Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.059 | 2.116 | 2.059 | 2.108 | 1,577,961 | +0.03(+1.65%) |
Mar 30, 2016 | 2.074 | 2.085 | 2.063 | 2.074 | 704,725 | +0.02(+0.93%) |
Mar 29, 2016 | 2.036 | 2.066 | 2.032 | 2.055 | 894,170 | +0.02(+1.12%) |
Mar 28, 2016 | 2.047 | 2.055 | 2.032 | 2.032 | 789,457 | -0.02(-0.74%) |
Mar 24, 2016 | 2.063 | 2.047 | 2.047 | 2.047 | 1,064,544 | -0.03(-1.47%) |
Mar 23, 2016 | 2.112 | 2.116 | 2.070 | 2.078 | 1,089,170 | -0.03(-1.27%) |
Mar 22, 2016 | 2.089 | 2.112 | 2.083 | 2.104 | 1,042,241 | +0.02(+0.73%) |
Mar 21, 2016 | 2.082 | 2.093 | 2.078 | 2.089 | 526,212 | +0.01(+0.37%) |
Mar 18, 2016 | 2.074 | 2.085 | 2.063 | 2.082 | 685,126 | +0.02(+0.92%) |
Mar 17, 2016 | 2.040 | 2.063 | 2.032 | 2.063 | 895,799 | +0.03(+1.69%) |
Mar 16, 2016 | 1.998 | 2.032 | 1.994 | 2.028 | 646,181 | +0.03(+1.52%) |
Mar 15, 2016 | 2.005 | 2.005 | 1.983 | 1.998 | 594,457 | -0.01(-0.57%) |
Mar 14, 2016 | 2.009 | 2.009 | 1.990 | 2.009 | 467,282 | +0.01(+0.38%) |
Mar 11, 2016 | 1.998 | 2.005 | 1.986 | 2.002 | 692,926 | +0.02(+1.15%) |
Mar 10, 2016 | 1.990 | 1.994 | 1.965 | 1.979 | 989,048 | +0.01(+0.39%) |
Mar 09, 2016 | 1.975 | 1.975 | 1.945 | 1.971 | 805,595 | +0.02(+0.88%) |
Mar 08, 2016 | 1.962 | 1.965 | 1.947 | 1.954 | 1,147,621 | +0.00(+0.00%) |
Mar 07, 2016 | 1.947 | 1.963 | 1.947 | 1.954 | 1,058,484 | +0.01(+0.39%) |
Mar 04, 2016 | 1.932 | 1.947 | 1.931 | 1.947 | 1,223,931 | +0.03(+1.37%) |
Mar 03, 2016 | 1.924 | 1.939 | 1.913 | 1.920 | 957,856 | +0.00(+0.20%) |
Mar 02, 2016 | 1.916 | 1.916 | 1.890 | 1.916 | 1,749,822 | +0.01(+0.59%) |
Mar 01, 2016 | 1.875 | 1.905 | 1.856 | 1.905 | 1,526,194 | +0.06(+3.05%) |
Feb 29, 2016 | 1.815 | 1.849 | 1.815 | 1.849 | 813,126 | +0.03(+1.86%) |
Feb 26, 2016 | 1.785 | 1.815 | 1.781 | 1.815 | 1,176,638 | +0.04(+2.33%) |
Feb 25, 2016 | 1.736 | 1.777 | 1.736 | 1.774 | 773,574 | +0.03(+1.94%) |
Feb 24, 2016 | 1.725 | 1.744 | 1.714 | 1.740 | 697,679 | +0.01(+0.65%) |
Feb 23, 2016 | 1.721 | 1.744 | 1.717 | 1.729 | 727,893 | -0.00(-0.22%) |
Feb 22, 2016 | 1.744 | 1.762 | 1.732 | 1.732 | 952,438 | +0.00(+0.00%) |
Feb 19, 2016 | 1.732 | 1.747 | 1.721 | 1.732 | 686,851 | -0.01(-0.43%) |
Feb 18, 2016 | 1.751 | 1.751 | 1.732 | 1.740 | 550,782 | +0.00(+0.22%) |
Feb 17, 2016 | 1.717 | 1.740 | 1.714 | 1.736 | 883,816 | +0.03(+1.76%) |
Feb 16, 2016 | 1.710 | 1.721 | 1.695 | 1.706 | 1,012,604 | +0.01(+0.66%) |
Feb 12, 2016 | 1.699 | 1.695 | 1.695 | 1.695 | 774,385 | -0.00(-0.22%) |
Feb 11, 2016 | 1.691 | 1.702 | 1.657 | 1.699 | 1,580,244 | -0.02(-1.31%) |
Feb 10, 2016 | 1.736 | 1.744 | 1.717 | 1.721 | 625,810 | -0.01(-0.54%) |
Feb 09, 2016 | 1.723 | 1.742 | 1.701 | 1.730 | 1,835,570 | -0.03(-1.48%) |
Feb 08, 2016 | 1.797 | 1.797 | 1.723 | 1.756 | 1,795,996 | -0.05(-2.87%) |
Feb 05, 2016 | 1.819 | 1.823 | 1.775 | 1.808 | 1,429,461 | -0.02(-1.21%) |
Feb 04, 2016 | 1.831 | 1.831 | 1.804 | 1.831 | 1,136,843 | +0.00(+0.00%) |
Feb 03, 2016 | 1.838 | 1.838 | 1.786 | 1.831 | 1,010,791 | +0.01(+0.82%) |
Feb 02, 2016 | 1.834 | 1.842 | 1.806 | 1.816 | 1,736,369 | -0.04(-2.00%) |
Feb 01, 2016 | 1.827 | 1.853 | 1.819 | 1.853 | 1,743,950 | +0.01(+0.81%) |
Jan 29, 2016 | 1.819 | 1.849 | 1.819 | 1.838 | 2,039,391 | +0.02(+1.02%) |
Jan 28, 2016 | 1.793 | 1.831 | 1.786 | 1.819 | 1,152,137 | +0.04(+2.51%) |
Jan 27, 2016 | 1.801 | 1.808 | 1.764 | 1.775 | 1,553,185 | -0.02(-1.24%) |
Jan 26, 2016 | 1.760 | 1.801 | 1.760 | 1.797 | 670,433 | +0.04(+2.54%) |
Jan 25, 2016 | 1.771 | 1.797 | 1.753 | 1.753 | 785,696 | -0.03(-1.46%) |
Jan 22, 2016 | 1.745 | 1.808 | 1.742 | 1.779 | 1,744,149 | +0.07(+3.90%) |
Jan 21, 2016 | 1.693 | 1.730 | 1.686 | 1.712 | 2,508,376 | +0.02(+1.09%) |
Jan 20, 2016 | 1.753 | 1.760 | 1.667 | 1.693 | 3,722,456 | -0.09(-4.99%) |
Jan 19, 2016 | 1.816 | 1.819 | 1.768 | 1.782 | 1,951,505 | -0.04(-2.04%) |
Jan 15, 2016 | 1.853 | 1.819 | 1.819 | 1.819 | 3,243,545 | -0.07(-3.73%) |
Jan 14, 2016 | 1.897 | 1.905 | 1.860 | 1.890 | 1,126,864 | +0.00(+0.00%) |
Jan 13, 2016 | 1.964 | 1.964 | 1.884 | 1.890 | 1,416,233 | -0.07(-3.77%) |
Jan 12, 2016 | 1.990 | 2.005 | 1.938 | 1.964 | 1,255,402 | -0.03(-1.58%) |
Jan 11, 2016 | 2.006 | 2.008 | 1.973 | 1.995 | 1,497,149 | -0.01(-0.55%) |
Jan 08, 2016 | 2.054 | 2.065 | 1.999 | 2.006 | 1,212,416 | -0.05(-2.32%) |
Jan 07, 2016 | 2.087 | 2.087 | 2.039 | 2.054 | 1,512,212 | -0.07(-3.11%) |
Jan 06, 2016 | 2.098 | 2.120 | 2.056 | 2.120 | 3,951,712 | -0.00(-0.17%) |
Jan 05, 2016 | 2.065 | 2.135 | 2.065 | 2.124 | 4,187,657 | +0.05(+2.47%) |
Jan 04, 2016 | 2.010 | 2.076 | 1.992 | 2.072 | 4,119,482 | +0.04(+2.17%) |
Dec 31, 2015 | 1.977 | 2.028 | 2.028 | 2.028 | 4,807,833 | +0.06(+2.97%) |
Dec 30, 2015 | 2.003 | 2.003 | 1.970 | 1.970 | 3,156,042 | -0.02(-1.10%) |
Dec 29, 2015 | 2.006 | 2.006 | 1.984 | 1.992 | 3,050,022 | +0.01(+0.55%) |
Dec 28, 2015 | 1.999 | 2.006 | 1.981 | 1.981 | 2,717,134 | -0.03(-1.28%) |
Dec 24, 2015 | 2.006 | 2.006 | 2.006 | 2.006 | 1,935,369 | +0.00(+0.00%) |
Dec 23, 2015 | 1.988 | 2.025 | 1.988 | 2.006 | 1,308,163 | +0.03(+1.29%) |
Dec 22, 2015 | 1.962 | 1.984 | 1.951 | 1.981 | 1,759,476 | +0.02(+0.93%) |
Dec 21, 2015 | 1.995 | 1.995 | 1.955 | 1.962 | 2,318,384 | -0.01(-0.74%) |
Dec 18, 2015 | 1.984 | 1.992 | 1.966 | 1.977 | 2,729,985 | -0.00(-0.18%) |
Dec 17, 2015 | 1.995 | 2.005 | 1.977 | 1.981 | 981,425 | -0.00(-0.18%) |
Dec 16, 2015 | 1.959 | 1.995 | 1.959 | 1.984 | 2,132,852 | +0.03(+1.50%) |
Dec 15, 2015 | 1.966 | 1.988 | 1.951 | 1.955 | 2,551,819 | -0.00(-0.19%) |
Dec 14, 2015 | 2.025 | 2.036 | 1.946 | 1.959 | 4,823,688 | -0.08(-3.78%) |
Dec 11, 2015 | 2.065 | 2.065 | 2.025 | 2.036 | 1,210,438 | -0.04(-1.94%) |
Dec 10, 2015 | 2.087 | 2.098 | 2.065 | 2.076 | 1,271,545 | +0.00(+0.00%) |
Dec 09, 2015 | 2.105 | 2.124 | 2.074 | 2.076 | 2,189,780 | -0.05(-2.16%) |
Dec 08, 2015 | 2.151 | 2.162 | 2.104 | 2.122 | 1,381,879 | -0.03(-1.18%) |
Dec 07, 2015 | 2.162 | 2.169 | 2.147 | 2.147 | 1,925,201 | -0.03(-1.50%) |
Dec 04, 2015 | 2.154 | 2.187 | 2.147 | 2.180 | 1,761,057 | +0.02(+1.01%) |
Dec 03, 2015 | 2.154 | 2.162 | 2.143 | 2.158 | 1,862,053 | +0.00(+0.17%) |
Dec 02, 2015 | 2.122 | 2.165 | 2.122 | 2.154 | 1,672,510 | +0.02(+0.85%) |
Dec 01, 2015 | 2.111 | 2.136 | 2.105 | 2.136 | 1,038,291 | +0.03(+1.55%) |
Nov 30, 2015 | 2.111 | 2.136 | 2.104 | 2.104 | 1,396,175 | -0.01(-0.68%) |
Nov 27, 2015 | 2.104 | 2.118 | 2.082 | 2.118 | 337,058 | +0.01(+0.52%) |
Nov 25, 2015 | 2.096 | 2.107 | 2.107 | 2.107 | 656,501 | +0.02(+1.04%) |
Nov 24, 2015 | 2.082 | 2.100 | 2.078 | 2.086 | 769,739 | -0.00(-0.17%) |
Nov 23, 2015 | 2.089 | 2.111 | 2.089 | 2.089 | 705,268 | -0.01(-0.35%) |
Nov 20, 2015 | 2.089 | 2.118 | 2.088 | 2.096 | 1,354,752 | +0.00(+0.17%) |
Nov 19, 2015 | 2.107 | 2.107 | 2.093 | 2.093 | 567,615 | -0.00(-0.17%) |
Nov 18, 2015 | 2.086 | 2.104 | 2.082 | 2.096 | 726,849 | +0.01(+0.70%) |
Nov 17, 2015 | 2.089 | 2.111 | 2.082 | 2.082 | 983,131 | -0.02(-0.86%) |
Nov 16, 2015 | 2.067 | 2.104 | 2.067 | 2.100 | 728,882 | +0.02(+1.05%) |
Nov 13, 2015 | 2.089 | 2.100 | 2.075 | 2.078 | 887,354 | -0.01(-0.69%) |
Nov 12, 2015 | 2.125 | 2.136 | 2.089 | 2.093 | 1,247,726 | -0.05(-2.36%) |
Nov 11, 2015 | 2.194 | 2.197 | 2.143 | 2.143 | 1,268,128 | -0.05(-2.31%) |
Nov 10, 2015 | 2.191 | 2.209 | 2.191 | 2.194 | 915,644 | -0.01(-0.66%) |
Nov 09, 2015 | 2.252 | 2.252 | 2.198 | 2.209 | 1,224,172 | -0.04(-1.85%) |
Nov 06, 2015 | 2.279 | 2.300 | 2.240 | 2.250 | 1,208,671 | -0.04(-1.88%) |
Nov 05, 2015 | 2.293 | 2.308 | 2.293 | 2.293 | 707,545 | -0.01(-0.62%) |
Nov 04, 2015 | 2.326 | 2.326 | 2.304 | 2.308 | 624,450 | -0.01(-0.46%) |
Nov 03, 2015 | 2.311 | 2.329 | 2.300 | 2.318 | 1,051,785 | +0.01(+0.62%) |
Nov 02, 2015 | 2.283 | 2.315 | 2.274 | 2.304 | 1,086,056 | +0.03(+1.42%) |
Oct 30, 2015 | 2.257 | 2.272 | 2.247 | 2.272 | 809,331 | +0.01(+0.63%) |
Oct 29, 2015 | 2.257 | 2.265 | 2.248 | 2.257 | 501,137 | +0.00(+0.00%) |
Oct 28, 2015 | 2.243 | 2.270 | 2.241 | 2.257 | 929,186 | +0.00(+0.00%) |
Oct 27, 2015 | 2.257 | 2.272 | 2.254 | 2.257 | 511,689 | -0.02(-0.94%) |
Oct 26, 2015 | 2.297 | 2.300 | 2.275 | 2.279 | 536,591 | -0.01(-0.31%) |
Oct 23, 2015 | 2.297 | 2.308 | 2.286 | 2.286 | 593,760 | +0.00(+0.16%) |
Oct 22, 2015 | 2.290 | 2.293 | 2.275 | 2.283 | 856,913 | +0.00(+0.16%) |
Oct 21, 2015 | 2.286 | 2.289 | 2.272 | 2.279 | 764,293 | +0.00(+0.00%) |
Oct 20, 2015 | 2.243 | 2.279 | 2.243 | 2.279 | 1,655,578 | +0.03(+1.27%) |
Oct 19, 2015 | 2.214 | 2.250 | 2.214 | 2.250 | 715,544 | +0.03(+1.13%) |
Oct 16, 2015 | 2.225 | 2.240 | 2.222 | 2.225 | 754,252 | +0.00(+0.00%) |
Oct 15, 2015 | 2.211 | 2.236 | 2.204 | 2.225 | 829,120 | +0.02(+0.98%) |
Oct 14, 2015 | 2.175 | 2.211 | 2.175 | 2.204 | 831,428 | +0.02(+0.82%) |
Oct 13, 2015 | 2.182 | 2.204 | 2.180 | 2.186 | 925,812 | -0.01(-0.49%) |
Oct 12, 2015 | 2.211 | 2.211 | 2.186 | 2.197 | 556,140 | -0.01(-0.33%) |
Oct 09, 2015 | 2.186 | 2.211 | 2.186 | 2.204 | 611,275 | +0.03(+1.32%) |
Oct 08, 2015 | 2.146 | 2.205 | 2.146 | 2.175 | 1,166,235 | +0.02(+0.75%) |
Oct 07, 2015 | 2.127 | 2.170 | 2.127 | 2.159 | 1,315,748 | +0.03(+1.50%) |
Oct 06, 2015 | 2.092 | 2.127 | 2.092 | 2.127 | 927,778 | +0.04(+1.69%) |
Oct 05, 2015 | 2.084 | 2.109 | 2.081 | 2.092 | 761,864 | +0.02(+1.03%) |
Oct 02, 2015 | 2.010 | 2.077 | 1.999 | 2.070 | 1,404,417 | +0.02(+0.86%) |
Oct 01, 2015 | 2.074 | 2.074 | 2.031 | 2.053 | 1,449,833 | -0.01(-0.69%) |
Sep 30, 2015 | 2.081 | 2.109 | 2.053 | 2.067 | 1,812,833 | +0.01(+0.52%) |
Sep 29, 2015 | 2.113 | 2.127 | 2.049 | 2.056 | 2,014,673 | -0.05(-2.36%) |
Sep 28, 2015 | 2.223 | 2.223 | 2.092 | 2.106 | 1,931,737 | -0.11(-4.96%) |
Sep 25, 2015 | 2.233 | 2.233 | 2.209 | 2.216 | 1,188,738 | +0.00(+0.00%) |
Sep 24, 2015 | 2.201 | 2.230 | 2.184 | 2.216 | 1,998,797 | +0.02(+0.97%) |
Sep 23, 2015 | 2.216 | 2.233 | 2.184 | 2.194 | 713,622 | -0.03(-1.43%) |
Sep 22, 2015 | 2.226 | 2.240 | 2.198 | 2.226 | 1,219,832 | -0.04(-1.57%) |
Sep 21, 2015 | 2.269 | 2.277 | 2.244 | 2.262 | 1,064,943 | +0.00(+0.16%) |
Sep 18, 2015 | 2.262 | 2.287 | 2.248 | 2.258 | 770,666 | -0.01(-0.31%) |
Sep 17, 2015 | 2.240 | 2.283 | 2.237 | 2.265 | 1,191,694 | +0.02(+1.11%) |
Sep 16, 2015 | 2.283 | 2.297 | 2.230 | 2.240 | 2,167,783 | +0.01(+0.64%) |
Sep 15, 2015 | 2.148 | 2.244 | 2.145 | 2.226 | 2,637,345 | +0.08(+3.63%) |
Sep 14, 2015 | 2.201 | 2.216 | 2.131 | 2.148 | 3,500,141 | -0.07(-3.04%) |
Sep 11, 2015 | 2.258 | 2.279 | 2.205 | 2.216 | 2,186,891 | -0.05(-2.34%) |
Sep 10, 2015 | 2.315 | 2.315 | 2.269 | 2.269 | 1,817,288 | -0.05(-1.99%) |
Sep 09, 2015 | 2.322 | 2.347 | 2.315 | 2.315 | 1,356,045 | -0.00(-0.08%) |
Sep 08, 2015 | 2.334 | 2.348 | 2.310 | 2.317 | 1,327,767 | -0.01(-0.30%) |
Sep 04, 2015 | 2.250 | 2.324 | 2.324 | 2.324 | 1,391,138 | +0.04(+1.69%) |
Sep 03, 2015 | 2.232 | 2.330 | 2.222 | 2.285 | 3,558,916 | +0.02(+1.09%) |
Sep 02, 2015 | 2.320 | 2.422 | 2.253 | 2.260 | 11,642,149 | -0.29(-11.29%) |
Sep 01, 2015 | 2.503 | 2.562 | 2.492 | 2.548 | 1,588,223 | +0.01(+0.55%) |
Aug 31, 2015 | 2.538 | 2.573 | 2.524 | 2.534 | 1,076,672 | -0.04(-1.37%) |
Aug 28, 2015 | 2.545 | 2.573 | 2.524 | 2.569 | 956,472 | +0.00(+0.14%) |
Aug 27, 2015 | 2.499 | 2.566 | 2.485 | 2.566 | 1,680,796 | +0.10(+4.13%) |
Aug 26, 2015 | 2.468 | 2.471 | 2.422 | 2.464 | 1,118,195 | +0.02(+0.86%) |
Aug 25, 2015 | 2.439 | 2.485 | 2.422 | 2.443 | 1,181,872 | +0.07(+3.11%) |
Aug 24, 2015 | 2.334 | 2.418 | 2.141 | 2.369 | 1,647,150 | -0.12(-4.66%) |
Aug 21, 2015 | 2.520 | 2.538 | 2.468 | 2.485 | 1,522,520 | -0.07(-2.88%) |
Aug 20, 2015 | 2.583 | 2.587 | 2.552 | 2.559 | 579,472 | -0.05(-1.88%) |
Aug 19, 2015 | 2.597 | 2.611 | 2.580 | 2.608 | 549,495 | -0.01(-0.40%) |
Aug 18, 2015 | 2.597 | 2.622 | 2.587 | 2.619 | 659,367 | +0.02(+0.95%) |
Aug 17, 2015 | 2.555 | 2.594 | 2.555 | 2.594 | 626,089 | +0.02(+0.68%) |
Aug 14, 2015 | 2.573 | 2.580 | 2.555 | 2.576 | 560,592 | -0.00(-0.07%) |
Aug 13, 2015 | 2.573 | 2.583 | 2.552 | 2.578 | 441,480 | +0.00(+0.07%) |
Aug 12, 2015 | 2.559 | 2.580 | 2.541 | 2.576 | 651,305 | -0.01(-0.54%) |
Aug 11, 2015 | 2.640 | 2.650 | 2.583 | 2.590 | 804,951 | -0.07(-2.51%) |
Aug 10, 2015 | 2.643 | 2.664 | 2.602 | 2.657 | 918,141 | +0.01(+0.53%) |
Aug 07, 2015 | 2.643 | 2.657 | 2.622 | 2.643 | 663,442 | -0.01(-0.39%) |
Aug 06, 2015 | 2.657 | 2.661 | 2.629 | 2.654 | 604,687 | -0.01(-0.26%) |
Aug 05, 2015 | 2.657 | 2.668 | 2.636 | 2.661 | 854,137 | +0.01(+0.39%) |
Aug 04, 2015 | 2.609 | 2.654 | 2.595 | 2.650 | 1,024,725 | +0.03(+1.33%) |
Aug 03, 2015 | 2.595 | 2.622 | 2.584 | 2.615 | 2,199,302 | +0.04(+1.48%) |
Jul 31, 2015 | 2.557 | 2.612 | 2.555 | 2.577 | 792,825 | +0.02(+0.68%) |
Jul 30, 2015 | 2.546 | 2.574 | 2.546 | 2.560 | 758,846 | -0.00(-0.14%) |
Jul 29, 2015 | 2.539 | 2.574 | 2.532 | 2.563 | 810,448 | +0.00(+0.00%) |
Jul 28, 2015 | 2.501 | 2.609 | 2.491 | 2.563 | 1,322,401 | +0.08(+3.07%) |
Jul 27, 2015 | 2.518 | 2.518 | 2.442 | 2.487 | 2,586,040 | -0.05(-1.92%) |
Jul 24, 2015 | 2.626 | 2.640 | 2.523 | 2.536 | 1,459,482 | -0.11(-4.19%) |
Jul 23, 2015 | 2.612 | 2.661 | 2.609 | 2.647 | 2,825,879 | +0.05(+1.87%) |
Jul 22, 2015 | 2.550 | 2.619 | 2.550 | 2.598 | 1,651,149 | +0.04(+1.63%) |
Jul 21, 2015 | 2.619 | 2.619 | 2.543 | 2.557 | 2,541,158 | -0.09(-3.41%) |
Jul 20, 2015 | 2.737 | 2.744 | 2.640 | 2.647 | 1,880,978 | -0.10(-3.66%) |
Jul 17, 2015 | 2.744 | 2.754 | 2.740 | 2.747 | 652,853 | -0.01(-0.25%) |
Jul 16, 2015 | 2.772 | 2.775 | 2.753 | 2.754 | 466,517 | -0.00(-0.13%) |
Jul 15, 2015 | 2.768 | 2.782 | 2.751 | 2.758 | 678,531 | -0.02(-0.75%) |
Jul 14, 2015 | 2.765 | 2.782 | 2.758 | 2.779 | 738,285 | +0.01(+0.25%) |
Jul 13, 2015 | 2.744 | 2.796 | 2.730 | 2.772 | 1,495,082 | +0.02(+0.69%) |
Jul 10, 2015 | 2.775 | 2.781 | 2.744 | 2.753 | 1,252,041 | -0.01(-0.31%) |
Jul 09, 2015 | 2.803 | 2.806 | 2.744 | 2.761 | 1,013,909 | -0.01(-0.50%) |
Jul 08, 2015 | 2.792 | 2.792 | 2.754 | 2.775 | 814,788 | -0.04(-1.34%) |
Jul 07, 2015 | 2.847 | 2.847 | 2.792 | 2.813 | 860,108 | -0.02(-0.85%) |
Jul 06, 2015 | 2.844 | 2.851 | 2.820 | 2.837 | 675,722 | -0.03(-1.19%) |
Jul 02, 2015 | 2.851 | 2.871 | 2.871 | 2.871 | 1,008,675 | +0.02(+0.72%) |
Jul 01, 2015 | 2.803 | 2.861 | 2.792 | 2.851 | 1,039,340 | +0.07(+2.34%) |
Jun 30, 2015 | 2.696 | 2.816 | 2.696 | 2.785 | 2,402,492 | +0.10(+3.57%) |
Jun 29, 2015 | 2.727 | 2.730 | 2.665 | 2.689 | 2,561,137 | -0.07(-2.37%) |
Jun 26, 2015 | 2.796 | 2.813 | 2.730 | 2.754 | 2,818,405 | -0.07(-2.55%) |
Jun 25, 2015 | 2.902 | 2.912 | 2.827 | 2.827 | 1,253,736 | -0.08(-2.60%) |
Jun 24, 2015 | 2.905 | 2.929 | 2.899 | 2.902 | 771,213 | -0.02(-0.70%) |
Jun 23, 2015 | 2.899 | 2.933 | 2.899 | 2.923 | 556,438 | +0.01(+0.35%) |
Jun 22, 2015 | 2.912 | 2.936 | 2.899 | 2.912 | 581,317 | -0.00(-0.06%) |
Jun 19, 2015 | 2.916 | 2.923 | 2.895 | 2.914 | 716,640 | -0.01(-0.29%) |
Jun 18, 2015 | 2.919 | 2.929 | 2.888 | 2.923 | 906,198 | -0.01(-0.23%) |
Jun 17, 2015 | 2.940 | 2.947 | 2.909 | 2.929 | 1,363,137 | -0.02(-0.58%) |
Jun 16, 2015 | 2.892 | 2.950 | 2.888 | 2.947 | 881,535 | +0.05(+1.90%) |
Jun 15, 2015 | 2.881 | 2.905 | 2.873 | 2.892 | 1,163,877 | -0.00(-0.12%) |
Jun 12, 2015 | 2.878 | 2.899 | 2.830 | 2.895 | 2,128,482 | +0.01(+0.24%) |
Jun 11, 2015 | 2.912 | 2.926 | 2.881 | 2.888 | 2,011,980 | -0.04(-1.52%) |
Jun 10, 2015 | 2.964 | 2.967 | 2.916 | 2.933 | 1,384,065 | -0.05(-1.61%) |
Jun 09, 2015 | 2.957 | 2.988 | 2.953 | 2.981 | 856,231 | +0.01(+0.35%) |
Jun 08, 2015 | 2.954 | 2.978 | 2.947 | 2.971 | 1,075,041 | +0.02(+0.54%) |
Jun 05, 2015 | 2.971 | 2.977 | 2.940 | 2.955 | 904,823 | -0.03(-0.99%) |
Jun 04, 2015 | 3.008 | 3.017 | 2.974 | 2.984 | 805,509 | -0.03(-1.01%) |
Jun 03, 2015 | 3.028 | 3.028 | 3.005 | 3.015 | 577,011 | -0.01(-0.34%) |
Jun 02, 2015 | 3.011 | 3.032 | 3.005 | 3.025 | 1,137,056 | +0.00(+0.11%) |
Jun 01, 2015 | 2.994 | 3.022 | 2.971 | 3.022 | 966,424 | +0.04(+1.48%) |
May 29, 2015 | 3.008 | 3.008 | 2.974 | 2.977 | 1,108,249 | -0.04(-1.24%) |
May 28, 2015 | 3.025 | 3.028 | 3.005 | 3.015 | 986,000 | -0.02(-0.67%) |
May 27, 2015 | 3.025 | 3.035 | 3.018 | 3.035 | 834,611 | +0.01(+0.22%) |
May 26, 2015 | 3.059 | 3.062 | 3.008 | 3.028 | 1,681,852 | -0.04(-1.22%) |
May 22, 2015 | 3.093 | 3.066 | 3.066 | 3.066 | 1,159,660 | -0.04(-1.20%) |
May 21, 2015 | 3.100 | 3.103 | 3.089 | 3.103 | 588,581 | +0.00(+0.00%) |
May 20, 2015 | 3.089 | 3.103 | 3.089 | 3.103 | 562,566 | +0.01(+0.22%) |
May 19, 2015 | 3.096 | 3.103 | 3.079 | 3.096 | 750,718 | -0.01(-0.22%) |
May 18, 2015 | 3.072 | 3.103 | 3.072 | 3.103 | 740,889 | +0.01(+0.44%) |
May 15, 2015 | 3.093 | 3.093 | 3.066 | 3.089 | 652,535 | +0.00(+0.00%) |
May 14, 2015 | 3.096 | 3.096 | 3.062 | 3.089 | 1,753,040 | -0.00(-0.11%) |
May 13, 2015 | 3.093 | 3.103 | 3.081 | 3.093 | 826,440 | -0.01(-0.22%) |
May 12, 2015 | 3.072 | 3.106 | 3.062 | 3.100 | 1,605,174 | +0.02(+0.77%) |
May 11, 2015 | 3.096 | 3.096 | 3.076 | 3.076 | 727,720 | -0.02(-0.77%) |
May 08, 2015 | 3.083 | 3.106 | 3.076 | 3.100 | 1,447,876 | +0.01(+0.33%) |
May 07, 2015 | 3.076 | 3.089 | 3.072 | 3.089 | 792,937 | +0.02(+0.55%) |
May 06, 2015 | 3.083 | 3.089 | 3.069 | 3.072 | 752,639 | -0.01(-0.33%) |
May 05, 2015 | 3.066 | 3.083 | 3.059 | 3.083 | 812,201 | +0.01(+0.33%) |
May 04, 2015 | 3.062 | 3.079 | 3.062 | 3.072 | 797,449 | +0.01(+0.33%) |
May 01, 2015 | 3.079 | 3.079 | 3.053 | 3.062 | 905,894 | +0.00(+0.11%) |
Apr 30, 2015 | 3.066 | 3.086 | 3.059 | 3.059 | 908,797 | -0.01(-0.33%) |
Apr 29, 2015 | 3.076 | 3.086 | 3.066 | 3.069 | 558,097 | -0.03(-0.87%) |
Apr 28, 2015 | 3.059 | 3.096 | 3.059 | 3.096 | 739,707 | +0.03(+0.99%) |
Apr 27, 2015 | 3.086 | 3.086 | 3.066 | 3.066 | 652,497 | -0.01(-0.44%) |
Apr 24, 2015 | 3.069 | 3.079 | 3.066 | 3.079 | 617,519 | +0.01(+0.22%) |
Apr 23, 2015 | 3.096 | 3.096 | 3.069 | 3.072 | 673,074 | -0.02(-0.65%) |
Apr 22, 2015 | 3.062 | 3.093 | 3.062 | 3.093 | 444,476 | +0.02(+0.77%) |
Apr 21, 2015 | 3.083 | 3.093 | 3.069 | 3.069 | 620,589 | -0.01(-0.33%) |
Apr 20, 2015 | 3.076 | 3.089 | 3.072 | 3.079 | 483,024 | +0.00(+0.11%) |
Apr 17, 2015 | 3.056 | 3.076 | 3.049 | 3.076 | 752,068 | +0.01(+0.33%) |
Apr 16, 2015 | 3.056 | 3.066 | 3.052 | 3.066 | 415,956 | +0.01(+0.22%) |
Apr 15, 2015 | 3.066 | 3.069 | 3.042 | 3.059 | 700,933 | -0.01(-0.33%) |
Apr 14, 2015 | 3.046 | 3.072 | 3.046 | 3.069 | 818,856 | +0.03(+0.88%) |
Apr 13, 2015 | 3.069 | 3.083 | 3.039 | 3.042 | 525,829 | -0.03(-0.88%) |
Apr 10, 2015 | 3.062 | 3.083 | 3.059 | 3.069 | 888,051 | +0.01(+0.33%) |
Apr 09, 2015 | 3.046 | 3.072 | 3.046 | 3.059 | 755,081 | +0.01(+0.22%) |
Apr 08, 2015 | 3.052 | 3.056 | 3.036 | 3.052 | 923,101 | +0.00(+0.11%) |
Apr 07, 2015 | 3.036 | 3.052 | 3.032 | 3.049 | 600,095 | +0.00(+0.11%) |
Apr 06, 2015 | 3.009 | 3.052 | 2.999 | 3.046 | 822,003 | +0.02(+0.77%) |
Apr 02, 2015 | 2.996 | 3.022 | 3.022 | 3.022 | 1,041,898 | +0.00(+0.11%) |