Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 4.293 | 4.341 | 4.230 | 4.303 | 1,600,996 | +0.05(+1.13%) |
Jun 29, 2016 | 4.254 | 4.312 | 4.235 | 4.254 | 3,205,862 | +0.05(+1.15%) |
Jun 28, 2016 | 4.274 | 4.293 | 4.196 | 4.206 | 3,627,194 | -0.44(-9.54%) |
Jun 27, 2016 | 4.737 | 4.746 | 4.486 | 4.650 | 1,988,687 | -0.01(-0.21%) |
Jun 24, 2016 | 4.669 | 4.727 | 4.399 | 4.659 | 2,830,024 | +0.36(+8.30%) |
Jun 23, 2016 | 4.322 | 4.347 | 4.225 | 4.303 | 1,388,025 | +0.08(+1.83%) |
Jun 22, 2016 | 4.303 | 4.322 | 4.187 | 4.225 | 821,924 | -0.07(-1.57%) |
Jun 21, 2016 | 4.380 | 4.409 | 4.206 | 4.293 | 969,542 | -0.15(-3.47%) |
Jun 20, 2016 | 4.370 | 4.505 | 4.274 | 4.447 | 1,250,583 | +0.06(+1.32%) |
Jun 17, 2016 | 4.341 | 4.447 | 4.293 | 4.389 | 2,308,386 | +0.15(+3.64%) |
Jun 16, 2016 | 4.341 | 4.515 | 4.196 | 4.235 | 2,469,838 | +0.04(+0.92%) |
Jun 15, 2016 | 3.975 | 4.245 | 3.946 | 4.196 | 1,014,924 | +0.23(+5.84%) |
Jun 14, 2016 | 4.061 | 4.061 | 3.859 | 3.965 | 733,405 | -0.09(-2.14%) |
Jun 13, 2016 | 4.148 | 4.158 | 3.950 | 4.052 | 979,183 | -0.01(-0.24%) |
Jun 10, 2016 | 4.187 | 4.273 | 4.042 | 4.061 | 1,156,901 | -0.09(-2.09%) |
Jun 09, 2016 | 3.994 | 4.177 | 3.955 | 4.148 | 1,098,227 | +0.14(+3.61%) |
Jun 08, 2016 | 4.052 | 4.148 | 3.960 | 4.003 | 1,203,051 | +0.08(+1.97%) |
Jun 07, 2016 | 3.868 | 3.994 | 3.830 | 3.926 | 611,977 | -0.02(-0.49%) |
Jun 06, 2016 | 3.878 | 3.950 | 3.762 | 3.946 | 1,259,098 | +0.10(+2.51%) |
Jun 03, 2016 | 3.666 | 3.849 | 3.656 | 3.849 | 1,349,162 | +0.42(+12.39%) |
Jun 02, 2016 | 3.405 | 3.473 | 3.372 | 3.425 | 358,536 | +0.00(+0.00%) |
Jun 01, 2016 | 3.483 | 3.502 | 3.346 | 3.425 | 660,732 | -0.04(-1.11%) |
May 31, 2016 | 3.367 | 3.502 | 3.347 | 3.463 | 876,017 | +0.10(+2.87%) |
May 27, 2016 | 3.569 | 3.367 | 3.367 | 3.367 | 1,317,005 | -0.21(-5.93%) |
May 26, 2016 | 3.724 | 3.753 | 3.540 | 3.579 | 877,407 | -0.04(-1.07%) |
May 25, 2016 | 3.454 | 3.656 | 3.376 | 3.618 | 1,157,984 | +0.17(+5.04%) |
May 24, 2016 | 3.714 | 3.762 | 3.444 | 3.444 | 2,001,255 | -0.35(-9.16%) |
May 23, 2016 | 3.714 | 3.926 | 3.627 | 3.791 | 867,411 | +0.00(+0.00%) |
May 20, 2016 | 3.955 | 4.013 | 3.724 | 3.791 | 3,898,188 | -0.20(-5.07%) |
May 19, 2016 | 3.888 | 4.085 | 3.849 | 3.994 | 1,297,964 | -0.01(-0.24%) |
May 18, 2016 | 4.187 | 4.356 | 3.975 | 4.003 | 1,750,844 | -0.23(-5.47%) |
May 17, 2016 | 4.148 | 4.322 | 4.110 | 4.235 | 1,028,958 | +0.10(+2.33%) |
May 16, 2016 | 4.177 | 4.264 | 4.100 | 4.139 | 1,277,045 | +0.10(+2.39%) |
May 13, 2016 | 4.090 | 4.119 | 3.965 | 4.042 | 753,440 | -0.03(-0.71%) |
May 12, 2016 | 4.167 | 4.235 | 4.008 | 4.071 | 1,088,244 | -0.08(-1.86%) |
May 11, 2016 | 4.110 | 4.148 | 3.888 | 4.148 | 1,157,217 | +0.19(+4.88%) |
May 10, 2016 | 3.830 | 3.955 | 3.733 | 3.955 | 743,644 | +0.17(+4.59%) |
May 09, 2016 | 3.878 | 3.917 | 3.743 | 3.782 | 1,021,463 | -0.24(-6.00%) |
May 06, 2016 | 3.868 | 4.206 | 3.849 | 4.023 | 1,922,354 | +0.24(+6.38%) |
May 05, 2016 | 3.762 | 3.830 | 3.651 | 3.782 | 668,199 | +0.04(+1.03%) |
May 04, 2016 | 3.859 | 3.994 | 3.627 | 3.743 | 1,091,978 | -0.16(-4.20%) |
May 03, 2016 | 4.013 | 4.100 | 3.830 | 3.907 | 1,365,327 | -0.12(-2.88%) |
May 02, 2016 | 4.206 | 4.216 | 3.984 | 4.023 | 1,359,454 | -0.10(-2.34%) |
Apr 29, 2016 | 4.090 | 4.206 | 4.042 | 4.119 | 1,514,843 | +0.14(+3.64%) |
Apr 28, 2016 | 3.859 | 4.023 | 3.811 | 3.975 | 1,423,184 | +0.20(+5.37%) |
Apr 27, 2016 | 3.830 | 3.859 | 3.647 | 3.772 | 839,257 | -0.05(-1.26%) |
Apr 26, 2016 | 3.675 | 3.820 | 3.608 | 3.820 | 833,527 | +0.15(+4.21%) |
Apr 25, 2016 | 3.811 | 3.849 | 3.608 | 3.666 | 905,872 | -0.17(-4.52%) |
Apr 22, 2016 | 3.859 | 3.917 | 3.675 | 3.839 | 1,124,831 | -0.06(-1.49%) |
Apr 21, 2016 | 3.946 | 3.965 | 3.782 | 3.897 | 1,253,413 | +0.13(+3.32%) |
Apr 20, 2016 | 3.975 | 4.119 | 3.733 | 3.772 | 2,400,772 | -0.26(-6.46%) |
Apr 19, 2016 | 3.994 | 4.110 | 3.955 | 4.032 | 1,462,175 | +0.24(+6.36%) |
Apr 18, 2016 | 3.801 | 3.917 | 3.743 | 3.791 | 942,349 | +0.04(+1.03%) |
Apr 15, 2016 | 3.695 | 3.835 | 3.618 | 3.753 | 713,975 | +0.06(+1.57%) |
Apr 14, 2016 | 3.753 | 3.799 | 3.589 | 3.695 | 900,482 | -0.08(-2.05%) |
Apr 13, 2016 | 3.685 | 3.859 | 3.637 | 3.772 | 1,139,349 | +0.02(+0.51%) |
Apr 12, 2016 | 3.743 | 3.811 | 3.695 | 3.753 | 1,437,297 | +0.04(+1.04%) |
Apr 11, 2016 | 3.511 | 3.888 | 3.502 | 3.714 | 2,710,176 | +0.30(+8.76%) |
Apr 08, 2016 | 3.299 | 3.483 | 3.270 | 3.415 | 1,426,523 | +0.19(+5.99%) |
Apr 07, 2016 | 3.290 | 3.367 | 3.145 | 3.222 | 1,640,067 | +0.02(+0.60%) |
Apr 06, 2016 | 3.203 | 3.280 | 3.164 | 3.203 | 906,397 | -0.03(-0.90%) |
Apr 05, 2016 | 3.155 | 3.241 | 3.087 | 3.232 | 661,018 | +0.16(+5.35%) |
Apr 04, 2016 | 3.222 | 3.241 | 3.058 | 3.068 | 598,991 | -0.15(-4.79%) |
Apr 01, 2016 | 3.097 | 3.222 | 2.991 | 3.222 | 900,234 | +0.05(+1.52%) |
Mar 31, 2016 | 3.174 | 3.183 | 3.048 | 3.174 | 752,605 | +0.02(+0.61%) |
Mar 30, 2016 | 3.193 | 3.270 | 3.087 | 3.155 | 751,457 | -0.04(-1.21%) |
Mar 29, 2016 | 3.000 | 3.251 | 2.942 | 3.193 | 1,281,176 | +0.22(+7.47%) |
Mar 28, 2016 | 2.991 | 3.029 | 2.904 | 2.971 | 654,446 | -0.06(-1.91%) |
Mar 24, 2016 | 3.010 | 3.029 | 3.029 | 3.029 | 509,698 | -0.01(-0.32%) |
Mar 23, 2016 | 3.106 | 3.145 | 3.000 | 3.039 | 1,031,176 | -0.19(-5.97%) |
Mar 22, 2016 | 3.299 | 3.299 | 3.164 | 3.232 | 677,093 | +0.02(+0.60%) |
Mar 21, 2016 | 3.261 | 3.328 | 3.145 | 3.212 | 996,571 | -0.05(-1.48%) |
Mar 18, 2016 | 3.261 | 3.328 | 3.116 | 3.261 | 5,536,571 | +0.04(+1.20%) |
Mar 17, 2016 | 3.299 | 3.367 | 3.183 | 3.222 | 1,351,815 | +0.01(+0.30%) |
Mar 16, 2016 | 2.981 | 3.232 | 2.952 | 3.212 | 1,472,613 | +0.18(+6.05%) |
Mar 15, 2016 | 2.971 | 3.039 | 2.881 | 3.029 | 972,071 | +0.00(+0.00%) |
Mar 14, 2016 | 3.077 | 3.145 | 2.952 | 3.029 | 1,569,218 | +0.03(+0.96%) |
Mar 11, 2016 | 3.058 | 3.101 | 2.971 | 3.000 | 747,718 | -0.10(-3.12%) |
Mar 10, 2016 | 2.971 | 3.140 | 2.942 | 3.097 | 1,107,766 | +0.16(+5.59%) |
Mar 09, 2016 | 2.846 | 3.027 | 2.798 | 2.933 | 918,998 | +0.04(+1.33%) |
Mar 08, 2016 | 3.097 | 3.097 | 2.880 | 2.894 | 1,093,444 | -0.16(-5.36%) |
Mar 07, 2016 | 3.077 | 3.174 | 2.971 | 3.058 | 1,533,617 | +0.06(+1.93%) |
Mar 04, 2016 | 3.212 | 3.367 | 2.947 | 3.000 | 2,192,431 | -0.15(-4.89%) |
Mar 03, 2016 | 2.952 | 3.155 | 2.952 | 3.155 | 1,337,852 | +0.22(+7.57%) |
Mar 02, 2016 | 2.769 | 2.952 | 2.720 | 2.933 | 1,000,668 | +0.23(+8.57%) |
Mar 01, 2016 | 2.904 | 2.913 | 2.701 | 2.701 | 1,098,337 | -0.16(-5.72%) |
Feb 29, 2016 | 2.807 | 2.903 | 2.794 | 2.865 | 899,779 | +0.12(+4.21%) |
Feb 26, 2016 | 2.778 | 2.836 | 2.711 | 2.749 | 491,522 | -0.06(-2.06%) |
Feb 25, 2016 | 2.720 | 2.846 | 2.711 | 2.807 | 596,188 | +0.05(+1.75%) |
Feb 24, 2016 | 2.769 | 2.875 | 2.740 | 2.759 | 945,640 | +0.05(+1.78%) |
Feb 23, 2016 | 2.778 | 2.817 | 2.682 | 2.711 | 838,832 | -0.02(-0.71%) |
Feb 22, 2016 | 2.672 | 2.807 | 2.663 | 2.730 | 630,939 | +0.01(+0.35%) |
Feb 19, 2016 | 2.807 | 2.836 | 2.711 | 2.720 | 2,050,805 | -0.08(-2.76%) |
Feb 18, 2016 | 2.518 | 2.894 | 2.489 | 2.798 | 1,587,217 | +0.24(+9.43%) |
Feb 17, 2016 | 2.566 | 2.672 | 2.479 | 2.556 | 939,046 | -0.01(-0.38%) |
Feb 16, 2016 | 2.653 | 2.682 | 2.537 | 2.566 | 949,392 | -0.14(-5.34%) |
Feb 12, 2016 | 2.672 | 2.711 | 2.711 | 2.711 | 916,980 | +0.04(+1.44%) |
Feb 11, 2016 | 2.643 | 2.740 | 2.556 | 2.672 | 1,493,942 | +0.22(+9.06%) |
Feb 10, 2016 | 2.508 | 2.508 | 2.291 | 2.450 | 862,142 | -0.04(-1.55%) |
Feb 09, 2016 | 2.682 | 2.711 | 2.421 | 2.489 | 825,008 | -0.14(-5.15%) |
Feb 08, 2016 | 2.585 | 2.711 | 2.556 | 2.624 | 1,394,828 | +0.14(+5.84%) |
Feb 05, 2016 | 2.354 | 2.489 | 2.315 | 2.479 | 509,486 | +0.11(+4.47%) |
Feb 04, 2016 | 2.441 | 2.499 | 2.354 | 2.373 | 1,302,196 | +0.06(+2.50%) |
Feb 03, 2016 | 2.180 | 2.363 | 2.180 | 2.315 | 735,349 | +0.15(+7.14%) |
Feb 02, 2016 | 2.228 | 2.238 | 2.142 | 2.161 | 295,265 | -0.07(-3.03%) |
Feb 01, 2016 | 2.238 | 2.296 | 2.209 | 2.228 | 460,973 | +0.03(+1.32%) |
Jan 29, 2016 | 2.151 | 2.219 | 2.122 | 2.199 | 462,771 | +0.05(+2.24%) |
Jan 28, 2016 | 2.132 | 2.180 | 2.122 | 2.151 | 458,213 | +0.01(+0.45%) |
Jan 27, 2016 | 2.103 | 2.175 | 2.074 | 2.142 | 697,034 | +0.08(+3.74%) |
Jan 26, 2016 | 2.035 | 2.122 | 2.016 | 2.064 | 1,209,303 | +0.08(+3.88%) |
Jan 25, 2016 | 2.026 | 2.050 | 1.987 | 1.987 | 668,029 | +0.01(+0.49%) |
Jan 22, 2016 | 2.007 | 2.064 | 1.939 | 1.978 | 684,051 | -0.02(-0.97%) |
Jan 21, 2016 | 1.949 | 2.026 | 1.891 | 1.997 | 629,623 | +0.05(+2.48%) |
Jan 20, 2016 | 2.074 | 2.093 | 1.871 | 1.949 | 1,114,860 | -0.03(-1.46%) |
Jan 19, 2016 | 2.132 | 2.199 | 1.929 | 1.978 | 1,091,524 | -0.17(-8.07%) |
Jan 15, 2016 | 2.267 | 2.151 | 2.151 | 2.151 | 534,058 | -0.08(-3.46%) |
Jan 14, 2016 | 2.286 | 2.315 | 2.199 | 2.228 | 588,087 | -0.09(-3.75%) |
Jan 13, 2016 | 2.363 | 2.402 | 2.296 | 2.315 | 715,742 | +0.02(+0.84%) |
Jan 12, 2016 | 2.460 | 2.460 | 2.267 | 2.296 | 1,379,362 | -0.16(-6.67%) |
Jan 11, 2016 | 2.595 | 2.605 | 2.460 | 2.460 | 802,521 | -0.13(-4.85%) |
Jan 08, 2016 | 2.527 | 2.614 | 2.508 | 2.585 | 476,527 | -0.01(-0.37%) |
Jan 07, 2016 | 2.605 | 2.672 | 2.556 | 2.595 | 891,585 | +0.04(+1.51%) |
Jan 06, 2016 | 2.537 | 2.585 | 2.498 | 2.556 | 460,557 | +0.03(+1.15%) |
Jan 05, 2016 | 2.566 | 2.576 | 2.499 | 2.527 | 257,471 | +0.03(+1.16%) |
Jan 04, 2016 | 2.605 | 2.641 | 2.479 | 2.499 | 540,060 | -0.04(-1.52%) |
Dec 31, 2015 | 2.460 | 2.537 | 2.537 | 2.537 | 507,417 | +0.06(+2.33%) |
Dec 30, 2015 | 2.518 | 2.532 | 2.441 | 2.479 | 606,318 | -0.05(-1.91%) |
Dec 29, 2015 | 2.624 | 2.653 | 2.527 | 2.527 | 415,043 | -0.07(-2.60%) |
Dec 28, 2015 | 2.614 | 2.643 | 2.556 | 2.595 | 285,698 | -0.05(-1.83%) |
Dec 24, 2015 | 2.653 | 2.643 | 2.643 | 2.643 | 268,065 | -0.01(-0.36%) |
Dec 23, 2015 | 2.547 | 2.653 | 2.518 | 2.653 | 397,977 | +0.14(+5.36%) |
Dec 22, 2015 | 2.518 | 2.595 | 2.494 | 2.518 | 286,218 | -0.02(-0.76%) |
Dec 21, 2015 | 2.556 | 2.653 | 2.518 | 2.537 | 450,126 | +0.00(+0.00%) |
Dec 18, 2015 | 2.479 | 2.595 | 2.453 | 2.537 | 2,554,189 | +0.09(+3.54%) |
Dec 17, 2015 | 2.585 | 2.585 | 2.441 | 2.450 | 547,164 | -0.14(-5.58%) |
Dec 16, 2015 | 2.489 | 2.614 | 2.489 | 2.595 | 523,508 | +0.12(+4.67%) |
Dec 15, 2015 | 2.489 | 2.537 | 2.445 | 2.479 | 520,924 | -0.04(-1.53%) |
Dec 14, 2015 | 2.585 | 2.653 | 2.489 | 2.518 | 568,565 | -0.05(-1.88%) |
Dec 11, 2015 | 2.518 | 2.613 | 2.489 | 2.566 | 503,929 | +0.02(+0.76%) |
Dec 10, 2015 | 2.556 | 2.591 | 2.528 | 2.547 | 372,432 | -0.03(-1.12%) |
Dec 09, 2015 | 2.576 | 2.653 | 2.547 | 2.576 | 371,211 | +0.02(+0.75%) |
Dec 08, 2015 | 2.624 | 2.663 | 2.556 | 2.556 | 349,851 | -0.11(-3.99%) |
Dec 07, 2015 | 2.720 | 2.729 | 2.590 | 2.663 | 475,119 | -0.12(-4.17%) |
Dec 04, 2015 | 2.605 | 2.778 | 2.605 | 2.778 | 1,039,451 | +0.19(+7.46%) |
Dec 03, 2015 | 2.576 | 2.627 | 2.537 | 2.585 | 413,454 | +0.02(+0.75%) |
Dec 02, 2015 | 2.595 | 2.595 | 2.508 | 2.566 | 315,693 | -0.07(-2.56%) |
Dec 01, 2015 | 2.547 | 2.643 | 2.547 | 2.634 | 476,709 | +0.09(+3.41%) |
Nov 30, 2015 | 2.460 | 2.576 | 2.460 | 2.547 | 491,819 | +0.05(+1.93%) |
Nov 27, 2015 | 2.489 | 2.547 | 2.470 | 2.499 | 176,868 | -0.07(-2.63%) |
Nov 25, 2015 | 2.547 | 2.566 | 2.566 | 2.566 | 428,532 | +0.02(+0.76%) |
Nov 24, 2015 | 2.576 | 2.653 | 2.547 | 2.547 | 842,343 | +0.00(+0.00%) |
Nov 23, 2015 | 2.441 | 2.614 | 2.441 | 2.547 | 1,044,216 | +0.05(+1.93%) |
Nov 20, 2015 | 2.624 | 2.634 | 2.445 | 2.499 | 738,267 | -0.11(-4.07%) |
Nov 19, 2015 | 2.585 | 2.663 | 2.585 | 2.605 | 1,240,364 | +0.05(+1.89%) |
Nov 18, 2015 | 2.479 | 2.566 | 2.441 | 2.556 | 758,722 | +0.12(+4.74%) |
Nov 17, 2015 | 2.518 | 2.547 | 2.431 | 2.441 | 856,030 | -0.14(-5.24%) |
Nov 16, 2015 | 2.566 | 2.634 | 2.556 | 2.576 | 346,710 | +0.02(+0.75%) |
Nov 13, 2015 | 2.585 | 2.605 | 2.527 | 2.556 | 392,806 | -0.03(-1.12%) |
Nov 12, 2015 | 2.547 | 2.634 | 2.547 | 2.585 | 402,903 | -0.02(-0.74%) |
Nov 11, 2015 | 2.576 | 2.643 | 2.576 | 2.605 | 704,961 | +0.04(+1.50%) |
Nov 10, 2015 | 2.566 | 2.634 | 2.556 | 2.566 | 537,318 | -0.04(-1.48%) |
Nov 09, 2015 | 2.556 | 2.643 | 2.556 | 2.605 | 581,997 | +0.03(+1.12%) |
Nov 06, 2015 | 2.556 | 2.605 | 2.537 | 2.576 | 797,090 | -0.05(-1.84%) |
Nov 05, 2015 | 2.672 | 2.701 | 2.595 | 2.624 | 1,396,636 | -0.04(-1.45%) |
Nov 04, 2015 | 2.624 | 2.720 | 2.624 | 2.663 | 1,759,036 | +0.07(+2.60%) |
Nov 03, 2015 | 2.576 | 2.595 | 2.508 | 2.595 | 1,119,911 | +0.04(+1.51%) |
Nov 02, 2015 | 2.518 | 2.595 | 2.518 | 2.556 | 654,520 | +0.00(+0.00%) |
Oct 30, 2015 | 2.556 | 2.556 | 2.508 | 2.556 | 892,581 | +0.00(+0.00%) |
Oct 29, 2015 | 2.547 | 2.595 | 2.508 | 2.556 | 1,037,918 | -0.01(-0.38%) |
Oct 28, 2015 | 2.643 | 2.691 | 2.538 | 2.566 | 1,845,486 | -0.02(-0.75%) |
Oct 27, 2015 | 2.499 | 2.632 | 2.489 | 2.585 | 3,878,050 | -0.31(-10.67%) |
Oct 26, 2015 | 2.971 | 2.981 | 2.884 | 2.894 | 309,345 | -0.04(-1.32%) |
Oct 23, 2015 | 2.923 | 2.971 | 2.798 | 2.933 | 541,749 | +0.05(+1.67%) |
Oct 22, 2015 | 2.778 | 2.942 | 2.749 | 2.884 | 465,489 | +0.09(+3.10%) |
Oct 21, 2015 | 2.855 | 2.855 | 2.769 | 2.798 | 358,583 | -0.08(-2.68%) |
Oct 20, 2015 | 2.817 | 2.971 | 2.817 | 2.875 | 445,289 | +0.04(+1.36%) |
Oct 19, 2015 | 2.904 | 2.923 | 2.749 | 2.836 | 749,976 | -0.09(-2.97%) |
Oct 16, 2015 | 2.971 | 3.029 | 2.894 | 2.923 | 378,265 | -0.07(-2.26%) |
Oct 15, 2015 | 2.981 | 3.048 | 2.904 | 2.991 | 961,546 | +0.05(+1.64%) |
Oct 14, 2015 | 2.846 | 2.971 | 2.846 | 2.942 | 990,256 | +0.14(+5.17%) |
Oct 13, 2015 | 2.827 | 2.894 | 2.749 | 2.798 | 722,278 | -0.06(-2.03%) |
Oct 12, 2015 | 2.991 | 3.019 | 2.807 | 2.855 | 386,574 | -0.06(-1.99%) |
Oct 09, 2015 | 2.855 | 2.913 | 2.749 | 2.913 | 652,210 | +0.20(+7.47%) |
Oct 08, 2015 | 2.720 | 2.923 | 2.672 | 2.711 | 561,589 | -0.08(-2.77%) |
Oct 07, 2015 | 2.855 | 2.884 | 2.701 | 2.788 | 579,591 | -0.01(-0.34%) |
Oct 06, 2015 | 2.923 | 2.952 | 2.798 | 2.798 | 841,527 | -0.05(-1.69%) |
Oct 05, 2015 | 2.730 | 2.875 | 2.730 | 2.846 | 599,749 | +0.12(+4.24%) |
Oct 02, 2015 | 2.595 | 2.730 | 2.556 | 2.730 | 497,838 | +0.25(+10.12%) |
Oct 01, 2015 | 2.605 | 2.653 | 2.479 | 2.479 | 294,705 | -0.10(-3.75%) |
Sep 30, 2015 | 2.527 | 2.595 | 2.470 | 2.576 | 410,617 | +0.05(+1.91%) |
Sep 29, 2015 | 2.566 | 2.643 | 2.508 | 2.527 | 280,689 | -0.02(-0.76%) |
Sep 28, 2015 | 2.585 | 2.667 | 2.537 | 2.547 | 423,459 | -0.14(-5.04%) |
Sep 25, 2015 | 2.778 | 2.788 | 2.634 | 2.682 | 392,549 | -0.12(-4.14%) |
Sep 24, 2015 | 2.653 | 2.827 | 2.653 | 2.798 | 756,535 | +0.16(+6.23%) |
Sep 23, 2015 | 2.691 | 2.761 | 2.595 | 2.634 | 287,430 | -0.03(-1.09%) |
Sep 22, 2015 | 2.682 | 2.720 | 2.653 | 2.663 | 309,989 | -0.09(-3.16%) |
Sep 21, 2015 | 2.749 | 2.817 | 2.682 | 2.749 | 413,902 | +0.00(+0.00%) |
Sep 18, 2015 | 2.841 | 2.875 | 2.701 | 2.749 | 1,243,560 | -0.02(-0.70%) |
Sep 17, 2015 | 2.614 | 2.788 | 2.547 | 2.769 | 610,112 | +0.15(+5.90%) |
Sep 16, 2015 | 2.460 | 2.653 | 2.392 | 2.614 | 985,243 | +0.19(+7.97%) |
Sep 15, 2015 | 2.508 | 2.605 | 2.421 | 2.421 | 435,367 | -0.13(-4.92%) |
Sep 14, 2015 | 2.383 | 2.547 | 2.325 | 2.547 | 701,337 | +0.09(+3.53%) |
Sep 11, 2015 | 2.392 | 2.470 | 2.315 | 2.460 | 550,657 | +0.03(+1.19%) |
Sep 10, 2015 | 2.441 | 2.460 | 2.373 | 2.431 | 571,452 | +0.03(+1.20%) |
Sep 09, 2015 | 2.441 | 2.460 | 2.335 | 2.402 | 604,230 | -0.04(-1.58%) |
Sep 08, 2015 | 2.537 | 2.556 | 2.441 | 2.441 | 426,211 | -0.08(-3.07%) |
Sep 04, 2015 | 2.508 | 2.518 | 2.518 | 2.518 | 303,932 | -0.01(-0.38%) |
Sep 03, 2015 | 2.450 | 2.653 | 2.441 | 2.527 | 417,785 | +0.00(+0.00%) |
Sep 02, 2015 | 2.537 | 2.614 | 2.450 | 2.527 | 360,687 | -0.02(-0.76%) |
Sep 01, 2015 | 2.691 | 2.749 | 2.537 | 2.547 | 510,239 | -0.09(-3.30%) |
Aug 31, 2015 | 2.663 | 2.687 | 2.566 | 2.634 | 427,358 | -0.11(-3.87%) |
Aug 28, 2015 | 2.566 | 2.769 | 2.566 | 2.740 | 616,128 | +0.14(+5.58%) |
Aug 27, 2015 | 2.412 | 2.605 | 2.335 | 2.595 | 759,702 | +0.18(+7.60%) |
Aug 26, 2015 | 2.470 | 2.489 | 2.277 | 2.412 | 1,263,833 | -0.14(-5.66%) |
Aug 25, 2015 | 2.740 | 2.740 | 2.460 | 2.556 | 827,351 | -0.14(-5.36%) |
Aug 24, 2015 | 2.778 | 2.942 | 2.672 | 2.701 | 1,366,696 | -0.14(-5.08%) |
Aug 21, 2015 | 2.913 | 2.971 | 2.788 | 2.846 | 1,336,968 | -0.07(-2.32%) |
Aug 20, 2015 | 2.942 | 2.952 | 2.875 | 2.913 | 1,305,776 | +0.06(+2.03%) |
Aug 19, 2015 | 2.846 | 2.942 | 2.798 | 2.855 | 695,674 | +0.06(+2.07%) |
Aug 18, 2015 | 2.798 | 2.904 | 2.720 | 2.798 | 565,628 | +0.01(+0.35%) |
Aug 17, 2015 | 2.798 | 2.925 | 2.769 | 2.788 | 746,423 | +0.06(+2.12%) |
Aug 14, 2015 | 2.798 | 2.952 | 2.672 | 2.730 | 654,420 | -0.06(-2.08%) |
Aug 13, 2015 | 2.884 | 3.039 | 2.769 | 2.788 | 885,397 | -0.19(-6.47%) |
Aug 12, 2015 | 2.788 | 3.010 | 2.749 | 2.981 | 1,186,062 | +0.25(+9.19%) |
Aug 11, 2015 | 2.643 | 2.759 | 2.561 | 2.730 | 687,066 | +0.13(+4.81%) |
Aug 10, 2015 | 2.441 | 2.624 | 2.335 | 2.605 | 755,607 | +0.24(+10.20%) |
Aug 07, 2015 | 2.412 | 2.508 | 2.363 | 2.363 | 393,016 | -0.04(-1.61%) |
Aug 06, 2015 | 2.238 | 2.402 | 2.209 | 2.402 | 633,708 | +0.18(+8.26%) |
Aug 05, 2015 | 2.412 | 2.412 | 2.219 | 2.219 | 699,193 | -0.19(-8.00%) |
Aug 04, 2015 | 2.431 | 2.431 | 2.320 | 2.412 | 386,574 | +0.06(+2.46%) |
Aug 03, 2015 | 2.460 | 2.556 | 2.325 | 2.354 | 391,978 | -0.11(-4.31%) |
Jul 31, 2015 | 2.373 | 2.468 | 2.363 | 2.460 | 590,360 | +0.12(+4.94%) |
Jul 30, 2015 | 2.354 | 2.392 | 2.281 | 2.344 | 432,107 | -0.02(-0.82%) |
Jul 29, 2015 | 2.363 | 2.412 | 2.286 | 2.363 | 525,122 | +0.03(+1.24%) |
Jul 28, 2015 | 2.392 | 2.402 | 2.267 | 2.335 | 570,772 | +0.07(+2.98%) |
Jul 27, 2015 | 2.363 | 2.566 | 2.248 | 2.267 | 804,313 | -0.14(-6.00%) |
Jul 24, 2015 | 2.151 | 2.412 | 2.122 | 2.412 | 1,310,264 | +0.19(+8.70%) |
Jul 23, 2015 | 2.441 | 2.470 | 2.180 | 2.219 | 1,639,529 | -0.20(-8.37%) |
Jul 22, 2015 | 2.460 | 2.537 | 2.373 | 2.421 | 1,045,612 | -0.09(-3.46%) |
Jul 21, 2015 | 2.556 | 2.663 | 2.489 | 2.508 | 911,945 | -0.05(-1.89%) |
Jul 20, 2015 | 2.749 | 2.778 | 2.537 | 2.556 | 1,259,742 | -0.30(-10.47%) |
Jul 17, 2015 | 2.923 | 2.952 | 2.807 | 2.855 | 1,001,852 | -0.16(-5.43%) |
Jul 16, 2015 | 2.952 | 3.019 | 2.884 | 3.019 | 618,822 | +0.10(+3.30%) |
Jul 15, 2015 | 2.904 | 2.971 | 2.855 | 2.923 | 446,969 | +0.01(+0.33%) |
Jul 14, 2015 | 2.962 | 3.048 | 2.913 | 2.913 | 372,293 | -0.09(-2.89%) |
Jul 13, 2015 | 2.855 | 3.000 | 2.778 | 3.000 | 607,446 | +0.08(+2.64%) |
Jul 10, 2015 | 2.942 | 2.942 | 2.875 | 2.923 | 348,922 | -0.01(-0.33%) |
Jul 09, 2015 | 3.010 | 3.010 | 2.923 | 2.933 | 549,019 | -0.03(-0.98%) |
Jul 08, 2015 | 3.000 | 3.068 | 2.923 | 2.962 | 595,749 | -0.09(-2.85%) |
Jul 07, 2015 | 3.097 | 3.097 | 2.884 | 3.048 | 1,055,970 | -0.13(-3.95%) |
Jul 06, 2015 | 3.106 | 3.174 | 3.029 | 3.174 | 639,445 | +0.09(+2.81%) |
Jul 02, 2015 | 2.846 | 3.087 | 3.087 | 3.087 | 1,573,046 | +0.32(+11.50%) |