Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.000 | 3.110 | 3.000 | 3.050 | 133,794 | +0.07(+2.35%) |
May 30, 2016 | 3.020 | 3.060 | 2.980 | 2.980 | 23,265 | -0.07(-2.30%) |
May 27, 2016 | 3.030 | 3.080 | 3.030 | 3.050 | 31,360 | +0.01(+0.33%) |
May 26, 2016 | 3.100 | 3.120 | 3.030 | 3.040 | 48,817 | -0.04(-1.30%) |
May 25, 2016 | 3.080 | 3.110 | 3.060 | 3.080 | 67,147 | +0.00(+0.00%) |
May 24, 2016 | 3.060 | 3.170 | 3.060 | 3.080 | 61,864 | -0.02(-0.65%) |
May 20, 2016 | 3.100 | 3.100 | 3.100 | 0 | +0.01(+0.32%) | |
May 19, 2016 | 3.040 | 3.100 | 3.020 | 3.090 | 54,030 | +0.02(+0.65%) |
May 18, 2016 | 2.970 | 3.100 | 2.970 | 3.070 | 63,743 | +0.06(+1.99%) |
May 17, 2016 | 3.010 | 3.030 | 2.970 | 3.010 | 157,710 | +0.00(+0.00%) |
May 16, 2016 | 2.950 | 3.020 | 2.940 | 3.010 | 61,807 | +0.05(+1.69%) |
May 13, 2016 | 2.990 | 3.030 | 2.950 | 2.960 | 55,903 | +0.02(+0.68%) |
May 12, 2016 | 2.990 | 3.030 | 2.930 | 2.940 | 59,508 | -0.03(-1.01%) |
May 11, 2016 | 2.990 | 3.090 | 2.970 | 2.970 | 68,130 | -0.02(-0.67%) |
May 10, 2016 | 2.970 | 3.070 | 2.950 | 2.990 | 130,153 | +0.01(+0.34%) |
May 09, 2016 | 3.070 | 3.070 | 2.960 | 2.980 | 214,038 | -0.13(-4.18%) |
May 06, 2016 | 3.280 | 3.390 | 3.060 | 3.110 | 157,849 | -0.21(-6.33%) |
May 05, 2016 | 3.270 | 3.370 | 3.270 | 3.320 | 19,784 | -0.01(-0.30%) |
May 04, 2016 | 3.400 | 3.490 | 3.330 | 3.330 | 40,243 | -0.06(-1.77%) |
May 03, 2016 | 3.440 | 3.440 | 3.260 | 3.390 | 67,448 | -0.03(-0.88%) |
May 02, 2016 | 3.360 | 3.440 | 3.300 | 3.420 | 60,003 | +0.08(+2.40%) |
Apr 29, 2016 | 3.310 | 3.390 | 3.280 | 3.340 | 66,714 | +0.02(+0.60%) |
Apr 28, 2016 | 3.300 | 3.380 | 3.280 | 3.320 | 44,364 | +0.01(+0.30%) |
Apr 27, 2016 | 3.240 | 3.350 | 3.240 | 3.310 | 172,819 | +0.07(+2.16%) |
Apr 26, 2016 | 3.200 | 3.280 | 3.180 | 3.240 | 40,335 | +0.03(+0.93%) |
Apr 25, 2016 | 3.290 | 3.300 | 3.100 | 3.210 | 119,419 | -0.10(-3.02%) |
Apr 22, 2016 | 3.210 | 3.330 | 3.200 | 3.310 | 93,320 | +0.09(+2.80%) |
Apr 21, 2016 | 3.250 | 3.370 | 3.220 | 3.220 | 44,825 | -0.06(-1.83%) |
Apr 20, 2016 | 3.250 | 3.330 | 3.250 | 3.280 | 110,086 | +0.05(+1.55%) |
Apr 19, 2016 | 3.250 | 3.290 | 3.220 | 3.230 | 40,725 | -0.08(-2.42%) |
Apr 18, 2016 | 3.100 | 3.350 | 3.100 | 3.310 | 67,674 | +0.20(+6.43%) |
Apr 15, 2016 | 3.130 | 3.130 | 3.070 | 3.110 | 40,109 | -0.04(-1.27%) |
Apr 14, 2016 | 3.210 | 3.210 | 3.120 | 3.150 | 27,113 | -0.06(-1.87%) |
Apr 13, 2016 | 3.050 | 3.210 | 3.030 | 3.210 | 62,102 | +0.15(+4.90%) |
Apr 12, 2016 | 3.080 | 3.080 | 2.990 | 3.060 | 103,242 | -0.02(-0.65%) |
Apr 11, 2016 | 3.150 | 3.200 | 3.070 | 3.080 | 63,020 | -0.10(-3.14%) |
Apr 08, 2016 | 3.160 | 3.240 | 3.130 | 3.180 | 39,626 | +0.04(+1.27%) |
Apr 07, 2016 | 3.200 | 3.300 | 3.120 | 3.140 | 50,310 | -0.13(-3.98%) |
Apr 06, 2016 | 3.110 | 3.290 | 3.110 | 3.270 | 55,660 | +0.13(+4.14%) |
Apr 05, 2016 | 3.190 | 3.220 | 3.100 | 3.140 | 56,527 | -0.09(-2.79%) |
Apr 04, 2016 | 3.240 | 3.270 | 3.190 | 3.230 | 58,904 | -0.02(-0.62%) |
Apr 01, 2016 | 3.200 | 3.280 | 3.200 | 3.250 | 42,628 | +0.06(+1.88%) |
Mar 31, 2016 | 3.260 | 3.270 | 3.180 | 3.190 | 48,328 | -0.05(-1.54%) |
Mar 30, 2016 | 3.310 | 3.330 | 3.210 | 3.240 | 59,916 | -0.07(-2.11%) |
Mar 29, 2016 | 3.180 | 3.360 | 3.080 | 3.310 | 75,492 | +0.14(+4.42%) |
Mar 28, 2016 | 3.150 | 3.200 | 3.040 | 3.170 | 46,121 | -0.05(-1.55%) |
Mar 24, 2016 | 3.220 | 3.220 | 3.220 | 0 | +0.08(+2.55%) | |
Mar 23, 2016 | 3.080 | 3.220 | 3.070 | 3.140 | 81,799 | +0.04(+1.29%) |
Mar 22, 2016 | 3.020 | 3.120 | 2.960 | 3.100 | 43,538 | +0.08(+2.65%) |
Mar 21, 2016 | 2.780 | 3.070 | 2.780 | 3.020 | 148,725 | +0.12(+4.14%) |
Mar 18, 2016 | 2.670 | 2.940 | 2.670 | 2.900 | 119,330 | +0.23(+8.61%) |
Mar 17, 2016 | 2.770 | 2.820 | 2.650 | 2.670 | 119,346 | -0.12(-4.30%) |
Mar 16, 2016 | 2.830 | 2.840 | 2.790 | 2.790 | 24,973 | -0.04(-1.41%) |
Mar 15, 2016 | 2.800 | 2.870 | 2.780 | 2.830 | 61,800 | -0.01(-0.35%) |
Mar 14, 2016 | 2.780 | 2.860 | 2.730 | 2.840 | 82,581 | +0.04(+1.43%) |
Mar 11, 2016 | 2.870 | 2.870 | 2.780 | 2.800 | 57,030 | -0.05(-1.75%) |
Mar 10, 2016 | 2.700 | 2.860 | 2.680 | 2.850 | 221,296 | +0.18(+6.74%) |
Mar 09, 2016 | 2.570 | 2.700 | 2.570 | 2.670 | 198,898 | +0.11(+4.30%) |
Mar 08, 2016 | 2.410 | 2.600 | 2.410 | 2.560 | 141,273 | +0.19(+8.02%) |
Mar 07, 2016 | 2.520 | 2.350 | 2.370 | 86,820 | -0.16(-6.32%) | |
Mar 04, 2016 | 2.510 | 2.580 | 2.510 | 2.530 | 52,440 | +0.03(+1.20%) |
Mar 03, 2016 | 2.420 | 2.520 | 2.420 | 2.500 | 87,193 | +0.08(+3.31%) |
Mar 02, 2016 | 2.310 | 2.430 | 2.310 | 2.420 | 59,170 | +0.10(+4.31%) |
Mar 01, 2016 | 2.340 | 2.385 | 2.310 | 2.320 | 58,268 | +0.00(+0.00%) |
Feb 29, 2016 | 2.360 | 2.410 | 2.320 | 2.320 | 33,902 | -0.05(-2.11%) |
Feb 26, 2016 | 2.400 | 2.465 | 2.350 | 2.370 | 52,044 | -0.07(-2.87%) |
Feb 25, 2016 | 2.450 | 2.460 | 2.370 | 2.440 | 33,289 | -0.01(-0.41%) |
Feb 24, 2016 | 2.450 | 2.470 | 2.360 | 2.450 | 34,096 | +0.01(+0.41%) |
Feb 23, 2016 | 2.460 | 2.500 | 2.440 | 2.440 | 33,955 | -0.02(-0.81%) |
Feb 22, 2016 | 2.410 | 2.500 | 2.410 | 2.460 | 40,021 | +0.04(+1.65%) |
Feb 19, 2016 | 2.450 | 2.470 | 2.410 | 2.420 | 42,893 | -0.07(-2.81%) |
Feb 18, 2016 | 2.460 | 2.510 | 2.400 | 2.490 | 48,899 | +0.03(+1.22%) |
Feb 17, 2016 | 2.350 | 2.465 | 2.350 | 2.460 | 71,610 | +0.08(+3.36%) |
Feb 16, 2016 | 2.280 | 2.390 | 2.240 | 2.380 | 123,092 | +0.08(+3.48%) |
Feb 12, 2016 | 2.300 | 2.300 | 2.300 | 0 | -0.01(-0.43%) | |
Feb 11, 2016 | 2.440 | 2.440 | 2.210 | 2.310 | 120,224 | -0.08(-3.35%) |
Feb 10, 2016 | 2.350 | 2.500 | 2.250 | 2.390 | 126,483 | +0.05(+2.14%) |
Feb 09, 2016 | 2.400 | 2.400 | 2.300 | 2.340 | 100,995 | -0.02(-0.85%) |
Feb 08, 2016 | 2.450 | 2.450 | 2.360 | 2.360 | 85,760 | -0.09(-3.67%) |
Feb 05, 2016 | 2.500 | 2.540 | 2.450 | 2.450 | 48,556 | -0.07(-2.78%) |
Feb 04, 2016 | 2.470 | 2.570 | 2.470 | 2.520 | 84,946 | +0.03(+1.20%) |
Feb 03, 2016 | 2.440 | 2.520 | 2.440 | 2.490 | 129,084 | +0.03(+1.22%) |
Feb 02, 2016 | 2.510 | 2.530 | 2.450 | 2.460 | 61,408 | -0.06(-2.38%) |
Feb 01, 2016 | 2.570 | 2.610 | 2.500 | 2.520 | 68,096 | -0.11(-4.18%) |
Jan 29, 2016 | 2.580 | 2.670 | 2.570 | 2.630 | 192,298 | +0.07(+2.73%) |
Jan 28, 2016 | 2.520 | 2.600 | 2.470 | 2.560 | 120,798 | +0.07(+2.81%) |
Jan 27, 2016 | 2.600 | 2.450 | 2.490 | 181,048 | +0.02(+0.81%) | |
Jan 26, 2016 | 2.440 | 2.530 | 2.440 | 2.470 | 146,400 | +0.02(+0.82%) |
Jan 25, 2016 | 2.500 | 2.520 | 2.450 | 2.450 | 95,587 | -0.08(-3.16%) |
Jan 22, 2016 | 2.450 | 2.590 | 2.450 | 2.530 | 164,027 | +0.12(+4.98%) |
Jan 21, 2016 | 2.450 | 2.600 | 2.390 | 2.410 | 142,308 | -0.05(-2.03%) |
Jan 20, 2016 | 2.460 | 2.470 | 2.310 | 2.460 | 108,033 | +0.01(+0.41%) |
Jan 19, 2016 | 2.570 | 2.570 | 2.410 | 2.450 | 104,041 | -0.06(-2.39%) |
Jan 18, 2016 | 2.450 | 2.510 | 2.450 | 2.510 | 45,385 | +0.01(+0.40%) |
Jan 15, 2016 | 2.450 | 2.510 | 2.340 | 2.500 | 162,499 | +0.05(+2.04%) |
Jan 14, 2016 | 2.420 | 2.460 | 2.390 | 2.450 | 102,206 | +0.03(+1.24%) |
Jan 13, 2016 | 2.400 | 2.470 | 2.400 | 2.420 | 73,977 | +0.00(+0.00%) |
Jan 12, 2016 | 2.410 | 2.480 | 2.400 | 2.420 | 148,756 | +0.02(+0.83%) |
Jan 11, 2016 | 2.480 | 2.490 | 2.390 | 2.400 | 155,795 | -0.08(-3.23%) |
Jan 08, 2016 | 2.570 | 2.580 | 2.480 | 2.480 | 38,215 | -0.10(-3.88%) |
Jan 07, 2016 | 2.740 | 2.740 | 2.550 | 2.580 | 127,675 | -0.18(-6.52%) |
Jan 06, 2016 | 2.680 | 2.790 | 2.680 | 2.760 | 94,972 | +0.02(+0.73%) |
Jan 05, 2016 | 2.670 | 2.770 | 2.670 | 2.740 | 214,169 | +0.08(+3.01%) |
Jan 04, 2016 | 2.730 | 2.800 | 2.610 | 2.660 | 85,094 | -0.08(-2.92%) |
Dec 31, 2015 | 2.740 | 2.740 | 2.740 | 0 | +0.27(+10.93%) | |
Dec 30, 2015 | 2.490 | 2.540 | 2.470 | 2.470 | 41,240 | -0.02(-0.80%) |
Dec 29, 2015 | 2.380 | 2.530 | 2.370 | 2.490 | 176,867 | +0.18(+7.79%) |
Dec 24, 2015 | 2.310 | 2.310 | 2.310 | 0 | +0.10(+4.52%) | |
Dec 23, 2015 | 2.400 | 2.400 | 2.190 | 2.210 | 218,425 | -0.12(-5.15%) |
Dec 22, 2015 | 2.420 | 2.440 | 2.330 | 2.330 | 69,574 | -0.11(-4.51%) |
Dec 21, 2015 | 2.260 | 2.500 | 2.260 | 2.440 | 115,985 | +0.17(+7.49%) |
Dec 18, 2015 | 2.290 | 2.350 | 2.270 | 2.270 | 167,794 | -0.02(-0.87%) |
Dec 17, 2015 | 2.420 | 2.430 | 2.270 | 2.290 | 214,669 | -0.10(-4.18%) |
Dec 16, 2015 | 2.310 | 2.430 | 2.300 | 2.390 | 118,534 | +0.09(+3.91%) |
Dec 15, 2015 | 2.300 | 2.380 | 2.300 | 2.300 | 77,197 | -0.05(-2.13%) |
Dec 14, 2015 | 2.520 | 2.560 | 2.340 | 2.350 | 277,595 | -0.23(-8.91%) |
Dec 11, 2015 | 2.530 | 2.660 | 2.480 | 2.580 | 90,959 | +0.03(+1.18%) |
Dec 10, 2015 | 2.630 | 2.650 | 2.550 | 2.550 | 115,404 | -0.09(-3.41%) |
Dec 09, 2015 | 2.630 | 2.720 | 2.620 | 2.640 | 145,967 | -0.03(-1.12%) |
Dec 08, 2015 | 2.550 | 2.690 | 2.530 | 2.670 | 96,390 | +0.02(+0.75%) |
Dec 07, 2015 | 2.550 | 2.730 | 2.460 | 2.650 | 150,752 | +0.08(+3.11%) |
Dec 04, 2015 | 2.650 | 2.670 | 2.550 | 2.570 | 146,826 | -0.07(-2.65%) |
Dec 03, 2015 | 2.670 | 2.690 | 2.640 | 2.640 | 45,945 | -0.02(-0.75%) |
Dec 02, 2015 | 2.630 | 2.700 | 2.630 | 2.660 | 85,777 | -0.01(-0.37%) |
Dec 01, 2015 | 2.660 | 2.690 | 2.640 | 2.670 | 123,002 | +0.00(+0.00%) |
Nov 30, 2015 | 2.770 | 2.770 | 2.640 | 2.670 | 141,433 | -0.08(-2.91%) |
Nov 27, 2015 | 2.730 | 2.750 | 2.680 | 2.750 | 52,611 | +0.03(+1.10%) |
Nov 26, 2015 | 2.620 | 2.730 | 2.620 | 2.720 | 33,141 | +0.04(+1.49%) |
Nov 25, 2015 | 2.690 | 2.750 | 2.660 | 2.680 | 134,347 | -0.05(-1.83%) |
Nov 24, 2015 | 2.800 | 2.800 | 2.680 | 2.730 | 41,932 | -0.02(-0.73%) |
Nov 23, 2015 | 2.790 | 2.750 | 57,603 | +0.04(+1.48%) | ||
Nov 20, 2015 | 2.650 | 2.760 | 2.650 | 2.710 | 46,945 | +0.02(+0.74%) |
Nov 19, 2015 | 2.720 | 2.720 | 2.670 | 2.690 | 50,930 | -0.02(-0.74%) |
Nov 18, 2015 | 2.640 | 2.725 | 2.640 | 2.710 | 41,615 | +0.04(+1.50%) |
Nov 17, 2015 | 2.700 | 2.710 | 2.630 | 2.670 | 122,182 | -0.06(-2.20%) |
Nov 16, 2015 | 2.610 | 2.740 | 2.610 | 2.730 | 77,117 | +0.05(+1.87%) |
Nov 13, 2015 | 2.640 | 2.680 | 2.630 | 2.680 | 43,244 | +0.03(+1.13%) |
Nov 12, 2015 | 2.730 | 2.730 | 2.640 | 2.650 | 0 | -0.08(-2.93%) |
Nov 11, 2015 | 2.720 | 2.750 | 2.700 | 2.730 | 39,828 | -0.01(-0.36%) |
Nov 10, 2015 | 2.820 | 2.820 | 2.730 | 2.740 | 33,140 | -0.08(-2.84%) |
Nov 09, 2015 | 2.850 | 2.930 | 2.810 | 2.820 | 72,802 | -0.08(-2.76%) |
Nov 06, 2015 | 2.850 | 2.910 | 2.780 | 2.900 | 71,598 | +0.14(+5.07%) |
Nov 05, 2015 | 2.720 | 2.790 | 2.720 | 2.760 | 29,160 | +0.01(+0.36%) |
Nov 04, 2015 | 2.830 | 2.850 | 2.720 | 2.750 | 45,114 | -0.12(-4.18%) |
Nov 03, 2015 | 2.810 | 2.920 | 2.810 | 2.870 | 51,784 | +0.02(+0.70%) |
Nov 02, 2015 | 2.650 | 2.860 | 2.640 | 2.850 | 63,255 | +0.21(+7.95%) |
Oct 30, 2015 | 2.770 | 2.770 | 2.640 | 2.640 | 78,501 | -0.06(-2.22%) |
Oct 29, 2015 | 2.770 | 2.840 | 2.700 | 2.700 | 53,984 | -0.13(-4.59%) |
Oct 28, 2015 | 2.700 | 2.840 | 2.700 | 2.830 | 56,098 | +0.11(+4.04%) |
Oct 27, 2015 | 2.850 | 2.850 | 2.710 | 2.720 | 49,654 | -0.10(-3.55%) |
Oct 26, 2015 | 2.840 | 2.870 | 2.800 | 2.820 | 37,491 | -0.07(-2.42%) |
Oct 23, 2015 | 2.880 | 2.940 | 2.810 | 2.890 | 54,342 | +0.00(+0.00%) |
Oct 22, 2015 | 2.790 | 2.950 | 2.790 | 2.890 | 46,293 | +0.04(+1.40%) |
Oct 21, 2015 | 2.730 | 2.860 | 2.710 | 2.850 | 71,551 | +0.10(+3.64%) |
Oct 20, 2015 | 2.840 | 2.840 | 2.740 | 2.750 | 59,447 | -0.03(-1.08%) |
Oct 19, 2015 | 2.850 | 2.850 | 2.760 | 2.780 | 24,641 | -0.02(-0.71%) |
Oct 16, 2015 | 2.840 | 2.890 | 2.790 | 2.800 | 35,813 | -0.08(-2.78%) |
Oct 15, 2015 | 2.830 | 2.900 | 2.780 | 2.880 | 36,679 | +0.05(+1.77%) |
Oct 14, 2015 | 2.680 | 2.850 | 2.680 | 2.830 | 70,964 | +0.15(+5.60%) |
Oct 13, 2015 | 2.750 | 2.840 | 2.680 | 2.680 | 43,212 | -0.07(-2.55%) |
Oct 09, 2015 | 2.750 | 2.750 | 2.750 | 0 | +0.07(+2.61%) | |
Oct 08, 2015 | 2.610 | 2.750 | 2.610 | 2.680 | 45,348 | -0.02(-0.74%) |
Oct 07, 2015 | 2.610 | 2.760 | 2.610 | 2.700 | 81,847 | +0.07(+2.66%) |
Oct 06, 2015 | 2.700 | 2.700 | 2.580 | 2.630 | 67,904 | -0.02(-0.75%) |
Oct 05, 2015 | 2.510 | 2.740 | 2.510 | 2.650 | 59,482 | +0.11(+4.33%) |
Oct 02, 2015 | 2.400 | 2.540 | 2.400 | 2.540 | 42,027 | +0.15(+6.28%) |
Oct 01, 2015 | 2.480 | 2.500 | 2.390 | 2.390 | 38,241 | -0.11(-4.40%) |
Sep 30, 2015 | 2.540 | 2.560 | 2.460 | 2.500 | 81,982 | +0.03(+1.21%) |
Sep 29, 2015 | 2.630 | 2.640 | 2.460 | 2.470 | 93,667 | -0.17(-6.44%) |
Sep 28, 2015 | 2.640 | 2.700 | 2.630 | 2.640 | 31,237 | -0.04(-1.49%) |
Sep 25, 2015 | 2.800 | 2.810 | 2.670 | 2.680 | 46,722 | -0.12(-4.29%) |
Sep 24, 2015 | 2.800 | 2.800 | 2.780 | 2.800 | 87,521 | +0.00(+0.00%) |
Sep 23, 2015 | 2.840 | 2.850 | 2.790 | 2.800 | 126,906 | -0.04(-1.41%) |
Sep 22, 2015 | 2.760 | 2.890 | 2.760 | 2.840 | 80,414 | -0.01(-0.35%) |
Sep 21, 2015 | 2.850 | 2.990 | 2.810 | 2.850 | 105,789 | -0.02(-0.70%) |
Sep 18, 2015 | 2.890 | 2.950 | 2.850 | 2.870 | 97,690 | -0.07(-2.38%) |
Sep 17, 2015 | 2.710 | 2.940 | 2.700 | 2.940 | 67,153 | +0.24(+8.89%) |
Sep 16, 2015 | 2.700 | 2.760 | 2.690 | 2.700 | 32,792 | +0.00(+0.00%) |
Sep 15, 2015 | 2.740 | 2.760 | 2.680 | 2.700 | 44,910 | -0.04(-1.46%) |
Sep 14, 2015 | 2.680 | 2.760 | 2.670 | 2.740 | 70,419 | +0.01(+0.37%) |
Sep 11, 2015 | 2.760 | 2.780 | 2.720 | 2.730 | 25,998 | -0.02(-0.73%) |
Sep 10, 2015 | 2.770 | 2.830 | 2.740 | 2.750 | 28,659 | -0.01(-0.36%) |
Sep 09, 2015 | 2.910 | 2.930 | 2.740 | 2.760 | 63,362 | -0.15(-5.15%) |
Sep 08, 2015 | 2.840 | 2.990 | 2.840 | 2.910 | 102,291 | +0.02(+0.69%) |
Sep 04, 2015 | 2.890 | 2.890 | 2.890 | 0 | +0.00(+0.00%) | |
Sep 03, 2015 | 2.820 | 2.920 | 2.790 | 2.890 | 68,239 | +0.07(+2.48%) |
Sep 02, 2015 | 2.930 | 2.960 | 2.810 | 2.820 | 81,121 | -0.11(-3.75%) |
Sep 01, 2015 | 3.000 | 3.070 | 2.920 | 2.930 | 103,966 | -0.17(-5.48%) |
Aug 31, 2015 | 3.000 | 3.120 | 3.000 | 3.100 | 116,351 | +0.00(+0.00%) |
Aug 28, 2015 | 3.120 | 3.180 | 3.050 | 3.100 | 100,614 | +0.00(+0.00%) |
Aug 27, 2015 | 3.000 | 3.110 | 2.870 | 3.100 | 215,927 | +0.12(+4.03%) |
Aug 26, 2015 | 2.800 | 2.990 | 2.730 | 2.980 | 74,711 | +0.19(+6.81%) |
Aug 25, 2015 | 2.650 | 2.880 | 2.650 | 2.790 | 201,270 | +0.06(+2.20%) |
Aug 24, 2015 | 2.600 | 2.850 | 2.600 | 2.730 | 130,771 | -0.09(-3.19%) |
Aug 21, 2015 | 2.870 | 2.960 | 2.800 | 2.820 | 123,032 | -0.04(-1.40%) |
Aug 20, 2015 | 2.960 | 2.960 | 2.825 | 2.860 | 75,530 | -0.08(-2.72%) |
Aug 19, 2015 | 2.920 | 3.040 | 2.810 | 2.940 | 350,013 | +0.00(+0.00%) |
Aug 18, 2015 | 3.060 | 3.150 | 2.930 | 2.940 | 120,493 | -0.15(-4.85%) |
Aug 17, 2015 | 3.050 | 3.110 | 2.940 | 3.090 | 89,739 | +0.09(+3.00%) |
Aug 14, 2015 | 2.880 | 3.030 | 2.880 | 3.000 | 53,222 | +0.04(+1.35%) |
Aug 13, 2015 | 2.790 | 3.010 | 2.770 | 2.960 | 166,426 | +0.15(+5.34%) |
Aug 12, 2015 | 2.820 | 2.890 | 2.590 | 2.810 | 306,333 | +0.00(+0.00%) |
Aug 11, 2015 | 3.070 | 3.070 | 2.730 | 2.810 | 380,586 | -0.26(-8.47%) |
Aug 10, 2015 | 3.020 | 3.130 | 3.020 | 3.070 | 89,422 | +0.00(+0.00%) |
Aug 07, 2015 | 3.120 | 3.150 | 3.020 | 3.070 | 65,163 | -0.05(-1.60%) |
Aug 06, 2015 | 3.030 | 3.180 | 2.990 | 3.120 | 56,823 | +0.09(+2.97%) |
Aug 05, 2015 | 3.020 | 3.110 | 3.010 | 3.030 | 77,576 | -0.02(-0.66%) |
Aug 04, 2015 | 3.140 | 3.150 | 3.040 | 3.050 | 91,052 | -0.19(-5.86%) |
Jul 31, 2015 | 3.240 | 3.240 | 3.240 | 0 | +0.05(+1.57%) | |
Jul 30, 2015 | 3.290 | 3.290 | 3.170 | 3.190 | 86,620 | -0.10(-3.04%) |
Jul 29, 2015 | 3.090 | 3.310 | 3.070 | 3.290 | 93,598 | +0.19(+6.13%) |
Jul 28, 2015 | 3.120 | 3.160 | 3.090 | 3.100 | 87,178 | -0.03(-0.96%) |
Jul 27, 2015 | 3.100 | 3.140 | 3.090 | 3.130 | 73,166 | +0.03(+0.97%) |
Jul 24, 2015 | 3.180 | 3.240 | 3.090 | 3.100 | 143,099 | -0.15(-4.62%) |
Jul 23, 2015 | 3.380 | 3.420 | 3.240 | 3.250 | 141,668 | -0.18(-5.25%) |
Jul 22, 2015 | 3.400 | 3.460 | 3.380 | 3.430 | 126,951 | -0.04(-1.15%) |
Jul 21, 2015 | 3.560 | 3.630 | 3.460 | 3.470 | 185,495 | -0.11(-3.07%) |
Jul 20, 2015 | 3.710 | 3.770 | 3.560 | 3.580 | 241,840 | -0.21(-5.54%) |
Jul 17, 2015 | 3.850 | 3.850 | 3.790 | 3.790 | 147,904 | -0.04(-1.04%) |
Jul 16, 2015 | 3.870 | 3.950 | 3.800 | 3.830 | 103,594 | -0.10(-2.54%) |
Jul 15, 2015 | 3.990 | 3.990 | 3.920 | 3.930 | 84,459 | -0.06(-1.50%) |
Jul 14, 2015 | 3.930 | 3.990 | 3.930 | 3.990 | 63,786 | +0.06(+1.53%) |
Jul 13, 2015 | 3.880 | 4.020 | 3.880 | 3.930 | 72,455 | +0.02(+0.51%) |
Jul 10, 2015 | 3.820 | 3.960 | 3.820 | 3.910 | 61,766 | +0.06(+1.56%) |
Jul 09, 2015 | 3.860 | 3.930 | 3.820 | 3.850 | 88,715 | -0.02(-0.52%) |
Jul 08, 2015 | 3.810 | 3.940 | 3.810 | 3.870 | 72,180 | -0.04(-1.02%) |
Jul 07, 2015 | 3.900 | 3.930 | 3.800 | 3.910 | 66,708 | +0.01(+0.26%) |
Jul 06, 2015 | 3.920 | 3.980 | 3.830 | 3.900 | 41,117 | -0.05(-1.27%) |
Jul 03, 2015 | 4.080 | 4.080 | 3.940 | 3.950 | 22,542 | -0.11(-2.71%) |
Jul 02, 2015 | 3.960 | 4.075 | 3.960 | 4.060 | 152,945 | +0.20(+5.18%) |
Jun 30, 2015 | 3.860 | 3.860 | 3.860 | 0 | -0.10(-2.53%) | |
Jun 29, 2015 | 3.920 | 4.010 | 3.910 | 3.960 | 81,263 | -0.02(-0.50%) |
Jun 26, 2015 | 3.970 | 4.100 | 3.940 | 3.980 | 236,153 | -0.05(-1.24%) |
Jun 25, 2015 | 3.860 | 4.060 | 3.860 | 4.030 | 409,212 | +0.09(+2.28%) |
Jun 24, 2015 | 3.920 | 3.950 | 3.900 | 3.940 | 61,508 | +0.00(+0.00%) |
Jun 23, 2015 | 3.930 | 3.980 | 3.880 | 3.940 | 122,291 | +0.01(+0.25%) |
Jun 22, 2015 | 3.760 | 3.940 | 3.760 | 3.930 | 92,430 | +0.12(+3.15%) |
Jun 19, 2015 | 3.740 | 3.830 | 3.740 | 3.810 | 94,332 | +0.09(+2.42%) |
Jun 18, 2015 | 3.610 | 3.740 | 3.610 | 3.720 | 102,054 | +0.06(+1.64%) |
Jun 17, 2015 | 3.640 | 3.760 | 3.640 | 3.660 | 69,558 | +0.01(+0.27%) |
Jun 16, 2015 | 3.560 | 3.650 | 3.550 | 3.650 | 45,442 | +0.05(+1.39%) |
Jun 15, 2015 | 3.590 | 3.620 | 3.560 | 3.600 | 25,088 | +0.01(+0.28%) |
Jun 12, 2015 | 3.530 | 3.610 | 3.510 | 3.590 | 78,565 | +0.09(+2.57%) |
Jun 11, 2015 | 3.530 | 3.540 | 3.500 | 3.500 | 167,630 | -0.01(-0.28%) |
Jun 10, 2015 | 3.450 | 3.520 | 3.450 | 3.510 | 33,637 | +0.06(+1.74%) |
Jun 09, 2015 | 3.500 | 3.500 | 3.410 | 3.450 | 41,439 | +0.00(+0.00%) |
Jun 08, 2015 | 3.640 | 3.640 | 3.430 | 3.450 | 159,654 | -0.15(-4.17%) |
Jun 05, 2015 | 3.630 | 3.660 | 3.590 | 3.600 | 54,293 | -0.02(-0.55%) |
Jun 04, 2015 | 3.580 | 3.670 | 3.580 | 3.620 | 93,968 | +0.01(+0.28%) |
Jun 03, 2015 | 3.610 | 3.645 | 3.570 | 3.610 | 42,491 | +0.04(+1.12%) |
Jun 02, 2015 | 3.560 | 3.610 | 3.530 | 3.570 | 173,725 | -0.03(-0.83%) |