Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.540 | 4.775 | 4.520 | 4.700 | 4,513,482 | +0.22(+4.91%) |
Apr 28, 2016 | 4.620 | 4.700 | 4.390 | 4.480 | 5,605,149 | -0.07(-1.54%) |
Apr 27, 2016 | 4.470 | 4.600 | 4.440 | 4.550 | 3,262,451 | +0.07(+1.56%) |
Apr 26, 2016 | 4.450 | 4.480 | 4.330 | 4.480 | 2,402,458 | +0.08(+1.82%) |
Apr 25, 2016 | 4.360 | 4.490 | 4.350 | 4.400 | 3,616,633 | +0.06(+1.38%) |
Apr 22, 2016 | 4.470 | 4.590 | 4.340 | 4.340 | 4,027,455 | -0.21(-4.62%) |
Apr 21, 2016 | 4.620 | 4.670 | 4.440 | 4.550 | 5,044,077 | +0.03(+0.66%) |
Apr 20, 2016 | 4.530 | 4.710 | 4.470 | 4.520 | 5,357,620 | -0.02(-0.44%) |
Apr 19, 2016 | 4.510 | 4.560 | 4.370 | 4.540 | 7,682,946 | +0.23(+5.34%) |
Apr 18, 2016 | 4.380 | 4.420 | 4.210 | 4.310 | 4,276,094 | +0.16(+3.86%) |
Apr 15, 2016 | 4.100 | 4.180 | 4.040 | 4.150 | 4,129,449 | +0.09(+2.22%) |
Apr 14, 2016 | 4.120 | 4.190 | 3.970 | 4.060 | 2,923,568 | -0.08(-1.93%) |
Apr 13, 2016 | 4.130 | 4.240 | 4.115 | 4.140 | 2,883,608 | -0.08(-1.90%) |
Apr 12, 2016 | 4.340 | 4.370 | 4.190 | 4.220 | 6,422,431 | -0.05(-1.17%) |
Apr 11, 2016 | 4.280 | 4.420 | 4.200 | 4.270 | 6,896,379 | +0.12(+2.89%) |
Apr 08, 2016 | 3.960 | 4.190 | 3.960 | 4.150 | 6,310,720 | +0.21(+5.33%) |
Apr 07, 2016 | 3.880 | 4.007 | 3.855 | 3.940 | 4,567,254 | +0.14(+3.68%) |
Apr 06, 2016 | 3.700 | 3.850 | 3.685 | 3.800 | 2,505,426 | +0.03(+0.80%) |
Apr 05, 2016 | 3.760 | 3.800 | 3.635 | 3.770 | 2,956,873 | +0.12(+3.29%) |
Apr 04, 2016 | 3.780 | 3.801 | 3.640 | 3.650 | 2,137,522 | -0.12(-3.18%) |
Apr 01, 2016 | 3.630 | 3.810 | 3.580 | 3.770 | 3,322,325 | +0.04(+1.07%) |
Mar 31, 2016 | 3.930 | 3.960 | 3.730 | 3.730 | 2,775,290 | -0.15(-3.87%) |
Mar 30, 2016 | 3.820 | 3.910 | 3.780 | 3.880 | 3,388,863 | +0.05(+1.31%) |
Mar 29, 2016 | 3.550 | 3.850 | 3.490 | 3.830 | 3,633,513 | +0.33(+9.43%) |
Mar 28, 2016 | 3.550 | 3.610 | 3.430 | 3.500 | 1,818,489 | -0.05(-1.41%) |
Mar 24, 2016 | 3.430 | 3.550 | 3.550 | 3.550 | 2,578,900 | +0.09(+2.60%) |
Mar 23, 2016 | 3.620 | 3.690 | 3.460 | 3.460 | 5,002,885 | -0.37(-9.66%) |
Mar 22, 2016 | 3.900 | 3.920 | 3.750 | 3.830 | 2,280,948 | +0.03(+0.79%) |
Mar 21, 2016 | 3.700 | 3.880 | 3.650 | 3.800 | 3,198,431 | -0.05(-1.30%) |
Mar 18, 2016 | 3.860 | 3.965 | 3.815 | 3.850 | 9,696,276 | -0.03(-0.77%) |
Mar 17, 2016 | 3.970 | 4.080 | 3.812 | 3.880 | 7,475,984 | +0.01(+0.26%) |
Mar 16, 2016 | 3.580 | 3.900 | 3.515 | 3.870 | 5,385,431 | +0.28(+7.80%) |
Mar 15, 2016 | 3.520 | 3.610 | 3.430 | 3.590 | 3,358,249 | +0.02(+0.56%) |
Mar 14, 2016 | 3.770 | 3.800 | 3.520 | 3.570 | 4,604,411 | -0.21(-5.56%) |
Mar 11, 2016 | 3.880 | 3.910 | 3.730 | 3.780 | 4,880,643 | -0.05(-1.31%) |
Mar 10, 2016 | 3.920 | 4.030 | 3.800 | 3.830 | 9,271,292 | +0.01(+0.26%) |
Mar 09, 2016 | 3.630 | 3.860 | 3.560 | 3.820 | 6,449,654 | +0.19(+5.23%) |
Mar 08, 2016 | 4.000 | 4.000 | 3.610 | 3.630 | 4,506,135 | -0.25(-6.44%) |
Mar 07, 2016 | 3.820 | 3.940 | 3.730 | 3.880 | 4,561,978 | +0.14(+3.74%) |
Mar 04, 2016 | 3.740 | 3.930 | 3.650 | 3.740 | 7,433,184 | +0.05(+1.36%) |
Mar 03, 2016 | 3.410 | 3.690 | 3.370 | 3.690 | 4,702,614 | +0.37(+11.14%) |
Mar 02, 2016 | 3.250 | 3.390 | 3.220 | 3.320 | 3,105,397 | +0.08(+2.47%) |
Mar 01, 2016 | 3.430 | 3.480 | 3.200 | 3.240 | 3,817,735 | -0.15(-4.42%) |
Feb 29, 2016 | 3.260 | 3.400 | 3.260 | 3.390 | 3,717,566 | +0.23(+7.28%) |
Feb 26, 2016 | 3.240 | 3.300 | 3.150 | 3.160 | 3,790,967 | -0.13(-3.95%) |
Feb 25, 2016 | 3.270 | 3.320 | 3.180 | 3.290 | 3,065,215 | -0.01(-0.30%) |
Feb 24, 2016 | 3.350 | 3.460 | 3.245 | 3.300 | 5,230,614 | +0.06(+1.85%) |
Feb 23, 2016 | 3.190 | 3.365 | 3.140 | 3.240 | 5,136,785 | +0.17(+5.54%) |
Feb 22, 2016 | 2.900 | 3.085 | 2.900 | 3.070 | 3,025,013 | +0.06(+1.99%) |
Feb 19, 2016 | 3.100 | 3.170 | 2.970 | 3.010 | 3,473,487 | -0.07(-2.27%) |
Feb 18, 2016 | 2.890 | 3.120 | 2.800 | 3.080 | 6,904,086 | +0.26(+9.22%) |
Feb 17, 2016 | 2.760 | 2.820 | 2.670 | 2.820 | 4,517,694 | +0.13(+4.83%) |
Feb 16, 2016 | 2.800 | 2.940 | 2.661 | 2.690 | 5,229,191 | -0.26(-8.81%) |
Feb 12, 2016 | 2.880 | 2.950 | 2.950 | 2.950 | 5,045,800 | +0.00(+0.00%) |
Feb 11, 2016 | 2.980 | 3.175 | 2.860 | 2.950 | 10,668,728 | +0.24(+8.86%) |
Feb 10, 2016 | 2.620 | 2.755 | 2.550 | 2.710 | 5,671,090 | +0.04(+1.50%) |
Feb 09, 2016 | 2.860 | 2.930 | 2.650 | 2.670 | 6,653,105 | -0.17(-5.99%) |
Feb 08, 2016 | 3.000 | 3.130 | 2.810 | 2.840 | 8,039,743 | -0.05(-1.73%) |
Feb 05, 2016 | 2.690 | 2.890 | 2.630 | 2.890 | 4,542,647 | +0.16(+5.86%) |
Feb 04, 2016 | 2.620 | 2.750 | 2.570 | 2.730 | 6,027,446 | +0.23(+9.20%) |
Feb 03, 2016 | 2.420 | 2.520 | 2.400 | 2.500 | 6,350,679 | +0.09(+3.73%) |
Feb 02, 2016 | 2.490 | 2.531 | 2.340 | 2.410 | 2,626,395 | -0.16(-6.23%) |
Feb 01, 2016 | 2.480 | 2.570 | 2.443 | 2.570 | 2,711,851 | +0.14(+5.76%) |
Jan 29, 2016 | 2.420 | 2.500 | 2.400 | 2.430 | 2,237,316 | -0.02(-0.82%) |
Jan 28, 2016 | 2.410 | 2.555 | 2.390 | 2.450 | 4,510,948 | -0.01(-0.41%) |
Jan 27, 2016 | 2.310 | 2.470 | 2.280 | 2.460 | 5,633,502 | +0.13(+5.58%) |
Jan 26, 2016 | 2.180 | 2.340 | 2.135 | 2.330 | 4,471,586 | +0.23(+10.95%) |
Jan 25, 2016 | 2.070 | 2.111 | 2.030 | 2.100 | 3,638,376 | +0.08(+3.96%) |
Jan 22, 2016 | 1.930 | 2.050 | 1.930 | 2.020 | 4,178,926 | +0.05(+2.54%) |
Jan 21, 2016 | 1.920 | 1.990 | 1.870 | 1.970 | 3,085,292 | +0.02(+1.03%) |
Jan 20, 2016 | 1.850 | 1.970 | 1.760 | 1.950 | 3,767,176 | +0.15(+8.33%) |
Jan 19, 2016 | 1.990 | 2.000 | 1.760 | 1.800 | 5,116,068 | -0.20(-10.00%) |
Jan 15, 2016 | 2.150 | 2.000 | 2.000 | 2.000 | 4,269,000 | -0.10(-4.76%) |
Jan 14, 2016 | 2.170 | 2.200 | 2.050 | 2.100 | 4,568,240 | -0.08(-3.67%) |
Jan 13, 2016 | 2.150 | 2.250 | 2.120 | 2.180 | 3,411,802 | +0.04(+1.87%) |
Jan 12, 2016 | 2.160 | 2.200 | 2.070 | 2.140 | 7,865,709 | -0.07(-3.17%) |
Jan 11, 2016 | 2.370 | 2.395 | 2.190 | 2.210 | 3,728,948 | -0.17(-7.14%) |
Jan 08, 2016 | 2.270 | 2.420 | 2.270 | 2.380 | 3,634,773 | -0.08(-3.25%) |
Jan 07, 2016 | 2.430 | 2.500 | 2.270 | 2.460 | 6,507,880 | +0.10(+4.24%) |
Jan 06, 2016 | 2.340 | 2.450 | 2.330 | 2.360 | 3,493,620 | +0.06(+2.61%) |
Jan 05, 2016 | 2.370 | 2.390 | 2.280 | 2.300 | 2,302,488 | -0.05(-2.13%) |
Jan 04, 2016 | 2.370 | 2.420 | 2.260 | 2.350 | 3,380,228 | +0.03(+1.29%) |
Dec 31, 2015 | 2.290 | 2.320 | 2.320 | 2.320 | 3,500,600 | +0.02(+0.87%) |
Dec 30, 2015 | 2.240 | 2.300 | 2.210 | 2.300 | 1,927,918 | +0.00(+0.00%) |
Dec 29, 2015 | 2.360 | 2.420 | 2.270 | 2.300 | 1,709,210 | +0.01(+0.44%) |
Dec 28, 2015 | 2.380 | 2.450 | 2.280 | 2.290 | 1,598,271 | -0.13(-5.37%) |
Dec 24, 2015 | 2.270 | 2.420 | 2.420 | 2.420 | 1,205,600 | +0.17(+7.56%) |
Dec 23, 2015 | 2.270 | 2.290 | 2.210 | 2.250 | 3,298,931 | +0.00(+0.00%) |
Dec 22, 2015 | 2.270 | 2.360 | 2.230 | 2.250 | 2,166,446 | -0.06(-2.60%) |
Dec 21, 2015 | 2.310 | 2.360 | 2.270 | 2.310 | 2,379,602 | +0.06(+2.67%) |
Dec 18, 2015 | 2.300 | 2.370 | 2.245 | 2.250 | 4,589,802 | +0.01(+0.45%) |
Dec 17, 2015 | 2.320 | 2.340 | 2.191 | 2.240 | 2,717,924 | -0.19(-7.82%) |
Dec 16, 2015 | 2.410 | 2.450 | 2.310 | 2.430 | 3,905,485 | +0.09(+3.85%) |
Dec 15, 2015 | 2.280 | 2.360 | 2.270 | 2.340 | 3,464,523 | +0.07(+3.08%) |
Dec 14, 2015 | 2.460 | 2.500 | 2.270 | 2.270 | 3,427,413 | -0.25(-9.92%) |
Dec 11, 2015 | 2.440 | 2.560 | 2.410 | 2.520 | 3,471,572 | +0.03(+1.20%) |
Dec 10, 2015 | 2.400 | 2.570 | 2.390 | 2.490 | 3,580,156 | +0.07(+2.89%) |
Dec 09, 2015 | 2.400 | 2.462 | 2.350 | 2.420 | 2,153,426 | +0.04(+1.68%) |
Dec 08, 2015 | 2.380 | 2.380 | 2.280 | 2.380 | 3,417,519 | -0.01(-0.42%) |
Dec 07, 2015 | 2.530 | 2.580 | 2.360 | 2.390 | 3,448,381 | -0.20(-7.72%) |
Dec 04, 2015 | 2.450 | 2.610 | 2.450 | 2.590 | 3,489,076 | +0.16(+6.58%) |
Dec 03, 2015 | 2.390 | 2.495 | 2.320 | 2.430 | 2,839,546 | +0.06(+2.53%) |
Dec 02, 2015 | 2.280 | 2.390 | 2.250 | 2.370 | 3,135,045 | +0.01(+0.42%) |
Dec 01, 2015 | 2.230 | 2.360 | 2.190 | 2.360 | 4,050,674 | +0.15(+6.79%) |
Nov 30, 2015 | 2.170 | 2.240 | 2.160 | 2.210 | 2,001,848 | +0.07(+3.27%) |
Nov 27, 2015 | 2.190 | 2.260 | 2.130 | 2.140 | 1,049,217 | -0.08(-3.60%) |
Nov 25, 2015 | 2.230 | 2.220 | 2.220 | 2.220 | 2,145,700 | +0.06(+2.78%) |
Nov 24, 2015 | 2.150 | 2.210 | 2.110 | 2.160 | 4,718,468 | +0.10(+4.85%) |
Nov 23, 2015 | 2.020 | 2.150 | 2.000 | 2.060 | 2,994,806 | +0.01(+0.49%) |
Nov 20, 2015 | 2.250 | 2.270 | 2.010 | 2.050 | 5,788,808 | -0.18(-8.07%) |
Nov 19, 2015 | 2.270 | 2.290 | 2.220 | 2.230 | 5,798,163 | +0.00(+0.00%) |
Nov 18, 2015 | 2.140 | 2.240 | 2.120 | 2.230 | 4,278,081 | +0.08(+3.72%) |
Nov 17, 2015 | 2.200 | 2.220 | 2.100 | 2.150 | 2,847,299 | -0.06(-2.71%) |
Nov 16, 2015 | 2.220 | 2.240 | 2.170 | 2.210 | 5,414,796 | +0.04(+1.84%) |
Nov 13, 2015 | 2.170 | 2.220 | 2.120 | 2.170 | 4,741,521 | -0.02(-0.91%) |
Nov 12, 2015 | 2.270 | 2.340 | 2.190 | 2.190 | 5,202,481 | -0.14(-6.01%) |
Nov 11, 2015 | 2.360 | 2.400 | 2.310 | 2.330 | 3,058,255 | -0.02(-0.85%) |
Nov 10, 2015 | 2.330 | 2.380 | 2.310 | 2.350 | 3,413,644 | -0.04(-1.67%) |
Nov 09, 2015 | 2.300 | 2.420 | 2.300 | 2.390 | 3,855,732 | +0.06(+2.58%) |
Nov 06, 2015 | 2.270 | 2.340 | 2.250 | 2.330 | 3,841,783 | -0.06(-2.51%) |
Nov 05, 2015 | 2.440 | 2.460 | 2.330 | 2.390 | 5,832,592 | -0.07(-2.85%) |
Nov 04, 2015 | 2.530 | 2.530 | 2.440 | 2.460 | 2,364,832 | -0.04(-1.60%) |
Nov 03, 2015 | 2.440 | 2.520 | 2.410 | 2.500 | 3,491,971 | +0.02(+0.81%) |
Nov 02, 2015 | 2.410 | 2.520 | 2.370 | 2.480 | 1,204,281 | +0.03(+1.22%) |
Oct 30, 2015 | 2.370 | 2.550 | 2.340 | 2.450 | 3,192,700 | +0.01(+0.41%) |
Oct 29, 2015 | 2.660 | 2.700 | 2.400 | 2.440 | 5,822,683 | -0.29(-10.62%) |
Oct 28, 2015 | 2.860 | 2.960 | 2.700 | 2.730 | 3,354,693 | -0.06(-2.15%) |
Oct 27, 2015 | 2.740 | 2.810 | 2.680 | 2.790 | 2,119,057 | +0.04(+1.45%) |
Oct 26, 2015 | 2.970 | 2.990 | 2.750 | 2.750 | 2,199,850 | -0.20(-6.78%) |
Oct 23, 2015 | 2.830 | 3.020 | 2.750 | 2.950 | 4,391,933 | +0.16(+5.73%) |
Oct 22, 2015 | 2.730 | 2.865 | 2.730 | 2.790 | 2,029,570 | +0.03(+1.09%) |
Oct 21, 2015 | 2.890 | 2.920 | 2.710 | 2.760 | 3,463,027 | -0.18(-6.12%) |
Oct 20, 2015 | 2.770 | 3.000 | 2.770 | 2.940 | 3,456,587 | +0.20(+7.30%) |
Oct 19, 2015 | 2.880 | 2.950 | 2.700 | 2.740 | 4,430,749 | -0.22(-7.43%) |
Oct 16, 2015 | 3.080 | 3.130 | 2.900 | 2.960 | 5,489,091 | -0.11(-3.58%) |
Oct 15, 2015 | 3.030 | 3.170 | 3.000 | 3.070 | 4,244,966 | +0.00(+0.00%) |
Oct 14, 2015 | 3.050 | 3.140 | 3.020 | 3.070 | 4,913,317 | +0.12(+4.07%) |
Oct 13, 2015 | 3.010 | 3.075 | 2.930 | 2.950 | 3,507,196 | -0.06(-1.99%) |
Oct 12, 2015 | 3.150 | 3.185 | 2.940 | 3.010 | 3,226,094 | -0.07(-2.27%) |
Oct 09, 2015 | 2.980 | 3.105 | 2.945 | 3.080 | 7,198,469 | +0.24(+8.45%) |
Oct 08, 2015 | 2.730 | 2.960 | 2.650 | 2.840 | 6,654,791 | +0.08(+2.90%) |
Oct 07, 2015 | 2.720 | 2.809 | 2.630 | 2.760 | 5,346,761 | +0.04(+1.47%) |
Oct 06, 2015 | 2.680 | 2.800 | 2.640 | 2.720 | 5,243,788 | +0.13(+5.02%) |
Oct 05, 2015 | 2.420 | 2.610 | 2.420 | 2.590 | 4,863,125 | +0.16(+6.58%) |
Oct 02, 2015 | 2.290 | 2.440 | 2.260 | 2.430 | 3,825,486 | +0.25(+11.47%) |
Oct 01, 2015 | 2.260 | 2.330 | 2.160 | 2.180 | 2,193,983 | -0.09(-3.96%) |
Sep 30, 2015 | 2.180 | 2.280 | 2.150 | 2.270 | 2,683,570 | +0.07(+3.18%) |
Sep 29, 2015 | 2.220 | 2.280 | 2.190 | 2.200 | 3,154,876 | +0.03(+1.38%) |
Sep 28, 2015 | 2.270 | 2.310 | 2.170 | 2.170 | 2,825,849 | -0.14(-6.06%) |
Sep 25, 2015 | 2.350 | 2.480 | 2.310 | 2.310 | 3,666,062 | -0.10(-4.15%) |
Sep 24, 2015 | 2.260 | 2.440 | 2.230 | 2.410 | 3,047,039 | +0.20(+9.05%) |
Sep 23, 2015 | 2.370 | 2.370 | 2.215 | 2.210 | 2,206,203 | -0.10(-4.33%) |
Sep 22, 2015 | 2.370 | 2.380 | 2.280 | 2.310 | 3,458,589 | -0.17(-6.85%) |
Sep 21, 2015 | 2.510 | 2.570 | 2.440 | 2.480 | 4,051,314 | -0.02(-0.80%) |
Sep 18, 2015 | 2.530 | 2.640 | 2.410 | 2.500 | 11,539,092 | +0.07(+2.88%) |
Sep 17, 2015 | 2.290 | 2.450 | 2.200 | 2.430 | 5,287,060 | +0.14(+6.11%) |
Sep 16, 2015 | 2.200 | 2.320 | 2.190 | 2.290 | 4,154,588 | +0.18(+8.53%) |
Sep 15, 2015 | 2.160 | 2.290 | 2.100 | 2.110 | 3,668,113 | -0.05(-2.31%) |
Sep 14, 2015 | 2.250 | 2.260 | 2.140 | 2.160 | 3,696,504 | -0.12(-5.26%) |
Sep 11, 2015 | 2.180 | 2.300 | 2.020 | 2.280 | 6,610,254 | +0.07(+3.17%) |
Sep 10, 2015 | 2.300 | 2.370 | 2.180 | 2.210 | 2,938,458 | -0.06(-2.64%) |
Sep 09, 2015 | 2.360 | 2.420 | 2.250 | 2.270 | 3,089,678 | -0.11(-4.62%) |
Sep 08, 2015 | 2.340 | 2.430 | 2.200 | 2.380 | 3,872,922 | +0.06(+2.59%) |
Sep 04, 2015 | 2.260 | 2.320 | 2.320 | 2.320 | 5,555,900 | +0.09(+4.04%) |
Sep 03, 2015 | 2.200 | 2.360 | 2.190 | 2.230 | 3,854,260 | +0.02(+0.90%) |
Sep 02, 2015 | 2.280 | 2.310 | 2.160 | 2.210 | 2,509,495 | -0.08(-3.49%) |
Sep 01, 2015 | 2.330 | 2.400 | 2.255 | 2.290 | 4,650,108 | -0.01(-0.43%) |
Aug 31, 2015 | 2.190 | 2.310 | 2.190 | 2.300 | 4,251,449 | +0.06(+2.68%) |
Aug 28, 2015 | 2.290 | 2.310 | 2.290 | 2.240 | 5,118,366 | +0.13(+6.16%) |
Aug 27, 2015 | 2.040 | 2.220 | 1.970 | 2.110 | 8,170,587 | +0.16(+8.21%) |
Aug 26, 2015 | 2.010 | 2.040 | 1.900 | 1.950 | 4,275,568 | -0.09(-4.41%) |
Aug 25, 2015 | 2.190 | 2.190 | 2.010 | 2.040 | 2,823,408 | -0.06(-2.86%) |
Aug 24, 2015 | 2.240 | 2.335 | 2.080 | 2.100 | 6,118,189 | -0.22(-9.48%) |
Aug 21, 2015 | 2.540 | 2.550 | 2.280 | 2.320 | 5,356,484 | -0.12(-4.92%) |
Aug 20, 2015 | 2.440 | 2.550 | 2.410 | 2.440 | 6,273,040 | +0.07(+2.95%) |
Aug 19, 2015 | 2.370 | 2.440 | 2.330 | 2.370 | 3,872,632 | +0.04(+1.72%) |
Aug 18, 2015 | 2.290 | 2.360 | 2.220 | 2.330 | 2,000,358 | -0.02(-0.85%) |
Aug 17, 2015 | 2.320 | 2.390 | 2.280 | 2.350 | 3,707,559 | +0.09(+3.98%) |
Aug 14, 2015 | 2.310 | 2.340 | 2.240 | 2.260 | 3,069,671 | -0.02(-0.88%) |
Aug 13, 2015 | 2.400 | 2.410 | 2.260 | 2.280 | 3,397,368 | -0.18(-7.32%) |
Aug 12, 2015 | 2.310 | 2.460 | 2.270 | 2.460 | 6,539,219 | +0.23(+10.31%) |
Aug 11, 2015 | 2.200 | 2.250 | 2.080 | 2.230 | 4,926,535 | +0.07(+3.24%) |
Aug 10, 2015 | 2.060 | 2.175 | 2.010 | 2.160 | 3,343,310 | +0.13(+6.40%) |
Aug 07, 2015 | 1.920 | 2.100 | 1.910 | 2.030 | 3,768,301 | +0.10(+5.18%) |
Aug 06, 2015 | 2.000 | 2.030 | 1.910 | 1.930 | 7,198,345 | -0.01(-0.52%) |
Aug 05, 2015 | 2.140 | 2.180 | 1.940 | 1.940 | 5,119,004 | -0.19(-8.92%) |
Aug 04, 2015 | 2.130 | 2.160 | 2.060 | 2.130 | 4,276,118 | +0.10(+4.93%) |
Aug 03, 2015 | 2.200 | 2.230 | 2.030 | 2.030 | 2,866,825 | -0.17(-7.73%) |
Jul 31, 2015 | 2.270 | 2.280 | 2.166 | 2.200 | 4,168,405 | +0.00(+0.00%) |
Jul 30, 2015 | 2.230 | 2.270 | 2.150 | 2.200 | 4,589,256 | -0.03(-1.35%) |
Jul 29, 2015 | 2.160 | 2.270 | 2.100 | 2.230 | 4,978,696 | +0.11(+5.19%) |
Jul 28, 2015 | 2.100 | 2.170 | 2.100 | 2.120 | 2,496,646 | +0.00(+0.00%) |
Jul 27, 2015 | 2.150 | 2.240 | 2.080 | 2.120 | 4,089,318 | -0.07(-3.20%) |
Jul 24, 2015 | 2.040 | 2.200 | 2.030 | 2.190 | 5,352,133 | +0.06(+2.82%) |
Jul 23, 2015 | 2.280 | 2.280 | 2.030 | 2.130 | 4,473,135 | -0.08(-3.62%) |
Jul 22, 2015 | 2.220 | 2.260 | 2.120 | 2.210 | 3,295,463 | -0.03(-1.34%) |
Jul 21, 2015 | 2.240 | 2.460 | 2.220 | 2.240 | 4,423,893 | +0.07(+3.23%) |
Jul 20, 2015 | 2.320 | 2.350 | 2.155 | 2.170 | 3,448,352 | -0.31(-12.50%) |
Jul 17, 2015 | 2.620 | 2.680 | 2.470 | 2.480 | 4,912,623 | -0.25(-9.16%) |
Jul 16, 2015 | 2.750 | 2.750 | 2.650 | 2.730 | 2,141,979 | +0.00(+0.00%) |
Jul 15, 2015 | 2.780 | 2.830 | 2.700 | 2.730 | 4,523,414 | -0.08(-2.85%) |
Jul 14, 2015 | 2.770 | 2.970 | 2.695 | 2.810 | 3,814,636 | +0.02(+0.72%) |
Jul 13, 2015 | 2.550 | 2.790 | 2.500 | 2.790 | 5,643,187 | +0.19(+7.31%) |
Jul 10, 2015 | 2.620 | 2.650 | 2.510 | 2.600 | 3,686,504 | -0.03(-1.14%) |
Jul 09, 2015 | 2.800 | 2.800 | 2.620 | 2.630 | 3,245,908 | -0.05(-1.87%) |
Jul 08, 2015 | 2.610 | 2.720 | 2.580 | 2.680 | 3,840,589 | +0.10(+3.88%) |
Jul 07, 2015 | 2.630 | 2.650 | 2.450 | 2.580 | 4,735,258 | -0.21(-7.53%) |
Jul 06, 2015 | 2.720 | 2.870 | 2.640 | 2.790 | 2,339,470 | +0.10(+3.72%) |
Jul 02, 2015 | 2.700 | 2.690 | 2.690 | 2.690 | 3,554,300 | -0.02(-0.74%) |
Jul 01, 2015 | 2.700 | 2.770 | 2.685 | 2.710 | 3,073,987 | +0.02(+0.74%) |
Jun 30, 2015 | 2.750 | 2.750 | 2.630 | 2.690 | 3,849,749 | -0.07(-2.54%) |
Jun 29, 2015 | 2.860 | 2.870 | 2.750 | 2.760 | 2,055,792 | -0.09(-3.16%) |
Jun 26, 2015 | 2.870 | 2.910 | 2.850 | 2.850 | 1,522,341 | -0.03(-1.04%) |
Jun 25, 2015 | 2.910 | 2.980 | 2.860 | 2.880 | 3,945,509 | -0.03(-1.03%) |
Jun 24, 2015 | 2.920 | 2.950 | 2.880 | 2.910 | 3,140,726 | -0.04(-1.36%) |
Jun 23, 2015 | 2.940 | 2.970 | 2.920 | 2.950 | 1,504,152 | -0.02(-0.67%) |
Jun 22, 2015 | 2.960 | 2.990 | 2.920 | 2.970 | 2,009,428 | -0.03(-1.00%) |
Jun 19, 2015 | 3.190 | 3.190 | 2.990 | 3.000 | 7,173,350 | -0.12(-3.85%) |
Jun 18, 2015 | 3.210 | 3.210 | 3.100 | 3.120 | 2,028,630 | +0.01(+0.32%) |
Jun 17, 2015 | 3.010 | 3.130 | 2.910 | 3.110 | 4,081,307 | +0.08(+2.64%) |
Jun 16, 2015 | 3.120 | 3.120 | 3.000 | 3.030 | 3,738,480 | -0.11(-3.50%) |
Jun 15, 2015 | 3.260 | 3.280 | 3.105 | 3.140 | 4,235,562 | -0.11(-3.38%) |
Jun 12, 2015 | 3.220 | 3.290 | 3.195 | 3.250 | 1,487,766 | +0.01(+0.31%) |
Jun 11, 2015 | 3.250 | 3.260 | 3.210 | 3.240 | 2,486,002 | -0.02(-0.61%) |
Jun 10, 2015 | 3.290 | 3.290 | 3.240 | 3.260 | 1,894,253 | +0.07(+2.19%) |
Jun 09, 2015 | 3.200 | 3.230 | 3.168 | 3.190 | 2,363,424 | +0.01(+0.31%) |
Jun 08, 2015 | 3.140 | 3.190 | 3.140 | 3.180 | 1,858,679 | +0.03(+0.95%) |
Jun 05, 2015 | 3.120 | 3.170 | 3.078 | 3.150 | 1,707,642 | +0.00(+0.00%) |
Jun 04, 2015 | 3.140 | 3.210 | 3.120 | 3.150 | 2,845,716 | -0.03(-0.94%) |
Jun 03, 2015 | 3.210 | 3.250 | 3.170 | 3.180 | 1,783,666 | -0.08(-2.45%) |
Jun 02, 2015 | 3.240 | 3.300 | 3.205 | 3.260 | 1,877,341 | +0.05(+1.56%) |
Jun 01, 2015 | 3.240 | 3.260 | 3.170 | 3.210 | 2,723,053 | +0.03(+0.94%) |
May 29, 2015 | 3.170 | 3.310 | 3.150 | 3.180 | 5,898,342 | +0.00(+0.00%) |
May 28, 2015 | 3.100 | 3.200 | 3.060 | 3.180 | 4,148,226 | +0.09(+2.91%) |
May 27, 2015 | 3.080 | 3.140 | 3.020 | 3.090 | 2,878,940 | +0.02(+0.65%) |
May 26, 2015 | 3.140 | 3.160 | 3.030 | 3.070 | 5,978,866 | -0.15(-4.66%) |
May 22, 2015 | 3.220 | 3.220 | 3.220 | 3.220 | 1,857,400 | -0.01(-0.31%) |
May 21, 2015 | 3.180 | 3.240 | 3.160 | 3.230 | 2,656,636 | +0.04(+1.25%) |
May 20, 2015 | 3.300 | 3.310 | 3.160 | 3.190 | 4,684,994 | -0.09(-2.74%) |
May 19, 2015 | 3.350 | 3.390 | 3.270 | 3.280 | 3,139,815 | -0.18(-5.20%) |
May 18, 2015 | 3.450 | 3.480 | 3.430 | 3.460 | 1,409,047 | +0.04(+1.17%) |
May 15, 2015 | 3.410 | 3.510 | 3.390 | 3.420 | 4,897,398 | -0.02(-0.58%) |
May 14, 2015 | 3.480 | 3.540 | 3.420 | 3.440 | 2,753,992 | +0.00(+0.00%) |
May 13, 2015 | 3.420 | 3.520 | 3.390 | 3.440 | 3,909,259 | +0.09(+2.69%) |
May 12, 2015 | 3.360 | 3.390 | 3.320 | 3.350 | 2,065,543 | +0.01(+0.30%) |
May 11, 2015 | 3.370 | 3.420 | 3.320 | 3.340 | 1,906,489 | -0.05(-1.47%) |
May 08, 2015 | 3.310 | 3.390 | 3.210 | 3.390 | 3,009,063 | +0.11(+3.35%) |
May 07, 2015 | 3.260 | 3.300 | 3.150 | 3.280 | 4,229,416 | -0.01(-0.30%) |
May 06, 2015 | 3.400 | 3.430 | 3.270 | 3.290 | 2,809,651 | -0.11(-3.24%) |
May 05, 2015 | 3.400 | 3.540 | 3.370 | 3.400 | 3,348,242 | +0.02(+0.59%) |
May 04, 2015 | 3.360 | 3.380 | 3.295 | 3.380 | 3,785,007 | +0.08(+2.42%) |