Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.485 | 3.493 | 3.441 | 3.480 | 680,948 | +0.00(+0.13%) |
Aug 30, 2016 | 3.450 | 3.493 | 3.445 | 3.476 | 708,128 | +0.03(+0.89%) |
Aug 29, 2016 | 3.406 | 3.445 | 3.393 | 3.445 | 611,359 | +0.06(+1.81%) |
Aug 26, 2016 | 3.323 | 3.393 | 3.323 | 3.384 | 687,397 | +0.06(+1.71%) |
Aug 25, 2016 | 3.367 | 3.367 | 3.314 | 3.327 | 830,207 | -0.04(-1.30%) |
Aug 24, 2016 | 3.384 | 3.389 | 3.319 | 3.371 | 1,119,567 | -0.00(-0.13%) |
Aug 23, 2016 | 3.384 | 3.384 | 3.354 | 3.376 | 812,221 | +0.00(+0.13%) |
Aug 22, 2016 | 3.362 | 3.376 | 3.345 | 3.371 | 618,348 | +0.01(+0.26%) |
Aug 19, 2016 | 3.362 | 3.377 | 3.336 | 3.362 | 431,677 | -0.01(-0.26%) |
Aug 18, 2016 | 3.349 | 3.384 | 3.341 | 3.371 | 534,625 | +0.01(+0.26%) |
Aug 17, 2016 | 3.371 | 3.371 | 3.323 | 3.362 | 708,675 | +0.00(+0.13%) |
Aug 16, 2016 | 3.354 | 3.374 | 3.327 | 3.358 | 547,976 | +0.02(+0.52%) |
Aug 15, 2016 | 3.341 | 3.354 | 3.323 | 3.341 | 431,604 | +0.01(+0.39%) |
Aug 12, 2016 | 3.284 | 3.345 | 3.275 | 3.327 | 462,826 | +0.02(+0.53%) |
Aug 11, 2016 | 3.310 | 3.314 | 3.288 | 3.310 | 486,727 | -0.00(-0.13%) |
Aug 10, 2016 | 3.349 | 3.380 | 3.288 | 3.314 | 720,018 | +0.01(+0.40%) |
Aug 09, 2016 | 3.231 | 3.319 | 3.218 | 3.301 | 1,125,878 | +0.07(+2.16%) |
Aug 08, 2016 | 3.245 | 3.253 | 3.218 | 3.231 | 413,897 | -0.00(-0.13%) |
Aug 05, 2016 | 3.210 | 3.236 | 3.196 | 3.236 | 514,438 | +0.02(+0.68%) |
Aug 04, 2016 | 3.205 | 3.223 | 3.183 | 3.214 | 565,481 | +0.00(+0.14%) |
Aug 03, 2016 | 3.188 | 3.218 | 3.175 | 3.210 | 816,183 | +0.02(+0.68%) |
Aug 02, 2016 | 3.201 | 3.210 | 3.170 | 3.188 | 974,205 | -0.02(-0.68%) |
Aug 01, 2016 | 3.201 | 3.218 | 3.181 | 3.210 | 809,345 | -0.01(-0.27%) |
Jul 29, 2016 | 3.192 | 3.218 | 3.175 | 3.218 | 873,971 | +0.04(+1.38%) |
Jul 28, 2016 | 3.196 | 3.205 | 3.164 | 3.175 | 639,835 | -0.03(-0.95%) |
Jul 27, 2016 | 3.157 | 3.218 | 3.148 | 3.205 | 1,139,854 | -0.02(-0.68%) |
Jul 26, 2016 | 3.205 | 3.249 | 3.196 | 3.227 | 985,106 | +0.03(+0.96%) |
Jul 25, 2016 | 3.188 | 3.210 | 3.179 | 3.196 | 558,299 | +0.01(+0.27%) |
Jul 22, 2016 | 3.162 | 3.188 | 3.157 | 3.188 | 463,806 | +0.03(+0.83%) |
Jul 21, 2016 | 3.175 | 3.183 | 3.153 | 3.162 | 864,530 | +0.00(+0.00%) |
Jul 20, 2016 | 3.148 | 3.166 | 3.135 | 3.162 | 425,386 | +0.01(+0.42%) |
Jul 19, 2016 | 3.140 | 3.166 | 3.131 | 3.148 | 612,850 | +0.00(+0.14%) |
Jul 18, 2016 | 3.131 | 3.153 | 3.105 | 3.144 | 686,808 | -0.02(-0.69%) |
Jul 15, 2016 | 3.148 | 3.179 | 3.127 | 3.166 | 651,661 | +0.03(+0.97%) |
Jul 14, 2016 | 3.162 | 3.179 | 3.127 | 3.135 | 518,693 | -0.01(-0.28%) |
Jul 13, 2016 | 3.162 | 3.166 | 3.114 | 3.144 | 797,178 | -0.01(-0.41%) |
Jul 12, 2016 | 3.109 | 3.162 | 3.109 | 3.157 | 666,049 | +0.05(+1.69%) |
Jul 11, 2016 | 3.052 | 3.114 | 3.052 | 3.105 | 818,342 | +0.05(+1.72%) |
Jul 08, 2016 | 3.052 | 3.087 | 3.033 | 3.052 | 1,245,499 | +0.00(+0.14%) |
Jul 07, 2016 | 3.017 | 3.052 | 2.996 | 3.048 | 576,216 | +0.04(+1.45%) |
Jul 05, 2016 | 3.044 | 3.044 | 2.969 | 3.004 | 895,797 | -0.03(-0.86%) |
Jul 01, 2016 | 2.987 | 3.031 | 3.031 | 3.031 | 956,540 | +0.05(+1.61%) |
Jun 30, 2016 | 2.943 | 2.987 | 2.917 | 2.983 | 795,266 | +0.06(+1.94%) |
Jun 29, 2016 | 2.943 | 2.948 | 2.913 | 2.926 | 472,368 | +0.00(+0.00%) |
Jun 28, 2016 | 2.917 | 2.948 | 2.891 | 2.926 | 511,555 | +0.05(+1.67%) |
Jun 27, 2016 | 2.895 | 2.901 | 2.847 | 2.878 | 899,246 | -0.03(-1.20%) |
Jun 24, 2016 | 2.852 | 2.930 | 2.843 | 2.913 | 802,694 | -0.01(-0.45%) |
Jun 23, 2016 | 2.921 | 2.934 | 2.900 | 2.926 | 733,073 | +0.03(+1.06%) |
Jun 22, 2016 | 2.900 | 2.930 | 2.880 | 2.895 | 791,109 | -0.01(-0.30%) |
Jun 21, 2016 | 2.900 | 2.917 | 2.882 | 2.904 | 677,829 | +0.00(+0.15%) |
Jun 20, 2016 | 2.900 | 2.930 | 2.892 | 2.900 | 1,242,637 | +0.02(+0.76%) |
Jun 17, 2016 | 2.838 | 2.891 | 2.838 | 2.878 | 1,532,464 | +0.03(+1.23%) |
Jun 16, 2016 | 2.795 | 2.847 | 2.734 | 2.843 | 1,389,977 | +0.03(+1.09%) |
Jun 15, 2016 | 2.775 | 2.837 | 2.775 | 2.812 | 1,388,133 | +0.04(+1.51%) |
Jun 14, 2016 | 2.783 | 2.800 | 2.749 | 2.770 | 1,503,031 | -0.01(-0.45%) |
Jun 13, 2016 | 2.804 | 2.808 | 2.775 | 2.783 | 771,300 | -0.02(-0.75%) |
Jun 10, 2016 | 2.791 | 2.841 | 2.766 | 2.804 | 1,318,347 | +0.01(+0.30%) |
Jun 09, 2016 | 2.808 | 2.825 | 2.766 | 2.795 | 1,401,581 | -0.01(-0.45%) |
Jun 08, 2016 | 2.825 | 2.850 | 2.804 | 2.808 | 1,113,978 | -0.02(-0.59%) |
Jun 07, 2016 | 2.846 | 2.854 | 2.806 | 2.825 | 1,140,672 | -0.01(-0.44%) |
Jun 06, 2016 | 2.787 | 2.846 | 2.766 | 2.837 | 1,035,614 | +0.06(+2.26%) |
Jun 03, 2016 | 2.729 | 2.783 | 2.720 | 2.775 | 1,652,591 | +0.05(+2.00%) |
Jun 02, 2016 | 2.708 | 2.737 | 2.687 | 2.720 | 534,972 | -0.00(-0.15%) |
Jun 01, 2016 | 2.708 | 2.733 | 2.678 | 2.724 | 483,792 | +0.01(+0.31%) |
May 31, 2016 | 2.720 | 2.754 | 2.699 | 2.716 | 1,212,518 | +0.00(+0.00%) |
May 27, 2016 | 2.699 | 2.716 | 2.716 | 2.716 | 676,491 | +0.02(+0.62%) |
May 26, 2016 | 2.724 | 2.758 | 2.687 | 2.699 | 890,077 | -0.03(-1.07%) |
May 25, 2016 | 2.687 | 2.741 | 2.682 | 2.729 | 883,766 | +0.05(+1.88%) |
May 24, 2016 | 2.632 | 2.699 | 2.624 | 2.678 | 730,218 | +0.06(+2.40%) |
May 23, 2016 | 2.620 | 2.657 | 2.574 | 2.616 | 1,027,511 | -0.00(-0.16%) |
May 20, 2016 | 2.595 | 2.620 | 2.569 | 2.620 | 750,123 | +0.04(+1.46%) |
May 19, 2016 | 2.636 | 2.636 | 2.553 | 2.582 | 1,134,732 | -0.08(-2.99%) |
May 18, 2016 | 2.691 | 2.708 | 2.638 | 2.662 | 866,986 | -0.05(-1.70%) |
May 17, 2016 | 2.682 | 2.733 | 2.682 | 2.708 | 718,956 | +0.02(+0.78%) |
May 16, 2016 | 2.670 | 2.724 | 2.670 | 2.687 | 983,653 | +0.03(+0.94%) |
May 13, 2016 | 2.712 | 2.712 | 2.653 | 2.662 | 711,056 | -0.05(-1.70%) |
May 12, 2016 | 2.699 | 2.729 | 2.657 | 2.708 | 1,151,918 | +0.03(+1.25%) |
May 11, 2016 | 2.624 | 2.720 | 2.616 | 2.674 | 610,684 | +0.04(+1.59%) |
May 10, 2016 | 2.582 | 2.645 | 2.549 | 2.632 | 1,136,154 | +0.07(+2.61%) |
May 09, 2016 | 2.586 | 2.607 | 2.536 | 2.565 | 1,562,458 | -0.00(-0.16%) |
May 06, 2016 | 2.565 | 2.603 | 2.557 | 2.569 | 794,904 | +0.01(+0.49%) |
May 05, 2016 | 2.599 | 2.607 | 2.532 | 2.557 | 782,187 | -0.03(-0.97%) |
May 04, 2016 | 2.528 | 2.595 | 2.528 | 2.582 | 506,407 | +0.03(+1.15%) |
May 03, 2016 | 2.578 | 2.578 | 2.515 | 2.553 | 1,020,134 | -0.05(-2.09%) |
May 02, 2016 | 2.716 | 2.737 | 2.595 | 2.607 | 1,422,213 | -0.15(-5.46%) |
Apr 29, 2016 | 2.729 | 2.764 | 2.703 | 2.758 | 571,925 | +0.03(+0.92%) |
Apr 28, 2016 | 2.762 | 2.783 | 2.724 | 2.733 | 347,667 | -0.03(-1.21%) |
Apr 27, 2016 | 2.754 | 2.783 | 2.695 | 2.766 | 719,515 | +0.02(+0.61%) |
Apr 26, 2016 | 2.691 | 2.768 | 2.691 | 2.749 | 452,787 | +0.06(+2.18%) |
Apr 25, 2016 | 2.716 | 2.716 | 2.682 | 2.691 | 341,170 | -0.02(-0.77%) |
Apr 22, 2016 | 2.628 | 2.737 | 2.628 | 2.712 | 353,015 | +0.07(+2.53%) |
Apr 21, 2016 | 2.745 | 2.754 | 2.645 | 2.645 | 976,262 | -0.09(-3.36%) |
Apr 20, 2016 | 2.737 | 2.770 | 2.703 | 2.737 | 438,935 | -0.01(-0.30%) |
Apr 19, 2016 | 2.737 | 2.777 | 2.720 | 2.745 | 397,602 | +0.03(+0.92%) |
Apr 18, 2016 | 2.678 | 2.758 | 2.678 | 2.720 | 546,536 | +0.03(+1.09%) |
Apr 15, 2016 | 2.720 | 2.726 | 2.666 | 2.691 | 550,297 | -0.03(-1.23%) |
Apr 14, 2016 | 2.754 | 2.775 | 2.724 | 2.724 | 496,961 | -0.03(-1.21%) |
Apr 13, 2016 | 2.733 | 2.783 | 2.720 | 2.758 | 519,832 | +0.03(+1.23%) |
Apr 12, 2016 | 2.641 | 2.731 | 2.631 | 2.724 | 763,460 | +0.10(+3.66%) |
Apr 11, 2016 | 2.628 | 2.666 | 2.599 | 2.628 | 551,527 | +0.00(+0.16%) |
Apr 08, 2016 | 2.636 | 2.687 | 2.624 | 2.624 | 695,134 | +0.00(+0.16%) |
Apr 07, 2016 | 2.641 | 2.653 | 2.599 | 2.620 | 349,495 | -0.04(-1.42%) |
Apr 06, 2016 | 2.616 | 2.666 | 2.611 | 2.657 | 617,855 | +0.05(+1.93%) |
Apr 05, 2016 | 2.578 | 2.620 | 2.549 | 2.607 | 534,702 | +0.03(+0.97%) |
Apr 04, 2016 | 2.582 | 2.599 | 2.532 | 2.582 | 978,133 | +0.01(+0.49%) |
Apr 01, 2016 | 2.523 | 2.569 | 2.511 | 2.569 | 1,187,687 | +0.03(+1.32%) |
Mar 31, 2016 | 2.503 | 2.549 | 2.503 | 2.536 | 915,361 | +0.03(+1.17%) |
Mar 30, 2016 | 2.528 | 2.549 | 2.494 | 2.507 | 765,852 | -0.02(-0.83%) |
Mar 29, 2016 | 2.473 | 2.540 | 2.440 | 2.528 | 1,088,790 | +0.04(+1.68%) |
Mar 28, 2016 | 2.553 | 2.557 | 2.477 | 2.486 | 649,723 | -0.07(-2.78%) |
Mar 24, 2016 | 2.490 | 2.557 | 2.557 | 2.557 | 503,246 | +0.05(+1.83%) |
Mar 23, 2016 | 2.569 | 2.582 | 2.503 | 2.511 | 681,514 | -0.06(-2.28%) |
Mar 22, 2016 | 2.549 | 2.578 | 2.511 | 2.569 | 591,658 | +0.02(+0.66%) |
Mar 21, 2016 | 2.599 | 2.636 | 2.528 | 2.553 | 744,463 | -0.04(-1.61%) |
Mar 18, 2016 | 2.561 | 2.616 | 2.536 | 2.595 | 2,011,547 | +0.03(+1.14%) |
Mar 17, 2016 | 2.532 | 2.595 | 2.511 | 2.565 | 578,501 | +0.03(+1.15%) |
Mar 16, 2016 | 2.490 | 2.559 | 2.477 | 2.536 | 722,201 | +0.03(+1.00%) |
Mar 15, 2016 | 2.531 | 2.547 | 2.443 | 2.511 | 914,276 | -0.03(-1.10%) |
Mar 14, 2016 | 2.491 | 2.559 | 2.475 | 2.539 | 1,064,652 | +0.05(+1.93%) |
Mar 11, 2016 | 2.423 | 2.531 | 2.423 | 2.491 | 1,164,103 | +0.08(+3.32%) |
Mar 10, 2016 | 2.443 | 2.455 | 2.389 | 2.411 | 1,153,613 | -0.02(-0.82%) |
Mar 09, 2016 | 2.479 | 2.511 | 2.407 | 2.431 | 933,799 | -0.04(-1.46%) |
Mar 08, 2016 | 2.539 | 2.575 | 2.419 | 2.467 | 669,689 | -0.10(-3.89%) |
Mar 07, 2016 | 2.511 | 2.595 | 2.499 | 2.567 | 661,695 | +0.06(+2.23%) |
Mar 04, 2016 | 2.431 | 2.587 | 2.431 | 2.511 | 1,001,239 | +0.08(+3.46%) |
Mar 03, 2016 | 2.411 | 2.479 | 2.395 | 2.427 | 1,093,535 | +0.02(+1.00%) |
Mar 02, 2016 | 2.359 | 2.431 | 2.343 | 2.403 | 1,143,757 | +0.02(+1.01%) |
Mar 01, 2016 | 2.339 | 2.399 | 2.311 | 2.379 | 838,295 | +0.07(+2.94%) |
Feb 29, 2016 | 2.231 | 2.347 | 2.231 | 2.311 | 636,669 | +0.07(+3.21%) |
Feb 26, 2016 | 2.191 | 2.271 | 2.143 | 2.239 | 585,522 | +0.06(+2.75%) |
Feb 25, 2016 | 2.151 | 2.191 | 2.125 | 2.179 | 503,028 | +0.03(+1.30%) |
Feb 24, 2016 | 2.123 | 2.151 | 2.039 | 2.151 | 706,182 | -0.01(-0.55%) |
Feb 23, 2016 | 2.159 | 2.189 | 2.127 | 2.163 | 759,518 | +0.00(+0.00%) |
Feb 22, 2016 | 2.219 | 2.231 | 2.127 | 2.163 | 1,020,107 | -0.06(-2.52%) |
Feb 19, 2016 | 2.247 | 2.247 | 2.171 | 2.219 | 496,593 | -0.04(-1.60%) |
Feb 18, 2016 | 2.219 | 2.255 | 2.195 | 2.255 | 591,702 | +0.04(+1.80%) |
Feb 17, 2016 | 2.123 | 2.223 | 2.115 | 2.215 | 1,001,702 | +0.09(+4.33%) |
Feb 16, 2016 | 2.115 | 2.139 | 2.079 | 2.123 | 1,061,813 | +0.03(+1.34%) |
Feb 12, 2016 | 2.027 | 2.095 | 2.095 | 2.095 | 1,064,217 | +0.07(+3.35%) |
Feb 11, 2016 | 2.023 | 2.055 | 1.959 | 2.027 | 1,289,956 | -0.01(-0.39%) |
Feb 10, 2016 | 2.063 | 2.063 | 1.999 | 2.035 | 1,387,396 | -0.03(-1.36%) |
Feb 09, 2016 | 2.119 | 2.119 | 2.027 | 2.063 | 789,739 | -0.08(-3.55%) |
Feb 08, 2016 | 2.159 | 2.159 | 2.083 | 2.139 | 1,452,570 | -0.04(-1.65%) |
Feb 05, 2016 | 2.139 | 2.203 | 2.139 | 2.175 | 778,611 | +0.01(+0.55%) |
Feb 04, 2016 | 2.007 | 2.215 | 2.007 | 2.163 | 1,217,289 | +0.07(+3.24%) |
Feb 03, 2016 | 2.051 | 2.103 | 2.003 | 2.095 | 751,062 | +0.05(+2.34%) |
Feb 02, 2016 | 2.115 | 2.147 | 2.043 | 2.047 | 702,480 | -0.10(-4.48%) |
Feb 01, 2016 | 2.115 | 2.147 | 2.091 | 2.143 | 507,897 | +0.02(+0.94%) |
Jan 29, 2016 | 2.115 | 2.151 | 2.107 | 2.123 | 760,263 | +0.00(+0.00%) |
Jan 28, 2016 | 2.167 | 2.179 | 2.099 | 2.123 | 744,929 | -0.00(-0.19%) |
Jan 27, 2016 | 2.103 | 2.195 | 2.083 | 2.127 | 652,939 | +0.02(+1.14%) |
Jan 26, 2016 | 2.055 | 2.115 | 2.043 | 2.103 | 670,639 | +0.07(+3.54%) |
Jan 25, 2016 | 2.059 | 2.079 | 2.027 | 2.031 | 854,082 | -0.04(-1.74%) |
Jan 22, 2016 | 2.039 | 2.091 | 2.035 | 2.067 | 1,250,316 | +0.07(+3.61%) |
Jan 21, 2016 | 1.979 | 2.075 | 1.965 | 1.995 | 992,315 | +0.02(+0.81%) |
Jan 20, 2016 | 2.019 | 2.019 | 1.859 | 1.979 | 2,343,791 | -0.06(-3.13%) |
Jan 19, 2016 | 2.195 | 2.231 | 2.019 | 2.043 | 1,711,929 | -0.14(-6.58%) |
Jan 15, 2016 | 2.215 | 2.187 | 2.187 | 2.187 | 954,919 | -0.09(-4.04%) |
Jan 14, 2016 | 2.179 | 2.307 | 2.163 | 2.279 | 1,628,867 | +0.08(+3.82%) |
Jan 13, 2016 | 2.291 | 2.311 | 2.183 | 2.195 | 972,211 | -0.09(-4.02%) |
Jan 12, 2016 | 2.399 | 2.403 | 2.211 | 2.287 | 1,530,171 | -0.09(-3.87%) |
Jan 11, 2016 | 2.431 | 2.483 | 2.331 | 2.379 | 1,217,041 | -0.08(-3.41%) |
Jan 08, 2016 | 2.487 | 2.493 | 2.433 | 2.463 | 1,173,762 | +0.00(+0.00%) |
Jan 07, 2016 | 2.523 | 2.563 | 2.463 | 2.463 | 1,840,372 | -0.11(-4.20%) |
Jan 06, 2016 | 2.495 | 2.591 | 2.475 | 2.571 | 1,855,274 | +0.06(+2.23%) |
Jan 05, 2016 | 2.503 | 2.559 | 2.463 | 2.515 | 1,264,049 | +0.03(+1.13%) |
Jan 04, 2016 | 2.455 | 2.503 | 2.407 | 2.487 | 1,313,694 | +0.02(+0.65%) |
Dec 31, 2015 | 2.391 | 2.471 | 2.471 | 2.471 | 1,781,031 | +0.06(+2.32%) |
Dec 30, 2015 | 2.439 | 2.487 | 2.391 | 2.415 | 1,265,543 | -0.07(-2.74%) |
Dec 29, 2015 | 2.431 | 2.519 | 2.431 | 2.483 | 1,962,318 | +0.05(+1.97%) |
Dec 28, 2015 | 2.511 | 2.567 | 2.381 | 2.435 | 1,935,579 | -0.13(-5.14%) |
Dec 24, 2015 | 2.539 | 2.567 | 2.567 | 2.567 | 492,216 | -0.01(-0.47%) |
Dec 23, 2015 | 2.519 | 2.595 | 2.490 | 2.579 | 1,523,979 | +0.08(+3.20%) |
Dec 22, 2015 | 2.439 | 2.503 | 2.423 | 2.499 | 1,571,252 | +0.02(+0.97%) |
Dec 21, 2015 | 2.582 | 2.593 | 2.456 | 2.475 | 1,948,438 | -0.11(-4.15%) |
Dec 18, 2015 | 2.509 | 2.593 | 2.479 | 2.582 | 5,454,034 | +0.06(+2.43%) |
Dec 17, 2015 | 2.536 | 2.563 | 2.490 | 2.521 | 1,617,742 | -0.02(-0.60%) |
Dec 16, 2015 | 2.437 | 2.548 | 2.437 | 2.536 | 1,735,218 | +0.11(+4.41%) |
Dec 15, 2015 | 2.295 | 2.452 | 2.274 | 2.429 | 1,827,375 | +0.13(+5.83%) |
Dec 14, 2015 | 2.410 | 2.425 | 2.242 | 2.295 | 3,140,790 | -0.10(-4.31%) |
Dec 11, 2015 | 2.479 | 2.480 | 2.391 | 2.398 | 1,825,114 | -0.11(-4.27%) |
Dec 10, 2015 | 2.494 | 2.525 | 2.475 | 2.506 | 968,565 | +0.01(+0.46%) |
Dec 09, 2015 | 2.548 | 2.578 | 2.475 | 2.494 | 1,399,755 | -0.07(-2.69%) |
Dec 08, 2015 | 2.632 | 2.632 | 2.548 | 2.563 | 1,531,177 | -0.10(-3.74%) |
Dec 07, 2015 | 2.769 | 2.769 | 2.620 | 2.662 | 1,899,844 | -0.11(-3.87%) |
Dec 04, 2015 | 2.739 | 2.792 | 2.739 | 2.769 | 1,148,516 | +0.02(+0.84%) |
Dec 03, 2015 | 2.804 | 2.831 | 2.747 | 2.747 | 1,313,017 | -0.05(-1.78%) |
Dec 02, 2015 | 2.792 | 2.819 | 2.781 | 2.796 | 1,401,571 | +0.00(+0.00%) |
Dec 01, 2015 | 2.781 | 2.808 | 2.771 | 2.796 | 2,514,971 | +0.02(+0.69%) |
Nov 30, 2015 | 2.716 | 2.781 | 2.697 | 2.777 | 3,031,716 | +0.08(+2.83%) |
Nov 27, 2015 | 2.716 | 2.731 | 2.701 | 2.701 | 549,268 | -0.02(-0.56%) |
Nov 25, 2015 | 2.666 | 2.716 | 2.716 | 2.716 | 1,074,711 | +0.03(+1.14%) |
Nov 24, 2015 | 2.620 | 2.689 | 2.613 | 2.685 | 1,336,880 | +0.05(+1.89%) |
Nov 23, 2015 | 2.636 | 2.659 | 2.605 | 2.636 | 1,258,330 | +0.01(+0.29%) |
Nov 20, 2015 | 2.616 | 2.655 | 2.590 | 2.628 | 1,259,856 | -0.01(-0.43%) |
Nov 19, 2015 | 2.571 | 2.643 | 2.559 | 2.639 | 1,405,174 | +0.06(+2.22%) |
Nov 18, 2015 | 2.536 | 2.590 | 2.536 | 2.582 | 1,207,282 | +0.05(+1.81%) |
Nov 17, 2015 | 2.509 | 2.567 | 2.486 | 2.536 | 1,095,463 | +0.01(+0.30%) |
Nov 16, 2015 | 2.479 | 2.544 | 2.471 | 2.528 | 1,581,284 | +0.03(+1.38%) |
Nov 13, 2015 | 2.483 | 2.525 | 2.433 | 2.494 | 1,504,274 | +0.01(+0.46%) |
Nov 12, 2015 | 2.486 | 2.506 | 2.471 | 2.483 | 1,766,725 | -0.01(-0.31%) |
Nov 11, 2015 | 2.674 | 2.689 | 2.486 | 2.490 | 3,004,513 | -0.19(-7.13%) |
Nov 10, 2015 | 2.697 | 2.704 | 2.662 | 2.681 | 902,057 | -0.02(-0.71%) |
Nov 09, 2015 | 2.689 | 2.724 | 2.681 | 2.701 | 1,025,888 | -0.00(-0.14%) |
Nov 06, 2015 | 2.678 | 2.708 | 2.655 | 2.704 | 1,233,706 | +0.04(+1.58%) |
Nov 05, 2015 | 2.731 | 2.731 | 2.630 | 2.662 | 1,328,611 | -0.06(-2.25%) |
Nov 04, 2015 | 2.735 | 2.754 | 2.704 | 2.724 | 959,593 | -0.02(-0.70%) |
Nov 03, 2015 | 2.689 | 2.745 | 2.685 | 2.743 | 927,671 | +0.05(+1.99%) |
Nov 02, 2015 | 2.655 | 2.716 | 2.636 | 2.689 | 1,747,727 | +0.05(+1.74%) |
Oct 30, 2015 | 2.609 | 2.655 | 2.586 | 2.643 | 1,705,586 | +0.05(+1.77%) |
Oct 29, 2015 | 2.593 | 2.643 | 2.593 | 2.597 | 882,455 | -0.02(-0.73%) |
Oct 28, 2015 | 2.563 | 2.616 | 2.525 | 2.616 | 1,407,171 | +0.07(+2.55%) |
Oct 27, 2015 | 2.620 | 2.632 | 2.541 | 2.551 | 1,031,989 | -0.08(-3.19%) |
Oct 26, 2015 | 2.659 | 2.663 | 2.620 | 2.636 | 1,006,846 | -0.03(-1.29%) |
Oct 23, 2015 | 2.678 | 2.697 | 2.662 | 2.670 | 623,630 | -0.00(-0.14%) |
Oct 22, 2015 | 2.659 | 2.724 | 2.653 | 2.674 | 841,762 | +0.01(+0.43%) |
Oct 21, 2015 | 2.712 | 2.712 | 2.662 | 2.662 | 740,217 | -0.04(-1.56%) |
Oct 20, 2015 | 2.678 | 2.731 | 2.678 | 2.704 | 945,866 | +0.02(+0.71%) |
Oct 19, 2015 | 2.724 | 2.743 | 2.678 | 2.685 | 1,027,017 | -0.06(-2.09%) |
Oct 16, 2015 | 2.731 | 2.750 | 2.693 | 2.743 | 1,228,308 | +0.01(+0.42%) |
Oct 15, 2015 | 2.697 | 2.739 | 2.697 | 2.731 | 674,807 | +0.03(+1.28%) |
Oct 14, 2015 | 2.693 | 2.727 | 2.689 | 2.697 | 675,188 | -0.00(-0.14%) |
Oct 13, 2015 | 2.712 | 2.756 | 2.701 | 2.701 | 741,490 | -0.03(-1.26%) |
Oct 12, 2015 | 2.716 | 2.773 | 2.704 | 2.735 | 1,177,372 | +0.02(+0.56%) |
Oct 09, 2015 | 2.766 | 2.773 | 2.716 | 2.720 | 1,236,896 | -0.02(-0.84%) |
Oct 08, 2015 | 2.716 | 2.756 | 2.706 | 2.743 | 1,142,375 | +0.03(+0.99%) |
Oct 07, 2015 | 2.678 | 2.724 | 2.659 | 2.716 | 1,520,245 | +0.06(+2.31%) |
Oct 06, 2015 | 2.632 | 2.678 | 2.613 | 2.655 | 1,497,731 | +0.04(+1.61%) |
Oct 05, 2015 | 2.544 | 2.620 | 2.544 | 2.613 | 1,467,732 | +0.07(+2.55%) |
Oct 02, 2015 | 2.551 | 2.563 | 2.502 | 2.548 | 1,539,132 | -0.01(-0.45%) |
Oct 01, 2015 | 2.498 | 2.567 | 2.481 | 2.559 | 2,554,062 | +0.08(+3.40%) |
Sep 30, 2015 | 2.452 | 2.486 | 2.418 | 2.475 | 2,244,769 | +0.04(+1.57%) |
Sep 29, 2015 | 2.479 | 2.486 | 2.414 | 2.437 | 2,269,343 | -0.05(-1.85%) |
Sep 28, 2015 | 2.563 | 2.582 | 2.471 | 2.483 | 1,936,454 | -0.09(-3.42%) |
Sep 25, 2015 | 2.586 | 2.605 | 2.567 | 2.571 | 762,253 | -0.01(-0.30%) |
Sep 24, 2015 | 2.544 | 2.582 | 2.494 | 2.578 | 4,291,944 | +0.01(+0.30%) |
Sep 23, 2015 | 2.659 | 2.659 | 2.563 | 2.571 | 821,551 | -0.07(-2.75%) |
Sep 22, 2015 | 2.571 | 2.659 | 2.571 | 2.643 | 939,723 | +0.04(+1.62%) |
Sep 21, 2015 | 2.590 | 2.643 | 2.590 | 2.601 | 1,102,103 | +0.01(+0.44%) |
Sep 18, 2015 | 2.689 | 2.747 | 2.578 | 2.590 | 4,048,577 | -0.13(-4.92%) |
Sep 17, 2015 | 2.720 | 2.762 | 2.651 | 2.724 | 1,698,815 | -0.01(-0.28%) |
Sep 16, 2015 | 2.694 | 2.746 | 2.680 | 2.731 | 990,614 | +0.03(+0.95%) |
Sep 15, 2015 | 2.735 | 2.750 | 2.691 | 2.705 | 917,526 | -0.04(-1.61%) |
Sep 14, 2015 | 2.775 | 2.794 | 2.735 | 2.750 | 890,344 | -0.03(-1.19%) |
Sep 11, 2015 | 2.834 | 2.845 | 2.761 | 2.783 | 956,560 | -0.06(-2.07%) |
Sep 10, 2015 | 2.860 | 2.880 | 2.834 | 2.842 | 632,864 | -0.02(-0.64%) |
Sep 09, 2015 | 2.912 | 2.915 | 2.856 | 2.860 | 969,079 | -0.03(-1.15%) |
Sep 08, 2015 | 2.842 | 2.893 | 2.838 | 2.893 | 1,192,928 | +0.08(+2.88%) |
Sep 04, 2015 | 2.761 | 2.812 | 2.812 | 2.812 | 1,080,452 | +0.03(+0.92%) |
Sep 03, 2015 | 2.790 | 2.849 | 2.779 | 2.786 | 1,521,460 | +0.01(+0.27%) |
Sep 02, 2015 | 2.768 | 2.797 | 2.735 | 2.779 | 997,213 | +0.03(+0.94%) |