Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.076 | 3.133 | 3.059 | 3.085 | 446,533 | +0.04(+1.16%) |
May 27, 2016 | 3.027 | 3.049 | 3.049 | 3.049 | 92,769 | +0.03(+1.02%) |
May 26, 2016 | 3.027 | 3.041 | 3.019 | 3.019 | 60,764 | -0.01(-0.29%) |
May 25, 2016 | 2.996 | 3.045 | 2.988 | 3.027 | 120,299 | +0.05(+1.63%) |
May 24, 2016 | 2.992 | 3.001 | 2.973 | 2.979 | 73,315 | +0.01(+0.30%) |
May 23, 2016 | 3.001 | 3.005 | 2.966 | 2.970 | 99,555 | -0.01(-0.30%) |
May 20, 2016 | 2.970 | 2.986 | 2.943 | 2.979 | 65,703 | +0.02(+0.60%) |
May 19, 2016 | 2.966 | 2.977 | 2.943 | 2.961 | 130,725 | +0.00(+0.00%) |
May 18, 2016 | 2.961 | 3.014 | 2.935 | 2.961 | 233,222 | -0.03(-0.89%) |
May 17, 2016 | 3.049 | 3.052 | 2.950 | 2.988 | 168,150 | -0.06(-2.03%) |
May 16, 2016 | 3.085 | 3.094 | 3.023 | 3.049 | 215,241 | -0.03(-0.86%) |
May 13, 2016 | 3.085 | 3.089 | 3.050 | 3.076 | 220,901 | -0.00(-0.14%) |
May 12, 2016 | 3.050 | 3.111 | 3.007 | 3.080 | 342,108 | +0.03(+1.14%) |
May 11, 2016 | 3.072 | 3.076 | 3.035 | 3.046 | 164,199 | -0.03(-0.84%) |
May 10, 2016 | 3.028 | 3.072 | 2.977 | 3.072 | 269,788 | +0.04(+1.43%) |
May 09, 2016 | 2.977 | 3.028 | 2.977 | 3.028 | 229,255 | +0.04(+1.30%) |
May 06, 2016 | 2.916 | 3.002 | 2.886 | 2.989 | 302,389 | +0.07(+2.37%) |
May 05, 2016 | 2.864 | 2.938 | 2.864 | 2.920 | 218,375 | +0.04(+1.50%) |
May 04, 2016 | 2.886 | 2.886 | 2.873 | 2.877 | 132,415 | -0.00(-0.15%) |
May 03, 2016 | 2.916 | 2.916 | 2.860 | 2.881 | 88,823 | -0.03(-1.19%) |
May 02, 2016 | 2.903 | 2.925 | 2.903 | 2.916 | 127,630 | +0.03(+0.90%) |
Apr 29, 2016 | 2.907 | 2.920 | 2.868 | 2.890 | 293,328 | -0.03(-0.89%) |
Apr 28, 2016 | 2.920 | 2.920 | 2.903 | 2.916 | 75,077 | -0.02(-0.59%) |
Apr 27, 2016 | 2.920 | 2.938 | 2.899 | 2.933 | 165,117 | +0.01(+0.30%) |
Apr 26, 2016 | 2.886 | 2.928 | 2.873 | 2.925 | 159,743 | +0.03(+1.05%) |
Apr 25, 2016 | 2.920 | 2.951 | 2.890 | 2.894 | 343,382 | -0.02(-0.59%) |
Apr 22, 2016 | 2.920 | 2.920 | 2.899 | 2.912 | 138,522 | -0.01(-0.44%) |
Apr 21, 2016 | 2.916 | 2.938 | 2.903 | 2.925 | 143,526 | +0.01(+0.45%) |
Apr 20, 2016 | 2.920 | 2.938 | 2.912 | 2.912 | 196,557 | -0.00(-0.15%) |
Apr 19, 2016 | 2.942 | 2.942 | 2.912 | 2.916 | 154,648 | +0.00(+0.15%) |
Apr 18, 2016 | 2.899 | 2.938 | 2.898 | 2.912 | 154,422 | +0.01(+0.30%) |
Apr 15, 2016 | 2.894 | 2.933 | 2.894 | 2.903 | 142,920 | -0.01(-0.45%) |
Apr 14, 2016 | 2.929 | 2.933 | 2.890 | 2.916 | 105,075 | +0.00(+0.00%) |
Apr 13, 2016 | 2.920 | 2.942 | 2.916 | 2.916 | 174,055 | -0.00(-0.15%) |
Apr 12, 2016 | 2.920 | 2.942 | 2.899 | 2.920 | 169,046 | +0.01(+0.45%) |
Apr 11, 2016 | 2.899 | 2.938 | 2.899 | 2.907 | 233,512 | +0.02(+0.60%) |
Apr 08, 2016 | 2.899 | 2.916 | 2.890 | 2.890 | 154,833 | +0.00(+0.00%) |
Apr 07, 2016 | 2.881 | 2.907 | 2.860 | 2.890 | 188,019 | +0.00(+0.15%) |
Apr 06, 2016 | 2.864 | 2.899 | 2.851 | 2.886 | 164,567 | +0.01(+0.30%) |
Apr 05, 2016 | 2.890 | 2.903 | 2.860 | 2.877 | 142,506 | -0.03(-0.89%) |
Apr 04, 2016 | 2.929 | 2.929 | 2.873 | 2.903 | 355,563 | -0.03(-0.89%) |
Apr 01, 2016 | 2.916 | 2.938 | 2.886 | 2.929 | 180,647 | +0.00(+0.00%) |
Mar 31, 2016 | 2.938 | 2.955 | 2.907 | 2.929 | 197,398 | -0.00(-0.15%) |
Mar 30, 2016 | 2.964 | 2.985 | 2.920 | 2.933 | 172,091 | -0.01(-0.29%) |
Mar 29, 2016 | 2.886 | 2.946 | 2.886 | 2.942 | 146,512 | +0.03(+1.04%) |
Mar 28, 2016 | 2.942 | 2.951 | 2.842 | 2.912 | 294,749 | -0.03(-1.03%) |
Mar 24, 2016 | 2.907 | 2.942 | 2.942 | 2.942 | 304,647 | +0.02(+0.74%) |
Mar 23, 2016 | 2.951 | 2.951 | 2.916 | 2.920 | 141,342 | -0.03(-0.88%) |
Mar 22, 2016 | 2.920 | 2.955 | 2.903 | 2.946 | 153,403 | -0.00(-0.15%) |
Mar 21, 2016 | 2.907 | 2.955 | 2.881 | 2.951 | 205,893 | +0.04(+1.49%) |
Mar 18, 2016 | 2.907 | 2.920 | 2.886 | 2.907 | 556,538 | -0.02(-0.74%) |
Mar 17, 2016 | 2.920 | 2.968 | 2.877 | 2.929 | 205,151 | +0.04(+1.50%) |
Mar 16, 2016 | 2.873 | 2.903 | 2.855 | 2.886 | 288,978 | +0.03(+0.91%) |
Mar 15, 2016 | 2.894 | 2.914 | 2.834 | 2.860 | 214,602 | -0.01(-0.30%) |
Mar 14, 2016 | 2.834 | 2.907 | 2.829 | 2.868 | 248,386 | -0.04(-1.34%) |
Mar 11, 2016 | 2.881 | 2.920 | 2.842 | 2.907 | 153,770 | +0.08(+2.75%) |
Mar 10, 2016 | 2.886 | 2.886 | 2.821 | 2.829 | 131,414 | -0.03(-1.21%) |
Mar 09, 2016 | 2.877 | 2.894 | 2.855 | 2.864 | 128,578 | -0.02(-0.75%) |
Mar 08, 2016 | 2.881 | 2.907 | 2.847 | 2.886 | 175,292 | -0.01(-0.30%) |
Mar 07, 2016 | 2.894 | 2.911 | 2.877 | 2.894 | 254,017 | +0.01(+0.44%) |
Mar 04, 2016 | 2.920 | 2.928 | 2.860 | 2.882 | 264,420 | -0.03(-1.16%) |
Mar 03, 2016 | 2.784 | 2.941 | 2.784 | 2.915 | 388,163 | +0.12(+4.39%) |
Mar 02, 2016 | 2.818 | 2.825 | 2.793 | 2.793 | 227,508 | -0.03(-0.90%) |
Mar 01, 2016 | 2.877 | 2.902 | 2.797 | 2.818 | 285,219 | -0.06(-2.06%) |
Feb 29, 2016 | 2.793 | 2.903 | 2.789 | 2.877 | 426,580 | +0.08(+2.87%) |
Feb 26, 2016 | 2.729 | 2.813 | 2.725 | 2.797 | 666,723 | +0.08(+3.12%) |
Feb 25, 2016 | 2.632 | 2.721 | 2.632 | 2.712 | 170,053 | +0.08(+3.05%) |
Feb 24, 2016 | 2.683 | 2.691 | 2.623 | 2.632 | 246,320 | -0.06(-2.36%) |
Feb 23, 2016 | 2.695 | 2.704 | 2.670 | 2.695 | 181,389 | +0.01(+0.32%) |
Feb 22, 2016 | 2.653 | 2.704 | 2.649 | 2.687 | 210,498 | +0.04(+1.44%) |
Feb 19, 2016 | 2.623 | 2.653 | 2.623 | 2.649 | 187,936 | +0.01(+0.32%) |
Feb 18, 2016 | 2.674 | 2.687 | 2.623 | 2.640 | 137,955 | -0.04(-1.42%) |
Feb 17, 2016 | 2.645 | 2.695 | 2.590 | 2.679 | 242,652 | +0.06(+2.10%) |
Feb 16, 2016 | 2.628 | 2.628 | 2.560 | 2.623 | 325,338 | +0.06(+2.48%) |
Feb 12, 2016 | 2.556 | 2.560 | 2.560 | 2.560 | 264,449 | +0.00(+0.17%) |
Feb 11, 2016 | 2.577 | 2.611 | 2.543 | 2.556 | 249,886 | -0.02(-0.82%) |
Feb 10, 2016 | 2.662 | 2.682 | 2.547 | 2.577 | 281,613 | -0.07(-2.56%) |
Feb 09, 2016 | 2.704 | 2.704 | 2.645 | 2.645 | 297,641 | -0.05(-1.88%) |
Feb 08, 2016 | 2.734 | 2.734 | 2.666 | 2.695 | 352,232 | -0.05(-1.70%) |
Feb 05, 2016 | 2.712 | 2.784 | 2.704 | 2.742 | 261,712 | +0.04(+1.41%) |
Feb 04, 2016 | 2.712 | 2.759 | 2.687 | 2.704 | 179,154 | -0.01(-0.47%) |
Feb 03, 2016 | 2.721 | 2.746 | 2.687 | 2.717 | 123,007 | +0.00(+0.00%) |
Feb 02, 2016 | 2.746 | 2.763 | 2.708 | 2.717 | 83,484 | -0.04(-1.53%) |
Feb 01, 2016 | 2.767 | 2.780 | 2.725 | 2.759 | 102,790 | -0.01(-0.31%) |
Jan 29, 2016 | 2.695 | 2.767 | 2.674 | 2.767 | 201,858 | +0.10(+3.81%) |
Jan 28, 2016 | 2.666 | 2.708 | 2.645 | 2.666 | 205,885 | +0.02(+0.64%) |
Jan 27, 2016 | 2.691 | 2.708 | 2.611 | 2.649 | 224,124 | -0.04(-1.42%) |
Jan 26, 2016 | 2.666 | 2.695 | 2.640 | 2.687 | 237,380 | +0.04(+1.44%) |
Jan 25, 2016 | 2.700 | 2.708 | 2.649 | 2.649 | 114,119 | -0.05(-1.88%) |
Jan 22, 2016 | 2.653 | 2.708 | 2.645 | 2.700 | 229,801 | +0.06(+2.41%) |
Jan 21, 2016 | 2.611 | 2.666 | 2.588 | 2.636 | 230,304 | +0.03(+0.97%) |
Jan 20, 2016 | 2.666 | 2.695 | 2.573 | 2.611 | 824,911 | -0.09(-3.29%) |
Jan 19, 2016 | 2.755 | 2.755 | 2.674 | 2.700 | 325,180 | -0.04(-1.54%) |
Jan 15, 2016 | 2.755 | 2.742 | 2.742 | 2.742 | 256,650 | -0.05(-1.82%) |
Jan 14, 2016 | 2.793 | 2.810 | 2.717 | 2.793 | 221,832 | +0.01(+0.30%) |
Jan 13, 2016 | 2.848 | 2.873 | 2.746 | 2.784 | 518,202 | -0.07(-2.52%) |
Jan 12, 2016 | 2.958 | 2.962 | 2.856 | 2.856 | 280,639 | -0.09(-3.02%) |
Jan 11, 2016 | 2.983 | 3.013 | 2.894 | 2.945 | 494,550 | -0.03(-1.14%) |
Jan 08, 2016 | 3.009 | 3.020 | 2.966 | 2.979 | 327,649 | -0.03(-0.98%) |
Jan 07, 2016 | 3.042 | 3.051 | 3.004 | 3.009 | 319,678 | -0.08(-2.47%) |
Jan 06, 2016 | 3.072 | 3.110 | 3.064 | 3.085 | 331,667 | +0.02(+0.69%) |
Jan 05, 2016 | 3.064 | 3.110 | 3.034 | 3.064 | 399,762 | +0.00(+0.00%) |
Jan 04, 2016 | 3.025 | 3.064 | 2.979 | 3.064 | 353,520 | +0.04(+1.26%) |
Dec 31, 2015 | 3.034 | 3.025 | 3.025 | 3.025 | 185,516 | -0.02(-0.69%) |
Dec 30, 2015 | 3.004 | 3.047 | 2.987 | 3.047 | 289,327 | +0.04(+1.41%) |
Dec 29, 2015 | 3.013 | 3.038 | 2.996 | 3.004 | 202,226 | -0.01(-0.28%) |
Dec 28, 2015 | 2.992 | 3.013 | 2.966 | 3.013 | 195,321 | +0.03(+0.99%) |
Dec 24, 2015 | 2.996 | 2.983 | 2.983 | 2.983 | 113,200 | -0.03(-0.98%) |
Dec 23, 2015 | 3.047 | 3.064 | 2.996 | 3.013 | 251,330 | -0.05(-1.52%) |
Dec 22, 2015 | 2.975 | 3.076 | 2.962 | 3.059 | 863,221 | +0.06(+1.97%) |
Dec 21, 2015 | 3.021 | 3.021 | 2.907 | 3.000 | 434,826 | -0.07(-2.34%) |
Dec 18, 2015 | 2.869 | 3.093 | 2.856 | 3.072 | 2,501,156 | +0.18(+6.30%) |
Dec 17, 2015 | 2.907 | 2.915 | 2.873 | 2.890 | 399,530 | -0.02(-0.58%) |
Dec 16, 2015 | 2.784 | 2.911 | 2.784 | 2.907 | 441,136 | +0.13(+4.73%) |
Dec 15, 2015 | 2.835 | 2.839 | 2.772 | 2.776 | 357,148 | -0.06(-1.94%) |
Dec 14, 2015 | 2.873 | 2.886 | 2.767 | 2.831 | 360,648 | -0.03(-0.89%) |
Dec 11, 2015 | 2.835 | 2.873 | 2.814 | 2.856 | 432,696 | +0.02(+0.75%) |
Dec 10, 2015 | 2.856 | 2.860 | 2.814 | 2.835 | 182,907 | -0.02(-0.74%) |
Dec 09, 2015 | 2.869 | 2.899 | 2.835 | 2.856 | 114,724 | -0.03(-1.17%) |
Dec 08, 2015 | 2.869 | 2.907 | 2.848 | 2.890 | 282,034 | +0.02(+0.74%) |
Dec 07, 2015 | 2.873 | 2.924 | 2.848 | 2.869 | 280,169 | +0.02(+0.59%) |
Dec 04, 2015 | 2.835 | 2.877 | 2.831 | 2.852 | 145,279 | +0.02(+0.60%) |
Dec 03, 2015 | 2.860 | 2.873 | 2.827 | 2.835 | 103,846 | -0.03(-1.03%) |
Dec 02, 2015 | 2.907 | 2.920 | 2.860 | 2.865 | 116,551 | -0.05(-1.74%) |
Dec 01, 2015 | 2.911 | 2.941 | 2.902 | 2.915 | 162,004 | +0.00(+0.15%) |
Nov 30, 2015 | 2.869 | 2.920 | 2.869 | 2.911 | 300,004 | +0.04(+1.47%) |
Nov 27, 2015 | 2.835 | 2.873 | 2.835 | 2.869 | 91,748 | +0.03(+1.19%) |
Nov 25, 2015 | 2.822 | 2.835 | 2.835 | 2.835 | 132,342 | +0.01(+0.45%) |
Nov 24, 2015 | 2.852 | 2.860 | 2.793 | 2.822 | 185,499 | +0.00(+0.00%) |
Nov 23, 2015 | 2.835 | 2.848 | 2.810 | 2.822 | 179,388 | -0.01(-0.45%) |
Nov 20, 2015 | 2.852 | 2.865 | 2.831 | 2.835 | 120,412 | -0.01(-0.45%) |
Nov 19, 2015 | 2.835 | 2.860 | 2.827 | 2.848 | 197,242 | +0.02(+0.75%) |
Nov 18, 2015 | 2.827 | 2.852 | 2.822 | 2.827 | 141,592 | -0.00(-0.15%) |
Nov 17, 2015 | 2.852 | 2.856 | 2.814 | 2.831 | 260,672 | +0.00(+0.15%) |
Nov 16, 2015 | 2.814 | 2.852 | 2.776 | 2.827 | 249,328 | +0.04(+1.37%) |
Nov 13, 2015 | 2.817 | 2.826 | 2.784 | 2.789 | 210,025 | -0.02(-0.88%) |
Nov 12, 2015 | 2.809 | 2.826 | 2.784 | 2.813 | 258,917 | -0.00(-0.15%) |
Nov 11, 2015 | 2.793 | 2.842 | 2.793 | 2.817 | 277,187 | +0.00(+0.15%) |
Nov 10, 2015 | 2.813 | 2.846 | 2.776 | 2.813 | 480,715 | +0.00(+0.00%) |
Nov 09, 2015 | 2.722 | 2.826 | 2.722 | 2.813 | 480,026 | +0.10(+3.66%) |
Nov 06, 2015 | 2.689 | 2.731 | 2.648 | 2.714 | 306,849 | +0.09(+3.47%) |
Nov 05, 2015 | 2.669 | 2.669 | 2.623 | 2.623 | 245,065 | -0.04(-1.40%) |
Nov 04, 2015 | 2.660 | 2.669 | 2.648 | 2.660 | 111,008 | +0.01(+0.47%) |
Nov 03, 2015 | 2.627 | 2.660 | 2.619 | 2.648 | 112,779 | +0.02(+0.79%) |
Nov 02, 2015 | 2.602 | 2.637 | 2.594 | 2.627 | 379,107 | +0.04(+1.60%) |
Oct 30, 2015 | 2.619 | 2.648 | 2.585 | 2.586 | 493,806 | -0.04(-1.58%) |
Oct 29, 2015 | 2.652 | 2.654 | 2.606 | 2.627 | 149,086 | -0.02(-0.94%) |
Oct 28, 2015 | 2.635 | 2.652 | 2.590 | 2.652 | 276,104 | +0.02(+0.94%) |
Oct 27, 2015 | 2.669 | 2.677 | 2.594 | 2.627 | 271,725 | -0.05(-1.85%) |
Oct 26, 2015 | 2.677 | 2.693 | 2.669 | 2.677 | 194,720 | +0.01(+0.31%) |
Oct 23, 2015 | 2.673 | 2.673 | 2.648 | 2.669 | 114,333 | -0.00(-0.15%) |
Oct 22, 2015 | 2.689 | 2.689 | 2.656 | 2.673 | 93,220 | +0.00(+0.15%) |
Oct 21, 2015 | 2.640 | 2.673 | 2.640 | 2.669 | 180,889 | +0.02(+0.62%) |
Oct 20, 2015 | 2.648 | 2.652 | 2.627 | 2.652 | 147,943 | +0.00(+0.16%) |
Oct 19, 2015 | 2.648 | 2.660 | 2.640 | 2.648 | 71,158 | +0.01(+0.31%) |
Oct 16, 2015 | 2.644 | 2.669 | 2.640 | 2.640 | 211,675 | -0.02(-0.78%) |
Oct 15, 2015 | 2.648 | 2.664 | 2.627 | 2.660 | 137,776 | +0.02(+0.78%) |
Oct 14, 2015 | 2.627 | 2.673 | 2.627 | 2.640 | 106,906 | -0.02(-0.62%) |
Oct 13, 2015 | 2.656 | 2.669 | 2.640 | 2.656 | 184,805 | -0.02(-0.77%) |
Oct 12, 2015 | 2.673 | 2.681 | 2.660 | 2.677 | 85,469 | +0.01(+0.31%) |
Oct 09, 2015 | 2.669 | 2.685 | 2.648 | 2.669 | 142,146 | -0.00(-0.15%) |
Oct 08, 2015 | 2.660 | 2.689 | 2.652 | 2.673 | 117,483 | +0.02(+0.62%) |
Oct 07, 2015 | 2.660 | 2.689 | 2.648 | 2.656 | 201,720 | -0.00(-0.16%) |
Oct 06, 2015 | 2.669 | 2.681 | 2.619 | 2.660 | 152,736 | -0.02(-0.62%) |
Oct 05, 2015 | 2.623 | 2.689 | 2.623 | 2.677 | 88,635 | +0.06(+2.21%) |
Oct 02, 2015 | 2.623 | 2.673 | 2.590 | 2.619 | 127,006 | -0.03(-1.09%) |
Oct 01, 2015 | 2.648 | 2.648 | 2.594 | 2.648 | 149,255 | +0.02(+0.63%) |
Sep 30, 2015 | 2.660 | 2.660 | 2.598 | 2.631 | 267,198 | -0.01(-0.47%) |
Sep 29, 2015 | 2.631 | 2.648 | 2.602 | 2.644 | 279,002 | +0.03(+1.11%) |
Sep 28, 2015 | 2.660 | 2.664 | 2.578 | 2.615 | 265,349 | -0.03(-1.25%) |
Sep 25, 2015 | 2.714 | 2.722 | 2.648 | 2.648 | 270,961 | -0.07(-2.44%) |
Sep 24, 2015 | 2.731 | 2.731 | 2.689 | 2.714 | 121,009 | -0.02(-0.61%) |
Sep 23, 2015 | 2.739 | 2.739 | 2.706 | 2.731 | 234,828 | +0.02(+0.76%) |
Sep 22, 2015 | 2.693 | 2.731 | 2.681 | 2.710 | 154,962 | +0.01(+0.31%) |
Sep 21, 2015 | 2.706 | 2.722 | 2.685 | 2.702 | 272,290 | +0.01(+0.31%) |
Sep 18, 2015 | 2.602 | 2.693 | 2.598 | 2.693 | 407,292 | +0.07(+2.84%) |
Sep 17, 2015 | 2.623 | 2.631 | 2.611 | 2.619 | 195,085 | -0.00(-0.16%) |
Sep 16, 2015 | 2.615 | 2.631 | 2.611 | 2.623 | 127,361 | +0.02(+0.63%) |
Sep 15, 2015 | 2.615 | 2.623 | 2.606 | 2.606 | 89,138 | -0.01(-0.47%) |
Sep 14, 2015 | 2.586 | 2.644 | 2.578 | 2.619 | 179,761 | +0.05(+1.93%) |
Sep 11, 2015 | 2.561 | 2.582 | 2.553 | 2.569 | 127,037 | +0.00(+0.16%) |
Sep 10, 2015 | 2.582 | 2.586 | 2.557 | 2.565 | 232,518 | +0.00(+0.00%) |
Sep 09, 2015 | 2.635 | 2.635 | 2.565 | 2.565 | 143,063 | -0.05(-2.05%) |
Sep 08, 2015 | 2.619 | 2.631 | 2.598 | 2.619 | 176,606 | +0.02(+0.96%) |
Sep 04, 2015 | 2.590 | 2.594 | 2.594 | 2.594 | 99,340 | -0.02(-0.95%) |
Sep 03, 2015 | 2.623 | 2.631 | 2.611 | 2.619 | 132,573 | +0.01(+0.48%) |
Sep 02, 2015 | 2.631 | 2.648 | 2.602 | 2.606 | 285,867 | -0.00(-0.16%) |
Sep 01, 2015 | 2.644 | 2.652 | 2.606 | 2.611 | 246,974 | -0.03(-1.25%) |
Aug 31, 2015 | 2.619 | 2.656 | 2.602 | 2.644 | 210,892 | +0.04(+1.59%) |
Aug 28, 2015 | 2.606 | 2.635 | 2.590 | 2.602 | 319,819 | -0.00(-0.16%) |
Aug 27, 2015 | 2.619 | 2.669 | 2.586 | 2.606 | 558,020 | +0.01(+0.48%) |
Aug 26, 2015 | 2.586 | 2.598 | 2.549 | 2.594 | 177,283 | +0.05(+2.12%) |
Aug 25, 2015 | 2.524 | 2.606 | 2.524 | 2.540 | 623,334 | +0.04(+1.66%) |
Aug 24, 2015 | 2.619 | 2.649 | 2.495 | 2.499 | 698,685 | -0.19(-7.08%) |
Aug 21, 2015 | 2.689 | 2.695 | 2.648 | 2.689 | 475,543 | -0.01(-0.31%) |
Aug 20, 2015 | 2.718 | 2.723 | 2.677 | 2.697 | 235,155 | -0.03(-1.21%) |
Aug 19, 2015 | 2.714 | 2.740 | 2.702 | 2.731 | 217,595 | +0.02(+0.92%) |
Aug 18, 2015 | 2.726 | 2.735 | 2.702 | 2.706 | 129,090 | -0.03(-1.06%) |
Aug 17, 2015 | 2.714 | 2.755 | 2.706 | 2.735 | 127,523 | +0.02(+0.76%) |
Aug 14, 2015 | 2.702 | 2.722 | 2.685 | 2.714 | 81,413 | +0.00(+0.00%) |
Aug 13, 2015 | 2.673 | 2.718 | 2.648 | 2.714 | 327,537 | +0.02(+0.92%) |
Aug 12, 2015 | 2.656 | 2.706 | 2.640 | 2.689 | 485,656 | +0.03(+1.25%) |
Aug 11, 2015 | 2.656 | 2.664 | 2.640 | 2.656 | 364,189 | +0.00(+0.15%) |
Aug 10, 2015 | 2.652 | 2.668 | 2.648 | 2.652 | 427,314 | +0.01(+0.31%) |
Aug 07, 2015 | 2.636 | 2.652 | 2.620 | 2.644 | 288,633 | +0.00(+0.15%) |
Aug 06, 2015 | 2.688 | 2.688 | 2.640 | 2.640 | 542,573 | -0.06(-2.10%) |
Aug 05, 2015 | 2.749 | 2.749 | 2.684 | 2.697 | 345,705 | -0.03(-1.19%) |
Aug 04, 2015 | 2.765 | 2.765 | 2.705 | 2.729 | 305,891 | -0.03(-1.03%) |
Aug 03, 2015 | 2.757 | 2.769 | 2.729 | 2.757 | 336,431 | -0.01(-0.29%) |
Jul 31, 2015 | 2.729 | 2.802 | 2.697 | 2.765 | 445,853 | +0.04(+1.33%) |
Jul 30, 2015 | 2.709 | 2.729 | 2.697 | 2.729 | 316,745 | +0.02(+0.75%) |
Jul 29, 2015 | 2.676 | 2.713 | 2.660 | 2.709 | 337,042 | +0.03(+1.21%) |
Jul 28, 2015 | 2.705 | 2.721 | 2.672 | 2.676 | 560,318 | -0.02(-0.60%) |
Jul 27, 2015 | 2.705 | 2.717 | 2.680 | 2.693 | 520,548 | -0.01(-0.45%) |
Jul 24, 2015 | 2.721 | 2.721 | 2.693 | 2.705 | 260,130 | -0.02(-0.74%) |
Jul 23, 2015 | 2.749 | 2.749 | 2.697 | 2.725 | 336,844 | -0.03(-1.17%) |
Jul 22, 2015 | 2.769 | 2.769 | 2.717 | 2.757 | 284,678 | -0.00(-0.15%) |
Jul 21, 2015 | 2.765 | 2.769 | 2.737 | 2.761 | 388,939 | -0.02(-0.73%) |
Jul 20, 2015 | 2.781 | 2.790 | 2.753 | 2.781 | 430,984 | +0.00(+0.15%) |
Jul 17, 2015 | 2.749 | 2.777 | 2.749 | 2.777 | 203,717 | +0.02(+0.59%) |
Jul 16, 2015 | 2.798 | 2.798 | 2.753 | 2.761 | 167,071 | -0.04(-1.44%) |
Jul 15, 2015 | 2.790 | 2.802 | 2.774 | 2.802 | 132,494 | +0.01(+0.29%) |
Jul 14, 2015 | 2.781 | 2.806 | 2.769 | 2.794 | 415,475 | +0.02(+0.58%) |
Jul 13, 2015 | 2.737 | 2.777 | 2.737 | 2.777 | 272,206 | +0.06(+2.38%) |
Jul 10, 2015 | 2.705 | 2.729 | 2.697 | 2.713 | 355,250 | +0.01(+0.30%) |
Jul 09, 2015 | 2.721 | 2.733 | 2.688 | 2.705 | 315,589 | -0.02(-0.59%) |
Jul 08, 2015 | 2.737 | 2.765 | 2.717 | 2.721 | 248,619 | -0.03(-1.17%) |
Jul 07, 2015 | 2.721 | 2.765 | 2.713 | 2.753 | 236,879 | +0.03(+1.19%) |
Jul 06, 2015 | 2.709 | 2.725 | 2.688 | 2.721 | 213,992 | +0.02(+0.75%) |
Jul 02, 2015 | 2.721 | 2.701 | 2.701 | 2.701 | 225,090 | -0.03(-1.18%) |
Jul 01, 2015 | 2.725 | 2.749 | 2.717 | 2.733 | 344,715 | +0.00(+0.00%) |
Jun 30, 2015 | 2.668 | 2.735 | 2.660 | 2.733 | 414,842 | +0.06(+2.27%) |
Jun 29, 2015 | 2.741 | 2.745 | 2.656 | 2.672 | 679,146 | -0.08(-3.08%) |
Jun 26, 2015 | 2.745 | 2.761 | 2.729 | 2.757 | 494,497 | +0.00(+0.15%) |
Jun 25, 2015 | 2.769 | 2.773 | 2.753 | 2.753 | 514,899 | -0.01(-0.29%) |
Jun 24, 2015 | 2.798 | 2.798 | 2.753 | 2.761 | 244,129 | -0.02(-0.87%) |
Jun 23, 2015 | 2.781 | 2.798 | 2.769 | 2.785 | 328,702 | +0.00(+0.15%) |
Jun 22, 2015 | 2.769 | 2.802 | 2.769 | 2.781 | 457,884 | -0.00(-0.15%) |
Jun 19, 2015 | 2.810 | 2.822 | 2.765 | 2.785 | 463,365 | -0.03(-1.01%) |
Jun 18, 2015 | 2.777 | 2.818 | 2.769 | 2.814 | 282,830 | +0.02(+0.87%) |
Jun 17, 2015 | 2.798 | 2.798 | 2.761 | 2.790 | 275,221 | -0.01(-0.29%) |
Jun 16, 2015 | 2.830 | 2.830 | 2.794 | 2.798 | 254,073 | -0.02(-0.86%) |
Jun 15, 2015 | 2.842 | 2.846 | 2.818 | 2.822 | 565,213 | -0.01(-0.29%) |
Jun 12, 2015 | 2.818 | 2.834 | 2.781 | 2.830 | 862,457 | +0.01(+0.43%) |
Jun 11, 2015 | 2.794 | 2.830 | 2.790 | 2.818 | 368,362 | +0.05(+1.75%) |
Jun 10, 2015 | 2.773 | 2.794 | 2.761 | 2.769 | 452,291 | -0.00(-0.15%) |
Jun 09, 2015 | 2.781 | 2.781 | 2.769 | 2.773 | 516,845 | -0.01(-0.29%) |
Jun 08, 2015 | 2.794 | 2.802 | 2.773 | 2.781 | 322,110 | -0.03(-1.01%) |
Jun 05, 2015 | 2.806 | 2.826 | 2.806 | 2.810 | 454,456 | +0.00(+0.14%) |
Jun 04, 2015 | 2.826 | 2.854 | 2.806 | 2.806 | 401,631 | -0.03(-1.14%) |
Jun 03, 2015 | 2.850 | 2.858 | 2.830 | 2.838 | 425,134 | -0.03(-0.99%) |
Jun 02, 2015 | 2.874 | 2.874 | 2.854 | 2.866 | 686,930 | +0.00(+0.00%) |