2.968 | 3.020 | 4,265,048 | -0.01(-0.21%) |
Nov 02, 2015 | 3.007 | 3.033 | 3.007 | 3.026 | 17,290,170 | +0.07(+2.40%) |
Oct 30, 2015 | 2.955 | 2.975 | 2.930 | 2.955 | 3,073,250 | +0.00(+0.00%) |
Oct 29, 2015 | 2.942 | 2.968 | 2.939 | 2.955 | 2,681,097 | +0.00(+0.00%) |
Oct 28, 2015 | 2.955 | 2.975 | 2.942 | 2.955 | 4,345,905 | -0.13(-4.18%) |
Oct 27, 2015 | 3.097 | 3.097 | 3.071 | 3.084 | 1,841,530 | -0.03(-1.04%) |
Oct 26, 2015 | 3.110 | 3.117 | 3.097 | 3.117 | 1,530,314 | +0.00(+0.00%) |
Oct 23, 2015 | 3.104 | 3.130 | 3.104 | 3.117 | 4,197,992 | +0.01(+0.42%) |
Oct 22, 2015 | 3.059 | 3.104 | 3.059 | 3.104 | 2,703,858 | +0.04(+1.26%) |
Oct 21, 2015 | 3.065 | 3.084 | 3.052 | 3.065 | 2,224,111 | +0.01(+0.42%) |
Oct 20, 2015 | 3.052 | 3.065 | 3.039 | 3.052 | 9,216,285 | -0.02(-0.63%) |
Oct 19, 2015 | 3.046 | 3.078 | 3.039 | 3.071 | 11,737,444 | +0.01(+0.42%) |
Oct 16, 2015 | 3.033 | 3.065 | 3.017 | 3.059 | 4,776,427 | +0.02(+0.64%) |
Oct 15, 2015 | 2.988 | 3.052 | 2.988 | 3.039 | 3,538,681 | +0.06(+2.17%) |
Oct 14, 2015 | 2.968 | 3.001 | 2.968 | 2.975 | 15,478,154 | +0.01(+0.44%) |
Oct 13, 2015 | 2.968 | 2.988 | 2.955 | 2.962 | 14,737,052 | -0.08(-2.75%) |
Oct 12, 2015 | 3.052 | 3.052 | 3.033 | 3.046 | 2,200,798 | -0.05(-1.67%) |
Oct 09, 2015 | 3.091 | 3.097 | 3.075 | 3.097 | 2,718,387 | +0.02(+0.63%) |
Oct 08, 2015 | 3.033 | 3.091 | 3.013 | 3.078 | 2,837,475 | -0.01(-0.21%) |
Oct 07, 2015 | 3.078 | 3.091 | 3.049 | 3.084 | 3,388,665 | +0.01(+0.21%) |
Oct 06, 2015 | 3.039 | 3.078 | 3.033 | 3.078 | 5,515,163 | +0.00(+0.00%) |
Oct 05, 2015 | 3.059 | 3.084 | 3.046 | 3.078 | 3,681,302 | +0.01(+0.21%) |
Oct 02, 2015 | 3.026 | 3.071 | 3.007 | 3.071 | 3,348,505 | +0.10(+3.25%) |
Oct 01, 2015 | 2.988 | 3.001 | 2.949 | 2.975 | 2,237,448 | +0.01(+0.22%) |
Sep 30, 2015 | 2.962 | 2.968 | 2.936 | 2.968 | 2,068,065 | +0.06(+2.22%) |
Sep 29, 2015 | 2.904 | 2.910 | 2.884 | 2.904 | 4,349,766 | -0.01(-0.44%) |
Sep 28, 2015 | 2.949 | 2.949 | 2.897 | 2.917 | 2,865,716 | -0.05(-1.74%) |
Sep 25, 2015 | 2.981 | 3.001 | 2.955 | 2.968 | 3,592,170 | +0.01(+0.44%) |
Sep 24, 2015 | 2.936 | 2.968 | 2.930 | 2.955 | 4,205,088 | +0.07(+2.46%) |
Sep 23, 2015 | 2.923 | 2.930 | 2.878 | 2.884 | 1,558,852 | -0.02(-0.67%) |
Sep 22, 2015 | 2.930 | 2.936 | 2.884 | 2.904 | 3,170,685 | -0.08(-2.81%) |
Sep 21, 2015 | 2.988 | 3.007 | 2.975 | 2.988 | 2,763,873 | +0.03(+1.09%) |
Sep 18, 2015 | 2.955 | 2.975 | 2.942 | 2.955 | 3,288,668 | -0.06(-1.93%) |
Sep 17, 2015 | 3.007 | 3.059 | 2.994 | 3.013 | 4,492,913 | -0.06(-1.89%) |
Sep 16, 2015 | 3.046 | 3.071 | 3.036 | 3.071 | 2,012,108 | +0.03(+0.85%) |
Sep 15, 2015 | 3.020 | 3.046 | 3.013 | 3.046 | 4,321,920 | +0.03(+0.85%) |
Sep 14, 2015 | 3.001 | 3.020 | 2.975 | 3.020 | 3,667,492 | -0.04(-1.27%) |
Sep 11, 2015 | 3.039 | 3.059 | 3.033 | 3.059 | 1,267,145 | -0.01(-0.42%) |
Sep 10, 2015 | 3.046 | 3.084 | 3.052 | 3.071 | 2,317,073 | +0.02(+0.63%) |
Sep 09, 2015 | 3.091 | 3.097 | 3.052 | 3.052 | 3,167,112 | -0.01(-0.42%) |
Sep 08, 2015 | 3.059 | 3.065 | 3.033 | 3.065 | 1,824,827 | +0.07(+2.37%) |
Sep 04, 2015 | 2.994 | 2.994 | 2.994 | 2.994 | 3,918,199 | -0.05(-1.69%) |
Sep 03, 2015 | 3.052 | 3.071 | 3.039 | 3.046 | 2,200,792 | -0.01(-0.21%) |
Sep 02, 2015 | 3.052 | 3.059 | 3.007 | 3.052 | 2,918,374 | +0.06(+1.94%) |
Sep 01, 2015 | 3.020 | 3.026 | 2.975 | 2.994 | 2,619,732 | -0.09(-2.93%) |
Aug 31, 2015 | 3.097 | 3.117 | 3.078 | 3.084 | 1,938,784 | -0.03(-0.83%) |
Aug 28, 2015 | 3.091 | 3.110 | 3.078 | 3.110 | 2,567,598 | -0.03(-0.82%) |
Aug 27, 2015 | 3.123 | 3.149 | 3.104 | 3.136 | 4,731,195 | +0.01(+0.41%) |
Aug 26, 2015 | 3.123 | 3.130 | 3.046 | 3.123 | 3,900,537 | +0.06(+2.11%) |
Aug 25, 2015 | 3.149 | 3.149 | 3.055 | 3.059 | 5,020,104 | +0.06(+2.15%) |
Aug 24, 2015 | 2.994 | 3.065 | 2.955 | 2.994 | 7,734,814 | -0.08(-2.52%) |
Aug 21, 2015 | 3.136 | 3.148 | 3.071 | 3.071 | 5,635,440 | -0.13(-4.03%) |
Aug 20, 2015 | 3.207 | 3.213 | 3.175 | 3.201 | 6,247,256 | -0.03(-0.80%) |
Aug 19, 2015 | 3.239 | 3.246 | 3.201 | 3.226 | 3,468,531 | -0.04(-1.19%) |
Aug 18, 2015 | 3.278 | 3.284 | 3.259 | 3.265 | 1,915,436 | +0.02(+0.60%) |
Aug 17, 2015 | 3.252 | 3.259 | 3.239 | 3.246 | 2,613,756 | -0.03(-0.98%) |
Aug 14, 2015 | 3.252 | 3.278 | 3.252 | 3.278 | 5,052,821 | +0.04(+1.20%) |
Aug 13, 2015 | 3.233 | 3.252 | 3.217 | 3.239 | 2,987,547 | -0.01(-0.40%) |
Aug 12, 2015 | 3.233 | 3.259 | 3.207 | 3.252 | 2,839,359 | -0.01(-0.29%) |
Aug 11, 2015 | 3.268 | 3.274 | 3.251 | 3.262 | 2,662,736 | -0.02(-0.58%) |
Aug 10, 2015 | 3.236 | 3.294 | 3.236 | 3.281 | 2,370,735 | -0.01(-0.19%) |
Aug 07, 2015 | 3.287 | 3.294 | 3.262 | 3.287 | 7,115,328 | -0.07(-2.10%) |
Aug 06, 2015 | 3.332 | 3.370 | 3.325 | 3.357 | 5,826,981 | +0.03(+0.96%) |
Aug 05, 2015 | 3.332 | 3.351 | 3.310 | 3.325 | 2,411,003 | +0.01(+0.39%) |
Aug 04, 2015 | 3.325 | 3.325 | 3.300 | 3.313 | 2,095,091 | -0.03(-0.96%) |
Aug 03, 2015 | 3.370 | 3.377 | 3.319 | 3.345 | 4,199,497 | -0.02(-0.57%) |
Jul 31, 2015 | 3.383 | 3.389 | 3.351 | 3.364 | 6,054,369 | -0.10(-2.77%) |
Jul 30, 2015 | 3.473 | 3.473 | 3.447 | 3.460 | 1,821,861 | +0.01(+0.19%) |
Jul 29, 2015 | 3.453 | 3.466 | 3.446 | 3.453 | 1,569,191 | +0.01(+0.37%) |
Jul 28, 2015 | 3.428 | 3.441 | 3.421 | 3.441 | 2,914,056 | +0.03(+0.94%) |
Jul 27, 2015 | 3.402 | 3.418 | 3.396 | 3.409 | 17,381,186 | +0.02(+0.57%) |
Jul 24, 2015 | 3.421 | 3.434 | 3.383 | 3.389 | 2,028,069 | -0.04(-1.12%) |
Jul 23, 2015 | 3.485 | 3.492 | 3.415 | 3.428 | 8,382,476 | -0.08(-2.37%) |
Jul 22, 2015 | 3.492 | 3.517 | 3.485 | 3.511 | 1,488,165 | +0.01(+0.37%) |
Jul 21, 2015 | 3.530 | 3.530 | 3.492 | 3.498 | 2,288,317 | -0.04(-1.08%) |
Jul 20, 2015 | 3.511 | 3.543 | 3.498 | 3.537 | 5,412,881 | +0.02(+0.55%) |
Jul 17, 2015 | 3.492 | 3.524 | 3.492 | 3.517 | 2,104,242 | +0.03(+0.92%) |
Jul 16, 2015 | 3.453 | 3.485 | 3.453 | 3.485 | 2,038,589 | +0.04(+1.30%) |
Jul 15, 2015 | 3.434 | 3.453 | 3.428 | 3.441 | 2,803,512 | -0.01(-0.19%) |
Jul 14, 2015 | 3.421 | 3.453 | 3.415 | 3.447 | 1,667,015 | +0.04(+1.32%) |
Jul 13, 2015 | 3.409 | 3.421 | 3.389 | 3.402 | 3,201,149 | +0.03(+0.76%) |
Jul 10, 2015 | 3.370 | 3.377 | 3.351 | 3.377 | 4,662,465 | +0.08(+2.33%) |
Jul 09, 2015 | 3.313 | 3.325 | 3.294 | 3.300 | 2,074,275 | +0.06(+1.98%) |
Jul 08, 2015 | 3.287 | 3.287 | 3.230 | 3.236 | 3,388,731 | -0.15(-4.35%) |
Jul 07, 2015 | 3.377 | 3.396 | 3.325 | 3.383 | 3,320,556 | -0.01(-0.19%) |
Jul 06, 2015 | 3.377 | 3.389 | 3.364 | 3.389 | 1,816,081 | -0.07(-2.03%) |
Jul 02, 2015 | 3.473 | 3.460 | 3.460 | 3.460 | 1,144,765 | -0.03(-0.92%) |
Jul 01, 2015 | 3.485 | 3.511 | 3.466 | 3.492 | 1,867,475 | +0.02(+0.55%) |
Jun 30, 2015 | 3.485 | 3.492 | 3.434 | 3.473 | 3,336,302 | +0.03(+0.93%) |
Jun 29, 2015 | 3.485 | 3.505 | 3.434 | 3.441 | 3,422,013 | -0.09(-2.54%) |
Jun 26, 2015 | 3.530 | 3.549 | 3.517 | 3.530 | 1,716,951 | -0.02(-0.54%) |
Jun 25, 2015 | 3.556 | 3.562 | 3.537 | 3.549 | 2,230,869 | +0.03(+0.73%) |
Jun 24, 2015 | 3.537 | 3.543 | 3.511 | 3.524 | 2,062,014 | -0.01(-0.18%) |
Jun 23, 2015 | 3.530 | 3.543 | 3.517 | 3.530 | 1,798,098 | -0.01(-0.18%) |
Jun 22, 2015 | 3.549 | 3.556 | 3.530 | 3.537 | 2,810,653 | +0.01(+0.36%) |
Jun 19, 2015 | 3.530 | 3.549 | 3.517 | 3.524 | 2,736,075 | +0.01(+0.18%) |
Jun 18, 2015 | 3.505 | 3.524 | 3.505 | 3.517 | 1,959,509 | +0.01(+0.36%) |
Jun 17, 2015 | 3.505 | 3.517 | 3.479 | 3.505 | 2,941,229 | +0.04(+1.11%) |
Jun 16, 2015 | 3.453 | 3.479 | 3.447 | 3.466 | 4,168,106 | -0.01(-0.37%) |
Jun 15, 2015 | 3.453 | 3.485 | 3.441 | 3.479 | 2,283,432 | -0.01(-0.18%) |
Jun 12, 2015 | 3.466 | 3.511 | 3.453 | 3.485 | 4,011,199 | -0.01(-0.37%) |
Jun 11, 2015 | 3.485 | 3.505 | 3.453 | 3.498 | 14,183,203 | +0.01(+0.37%) |
Jun 10, 2015 | 3.447 | 3.505 | 3.441 | 3.485 | 4,460,634 | +0.05(+1.49%) |
Jun 09, 2015 | 3.415 | 3.441 | 3.389 | 3.434 | 3,070,057 | +0.03(+0.75%) |
Jun 08, 2015 | 3.428 | 3.428 | 3.396 | 3.409 | 2,641,351 | -0.03(-0.74%) |
Jun 05, 2015 | 3.409 | 3.434 | 3.396 | 3.434 | 3,397,853 | -0.02(-0.56%) |
Jun 04, 2015 | 3.479 | 3.485 | 3.441 | 3.453 | 2,424,152 | -0.06(-1.64%) |
Jun 03, 2015 | 3.498 | 3.530 | 3.495 | 3.511 | 5,246,048 | +0.01(+0.18%) |
Jun 02, 2015 | 3.492 | 3.517 | 3.492 | 3.505 | 2,161,513 | +0.03(+0.74%) |
Jun 01, 2015 | 3.479 | 3.492 | 3.453 | 3.479 | 2,633,259 | +0.01(+0.37%) |
May 29, 2015 | 3.473 | 3.485 | 3.434 | 3.466 | 1,762,834 | +0.01(+0.18%) |
May 28, 2015 | 3.441 | 3.460 | 3.428 | 3.460 | 1,611,059 | +0.01(+0.19%) |
May 27, 2015 | 3.441 | 3.466 | 3.434 | 3.453 | 1,990,345 | +0.01(+0.19%) |
May 26, 2015 | 3.460 | 3.466 | 3.428 | 3.447 | 2,262,113 | -0.06(-1.64%) |
May 22, 2015 | 3.524 | 3.505 | 3.505 | 3.505 | 1,320,209 | -0.03(-0.90%) |
May 21, 2015 | 3.530 | 3.549 | 3.524 | 3.537 | 2,728,529 | +0.03(+0.73%) |
May 20, 2015 | 3.498 | 3.517 | 3.495 | 3.511 | 3,300,145 | +0.01(+0.37%) |
May 19, 2015 | 3.511 | 3.524 | 3.498 | 3.498 | 7,680,205 | -0.04(-1.08%) |
May 18, 2015 | 3.549 | 3.562 | 3.537 | 3.537 | 4,189,744 | -0.06(-1.78%) |
May 15, 2015 | 3.594 | 3.610 | 3.581 | 3.600 | 3,684,978 | -0.01(-0.18%) |
May 14, 2015 | 3.600 | 3.613 | 3.581 | 3.607 | 9,493,974 | +0.02(+0.53%) |
May 13, 2015 | 3.549 | 3.594 | 3.517 | 3.588 | 4,438,487 | +0.07(+2.00%) |
May 12, 2015 | 3.508 | 3.517 | 3.498 | 3.517 | 3,735,777 | +0.05(+1.48%) |
May 11, 2015 | 3.466 | 3.492 | 3.466 | 3.466 | 3,318,558 | +0.01(+0.18%) |
May 08, 2015 | 3.473 | 3.479 | 3.428 | 3.460 | 8,331,775 | +0.22(+6.92%) |
May 07, 2015 | 3.236 | 3.249 | 3.207 | 3.236 | 3,647,406 | -0.01(-0.39%) |
May 06, 2015 | 3.268 | 3.274 | 3.242 | 3.249 | 9,519,060 | -0.02(-0.59%) |
May 05, 2015 | 3.249 | 3.265 | 3.230 | 3.268 | 17,437,912 | -0.01(-0.20%) |
May 04, 2015 | 3.249 | 3.278 | 3.249 | 3.274 | 2,895,793 | +0.03(+0.79%) |
May 01, 2015 | 3.268 | 3.268 | 3.225 | 3.249 | 6,318,706 | +0.20(+6.50%) |
Apr 30, 2015 | 3.044 | 3.076 | 3.038 | 3.051 | 3,447,667 | -0.03(-1.04%) |
Apr 29, 2015 | 3.089 | 3.114 | 3.070 | 3.082 | 3,300,247 | -0.02(-0.62%) |
Apr 28, 2015 | 3.063 | 3.102 | 3.044 | 3.102 | 2,350,164 | +0.03(+1.04%) |
Apr 27, 2015 | 3.073 | 3.095 | 3.070 | 3.070 | 3,310,541 | -0.05(-1.64%) |
Apr 24, 2015 | 3.089 | 3.121 | 3.076 | 3.121 | 5,830,920 | +0.04(+1.46%) |
Apr 23, 2015 | 3.031 | 3.095 | 3.025 | 3.076 | 2,599,466 | +0.04(+1.26%) |
Apr 22, 2015 | 3.038 | 3.051 | 3.019 | 3.038 | 5,163,430 | -0.02(-0.63%) |
Apr 21, 2015 | 3.044 | 3.070 | 3.031 | 3.057 | 3,554,996 | +0.01(+0.42%) |
Apr 20, 2015 | 3.019 | 3.044 | 3.006 | 3.044 | 3,941,486 | -0.01(-0.21%) |
Apr 17, 2015 | 3.051 | 3.057 | 3.025 | 3.051 | 7,388,572 | -0.04(-1.45%) |
Apr 16, 2015 | 3.070 | 3.102 | 3.063 | 3.095 | 4,694,178 | +0.02(+0.62%) |
Apr 15, 2015 | 3.063 | 3.089 | 3.044 | 3.076 | 4,412,165 | +0.03(+1.05%) |
Apr 14, 2015 | 3.025 | 3.057 | 3.025 | 3.044 | 4,581,032 | +0.07(+2.37%) |
Apr 13, 2015 | 2.987 | 3.006 | 2.974 | 2.974 | 11,537,499 | -0.01(-0.43%) |
Apr 10, 2015 | 2.987 | 2.999 | 2.974 | 2.987 | 2,022,361 | -0.04(-1.48%) |
Apr 09, 2015 | 3.031 | 3.038 | 3.012 | 3.031 | 3,048,863 | -0.03(-0.84%) |
Apr 08, 2015 | 3.082 | 3.089 | 3.051 | 3.057 | 4,476,000 | +0.00(+0.00%) |
Apr 07, 2015 | 3.063 | 3.082 | 3.057 | 3.057 | 17,709,434 | -0.01(-0.21%) |
Apr 06, 2015 | 3.012 | 3.070 | 3.012 | 3.063 | 2,754,073 | +0.04(+1.27%) |
Apr 02, 2015 | 3.012 | 3.025 | 3.025 | 3.025 | 1,634,508 | +0.03(+0.99%) |
Apr 01, 2015 | 3.014 | 3.027 | 2.989 | 2.995 | 4,437,000 | +0.04(+1.28%) |
Mar 31, 2015 | 2.963 | 2.989 | 2.957 | 2.957 | 3,468,380 | -0.04(-1.48%) |
Mar 30, 2015 | 2.989 | 3.014 | 2.982 | 3.001 | 2,700,629 | +0.00(+0.00%) |
Mar 27, 2015 | 3.001 | 3.014 | 2.995 | 3.001 | 2,847,953 | -0.03(-1.04%) |
Mar 26, 2015 | 3.033 | 3.039 | 3.008 | 3.033 | 3,802,563 | -0.01(-0.42%) |
Mar 25, 2015 | 3.071 | 3.077 | 3.039 | 3.046 | 4,047,166 | -0.03(-1.03%) |
Mar 24, 2015 | 3.071 | 3.084 | 3.055 | 3.077 | 8,299,998 | -0.02(-0.61%) |
Mar 23, 2015 | 3.065 | 3.096 | 3.055 | 3.096 | 7,418,716 | +0.03(+0.82%) |
Mar 20, 2015 | 3.039 | 3.071 | 3.027 | 3.071 | 4,027,734 | +0.09(+2.97%) |
Mar 19, 2015 | 3.014 | 3.020 | 2.970 | 2.982 | 3,728,186 | -0.04(-1.46%) |
Mar 18, 2015 | 2.963 | 3.039 | 2.957 | 3.027 | 2,545,813 | +0.02(+0.63%) |
Mar 17, 2015 | 2.982 | 3.008 | 2.976 | 3.008 | 3,601,852 | +0.00(+0.00%) |
Mar 16, 2015 | 2.989 | 3.024 | 2.982 | 3.008 | 5,874,368 | +0.02(+0.64%) |
Mar 13, 2015 | 2.982 | 2.995 | 2.945 | 2.989 | 9,467,709 | -0.01(-0.42%) |
Mar 12, 2015 | 3.008 | 3.027 | 2.982 | 3.001 | 8,816,781 | +0.04(+1.28%) |
Mar 11, 2015 | 2.989 | 3.001 | 2.951 | 2.963 | 3,966,389 | -0.04(-1.27%) |
Mar 10, 2015 | 3.039 | 3.052 | 2.995 | 3.001 | 2,767,296 | -0.09(-2.87%) |
Mar 09, 2015 | 3.090 | 3.109 | 3.065 | 3.090 | 4,231,438 | +0.00(+0.00%) |
Mar 06, 2015 | 3.103 | 3.122 | 3.090 | 3.090 | 2,434,756 | -0.05(-1.61%) |
Mar 05, 2015 | 3.103 | 3.141 | 3.100 | 3.141 | 2,552,984 | +0.05(+1.64%) |
Mar 04, 2015 | 3.090 | 3.106 | 3.071 | 3.090 | 2,992,847 | -0.03(-0.81%) |
Mar 03, 2015 | 3.109 | 3.115 | 3.099 | 3.115 | 4,437,886 | -0.02(-0.61%) |