Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.480 | 1.490 | 1.410 | 1.420 | 76,525 | -0.04(-2.74%) |
Apr 28, 2016 | 1.570 | 1.570 | 1.470 | 1.460 | 201,746 | -0.11(-7.01%) |
Apr 27, 2016 | 1.550 | 1.580 | 1.550 | 1.570 | 43,259 | +0.03(+1.95%) |
Apr 26, 2016 | 1.510 | 1.560 | 1.510 | 1.540 | 47,490 | +0.03(+1.99%) |
Apr 25, 2016 | 1.530 | 1.600 | 1.497 | 1.510 | 109,796 | -0.02(-1.31%) |
Apr 22, 2016 | 1.560 | 1.580 | 1.518 | 1.530 | 37,498 | -0.01(-0.65%) |
Apr 21, 2016 | 1.520 | 1.620 | 1.520 | 1.540 | 99,742 | +0.06(+4.05%) |
Apr 20, 2016 | 1.650 | 1.650 | 1.460 | 1.480 | 272,719 | -0.17(-10.30%) |
Apr 19, 2016 | 1.700 | 1.720 | 1.560 | 1.650 | 306,312 | -0.03(-1.79%) |
Apr 18, 2016 | 1.670 | 1.750 | 1.610 | 1.680 | 384,906 | +0.01(+0.60%) |
Apr 15, 2016 | 1.500 | 1.700 | 1.490 | 1.670 | 362,851 | +0.16(+10.60%) |
Apr 14, 2016 | 1.460 | 1.570 | 1.450 | 1.510 | 306,463 | +0.05(+3.42%) |
Apr 13, 2016 | 1.470 | 1.500 | 1.440 | 1.460 | 89,937 | +0.01(+0.69%) |
Apr 12, 2016 | 1.460 | 1.580 | 1.430 | 1.450 | 107,179 | +0.00(+0.00%) |
Apr 11, 2016 | 1.510 | 1.520 | 1.410 | 1.450 | 154,464 | -0.06(-3.97%) |
Apr 08, 2016 | 1.580 | 1.630 | 1.450 | 1.510 | 313,908 | -0.08(-5.03%) |
Apr 07, 2016 | 1.550 | 1.630 | 1.500 | 1.590 | 427,609 | +0.04(+2.58%) |
Apr 06, 2016 | 1.500 | 1.560 | 1.470 | 1.550 | 185,272 | +0.05(+3.33%) |
Apr 05, 2016 | 1.460 | 1.530 | 1.450 | 1.500 | 84,610 | +0.02(+1.35%) |
Apr 04, 2016 | 1.460 | 1.569 | 1.460 | 1.480 | 134,179 | +0.04(+2.78%) |
Apr 01, 2016 | 1.440 | 1.470 | 1.407 | 1.440 | 102,931 | +0.01(+0.70%) |
Mar 31, 2016 | 1.540 | 1.550 | 1.430 | 1.430 | 140,764 | -0.10(-6.54%) |
Mar 30, 2016 | 1.450 | 1.580 | 1.430 | 1.530 | 176,305 | +0.11(+7.75%) |
Mar 29, 2016 | 1.420 | 1.500 | 1.390 | 1.420 | 80,408 | -0.01(-0.70%) |
Mar 28, 2016 | 1.440 | 1.600 | 1.360 | 1.430 | 124,787 | +0.05(+3.62%) |
Mar 24, 2016 | 1.400 | 1.380 | 1.380 | 1.380 | 71,800 | -0.02(-1.43%) |
Mar 23, 2016 | 1.389 | 1.450 | 1.360 | 1.400 | 64,981 | +0.03(+2.19%) |
Mar 22, 2016 | 1.380 | 1.400 | 1.300 | 1.370 | 99,357 | -0.02(-1.44%) |
Mar 21, 2016 | 1.330 | 1.450 | 1.310 | 1.390 | 90,846 | +0.04(+2.96%) |
Mar 18, 2016 | 1.260 | 1.370 | 1.210 | 1.350 | 201,519 | +0.11(+8.87%) |
Mar 17, 2016 | 1.280 | 1.290 | 1.200 | 1.240 | 64,151 | -0.02(-1.59%) |
Mar 16, 2016 | 1.380 | 1.390 | 1.205 | 1.260 | 125,442 | -0.08(-5.97%) |
Mar 15, 2016 | 1.550 | 1.550 | 1.300 | 1.340 | 169,877 | -0.18(-11.84%) |
Mar 14, 2016 | 1.520 | 1.615 | 1.490 | 1.520 | 107,539 | +0.01(+0.66%) |
Mar 11, 2016 | 1.590 | 1.600 | 1.470 | 1.510 | 145,462 | -0.08(-5.03%) |
Mar 10, 2016 | 1.450 | 1.600 | 1.450 | 1.590 | 184,892 | +0.17(+11.58%) |
Mar 09, 2016 | 1.503 | 1.540 | 1.360 | 1.425 | 85,917 | -0.06(-4.36%) |
Mar 08, 2016 | 1.500 | 1.650 | 1.440 | 1.490 | 136,028 | -0.03(-1.97%) |
Mar 07, 2016 | 1.430 | 1.530 | 1.300 | 1.520 | 151,254 | +0.09(+6.29%) |
Mar 04, 2016 | 1.370 | 1.470 | 1.250 | 1.430 | 120,803 | +0.08(+5.93%) |
Mar 03, 2016 | 1.400 | 1.430 | 1.310 | 1.350 | 64,787 | -0.03(-2.17%) |
Mar 02, 2016 | 1.220 | 1.410 | 1.220 | 1.380 | 68,968 | +0.14(+11.29%) |
Mar 01, 2016 | 1.290 | 1.290 | 1.230 | 1.240 | 28,942 | -0.04(-3.13%) |
Feb 29, 2016 | 1.240 | 1.280 | 1.190 | 1.280 | 49,760 | +0.06(+4.92%) |
Feb 26, 2016 | 1.180 | 1.240 | 1.110 | 1.220 | 80,855 | +0.04(+3.39%) |
Feb 25, 2016 | 1.110 | 1.190 | 1.080 | 1.180 | 94,542 | +0.07(+6.31%) |
Feb 24, 2016 | 1.170 | 1.190 | 1.100 | 1.110 | 76,796 | -0.04(-3.48%) |
Feb 23, 2016 | 1.190 | 1.190 | 1.110 | 1.150 | 89,897 | -0.03(-2.54%) |
Feb 22, 2016 | 1.130 | 1.190 | 1.080 | 1.180 | 116,392 | +0.06(+5.36%) |
Feb 19, 2016 | 1.110 | 1.150 | 1.090 | 1.120 | 51,966 | -0.01(-0.88%) |
Feb 18, 2016 | 1.160 | 1.200 | 1.110 | 1.130 | 111,279 | -0.01(-0.88%) |
Feb 17, 2016 | 1.100 | 1.170 | 1.100 | 1.140 | 180,080 | +0.04(+3.64%) |
Feb 16, 2016 | 1.080 | 1.110 | 1.080 | 1.100 | 45,783 | +0.02(+1.85%) |
Feb 12, 2016 | 1.120 | 1.080 | 1.080 | 1.080 | 66,400 | -0.05(-4.42%) |
Feb 11, 2016 | 1.140 | 1.140 | 1.090 | 1.130 | 42,785 | +0.01(+0.89%) |
Feb 10, 2016 | 1.150 | 1.150 | 1.080 | 1.120 | 74,382 | +0.04(+3.70%) |
Feb 09, 2016 | 1.090 | 1.150 | 1.080 | 1.080 | 52,313 | -0.01(-0.92%) |
Feb 08, 2016 | 1.150 | 1.240 | 1.080 | 1.090 | 100,085 | -0.08(-6.84%) |
Feb 05, 2016 | 1.250 | 1.250 | 1.170 | 1.170 | 76,657 | -0.03(-2.50%) |
Feb 04, 2016 | 1.250 | 1.260 | 1.180 | 1.200 | 122,204 | -0.08(-6.25%) |
Feb 03, 2016 | 1.290 | 1.290 | 1.200 | 1.280 | 219,211 | +0.02(+1.59%) |
Feb 02, 2016 | 1.360 | 1.400 | 1.260 | 1.260 | 81,283 | -0.09(-6.67%) |
Feb 01, 2016 | 1.420 | 1.470 | 1.340 | 1.350 | 60,580 | -0.06(-4.26%) |
Jan 29, 2016 | 1.460 | 1.495 | 1.410 | 1.410 | 42,657 | -0.07(-4.73%) |
Jan 28, 2016 | 1.470 | 1.550 | 1.450 | 1.480 | 27,145 | +0.01(+0.68%) |
Jan 27, 2016 | 1.470 | 1.500 | 1.460 | 1.470 | 12,657 | +0.01(+0.68%) |
Jan 26, 2016 | 1.450 | 1.520 | 1.380 | 1.460 | 75,285 | +0.00(+0.00%) |
Jan 25, 2016 | 1.410 | 1.550 | 1.410 | 1.460 | 38,270 | +0.02(+1.74%) |
Jan 22, 2016 | 1.380 | 1.500 | 1.370 | 1.435 | 101,411 | +0.06(+3.99%) |
Jan 21, 2016 | 1.380 | 1.380 | 1.320 | 1.380 | 32,089 | +0.01(+0.73%) |
Jan 20, 2016 | 1.270 | 1.390 | 1.223 | 1.370 | 140,673 | +0.09(+7.03%) |
Jan 19, 2016 | 1.350 | 1.439 | 1.230 | 1.280 | 46,379 | -0.05(-3.76%) |
Jan 15, 2016 | 1.290 | 1.330 | 1.330 | 1.330 | 85,800 | +0.02(+1.53%) |
Jan 14, 2016 | 1.260 | 1.390 | 1.250 | 1.310 | 65,762 | +0.03(+2.34%) |
Jan 13, 2016 | 1.340 | 1.490 | 1.250 | 1.280 | 131,350 | -0.05(-3.76%) |
Jan 12, 2016 | 1.430 | 1.430 | 1.240 | 1.330 | 85,348 | -0.09(-6.34%) |
Jan 11, 2016 | 1.450 | 1.540 | 1.420 | 1.420 | 87,421 | -0.02(-1.39%) |
Jan 08, 2016 | 1.580 | 1.630 | 1.400 | 1.440 | 194,779 | -0.13(-8.28%) |
Jan 07, 2016 | 1.700 | 1.700 | 1.560 | 1.570 | 137,629 | -0.15(-8.72%) |
Jan 06, 2016 | 1.770 | 1.770 | 1.710 | 1.720 | 98,465 | -0.04(-2.27%) |
Jan 05, 2016 | 1.620 | 1.820 | 1.620 | 1.760 | 247,223 | +0.14(+8.64%) |
Jan 04, 2016 | 1.600 | 1.640 | 1.500 | 1.620 | 112,645 | -0.02(-1.22%) |
Dec 31, 2015 | 1.550 | 1.640 | 1.640 | 1.640 | 195,300 | +0.09(+5.81%) |
Dec 30, 2015 | 1.600 | 1.660 | 1.521 | 1.550 | 216,850 | -0.06(-3.73%) |
Dec 29, 2015 | 1.710 | 1.780 | 1.610 | 1.610 | 191,340 | -0.10(-5.85%) |
Dec 28, 2015 | 1.790 | 1.845 | 1.660 | 1.710 | 164,352 | -0.08(-4.47%) |
Dec 24, 2015 | 1.850 | 1.790 | 1.790 | 1.790 | 46,300 | -0.06(-3.24%) |
Dec 23, 2015 | 1.730 | 1.890 | 1.720 | 1.850 | 270,018 | +0.12(+6.94%) |
Dec 22, 2015 | 1.610 | 1.750 | 1.530 | 1.730 | 278,921 | +0.11(+6.79%) |
Dec 21, 2015 | 1.710 | 1.740 | 1.590 | 1.620 | 190,173 | -0.08(-4.71%) |
Dec 18, 2015 | 1.720 | 1.790 | 1.700 | 1.700 | 116,276 | -0.03(-1.73%) |
Dec 17, 2015 | 1.810 | 1.840 | 1.700 | 1.730 | 139,093 | -0.10(-5.46%) |
Dec 16, 2015 | 1.780 | 1.860 | 1.778 | 1.830 | 53,634 | +0.04(+2.23%) |
Dec 15, 2015 | 1.680 | 1.860 | 1.680 | 1.790 | 85,105 | +0.12(+7.19%) |
Dec 14, 2015 | 1.750 | 1.770 | 1.670 | 1.670 | 72,168 | -0.09(-5.11%) |
Dec 11, 2015 | 1.790 | 1.860 | 1.680 | 1.760 | 237,830 | -0.08(-4.35%) |
Dec 10, 2015 | 1.750 | 1.920 | 1.750 | 1.840 | 107,301 | +0.05(+2.79%) |
Dec 09, 2015 | 1.750 | 1.850 | 1.710 | 1.790 | 138,588 | +0.02(+1.13%) |
Dec 08, 2015 | 1.820 | 1.830 | 1.750 | 1.770 | 89,828 | -0.03(-1.67%) |
Dec 07, 2015 | 1.900 | 1.910 | 1.800 | 1.800 | 97,223 | -0.12(-6.25%) |
Dec 04, 2015 | 1.880 | 1.940 | 1.820 | 1.920 | 137,004 | +0.04(+2.13%) |
Dec 03, 2015 | 1.990 | 1.990 | 1.860 | 1.880 | 114,670 | -0.08(-4.08%) |
Dec 02, 2015 | 2.010 | 2.020 | 1.940 | 1.960 | 97,354 | -0.04(-2.00%) |
Dec 01, 2015 | 2.010 | 2.040 | 1.930 | 2.000 | 158,277 | +0.00(+0.00%) |
Nov 30, 2015 | 2.100 | 2.120 | 2.000 | 2.000 | 266,896 | -0.05(-2.44%) |
Nov 27, 2015 | 2.280 | 2.400 | 2.050 | 2.050 | 424,603 | -0.23(-10.09%) |
Nov 25, 2015 | 2.230 | 2.280 | 2.280 | 2.280 | 318,200 | +0.07(+3.17%) |
Nov 24, 2015 | 2.150 | 2.280 | 2.150 | 2.210 | 78,487 | +0.03(+1.38%) |
Nov 23, 2015 | 2.150 | 2.330 | 2.150 | 2.180 | 219,975 | +0.03(+1.40%) |
Nov 20, 2015 | 2.200 | 2.310 | 2.100 | 2.150 | 574,246 | -0.25(-10.42%) |
Nov 19, 2015 | 2.370 | 2.450 | 2.260 | 2.400 | 57,660 | +0.02(+0.84%) |
Nov 18, 2015 | 2.420 | 2.520 | 2.350 | 2.380 | 49,381 | -0.05(-2.06%) |
Nov 17, 2015 | 2.500 | 2.580 | 2.360 | 2.430 | 73,164 | -0.08(-3.19%) |
Nov 16, 2015 | 2.330 | 2.510 | 2.320 | 2.510 | 140,007 | +0.18(+7.73%) |
Nov 13, 2015 | 2.370 | 2.470 | 2.280 | 2.330 | 124,716 | +0.01(+0.43%) |
Nov 12, 2015 | 2.460 | 2.490 | 2.290 | 2.320 | 209,499 | -0.15(-6.07%) |
Nov 11, 2015 | 2.620 | 2.650 | 2.451 | 2.470 | 138,202 | -0.11(-4.26%) |
Nov 10, 2015 | 2.590 | 2.770 | 2.520 | 2.580 | 61,290 | -0.06(-2.27%) |
Nov 09, 2015 | 2.850 | 2.850 | 2.590 | 2.640 | 103,283 | -0.11(-4.00%) |
Nov 06, 2015 | 2.920 | 2.990 | 2.720 | 2.750 | 232,528 | -0.10(-3.51%) |
Nov 05, 2015 | 2.800 | 2.910 | 2.760 | 2.850 | 121,857 | +0.04(+1.42%) |
Nov 04, 2015 | 2.820 | 2.980 | 2.760 | 2.810 | 127,354 | -0.05(-1.75%) |
Nov 03, 2015 | 2.850 | 2.950 | 2.840 | 2.860 | 88,592 | +0.00(+0.00%) |
Nov 02, 2015 | 2.770 | 3.000 | 2.740 | 2.860 | 108,866 | +0.13(+4.76%) |
Oct 30, 2015 | 2.860 | 2.860 | 2.700 | 2.730 | 78,251 | -0.14(-4.88%) |
Oct 29, 2015 | 2.900 | 3.090 | 2.810 | 2.870 | 178,581 | +0.01(+0.35%) |
Oct 28, 2015 | 2.890 | 2.900 | 2.770 | 2.860 | 94,182 | +0.12(+4.38%) |
Oct 27, 2015 | 2.780 | 2.860 | 2.660 | 2.740 | 85,442 | -0.06(-2.14%) |
Oct 26, 2015 | 2.750 | 2.900 | 2.690 | 2.800 | 103,676 | +0.05(+1.82%) |
Oct 23, 2015 | 2.760 | 2.910 | 2.710 | 2.750 | 112,815 | -0.01(-0.36%) |
Oct 22, 2015 | 2.660 | 2.940 | 2.620 | 2.760 | 165,830 | +0.09(+3.37%) |
Oct 21, 2015 | 2.860 | 2.977 | 2.550 | 2.670 | 121,890 | -0.08(-2.91%) |
Oct 20, 2015 | 3.000 | 3.040 | 2.750 | 2.750 | 83,660 | -0.25(-8.33%) |
Oct 19, 2015 | 2.870 | 3.250 | 2.870 | 3.000 | 324,448 | +0.15(+5.26%) |
Oct 16, 2015 | 2.720 | 2.890 | 2.710 | 2.850 | 102,661 | +0.10(+3.64%) |
Oct 15, 2015 | 2.630 | 2.790 | 2.620 | 2.750 | 97,590 | +0.14(+5.36%) |
Oct 14, 2015 | 2.560 | 2.700 | 2.540 | 2.610 | 42,520 | +0.02(+0.77%) |
Oct 13, 2015 | 2.510 | 2.640 | 2.510 | 2.590 | 21,433 | +0.04(+1.57%) |
Oct 12, 2015 | 2.640 | 2.652 | 2.500 | 2.550 | 28,050 | -0.06(-2.30%) |
Oct 09, 2015 | 2.720 | 2.724 | 2.595 | 2.610 | 35,853 | -0.10(-3.69%) |
Oct 08, 2015 | 2.600 | 2.720 | 2.550 | 2.710 | 69,051 | +0.04(+1.50%) |
Oct 07, 2015 | 2.420 | 2.780 | 2.320 | 2.670 | 260,829 | +0.28(+11.72%) |
Oct 06, 2015 | 2.300 | 2.490 | 2.260 | 2.390 | 56,638 | +0.04(+1.70%) |
Oct 05, 2015 | 2.230 | 2.390 | 2.230 | 2.350 | 52,133 | +0.10(+4.44%) |
Oct 02, 2015 | 2.270 | 2.350 | 2.200 | 2.250 | 85,677 | -0.09(-3.85%) |
Oct 01, 2015 | 2.340 | 2.360 | 2.200 | 2.340 | 51,175 | +0.00(+0.00%) |
Sep 30, 2015 | 2.170 | 2.380 | 2.040 | 2.340 | 131,116 | +0.20(+9.35%) |
Sep 29, 2015 | 2.020 | 2.227 | 2.010 | 2.140 | 65,401 | +0.07(+3.38%) |
Sep 28, 2015 | 2.400 | 2.400 | 2.000 | 2.070 | 103,303 | -0.06(-2.82%) |
Sep 25, 2015 | 2.300 | 2.300 | 2.090 | 2.130 | 45,406 | -0.14(-6.17%) |
Sep 24, 2015 | 2.340 | 2.370 | 2.260 | 2.270 | 39,627 | -0.04(-1.73%) |
Sep 23, 2015 | 2.350 | 2.400 | 2.256 | 2.310 | 68,779 | -0.02(-0.86%) |
Sep 22, 2015 | 2.380 | 2.500 | 2.310 | 2.330 | 65,941 | -0.07(-2.92%) |
Sep 21, 2015 | 2.400 | 2.630 | 2.400 | 2.400 | 372,404 | +0.12(+5.26%) |
Sep 18, 2015 | 2.090 | 2.280 | 2.030 | 2.280 | 84,755 | +0.15(+7.04%) |
Sep 17, 2015 | 2.050 | 2.230 | 2.050 | 2.130 | 56,909 | +0.01(+0.47%) |
Sep 16, 2015 | 2.080 | 2.150 | 2.059 | 2.120 | 39,690 | +0.05(+2.42%) |
Sep 15, 2015 | 2.070 | 2.106 | 2.030 | 2.070 | 53,106 | -0.05(-2.36%) |
Sep 14, 2015 | 2.090 | 2.240 | 2.050 | 2.120 | 95,027 | +0.03(+1.44%) |
Sep 11, 2015 | 2.160 | 2.190 | 2.050 | 2.090 | 58,626 | -0.09(-4.13%) |
Sep 10, 2015 | 2.140 | 2.280 | 2.110 | 2.180 | 49,499 | +0.02(+0.93%) |
Sep 09, 2015 | 2.250 | 2.350 | 2.120 | 2.160 | 83,024 | -0.04(-1.82%) |
Sep 08, 2015 | 2.090 | 2.240 | 2.000 | 2.200 | 214,647 | +0.10(+4.76%) |
Sep 04, 2015 | 2.050 | 2.100 | 2.100 | 2.100 | 121,300 | +0.04(+1.94%) |
Sep 03, 2015 | 2.100 | 2.180 | 2.030 | 2.060 | 61,353 | -0.04(-1.90%) |
Sep 02, 2015 | 2.280 | 2.280 | 2.040 | 2.100 | 86,147 | -0.10(-4.55%) |
Sep 01, 2015 | 2.120 | 2.240 | 2.110 | 2.200 | 41,773 | -0.01(-0.45%) |
Aug 31, 2015 | 1.950 | 2.300 | 1.950 | 2.210 | 200,127 | +0.25(+12.76%) |
Aug 28, 2015 | 1.860 | 1.990 | 1.860 | 1.960 | 44,902 | +0.10(+5.38%) |
Aug 27, 2015 | 1.890 | 1.960 | 1.740 | 1.860 | 103,546 | +0.00(+0.00%) |
Aug 26, 2015 | 1.900 | 1.900 | 1.680 | 1.860 | 137,754 | +0.01(+0.54%) |
Aug 25, 2015 | 1.960 | 2.000 | 1.830 | 1.850 | 115,761 | +0.01(+0.54%) |
Aug 24, 2015 | 1.880 | 1.980 | 1.750 | 1.840 | 233,269 | -0.15(-7.54%) |
Aug 21, 2015 | 1.970 | 2.000 | 1.860 | 1.990 | 128,420 | +0.02(+1.02%) |
Aug 20, 2015 | 2.100 | 2.290 | 1.950 | 1.970 | 144,815 | -0.10(-4.83%) |
Aug 19, 2015 | 2.200 | 2.360 | 2.020 | 2.070 | 242,236 | -0.10(-4.61%) |
Aug 18, 2015 | 2.200 | 2.240 | 2.100 | 2.170 | 65,714 | -0.07(-3.13%) |
Aug 17, 2015 | 2.400 | 2.400 | 2.180 | 2.240 | 195,661 | -0.14(-5.88%) |
Aug 14, 2015 | 2.610 | 2.750 | 2.340 | 2.380 | 219,932 | -0.32(-11.85%) |
Aug 13, 2015 | 2.790 | 3.330 | 2.410 | 2.700 | 1,525,087 | +0.32(+13.45%) |
Aug 12, 2015 | 2.000 | 2.490 | 1.970 | 2.380 | 203,720 | +0.41(+20.81%) |
Aug 11, 2015 | 2.300 | 2.414 | 1.910 | 1.970 | 155,227 | -0.33(-14.35%) |
Aug 10, 2015 | 2.400 | 2.470 | 2.300 | 2.300 | 99,997 | -0.12(-4.96%) |
Aug 07, 2015 | 2.500 | 2.590 | 2.400 | 2.420 | 88,881 | -0.11(-4.35%) |
Aug 06, 2015 | 2.550 | 2.650 | 2.520 | 2.530 | 75,405 | -0.03(-1.17%) |
Aug 05, 2015 | 2.607 | 2.780 | 2.540 | 2.560 | 54,801 | -0.09(-3.40%) |
Aug 04, 2015 | 2.690 | 2.770 | 2.600 | 2.650 | 83,632 | -0.13(-4.68%) |
Aug 03, 2015 | 2.620 | 2.840 | 2.610 | 2.780 | 100,280 | +0.21(+8.17%) |
Jul 31, 2015 | 2.590 | 2.690 | 2.560 | 2.570 | 24,810 | +0.03(+1.18%) |
Jul 30, 2015 | 2.640 | 2.684 | 2.540 | 2.540 | 50,605 | -0.13(-4.87%) |
Jul 29, 2015 | 2.600 | 2.700 | 2.600 | 2.670 | 36,087 | +0.06(+2.30%) |
Jul 28, 2015 | 2.640 | 2.670 | 2.600 | 2.610 | 29,015 | -0.02(-0.76%) |
Jul 27, 2015 | 2.700 | 2.780 | 2.620 | 2.630 | 76,428 | -0.06(-2.23%) |
Jul 24, 2015 | 2.800 | 2.800 | 2.650 | 2.690 | 54,207 | -0.14(-4.95%) |
Jul 23, 2015 | 2.780 | 2.950 | 2.750 | 2.830 | 93,901 | +0.10(+3.66%) |
Jul 22, 2015 | 2.670 | 2.840 | 2.620 | 2.730 | 74,226 | +0.06(+2.25%) |
Jul 21, 2015 | 2.620 | 2.840 | 2.570 | 2.670 | 110,465 | +0.03(+1.14%) |
Jul 20, 2015 | 2.770 | 2.960 | 2.610 | 2.640 | 98,450 | -0.10(-3.65%) |
Jul 17, 2015 | 2.890 | 2.990 | 2.730 | 2.740 | 40,632 | -0.14(-4.86%) |
Jul 16, 2015 | 2.820 | 2.900 | 2.780 | 2.880 | 43,481 | +0.09(+3.23%) |
Jul 15, 2015 | 2.720 | 2.900 | 2.720 | 2.790 | 89,937 | +0.06(+2.20%) |
Jul 14, 2015 | 2.630 | 2.780 | 2.630 | 2.730 | 43,925 | +0.10(+3.80%) |
Jul 13, 2015 | 2.670 | 2.730 | 2.600 | 2.630 | 48,479 | -0.04(-1.50%) |
Jul 10, 2015 | 2.580 | 2.750 | 2.520 | 2.670 | 76,666 | +0.12(+4.71%) |
Jul 09, 2015 | 2.520 | 2.590 | 2.500 | 2.550 | 36,405 | +0.05(+2.00%) |
Jul 08, 2015 | 2.610 | 2.630 | 2.500 | 2.500 | 123,855 | -0.09(-3.47%) |
Jul 07, 2015 | 2.560 | 2.650 | 2.550 | 2.590 | 102,322 | +0.03(+1.17%) |
Jul 06, 2015 | 2.570 | 2.620 | 2.550 | 2.560 | 71,562 | -0.03(-1.16%) |
Jul 02, 2015 | 2.650 | 2.590 | 2.590 | 2.590 | 56,400 | -0.03(-1.15%) |
Jul 01, 2015 | 2.760 | 2.765 | 2.610 | 2.620 | 88,302 | -0.11(-4.03%) |
Jun 30, 2015 | 2.810 | 2.840 | 2.600 | 2.730 | 173,618 | +0.02(+0.74%) |
Jun 29, 2015 | 2.560 | 2.750 | 2.500 | 2.710 | 354,993 | +0.15(+5.86%) |
Jun 26, 2015 | 2.810 | 2.840 | 2.520 | 2.560 | 2,442,297 | -0.24(-8.57%) |
Jun 25, 2015 | 2.940 | 2.960 | 2.720 | 2.800 | 149,984 | -0.13(-4.44%) |
Jun 24, 2015 | 3.010 | 3.110 | 2.930 | 2.930 | 130,828 | -0.09(-2.98%) |
Jun 23, 2015 | 3.110 | 3.130 | 2.950 | 3.020 | 96,978 | -0.10(-3.21%) |
Jun 22, 2015 | 3.070 | 3.184 | 2.960 | 3.120 | 80,763 | +0.07(+2.30%) |
Jun 19, 2015 | 3.050 | 3.112 | 2.850 | 3.050 | 175,282 | +0.01(+0.33%) |
Jun 18, 2015 | 2.980 | 3.080 | 2.980 | 3.040 | 68,365 | +0.06(+2.01%) |
Jun 17, 2015 | 3.150 | 3.250 | 2.950 | 2.980 | 162,250 | -0.15(-4.79%) |
Jun 16, 2015 | 3.150 | 3.200 | 3.020 | 3.130 | 114,490 | -0.04(-1.26%) |
Jun 15, 2015 | 3.190 | 3.230 | 3.100 | 3.170 | 87,455 | -0.08(-2.46%) |
Jun 12, 2015 | 3.310 | 3.320 | 3.150 | 3.250 | 158,921 | -0.09(-2.69%) |
Jun 11, 2015 | 3.620 | 3.630 | 3.120 | 3.340 | 576,610 | -0.39(-10.46%) |
Jun 10, 2015 | 3.000 | 4.110 | 2.980 | 3.730 | 1,971,023 | +0.73(+24.33%) |
Jun 09, 2015 | 2.990 | 3.040 | 2.875 | 3.000 | 111,383 | +0.05(+1.69%) |
Jun 08, 2015 | 2.850 | 3.050 | 2.830 | 2.950 | 128,973 | +0.06(+2.08%) |
Jun 05, 2015 | 2.770 | 2.900 | 2.750 | 2.890 | 60,296 | +0.09(+3.21%) |
Jun 04, 2015 | 2.760 | 2.860 | 2.730 | 2.800 | 91,166 | -0.01(-0.36%) |
Jun 03, 2015 | 2.720 | 2.840 | 2.610 | 2.810 | 113,466 | +0.13(+4.85%) |
Jun 02, 2015 | 2.650 | 2.780 | 2.610 | 2.680 | 164,103 | -0.01(-0.37%) |
Jun 01, 2015 | 2.560 | 2.700 | 2.510 | 2.690 | 85,522 | +0.18(+7.17%) |
May 29, 2015 | 2.750 | 2.760 | 2.510 | 2.510 | 105,737 | -0.23(-8.39%) |
May 28, 2015 | 2.710 | 2.750 | 2.620 | 2.740 | 65,800 | +0.04(+1.48%) |
May 27, 2015 | 2.700 | 2.750 | 2.580 | 2.700 | 131,217 | +0.08(+3.05%) |
May 26, 2015 | 2.710 | 2.750 | 2.520 | 2.620 | 115,299 | -0.13(-4.73%) |
May 22, 2015 | 2.700 | 2.750 | 2.750 | 2.750 | 62,200 | +0.04(+1.48%) |
May 21, 2015 | 2.720 | 2.774 | 2.630 | 2.710 | 72,102 | +0.00(+0.00%) |
May 20, 2015 | 2.780 | 2.780 | 2.640 | 2.710 | 66,633 | -0.04(-1.45%) |
May 19, 2015 | 2.830 | 2.860 | 2.720 | 2.750 | 72,145 | -0.08(-2.83%) |
May 18, 2015 | 2.750 | 2.840 | 2.700 | 2.830 | 65,623 | +0.07(+2.54%) |
May 15, 2015 | 2.680 | 2.798 | 2.680 | 2.760 | 88,611 | +0.07(+2.60%) |
May 14, 2015 | 2.700 | 2.735 | 2.670 | 2.690 | 87,311 | +0.06(+2.28%) |
May 13, 2015 | 2.770 | 2.800 | 2.610 | 2.630 | 70,846 | -0.14(-5.05%) |
May 12, 2015 | 2.700 | 2.860 | 2.700 | 2.770 | 77,042 | +0.07(+2.59%) |
May 11, 2015 | 2.930 | 2.930 | 2.650 | 2.700 | 139,591 | -0.22(-7.53%) |
May 08, 2015 | 3.040 | 3.050 | 2.890 | 2.920 | 68,044 | -0.10(-3.31%) |
May 07, 2015 | 3.070 | 3.160 | 3.000 | 3.020 | 54,765 | -0.06(-1.95%) |
May 06, 2015 | 2.960 | 3.145 | 2.915 | 3.080 | 127,742 | +0.13(+4.41%) |
May 05, 2015 | 2.920 | 2.970 | 2.790 | 2.950 | 102,150 | +0.02(+0.68%) |
May 04, 2015 | 2.950 | 3.050 | 2.880 | 2.930 | 85,540 | -0.02(-0.68%) |