Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 4.248 | 4.500 | 4.248 | 4.445 | 29,402 | +0.29(+6.86%) |
Apr 28, 2016 | 3.841 | 4.160 | 3.841 | 4.160 | 6,942 | +0.46(+12.39%) |
Apr 27, 2016 | 3.720 | 3.720 | 3.682 | 3.701 | 3,590 | +0.00(+0.04%) |
Apr 26, 2016 | 3.679 | 3.710 | 3.660 | 3.700 | 3,040 | +0.08(+2.21%) |
Apr 25, 2016 | 3.719 | 3.760 | 3.620 | 3.620 | 7,525 | -0.04(-1.08%) |
Apr 22, 2016 | 3.726 | 3.766 | 3.659 | 3.659 | 7,871 | -0.10(-2.63%) |
Apr 21, 2016 | 3.870 | 3.870 | 3.758 | 3.758 | 2,550 | +0.04(+1.11%) |
Apr 20, 2016 | 3.950 | 4.018 | 3.717 | 3.717 | 12,549 | -0.25(-6.26%) |
Apr 19, 2016 | 3.910 | 3.965 | 3.892 | 3.965 | 4,985 | +0.28(+7.56%) |
Apr 18, 2016 | 3.670 | 3.727 | 3.670 | 3.686 | 1,500 | +0.01(+0.17%) |
Apr 15, 2016 | 3.600 | 3.680 | 3.550 | 3.680 | 5,514 | +0.08(+2.22%) |
Apr 14, 2016 | 3.708 | 3.708 | 3.420 | 3.600 | 12,142 | -0.13(-3.49%) |
Apr 13, 2016 | 3.819 | 3.819 | 3.730 | 3.730 | 3,142 | -0.12(-3.12%) |
Apr 12, 2016 | 3.910 | 3.980 | 3.850 | 3.850 | 32,070 | -0.15(-3.74%) |
Apr 11, 2016 | 3.781 | 4.019 | 3.781 | 4.000 | 18,790 | +0.39(+10.89%) |
Apr 08, 2016 | 3.425 | 3.620 | 3.417 | 3.607 | 8,631 | +0.17(+4.98%) |
Apr 07, 2016 | 3.343 | 3.436 | 3.340 | 3.436 | 9,879 | +0.13(+3.80%) |
Apr 06, 2016 | 3.320 | 3.330 | 3.299 | 3.310 | 4,000 | +0.01(+0.30%) |
Apr 05, 2016 | 3.330 | 3.340 | 3.290 | 3.300 | 44,165 | -0.29(-7.95%) |
Apr 04, 2016 | 3.670 | 3.670 | 3.568 | 3.585 | 9,650 | -0.08(-2.30%) |
Apr 01, 2016 | 3.680 | 3.680 | 3.670 | 3.670 | 3,000 | +0.11(+3.08%) |
Mar 31, 2016 | 3.590 | 3.590 | 3.509 | 3.560 | 4,700 | +0.09(+2.48%) |
Mar 30, 2016 | 3.380 | 3.530 | 3.380 | 3.474 | 3,603 | +0.00(+0.06%) |
Mar 29, 2016 | 3.345 | 3.520 | 3.293 | 3.472 | 7,600 | +0.14(+4.26%) |
Mar 28, 2016 | 3.366 | 3.380 | 3.328 | 3.330 | 27,450 | -0.02(-0.69%) |
Mar 24, 2016 | 3.353 | 3.353 | 3.353 | 0 | +0.04(+1.08%) | |
Mar 23, 2016 | 3.442 | 3.442 | 3.317 | 3.317 | 11,550 | -0.21(-6.03%) |
Mar 22, 2016 | 3.601 | 3.636 | 3.500 | 3.530 | 4,500 | +0.00(+0.00%) |
Mar 21, 2016 | 3.542 | 3.612 | 3.485 | 3.530 | 11,592 | -0.09(-2.60%) |
Mar 18, 2016 | 3.548 | 3.628 | 3.497 | 3.624 | 325,117 | -0.06(-1.51%) |
Mar 17, 2016 | 3.756 | 3.760 | 3.680 | 3.680 | 4,653 | +0.00(+0.00%) |
Mar 16, 2016 | 3.417 | 3.680 | 3.310 | 3.680 | 5,301 | +0.26(+7.69%) |
Mar 15, 2016 | 3.330 | 3.442 | 3.257 | 3.417 | 20,886 | +0.08(+2.50%) |
Mar 14, 2016 | 3.500 | 3.500 | 3.330 | 3.334 | 9,406 | -0.24(-6.62%) |
Mar 11, 2016 | 3.760 | 3.760 | 3.557 | 3.570 | 50,472 | -0.16(-4.34%) |
Mar 10, 2016 | 3.530 | 3.732 | 3.530 | 3.732 | 7,830 | +0.24(+6.93%) |
Mar 09, 2016 | 3.410 | 3.490 | 3.270 | 3.490 | 9,558 | +0.01(+0.20%) |
Mar 08, 2016 | 3.617 | 3.617 | 3.470 | 3.483 | 28,125 | -0.12(-3.43%) |
Mar 07, 2016 | 3.600 | 3.757 | 3.594 | 3.607 | 5,920 | +0.09(+2.47%) |
Mar 04, 2016 | 3.739 | 3.880 | 3.470 | 3.520 | 10,506 | -0.15(-4.10%) |
Mar 03, 2016 | 3.410 | 3.671 | 3.410 | 3.671 | 19,508 | +0.27(+7.92%) |
Mar 02, 2016 | 3.357 | 3.401 | 3.331 | 3.401 | 10,490 | +0.06(+1.70%) |
Mar 01, 2016 | 3.534 | 3.550 | 3.344 | 3.344 | 6,474 | -0.19(-5.40%) |
Feb 29, 2016 | 3.410 | 3.560 | 3.410 | 3.535 | 61,542 | +0.21(+6.16%) |
Feb 26, 2016 | 3.519 | 3.547 | 3.290 | 3.330 | 109,995 | -0.22(-6.24%) |
Feb 25, 2016 | 3.270 | 3.619 | 3.270 | 3.551 | 13,205 | +0.35(+10.98%) |
Feb 24, 2016 | 3.260 | 3.530 | 3.165 | 3.200 | 45,290 | +0.01(+0.44%) |
Feb 23, 2016 | 3.070 | 3.190 | 3.050 | 3.186 | 19,909 | +0.12(+3.78%) |
Feb 22, 2016 | 3.027 | 3.086 | 3.000 | 3.070 | 47,697 | -0.07(-2.23%) |
Feb 19, 2016 | 3.083 | 3.197 | 3.083 | 3.140 | 141,198 | -0.09(-2.79%) |
Feb 18, 2016 | 2.920 | 3.230 | 2.920 | 3.230 | 11,967 | +0.29(+9.86%) |
Feb 16, 2016 | 2.940 | 2.940 | 2.940 | 0 | -0.06(-2.00%) | |
Feb 12, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.01(+0.40%) | |
Feb 11, 2016 | 2.959 | 3.057 | 2.910 | 2.988 | 20,705 | +0.25(+9.23%) |
Feb 10, 2016 | 2.653 | 2.750 | 2.645 | 2.735 | 11,000 | -0.09(-3.34%) |
Feb 09, 2016 | 3.100 | 3.100 | 2.830 | 2.830 | 11,221 | -0.25(-8.24%) |
Feb 08, 2016 | 2.910 | 3.140 | 2.900 | 3.084 | 42,517 | +0.31(+11.34%) |
Feb 05, 2016 | 2.666 | 2.780 | 2.666 | 2.770 | 4,366 | -0.03(-0.97%) |
Feb 04, 2016 | 2.780 | 2.882 | 2.780 | 2.797 | 11,300 | +0.15(+5.55%) |
Feb 03, 2016 | 2.649 | 2.690 | 2.649 | 2.650 | 1,970 | +0.14(+5.42%) |
Feb 02, 2016 | 2.589 | 2.589 | 2.514 | 2.514 | 850 | -0.07(-2.57%) |
Feb 01, 2016 | 2.590 | 2.600 | 2.540 | 2.580 | 5,000 | +0.11(+4.41%) |
Jan 29, 2016 | 2.406 | 2.474 | 2.406 | 2.471 | 5,400 | +0.01(+0.28%) |
Jan 28, 2016 | 2.500 | 2.500 | 2.444 | 2.464 | 9,748 | -0.07(-2.59%) |
Jan 27, 2016 | 2.527 | 2.530 | 2.527 | 2.530 | 1,191 | +0.02(+0.80%) |
Jan 26, 2016 | 2.485 | 2.520 | 2.459 | 2.510 | 17,950 | +0.17(+7.26%) |
Jan 25, 2016 | 2.390 | 2.390 | 2.324 | 2.340 | 9,883 | -0.02(-0.81%) |
Jan 22, 2016 | 2.347 | 2.360 | 2.330 | 2.359 | 88,100 | +0.05(+2.28%) |
Jan 21, 2016 | 2.335 | 2.339 | 2.307 | 2.307 | 5,800 | -0.14(-5.91%) |
Jan 20, 2016 | 2.590 | 2.590 | 2.421 | 2.451 | 4,158 | -0.11(-4.25%) |
Jan 19, 2016 | 2.540 | 2.590 | 2.520 | 2.560 | 20,259 | -0.19(-6.91%) |
Jan 15, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.03(+0.99%) | |
Jan 14, 2016 | 2.830 | 2.830 | 2.680 | 2.723 | 24,290 | -0.17(-5.78%) |
Jan 13, 2016 | 2.833 | 2.911 | 2.830 | 2.890 | 13,700 | +0.09(+3.21%) |
Jan 12, 2016 | 2.799 | 2.810 | 2.799 | 2.800 | 680 | -0.17(-5.71%) |
Jan 11, 2016 | 2.900 | 2.970 | 2.900 | 2.970 | 2,500 | -0.03(-1.02%) |
Jan 08, 2016 | 3.030 | 3.060 | 2.966 | 3.000 | 9,822 | -0.01(-0.33%) |
Jan 07, 2016 | 2.878 | 3.112 | 2.860 | 3.010 | 17,133 | +0.15(+5.24%) |
Jan 06, 2016 | 2.870 | 2.886 | 2.844 | 2.860 | 5,325 | +0.19(+7.12%) |
Jan 05, 2016 | 2.668 | 2.680 | 2.668 | 2.670 | 1,925 | -0.06(-2.20%) |
Jan 04, 2016 | 2.585 | 2.820 | 2.581 | 2.730 | 21,206 | +0.20(+7.76%) |
Dec 31, 2015 | 2.534 | 2.534 | 2.534 | 0 | +0.00(+0.14%) | |
Dec 30, 2015 | 2.530 | 2.530 | 2.530 | 2.530 | 435 | -0.04(-1.46%) |
Dec 29, 2015 | 2.580 | 2.580 | 2.530 | 2.568 | 2,200 | -0.07(-2.74%) |
Dec 28, 2015 | 2.688 | 2.688 | 2.520 | 2.640 | 2,699 | +0.02(+0.76%) |
Dec 24, 2015 | 2.620 | 2.620 | 2.620 | 0 | +0.02(+0.63%) | |
Dec 23, 2015 | 2.580 | 2.604 | 2.580 | 2.604 | 1,100 | -0.03(-1.12%) |
Dec 22, 2015 | 2.633 | 2.633 | 2.633 | 2.633 | 100 | -0.05(-2.00%) |
Dec 21, 2015 | 2.640 | 2.687 | 2.640 | 2.687 | 11,300 | +0.08(+3.00%) |
Dec 18, 2015 | 2.591 | 2.609 | 2.587 | 2.609 | 964,329 | +0.12(+4.77%) |
Dec 17, 2015 | 2.500 | 2.500 | 2.482 | 2.490 | 1,230 | -0.07(-2.67%) |
Dec 16, 2015 | 2.549 | 2.562 | 2.549 | 2.558 | 4,410 | +0.01(+0.23%) |
Dec 11, 2015 | 2.553 | 2.553 | 2.553 | 0 | -0.01(-0.23%) | |
Dec 10, 2015 | 2.590 | 2.613 | 2.558 | 2.558 | 1,500 | +0.01(+0.48%) |
Dec 09, 2015 | 2.610 | 2.616 | 2.525 | 2.546 | 2,500 | -0.03(-1.32%) |
Dec 08, 2015 | 2.590 | 2.590 | 2.580 | 2.580 | 1,500 | +0.07(+2.79%) |
Dec 07, 2015 | 2.592 | 2.592 | 2.495 | 2.510 | 11,645 | -0.13(-4.92%) |
Dec 04, 2015 | 2.479 | 2.655 | 2.479 | 2.640 | 5,400 | +0.26(+10.92%) |
Dec 03, 2015 | 2.380 | 2.380 | 2.380 | 2.380 | 3,200 | +0.01(+0.42%) |
Dec 02, 2015 | 2.350 | 2.370 | 2.350 | 2.370 | 1,300 | -0.08(-3.27%) |
Dec 01, 2015 | 2.392 | 2.453 | 2.392 | 2.450 | 23,840 | +0.08(+3.38%) |
Nov 30, 2015 | 2.370 | 2.370 | 2.345 | 2.370 | 620 | +0.07(+3.04%) |
Nov 27, 2015 | 2.300 | 2.326 | 2.297 | 2.300 | 6,765 | -0.07(-3.14%) |
Nov 24, 2015 | 2.374 | 2.374 | 2.374 | 0 | +0.11(+4.71%) | |
Nov 23, 2015 | 2.276 | 2.280 | 2.268 | 2.268 | 950 | +0.01(+0.34%) |
Nov 20, 2015 | 2.330 | 2.342 | 2.260 | 2.260 | 7,869 | -0.13(-5.44%) |
Nov 19, 2015 | 2.394 | 2.394 | 2.390 | 2.390 | 1,118 | +0.06(+2.58%) |
Nov 18, 2015 | 2.340 | 2.340 | 2.330 | 2.330 | 1,030 | +0.04(+1.79%) |
Nov 17, 2015 | 2.269 | 2.289 | 2.262 | 2.289 | 9,100 | -0.03(-1.34%) |
Nov 16, 2015 | 2.320 | 2.320 | 2.320 | 2.320 | 26,950 | -0.02(-0.85%) |
Nov 13, 2015 | 2.340 | 2.340 | 2.340 | 2.340 | 150 | +0.03(+1.19%) |
Nov 12, 2015 | 2.301 | 2.348 | 2.301 | 2.312 | 2,250 | +0.15(+7.16%) |
Nov 11, 2015 | 2.157 | 2.158 | 2.157 | 2.158 | 952 | +0.03(+1.48%) |
Nov 10, 2015 | 2.135 | 2.135 | 2.125 | 2.126 | 3,800 | +0.02(+0.78%) |
Nov 09, 2015 | 2.104 | 2.110 | 2.100 | 2.110 | 4,612 | -0.02(-0.93%) |
Nov 06, 2015 | 2.030 | 2.130 | 2.030 | 2.130 | 4,640 | -0.01(-0.49%) |
Nov 05, 2015 | 2.194 | 2.194 | 2.116 | 2.140 | 10,395 | -0.16(-6.96%) |
Nov 04, 2015 | 2.300 | 2.300 | 2.300 | 2.300 | 200 | +0.10(+4.37%) |
Nov 03, 2015 | 2.200 | 2.215 | 2.195 | 2.204 | 58,057 | -0.10(-4.37%) |
Nov 02, 2015 | 2.270 | 2.304 | 2.240 | 2.304 | 75,440 | -0.00(-0.02%) |
Oct 30, 2015 | 2.245 | 2.305 | 2.245 | 2.305 | 2,791 | +0.02(+1.06%) |
Oct 29, 2015 | 2.248 | 2.281 | 2.211 | 2.281 | 3,835 | -0.05(-2.11%) |
Oct 28, 2015 | 2.530 | 2.530 | 2.330 | 2.330 | 9,915 | -0.07(-2.92%) |
Oct 27, 2015 | 2.310 | 2.400 | 2.310 | 2.400 | 3,787 | -0.02(-0.73%) |
Oct 26, 2015 | 2.491 | 2.491 | 2.418 | 2.418 | 1,700 | -0.11(-4.24%) |
Oct 23, 2015 | 2.432 | 2.525 | 2.425 | 2.525 | 25,322 | +0.06(+2.46%) |
Oct 22, 2015 | 2.386 | 2.464 | 2.386 | 2.464 | 1,625 | +0.09(+3.61%) |
Oct 21, 2015 | 2.450 | 2.450 | 2.378 | 2.378 | 2,000 | -0.13(-5.32%) |
Oct 20, 2015 | 2.466 | 2.540 | 2.466 | 2.512 | 2,201 | +0.14(+6.07%) |
Oct 19, 2015 | 2.455 | 2.455 | 2.355 | 2.368 | 3,569 | -0.17(-6.77%) |
Oct 16, 2015 | 2.585 | 2.610 | 2.540 | 2.540 | 4,290 | -0.04(-1.60%) |
Oct 15, 2015 | 2.505 | 2.610 | 2.476 | 2.581 | 5,740 | +0.07(+2.80%) |
Oct 14, 2015 | 2.423 | 2.531 | 2.423 | 2.511 | 59,632 | +0.11(+4.72%) |
Oct 13, 2015 | 2.498 | 2.498 | 2.398 | 2.398 | 10,605 | -0.10(-4.09%) |
Oct 12, 2015 | 2.520 | 2.610 | 2.500 | 2.500 | 6,695 | -0.01(-0.35%) |
Oct 09, 2015 | 2.479 | 2.509 | 2.470 | 2.509 | 4,825 | +0.10(+4.24%) |
Oct 08, 2015 | 2.367 | 2.500 | 2.367 | 2.407 | 6,840 | +0.04(+1.63%) |
Oct 07, 2015 | 2.384 | 2.384 | 2.290 | 2.368 | 16,492 | +0.02(+0.77%) |
Oct 06, 2015 | 2.369 | 2.370 | 2.310 | 2.350 | 30,992 | +0.04(+1.78%) |
Oct 05, 2015 | 2.231 | 2.345 | 2.170 | 2.309 | 8,409 | +0.11(+4.95%) |
Oct 02, 2015 | 2.167 | 2.202 | 2.150 | 2.200 | 10,500 | +0.10(+4.67%) |
Oct 01, 2015 | 2.170 | 2.170 | 2.094 | 2.102 | 6,855 | -0.06(-2.89%) |
Sep 30, 2015 | 2.120 | 2.170 | 2.110 | 2.164 | 3,460 | +0.02(+0.71%) |
Sep 29, 2015 | 2.219 | 2.219 | 2.149 | 2.149 | 1,758 | -0.01(-0.50%) |
Sep 28, 2015 | 2.270 | 2.270 | 2.160 | 2.160 | 2,261 | -0.15(-6.63%) |
Sep 25, 2015 | 2.279 | 2.340 | 2.279 | 2.313 | 5,576 | +0.02(+0.78%) |
Sep 24, 2015 | 2.283 | 2.320 | 2.244 | 2.295 | 50,680 | +0.09(+4.21%) |
Sep 23, 2015 | 2.205 | 2.236 | 2.203 | 2.203 | 47,402 | +0.07(+3.51%) |
Sep 22, 2015 | 2.251 | 2.260 | 2.128 | 2.128 | 5,995 | -0.17(-7.26%) |
Sep 21, 2015 | 2.350 | 2.360 | 2.286 | 2.295 | 5,266 | -0.04(-1.76%) |
Sep 18, 2015 | 2.460 | 2.460 | 2.336 | 2.336 | 8,553 | -0.10(-4.22%) |
Sep 17, 2015 | 2.173 | 2.480 | 1.916 | 2.438 | 31,595 | +0.14(+6.06%) |
Sep 16, 2015 | 2.372 | 2.435 | 2.299 | 2.299 | 14,367 | +0.02(+0.91%) |
Sep 15, 2015 | 2.299 | 2.335 | 2.262 | 2.278 | 43,908 | -0.01(-0.59%) |
Sep 14, 2015 | 2.311 | 2.340 | 2.246 | 2.292 | 10,399 | -0.00(-0.17%) |
Sep 11, 2015 | 2.217 | 2.320 | 2.166 | 2.296 | 28,547 | +0.09(+4.08%) |
Sep 10, 2015 | 2.270 | 2.270 | 2.196 | 2.206 | 15,843 | -0.02(-1.09%) |
Sep 09, 2015 | 2.280 | 2.280 | 2.229 | 2.230 | 12,819 | -0.07(-3.04%) |
Sep 08, 2015 | 2.358 | 2.369 | 2.267 | 2.300 | 10,963 | -0.02(-0.86%) |
Sep 04, 2015 | 2.320 | 2.320 | 2.320 | 0 | +0.06(+2.65%) | |
Sep 03, 2015 | 2.357 | 2.442 | 2.260 | 2.260 | 24,576 | -0.09(-3.83%) |
Sep 02, 2015 | 2.346 | 2.350 | 2.346 | 2.350 | 300 | -0.11(-4.48%) |
Sep 01, 2015 | 2.470 | 2.470 | 2.460 | 2.460 | 1,000 | +0.02(+0.66%) |
Aug 28, 2015 | 2.444 | 2.444 | 2.444 | 0 | +0.14(+6.25%) | |
Aug 27, 2015 | 2.350 | 2.350 | 2.300 | 2.300 | 5,000 | +0.10(+4.41%) |
Aug 26, 2015 | 2.240 | 2.240 | 2.203 | 2.203 | 245 | -0.12(-5.05%) |
Aug 25, 2015 | 2.286 | 2.320 | 2.286 | 2.320 | 3,200 | -0.26(-9.92%) |
Aug 24, 2015 | 2.519 | 2.575 | 2.519 | 2.575 | 1,920 | -0.01(-0.31%) |
Aug 21, 2015 | 2.659 | 2.659 | 2.583 | 2.583 | 1,910 | -0.14(-5.06%) |
Aug 20, 2015 | 2.742 | 2.742 | 2.721 | 2.721 | 700 | +0.09(+3.51%) |
Aug 19, 2015 | 2.620 | 2.629 | 2.620 | 2.629 | 1,065 | +0.11(+4.29%) |
Aug 18, 2015 | 2.521 | 2.521 | 2.521 | 2.521 | 500 | -0.08(-3.04%) |
Aug 17, 2015 | 2.480 | 2.600 | 2.480 | 2.600 | 77,026 | +0.15(+6.29%) |
Aug 14, 2015 | 2.446 | 2.446 | 2.446 | 2.446 | 650 | -0.14(-5.40%) |
Aug 13, 2015 | 2.550 | 2.591 | 2.550 | 2.585 | 788 | -0.07(-2.81%) |
Aug 12, 2015 | 2.629 | 2.694 | 2.629 | 2.660 | 850 | +0.22(+8.98%) |
Aug 11, 2015 | 2.441 | 2.441 | 2.441 | 2.441 | 1,230 | +0.05(+2.13%) |
Aug 10, 2015 | 2.370 | 2.390 | 2.350 | 2.390 | 29,200 | +0.06(+2.58%) |
Aug 07, 2015 | 2.273 | 2.371 | 2.273 | 2.330 | 6,255 | +0.10(+4.32%) |
Aug 05, 2015 | 2.234 | 2.234 | 2.234 | 0 | +0.15(+7.38%) | |
Aug 04, 2015 | 2.146 | 2.146 | 2.080 | 2.080 | 3,500 | +0.05(+2.46%) |
Aug 03, 2015 | 2.118 | 2.118 | 2.030 | 2.030 | 3,400 | -0.07(-3.52%) |
Jul 31, 2015 | 2.104 | 2.104 | 2.104 | 2.104 | 300 | +0.11(+5.46%) |
Jul 30, 2015 | 2.074 | 2.078 | 1.995 | 1.995 | 9,050 | -0.15(-6.97%) |
Jul 29, 2015 | 2.077 | 2.145 | 2.077 | 2.145 | 3,130 | +0.07(+3.60%) |
Jul 28, 2015 | 2.098 | 2.098 | 2.061 | 2.070 | 4,606 | -0.01(-0.57%) |
Jul 27, 2015 | 2.215 | 2.215 | 2.082 | 2.082 | 2,000 | -0.03(-1.61%) |
Jul 24, 2015 | 1.830 | 2.116 | 1.830 | 2.116 | 95,320 | +0.18(+9.07%) |
Jul 23, 2015 | 1.954 | 1.954 | 1.900 | 1.940 | 2,459 | -0.08(-3.79%) |
Jul 22, 2015 | 2.000 | 2.017 | 2.000 | 2.017 | 500 | +0.09(+4.48%) |
Jul 21, 2015 | 2.030 | 2.061 | 1.930 | 1.930 | 8,986 | -0.05(-2.35%) |
Jul 20, 2015 | 2.088 | 2.110 | 1.976 | 1.976 | 21,882 | -0.26(-11.75%) |
Jul 17, 2015 | 2.258 | 2.258 | 2.240 | 2.240 | 1,150 | -0.10(-4.29%) |
Jul 16, 2015 | 2.350 | 2.350 | 2.340 | 2.340 | 2,600 | -0.01(-0.37%) |
Jul 15, 2015 | 2.409 | 2.409 | 2.349 | 2.349 | 400 | -0.04(-1.81%) |
Jul 13, 2015 | 2.392 | 2.392 | 2.392 | 0 | -0.08(-3.29%) | |
Jul 10, 2015 | 2.473 | 2.473 | 2.473 | 2.473 | 2,597 | +0.01(+0.33%) |
Jul 09, 2015 | 2.461 | 2.465 | 2.455 | 2.465 | 3,000 | +0.08(+3.15%) |
Jul 07, 2015 | 2.390 | 2.390 | 2.390 | 0 | -0.22(-8.44%) | |
Jul 06, 2015 | 2.604 | 2.610 | 2.604 | 2.610 | 1,200 | +0.02(+0.73%) |
Jul 02, 2015 | 2.591 | 2.591 | 2.591 | 0 | -0.06(-2.22%) | |
Jul 01, 2015 | 2.670 | 2.670 | 2.650 | 2.650 | 200 | -0.13(-4.60%) |
Jun 30, 2015 | 2.778 | 2.778 | 2.778 | 2.778 | 200 | -0.07(-2.47%) |
Jun 29, 2015 | 2.832 | 2.856 | 2.832 | 2.848 | 4,400 | -0.14(-4.74%) |
Jun 24, 2015 | 2.990 | 2.990 | 2.990 | 0 | +0.05(+1.65%) | |
Jun 22, 2015 | 2.941 | 2.941 | 2.941 | 0 | -0.10(-3.24%) | |
Jun 19, 2015 | 3.040 | 3.040 | 3.040 | 3.040 | 200 | -0.02(-0.55%) |
Jun 18, 2015 | 3.057 | 3.057 | 3.057 | 3.057 | 2,000 | +0.27(+9.85%) |
Jun 16, 2015 | 2.783 | 2.783 | 2.783 | 0 | -0.04(-1.33%) | |
Jun 11, 2015 | 2.820 | 2.820 | 2.820 | 38 | -0.09(-3.09%) | |
Jun 10, 2015 | 2.972 | 2.972 | 2.910 | 2.910 | 550 | +0.05(+1.75%) |
Jun 05, 2015 | 2.860 | 2.860 | 2.860 | 60 | -0.11(-3.80%) | |
Jun 04, 2015 | 2.973 | 2.979 | 2.955 | 2.973 | 46,700 | -0.05(-1.57%) |
Jun 03, 2015 | 3.010 | 3.062 | 3.010 | 3.020 | 1,600 | -0.00(-0.09%) |
Jun 02, 2015 | 3.023 | 3.023 | 3.023 | 3.023 | 10,400 | +0.07(+2.47%) |
Jun 01, 2015 | 2.987 | 2.987 | 2.950 | 2.950 | 1,500 | +0.01(+0.37%) |
May 28, 2015 | 2.939 | 2.939 | 2.939 | 0 | +0.04(+1.34%) | |
May 27, 2015 | 2.886 | 2.911 | 2.870 | 2.900 | 73,595 | -0.06(-2.03%) |
May 26, 2015 | 2.996 | 2.996 | 2.960 | 2.960 | 10,100 | -0.12(-3.90%) |
May 19, 2015 | 3.080 | 3.080 | 3.080 | 0 | -0.22(-6.67%) | |
May 18, 2015 | 3.284 | 3.300 | 3.284 | 3.300 | 1,600 | +0.05(+1.54%) |
May 15, 2015 | 3.246 | 3.250 | 3.246 | 3.250 | 3,400 | -0.07(-2.03%) |
May 14, 2015 | 3.290 | 3.317 | 3.290 | 3.317 | 1,935 | +0.10(+3.02%) |
May 13, 2015 | 3.219 | 3.250 | 3.210 | 3.220 | 53,600 | +0.25(+8.49%) |
May 12, 2015 | 2.968 | 2.968 | 2.968 | 2.968 | 1,000 | +0.03(+0.95%) |
May 11, 2015 | 2.938 | 2.940 | 2.938 | 2.940 | 34,990 | +0.05(+1.73%) |
May 08, 2015 | 2.847 | 2.890 | 2.838 | 2.890 | 57,150 | -0.05(-1.69%) |
May 07, 2015 | 2.940 | 2.940 | 2.940 | 2.940 | 2,000 | -0.09(-2.92%) |
May 06, 2015 | 3.048 | 3.048 | 3.028 | 3.028 | 200 | -0.05(-1.69%) |