Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.820 | 1.820 | 1.750 | 1.780 | 47,696 | +0.03(+1.71%) |
Apr 28, 2016 | 1.950 | 1.950 | 1.750 | 1.750 | 151,779 | -0.15(-7.89%) |
Apr 27, 2016 | 1.850 | 1.910 | 1.850 | 1.900 | 59,095 | +0.04(+2.15%) |
Apr 26, 2016 | 1.800 | 1.890 | 1.800 | 1.860 | 73,543 | +0.06(+3.33%) |
Apr 25, 2016 | 1.830 | 1.880 | 1.750 | 1.800 | 48,094 | +0.00(+0.00%) |
Apr 22, 2016 | 1.770 | 1.880 | 1.770 | 1.800 | 42,493 | +0.04(+2.27%) |
Apr 21, 2016 | 1.912 | 1.912 | 1.750 | 1.760 | 59,415 | -0.07(-3.83%) |
Apr 20, 2016 | 1.930 | 1.930 | 1.830 | 1.830 | 42,403 | -0.03(-1.61%) |
Apr 19, 2016 | 1.890 | 1.920 | 1.830 | 1.860 | 25,054 | +0.00(+0.00%) |
Apr 18, 2016 | 1.860 | 1.940 | 1.850 | 1.860 | 33,672 | +0.03(+1.64%) |
Apr 15, 2016 | 1.840 | 1.940 | 1.830 | 1.830 | 38,452 | +0.01(+0.55%) |
Apr 14, 2016 | 1.840 | 1.930 | 1.820 | 1.820 | 70,589 | -0.06(-3.19%) |
Apr 13, 2016 | 1.890 | 1.930 | 1.840 | 1.880 | 45,003 | +0.02(+1.08%) |
Apr 12, 2016 | 1.860 | 1.940 | 1.850 | 1.860 | 37,068 | -0.03(-1.59%) |
Apr 11, 2016 | 1.950 | 1.960 | 1.880 | 1.890 | 33,065 | -0.05(-2.58%) |
Apr 08, 2016 | 1.940 | 1.970 | 1.890 | 1.940 | 16,713 | +0.04(+2.11%) |
Apr 07, 2016 | 1.980 | 2.010 | 1.890 | 1.900 | 58,198 | -0.07(-3.55%) |
Apr 06, 2016 | 1.850 | 1.990 | 1.820 | 1.970 | 80,570 | +0.14(+7.65%) |
Apr 05, 2016 | 1.910 | 2.130 | 1.810 | 1.830 | 317,541 | -0.17(-8.50%) |
Apr 04, 2016 | 1.880 | 2.000 | 1.880 | 2.000 | 82,777 | +0.10(+5.26%) |
Apr 01, 2016 | 1.790 | 1.940 | 1.790 | 1.900 | 116,636 | +0.13(+7.34%) |
Mar 31, 2016 | 1.800 | 1.850 | 1.770 | 1.770 | 27,543 | -0.03(-1.67%) |
Mar 30, 2016 | 1.760 | 1.810 | 1.750 | 1.800 | 89,833 | +0.06(+3.45%) |
Mar 29, 2016 | 1.781 | 1.820 | 1.740 | 1.740 | 42,447 | -0.01(-0.57%) |
Mar 28, 2016 | 1.740 | 1.780 | 1.740 | 1.750 | 53,640 | +0.01(+0.57%) |
Mar 24, 2016 | 1.790 | 1.740 | 1.740 | 1.740 | 175,300 | -0.05(-2.85%) |
Mar 23, 2016 | 1.750 | 1.830 | 1.750 | 1.791 | 175,874 | +0.03(+1.77%) |
Mar 22, 2016 | 1.770 | 1.785 | 1.735 | 1.760 | 67,402 | -0.01(-0.56%) |
Mar 21, 2016 | 1.790 | 1.800 | 1.750 | 1.770 | 47,699 | -0.05(-2.75%) |
Mar 18, 2016 | 1.810 | 1.845 | 1.770 | 1.820 | 63,319 | +0.01(+0.55%) |
Mar 17, 2016 | 1.820 | 1.850 | 1.760 | 1.810 | 146,312 | -0.00(-0.28%) |
Mar 16, 2016 | 1.760 | 1.820 | 1.750 | 1.815 | 43,427 | +0.04(+2.54%) |
Mar 15, 2016 | 1.810 | 1.810 | 1.760 | 1.770 | 132,979 | -0.04(-2.21%) |
Mar 14, 2016 | 1.831 | 1.870 | 1.780 | 1.810 | 45,960 | -0.01(-0.55%) |
Mar 11, 2016 | 1.839 | 1.860 | 1.790 | 1.820 | 80,688 | +0.05(+2.82%) |
Mar 10, 2016 | 1.810 | 1.820 | 1.750 | 1.770 | 47,067 | -0.02(-1.12%) |
Mar 09, 2016 | 1.780 | 1.880 | 1.780 | 1.790 | 126,107 | +0.01(+0.56%) |
Mar 08, 2016 | 1.870 | 1.879 | 1.690 | 1.780 | 340,509 | -0.06(-3.26%) |
Mar 07, 2016 | 2.130 | 2.130 | 1.670 | 1.840 | 381,353 | -0.19(-9.36%) |
Mar 04, 2016 | 2.030 | 2.140 | 2.030 | 2.030 | 143,108 | -0.01(-0.49%) |
Mar 03, 2016 | 2.250 | 2.250 | 2.040 | 2.040 | 199,850 | -0.16(-7.27%) |
Mar 02, 2016 | 2.180 | 2.240 | 2.100 | 2.200 | 128,916 | +0.07(+3.29%) |
Mar 01, 2016 | 2.240 | 2.240 | 2.130 | 2.130 | 81,863 | -0.04(-1.84%) |
Feb 29, 2016 | 2.130 | 2.210 | 2.130 | 2.170 | 17,771 | +0.01(+0.46%) |
Feb 26, 2016 | 2.230 | 2.230 | 2.150 | 2.160 | 39,108 | +0.00(+0.00%) |
Feb 25, 2016 | 2.130 | 2.220 | 2.130 | 2.160 | 30,695 | +0.01(+0.47%) |
Feb 24, 2016 | 2.240 | 2.250 | 2.150 | 2.150 | 28,366 | -0.01(-0.46%) |
Feb 23, 2016 | 2.240 | 2.240 | 2.160 | 2.160 | 15,555 | -0.02(-0.92%) |
Feb 22, 2016 | 2.161 | 2.200 | 2.150 | 2.180 | 23,733 | +0.03(+1.40%) |
Feb 19, 2016 | 2.183 | 2.200 | 2.150 | 2.150 | 53,163 | -0.03(-1.38%) |
Feb 18, 2016 | 2.150 | 2.210 | 2.150 | 2.180 | 21,580 | -0.02(-0.91%) |
Feb 17, 2016 | 2.175 | 2.250 | 2.160 | 2.200 | 27,028 | +0.01(+0.46%) |
Feb 16, 2016 | 2.280 | 2.345 | 2.140 | 2.190 | 76,016 | +0.02(+0.92%) |
Feb 12, 2016 | 2.170 | 2.170 | 2.170 | 2.170 | 40,300 | +0.04(+1.88%) |
Feb 11, 2016 | 2.230 | 2.230 | 2.050 | 2.130 | 74,384 | -0.06(-2.74%) |
Feb 10, 2016 | 2.090 | 2.190 | 2.090 | 2.190 | 38,414 | +0.09(+4.29%) |
Feb 09, 2016 | 2.160 | 2.170 | 2.090 | 2.100 | 35,265 | -0.12(-5.41%) |
Feb 08, 2016 | 2.100 | 2.220 | 2.080 | 2.220 | 81,663 | +0.04(+1.83%) |
Feb 05, 2016 | 2.390 | 2.446 | 2.150 | 2.180 | 137,417 | -0.24(-9.92%) |
Feb 04, 2016 | 2.500 | 2.500 | 2.390 | 2.420 | 71,197 | -0.08(-3.20%) |
Feb 03, 2016 | 2.580 | 2.600 | 2.420 | 2.500 | 43,580 | -0.08(-3.10%) |
Feb 02, 2016 | 2.630 | 2.686 | 2.564 | 2.580 | 13,527 | -0.02(-0.77%) |
Feb 01, 2016 | 2.400 | 2.600 | 2.350 | 2.600 | 43,060 | +0.25(+10.64%) |
Jan 29, 2016 | 2.390 | 2.460 | 2.350 | 2.350 | 38,574 | +0.00(+0.00%) |
Jan 28, 2016 | 2.440 | 2.443 | 2.350 | 2.350 | 11,324 | +0.00(+0.00%) |
Jan 27, 2016 | 2.410 | 2.459 | 2.350 | 2.350 | 19,427 | -0.03(-1.26%) |
Jan 26, 2016 | 2.458 | 2.500 | 2.353 | 2.380 | 37,147 | -0.04(-1.65%) |
Jan 25, 2016 | 2.480 | 2.510 | 2.420 | 2.420 | 21,740 | -0.06(-2.42%) |
Jan 22, 2016 | 2.470 | 2.590 | 2.430 | 2.480 | 30,777 | +0.05(+2.06%) |
Jan 21, 2016 | 2.360 | 2.500 | 2.320 | 2.430 | 78,043 | +0.16(+7.05%) |
Jan 20, 2016 | 2.200 | 2.270 | 2.160 | 2.270 | 66,795 | +0.07(+3.18%) |
Jan 19, 2016 | 2.200 | 2.260 | 2.200 | 2.200 | 17,013 | +0.00(+0.00%) |
Jan 15, 2016 | 2.340 | 2.200 | 2.200 | 2.200 | 69,900 | -0.07(-3.08%) |
Jan 14, 2016 | 2.210 | 2.520 | 2.150 | 2.270 | 171,786 | +0.06(+2.71%) |
Jan 13, 2016 | 2.340 | 2.350 | 2.200 | 2.210 | 51,381 | -0.09(-3.91%) |
Jan 12, 2016 | 2.380 | 2.390 | 2.230 | 2.300 | 92,283 | -0.03(-1.29%) |
Jan 11, 2016 | 2.591 | 2.620 | 2.310 | 2.330 | 68,936 | -0.26(-10.04%) |
Jan 08, 2016 | 2.640 | 2.690 | 2.560 | 2.590 | 52,327 | -0.01(-0.38%) |
Jan 07, 2016 | 2.570 | 2.640 | 2.550 | 2.600 | 40,931 | -0.08(-2.99%) |
Jan 06, 2016 | 2.550 | 2.720 | 2.550 | 2.680 | 6,036 | +0.06(+2.29%) |
Jan 05, 2016 | 2.610 | 2.650 | 2.580 | 2.620 | 39,838 | +0.02(+0.77%) |
Jan 04, 2016 | 2.700 | 2.770 | 2.560 | 2.600 | 42,274 | -0.10(-3.70%) |
Dec 31, 2015 | 2.710 | 2.700 | 2.700 | 2.700 | 22,600 | +0.07(+2.66%) |
Dec 30, 2015 | 2.630 | 2.777 | 2.585 | 2.630 | 49,670 | +0.07(+2.73%) |
Dec 29, 2015 | 2.660 | 2.790 | 2.550 | 2.560 | 92,044 | -0.10(-3.76%) |
Dec 28, 2015 | 2.760 | 2.850 | 2.640 | 2.660 | 74,407 | -0.08(-2.92%) |
Dec 24, 2015 | 2.750 | 2.740 | 2.740 | 2.740 | 30,600 | -0.01(-0.36%) |
Dec 23, 2015 | 2.790 | 2.800 | 2.690 | 2.750 | 36,215 | -0.01(-0.36%) |
Dec 22, 2015 | 2.717 | 2.770 | 2.700 | 2.760 | 30,644 | +0.04(+1.47%) |
Dec 21, 2015 | 2.750 | 2.770 | 2.680 | 2.720 | 60,455 | -0.05(-1.81%) |
Dec 18, 2015 | 2.840 | 2.900 | 2.750 | 2.770 | 20,574 | -0.06(-2.12%) |
Dec 17, 2015 | 2.792 | 2.910 | 2.792 | 2.830 | 32,361 | +0.02(+0.71%) |
Dec 16, 2015 | 2.880 | 2.880 | 2.790 | 2.810 | 33,107 | -0.01(-0.35%) |
Dec 15, 2015 | 2.700 | 2.820 | 2.700 | 2.820 | 42,630 | +0.12(+4.44%) |
Dec 14, 2015 | 2.830 | 2.850 | 2.700 | 2.700 | 75,819 | -0.07(-2.53%) |
Dec 11, 2015 | 2.840 | 2.860 | 2.750 | 2.770 | 79,789 | -0.11(-3.82%) |
Dec 10, 2015 | 2.800 | 2.880 | 2.780 | 2.880 | 35,258 | +0.03(+1.05%) |
Dec 09, 2015 | 2.920 | 2.920 | 2.810 | 2.850 | 40,410 | -0.05(-1.72%) |
Dec 08, 2015 | 3.000 | 3.000 | 2.830 | 2.900 | 54,279 | -0.10(-3.33%) |
Dec 07, 2015 | 3.030 | 3.030 | 2.750 | 3.000 | 145,248 | -0.04(-1.32%) |
Dec 04, 2015 | 3.120 | 3.120 | 3.030 | 3.040 | 40,058 | -0.03(-0.98%) |
Dec 03, 2015 | 3.070 | 3.190 | 3.000 | 3.070 | 78,985 | +0.03(+0.99%) |
Dec 02, 2015 | 3.050 | 3.110 | 2.910 | 3.040 | 59,400 | -0.06(-1.94%) |
Dec 01, 2015 | 3.130 | 3.181 | 3.010 | 3.100 | 70,931 | -0.03(-0.96%) |
Nov 30, 2015 | 3.010 | 3.130 | 3.000 | 3.130 | 63,801 | +0.12(+3.99%) |
Nov 27, 2015 | 3.000 | 3.110 | 2.960 | 3.010 | 53,279 | +0.02(+0.67%) |
Nov 25, 2015 | 2.930 | 2.990 | 2.990 | 2.990 | 85,800 | +0.07(+2.40%) |
Nov 24, 2015 | 2.890 | 2.931 | 2.815 | 2.920 | 43,470 | +0.03(+1.04%) |
Nov 23, 2015 | 2.780 | 2.920 | 2.730 | 2.890 | 53,943 | +0.06(+2.12%) |
Nov 20, 2015 | 2.920 | 2.920 | 2.700 | 2.830 | 83,578 | -0.06(-2.08%) |
Nov 19, 2015 | 2.880 | 2.950 | 2.850 | 2.890 | 34,700 | +0.01(+0.35%) |
Nov 18, 2015 | 2.910 | 2.950 | 2.877 | 2.880 | 31,457 | -0.07(-2.37%) |
Nov 17, 2015 | 2.920 | 2.950 | 2.850 | 2.950 | 45,868 | +0.00(+0.00%) |
Nov 16, 2015 | 3.060 | 3.060 | 2.820 | 2.950 | 132,326 | -0.12(-3.91%) |
Nov 13, 2015 | 3.080 | 3.110 | 3.020 | 3.070 | 61,547 | -0.06(-1.92%) |
Nov 12, 2015 | 3.070 | 3.130 | 3.010 | 3.130 | 26,042 | +0.06(+1.95%) |
Nov 11, 2015 | 3.160 | 3.160 | 3.030 | 3.070 | 33,121 | -0.06(-1.92%) |
Nov 10, 2015 | 3.090 | 3.130 | 3.040 | 3.130 | 61,489 | +0.04(+1.29%) |
Nov 09, 2015 | 3.130 | 3.250 | 3.070 | 3.090 | 84,235 | -0.04(-1.28%) |
Nov 06, 2015 | 3.030 | 3.150 | 3.010 | 3.130 | 65,519 | +0.08(+2.62%) |
Nov 05, 2015 | 3.170 | 3.170 | 3.040 | 3.050 | 83,236 | -0.07(-2.24%) |
Nov 04, 2015 | 3.050 | 3.240 | 3.050 | 3.120 | 235,977 | +0.07(+2.30%) |
Nov 03, 2015 | 2.880 | 3.050 | 2.880 | 3.050 | 109,212 | +0.12(+4.10%) |
Nov 02, 2015 | 2.860 | 2.990 | 2.850 | 2.930 | 83,699 | +0.06(+2.09%) |
Oct 30, 2015 | 2.860 | 2.960 | 2.860 | 2.870 | 63,612 | -0.04(-1.37%) |
Oct 29, 2015 | 2.890 | 2.970 | 2.820 | 2.910 | 109,520 | -0.03(-1.02%) |
Oct 28, 2015 | 2.890 | 2.960 | 2.850 | 2.940 | 127,961 | +0.09(+3.16%) |
Oct 27, 2015 | 2.800 | 3.090 | 2.800 | 2.850 | 327,083 | +0.03(+1.06%) |
Oct 26, 2015 | 2.960 | 3.060 | 2.790 | 2.820 | 162,720 | -0.14(-4.73%) |
Oct 23, 2015 | 3.020 | 3.130 | 2.860 | 2.960 | 173,701 | +0.10(+3.50%) |
Oct 22, 2015 | 2.810 | 3.000 | 2.730 | 2.860 | 113,489 | +0.04(+1.42%) |
Oct 21, 2015 | 2.830 | 2.850 | 2.770 | 2.820 | 28,241 | +0.04(+1.44%) |
Oct 20, 2015 | 2.820 | 2.835 | 2.750 | 2.780 | 34,754 | +0.01(+0.36%) |
Oct 19, 2015 | 2.840 | 2.841 | 2.740 | 2.770 | 37,621 | -0.07(-2.46%) |
Oct 16, 2015 | 2.750 | 2.840 | 2.750 | 2.840 | 20,326 | +0.10(+3.65%) |
Oct 15, 2015 | 2.850 | 2.850 | 2.740 | 2.740 | 25,908 | -0.03(-1.08%) |
Oct 14, 2015 | 2.750 | 2.900 | 2.750 | 2.770 | 14,465 | +0.01(+0.36%) |
Oct 13, 2015 | 2.740 | 2.830 | 2.740 | 2.760 | 22,052 | +0.02(+0.73%) |
Oct 12, 2015 | 2.830 | 2.916 | 2.750 | 2.740 | 38,823 | -0.06(-2.14%) |
Oct 09, 2015 | 2.770 | 2.850 | 2.713 | 2.800 | 13,687 | +0.06(+2.19%) |
Oct 08, 2015 | 2.760 | 2.830 | 2.740 | 2.740 | 31,308 | -0.01(-0.36%) |
Oct 07, 2015 | 2.810 | 2.875 | 2.750 | 2.750 | 38,964 | -0.08(-2.83%) |
Oct 06, 2015 | 2.790 | 2.880 | 2.750 | 2.830 | 76,298 | +0.08(+2.91%) |
Oct 05, 2015 | 2.840 | 2.920 | 2.750 | 2.750 | 106,158 | +0.04(+1.48%) |
Oct 02, 2015 | 2.911 | 2.950 | 2.710 | 2.710 | 98,340 | -0.19(-6.55%) |
Oct 01, 2015 | 2.920 | 2.970 | 2.900 | 2.900 | 30,542 | +0.00(+0.00%) |
Sep 30, 2015 | 2.700 | 2.950 | 2.700 | 2.900 | 59,650 | +0.25(+9.43%) |
Sep 29, 2015 | 2.900 | 2.900 | 2.650 | 2.650 | 51,091 | -0.06(-2.21%) |
Sep 28, 2015 | 2.940 | 3.050 | 2.700 | 2.710 | 50,040 | -0.27(-9.06%) |
Sep 25, 2015 | 2.990 | 3.020 | 2.930 | 2.980 | 69,345 | +0.03(+1.02%) |
Sep 24, 2015 | 2.890 | 3.040 | 2.853 | 2.950 | 57,440 | +0.03(+1.03%) |
Sep 23, 2015 | 2.810 | 2.970 | 2.800 | 2.920 | 50,645 | +0.09(+3.18%) |
Sep 22, 2015 | 2.860 | 2.893 | 2.760 | 2.830 | 61,243 | -0.05(-1.74%) |
Sep 21, 2015 | 3.000 | 3.010 | 2.840 | 2.880 | 86,794 | -0.12(-4.00%) |
Sep 18, 2015 | 2.910 | 3.000 | 2.860 | 3.000 | 93,713 | +0.10(+3.45%) |
Sep 17, 2015 | 2.880 | 2.950 | 2.870 | 2.900 | 98,284 | +0.03(+1.05%) |
Sep 16, 2015 | 2.780 | 2.880 | 2.780 | 2.870 | 77,734 | +0.10(+3.61%) |
Sep 15, 2015 | 2.710 | 2.780 | 2.710 | 2.770 | 41,654 | +0.04(+1.47%) |
Sep 14, 2015 | 2.750 | 2.770 | 2.700 | 2.730 | 17,976 | +0.00(+0.00%) |
Sep 11, 2015 | 2.720 | 2.767 | 2.680 | 2.730 | 16,651 | +0.01(+0.37%) |
Sep 10, 2015 | 2.620 | 2.800 | 2.611 | 2.720 | 67,907 | +0.07(+2.64%) |
Sep 09, 2015 | 2.810 | 2.810 | 2.600 | 2.650 | 66,624 | -0.16(-5.69%) |
Sep 08, 2015 | 2.830 | 2.830 | 2.630 | 2.810 | 63,154 | +0.07(+2.55%) |
Sep 04, 2015 | 2.610 | 2.740 | 2.740 | 2.740 | 64,900 | +0.15(+5.79%) |
Sep 03, 2015 | 2.410 | 2.600 | 2.400 | 2.590 | 106,867 | +0.13(+5.28%) |
Sep 02, 2015 | 2.450 | 2.510 | 2.450 | 2.460 | 40,878 | -0.04(-1.60%) |
Sep 01, 2015 | 2.450 | 2.540 | 2.450 | 2.500 | 68,643 | +0.00(+0.00%) |
Aug 31, 2015 | 2.460 | 2.580 | 2.460 | 2.500 | 56,686 | +0.01(+0.40%) |
Aug 28, 2015 | 2.560 | 2.590 | 2.490 | 2.490 | 26,633 | -0.05(-1.97%) |
Aug 27, 2015 | 2.600 | 2.650 | 2.500 | 2.540 | 59,848 | -0.04(-1.55%) |
Aug 26, 2015 | 2.370 | 2.580 | 2.360 | 2.580 | 79,032 | +0.17(+7.05%) |
Aug 25, 2015 | 2.370 | 2.483 | 2.370 | 2.410 | 94,414 | +0.01(+0.42%) |
Aug 24, 2015 | 2.200 | 2.490 | 2.190 | 2.400 | 155,103 | -0.07(-2.83%) |
Aug 21, 2015 | 2.510 | 2.590 | 2.340 | 2.470 | 97,160 | -0.05(-1.98%) |
Aug 20, 2015 | 2.590 | 2.758 | 2.500 | 2.520 | 82,434 | -0.17(-6.32%) |
Aug 19, 2015 | 2.650 | 2.790 | 2.650 | 2.690 | 98,270 | +0.01(+0.37%) |
Aug 18, 2015 | 2.780 | 2.850 | 2.650 | 2.680 | 28,445 | -0.09(-3.25%) |
Aug 17, 2015 | 2.730 | 2.940 | 2.700 | 2.770 | 187,537 | +0.08(+2.97%) |
Aug 14, 2015 | 2.670 | 2.760 | 2.610 | 2.690 | 79,191 | +0.05(+1.89%) |
Aug 13, 2015 | 2.630 | 2.750 | 2.630 | 2.640 | 85,313 | +0.01(+0.38%) |
Aug 12, 2015 | 2.540 | 2.750 | 2.250 | 2.630 | 276,473 | +0.03(+1.15%) |
Aug 11, 2015 | 2.660 | 2.730 | 2.550 | 2.600 | 143,696 | -0.09(-3.35%) |
Aug 10, 2015 | 2.640 | 2.750 | 2.590 | 2.690 | 108,440 | +0.05(+1.89%) |
Aug 07, 2015 | 2.600 | 2.740 | 2.560 | 2.640 | 64,713 | +0.07(+2.72%) |
Aug 06, 2015 | 2.880 | 2.880 | 2.550 | 2.570 | 220,349 | -0.26(-9.19%) |
Aug 05, 2015 | 2.820 | 2.880 | 2.790 | 2.830 | 45,071 | +0.02(+0.71%) |
Aug 04, 2015 | 2.800 | 2.890 | 2.730 | 2.810 | 130,646 | +0.13(+4.85%) |
Aug 03, 2015 | 2.960 | 2.960 | 2.580 | 2.680 | 445,595 | -0.28(-9.46%) |
Jul 31, 2015 | 3.060 | 3.090 | 2.920 | 2.960 | 146,665 | -0.07(-2.31%) |
Jul 30, 2015 | 3.040 | 3.170 | 3.010 | 3.030 | 204,716 | -0.13(-4.11%) |
Jul 29, 2015 | 3.100 | 3.220 | 3.020 | 3.160 | 273,688 | +0.09(+2.93%) |
Jul 28, 2015 | 3.190 | 3.200 | 3.020 | 3.070 | 232,695 | -0.02(-0.65%) |
Jul 27, 2015 | 3.160 | 3.164 | 3.030 | 3.090 | 180,574 | -0.04(-1.28%) |
Jul 24, 2015 | 3.170 | 3.170 | 3.050 | 3.130 | 77,321 | -0.01(-0.32%) |
Jul 23, 2015 | 3.170 | 3.230 | 3.070 | 3.140 | 247,999 | -0.03(-0.95%) |
Jul 22, 2015 | 3.200 | 3.250 | 3.120 | 3.170 | 125,123 | +0.02(+0.63%) |
Jul 21, 2015 | 3.020 | 3.220 | 2.937 | 3.150 | 217,490 | +0.15(+5.00%) |
Jul 20, 2015 | 3.230 | 3.290 | 3.000 | 3.000 | 273,172 | -0.17(-5.36%) |
Jul 17, 2015 | 3.010 | 3.190 | 2.970 | 3.170 | 149,726 | +0.20(+6.73%) |
Jul 16, 2015 | 2.990 | 3.016 | 2.940 | 2.970 | 85,190 | +0.01(+0.34%) |
Jul 15, 2015 | 2.939 | 2.997 | 2.920 | 2.960 | 359,268 | +0.01(+0.34%) |
Jul 14, 2015 | 2.980 | 3.020 | 2.930 | 2.950 | 78,815 | -0.03(-1.01%) |
Jul 13, 2015 | 3.010 | 3.030 | 2.938 | 2.980 | 112,320 | +0.01(+0.34%) |
Jul 10, 2015 | 3.050 | 3.090 | 2.850 | 2.970 | 113,811 | -0.02(-0.67%) |
Jul 09, 2015 | 2.870 | 2.990 | 2.800 | 2.990 | 156,868 | +0.16(+5.65%) |
Jul 08, 2015 | 2.930 | 2.930 | 2.800 | 2.830 | 103,620 | -0.05(-1.74%) |
Jul 07, 2015 | 2.960 | 2.980 | 2.680 | 2.880 | 354,055 | -0.13(-4.32%) |
Jul 06, 2015 | 2.980 | 3.040 | 2.950 | 3.010 | 146,852 | -0.08(-2.59%) |
Jul 02, 2015 | 3.120 | 3.090 | 3.090 | 3.090 | 91,700 | +0.00(+0.00%) |
Jul 01, 2015 | 3.010 | 3.190 | 3.010 | 3.090 | 188,742 | +0.03(+0.98%) |
Jun 30, 2015 | 3.080 | 3.140 | 2.971 | 3.060 | 161,240 | -0.04(-1.29%) |
Jun 29, 2015 | 3.200 | 3.200 | 2.920 | 3.100 | 245,175 | -0.10(-3.13%) |
Jun 26, 2015 | 3.190 | 3.200 | 3.050 | 3.200 | 413,082 | +0.09(+2.89%) |
Jun 25, 2015 | 3.150 | 3.250 | 3.080 | 3.110 | 323,011 | -0.02(-0.64%) |
Jun 24, 2015 | 3.200 | 3.280 | 3.080 | 3.130 | 243,678 | -0.03(-0.95%) |
Jun 23, 2015 | 3.150 | 3.350 | 2.970 | 3.160 | 578,533 | +0.01(+0.32%) |
Jun 22, 2015 | 3.510 | 3.570 | 2.930 | 3.150 | 1,389,103 | -0.30(-8.70%) |
Jun 19, 2015 | 3.130 | 3.450 | 3.080 | 3.450 | 1,281,661 | +0.37(+12.19%) |
Jun 18, 2015 | 3.070 | 3.140 | 3.020 | 3.075 | 105,903 | -0.00(-0.16%) |
Jun 17, 2015 | 3.010 | 3.180 | 2.930 | 3.080 | 443,796 | +0.09(+3.01%) |
Jun 16, 2015 | 2.970 | 3.050 | 2.810 | 2.990 | 211,734 | +0.02(+0.67%) |
Jun 15, 2015 | 2.990 | 3.050 | 2.900 | 2.970 | 557,529 | +0.06(+2.06%) |
Jun 12, 2015 | 3.120 | 3.140 | 2.810 | 2.910 | 827,398 | -0.14(-4.59%) |
Jun 11, 2015 | 2.620 | 3.217 | 2.620 | 3.050 | 1,944,454 | +0.42(+15.97%) |
Jun 10, 2015 | 2.620 | 2.670 | 2.590 | 2.630 | 136,600 | +0.03(+1.15%) |
Jun 09, 2015 | 2.680 | 2.680 | 2.534 | 2.600 | 138,318 | -0.07(-2.62%) |
Jun 08, 2015 | 2.720 | 2.750 | 2.620 | 2.670 | 143,649 | +0.00(+0.00%) |
Jun 05, 2015 | 2.530 | 2.690 | 2.530 | 2.670 | 188,368 | +0.10(+3.89%) |
Jun 04, 2015 | 2.550 | 2.610 | 2.550 | 2.570 | 95,707 | -0.01(-0.39%) |
Jun 03, 2015 | 2.560 | 2.640 | 2.560 | 2.580 | 149,521 | +0.02(+0.78%) |
Jun 02, 2015 | 2.680 | 2.680 | 2.560 | 2.560 | 115,879 | -0.09(-3.40%) |
Jun 01, 2015 | 2.600 | 2.670 | 2.600 | 2.650 | 134,929 | +0.06(+2.32%) |
May 29, 2015 | 2.730 | 2.730 | 2.560 | 2.590 | 149,856 | -0.13(-4.78%) |
May 28, 2015 | 2.800 | 2.800 | 2.610 | 2.720 | 211,650 | +0.04(+1.49%) |
May 27, 2015 | 2.530 | 2.800 | 2.530 | 2.680 | 451,030 | +0.12(+4.69%) |
May 26, 2015 | 2.730 | 2.750 | 2.550 | 2.560 | 209,767 | -0.13(-4.83%) |
May 22, 2015 | 2.610 | 2.690 | 2.690 | 2.690 | 136,100 | +0.09(+3.46%) |
May 21, 2015 | 2.810 | 2.810 | 2.600 | 2.600 | 346,423 | -0.18(-6.47%) |
May 20, 2015 | 2.940 | 2.940 | 2.680 | 2.780 | 440,954 | -0.02(-0.71%) |
May 19, 2015 | 2.610 | 2.970 | 2.575 | 2.800 | 1,508,693 | +0.25(+9.80%) |
May 18, 2015 | 2.700 | 2.700 | 2.410 | 2.550 | 420,536 | -0.15(-5.56%) |
May 15, 2015 | 2.780 | 2.790 | 2.520 | 2.700 | 477,389 | -0.03(-1.10%) |
May 14, 2015 | 2.450 | 2.780 | 2.400 | 2.730 | 1,210,487 | +0.39(+16.67%) |
May 13, 2015 | 2.190 | 2.475 | 2.186 | 2.340 | 654,252 | +0.17(+7.83%) |
May 12, 2015 | 2.090 | 2.190 | 2.070 | 2.170 | 143,430 | +0.07(+3.33%) |
May 11, 2015 | 2.070 | 2.190 | 2.050 | 2.100 | 220,537 | +0.00(+0.00%) |
May 08, 2015 | 2.130 | 2.170 | 2.077 | 2.100 | 201,851 | -0.03(-1.41%) |
May 07, 2015 | 2.060 | 2.160 | 2.010 | 2.130 | 160,550 | +0.01(+0.47%) |
May 06, 2015 | 2.290 | 2.290 | 2.100 | 2.120 | 288,385 | -0.18(-7.83%) |
May 05, 2015 | 2.160 | 2.300 | 2.120 | 2.300 | 168,400 | +0.10(+4.55%) |
May 04, 2015 | 2.160 | 2.250 | 2.080 | 2.200 | 392,846 | -0.12(-5.17%) |