Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.534 | 2.558 | 2.514 | 2.514 | 1,898,921 | -0.01(-0.38%) |
May 27, 2016 | 2.529 | 2.524 | 2.524 | 2.524 | 1,586,431 | -0.01(-0.38%) |
May 26, 2016 | 2.553 | 2.558 | 2.524 | 2.534 | 3,061,795 | -0.02(-0.75%) |
May 25, 2016 | 2.500 | 2.553 | 2.428 | 2.553 | 2,307,948 | +0.07(+2.91%) |
May 24, 2016 | 2.466 | 2.495 | 2.418 | 2.481 | 3,176,427 | +0.00(+0.19%) |
May 23, 2016 | 2.500 | 2.524 | 2.423 | 2.476 | 4,443,303 | -0.03(-1.15%) |
May 20, 2016 | 2.534 | 2.567 | 2.476 | 2.505 | 4,626,260 | -0.07(-2.62%) |
May 19, 2016 | 2.644 | 2.692 | 2.510 | 2.572 | 4,951,762 | -0.16(-5.81%) |
May 18, 2016 | 2.750 | 2.755 | 2.695 | 2.731 | 1,235,671 | -0.02(-0.70%) |
May 17, 2016 | 2.716 | 2.779 | 2.716 | 2.750 | 1,205,610 | +0.01(+0.53%) |
May 16, 2016 | 2.716 | 2.779 | 2.716 | 2.736 | 1,125,973 | +0.02(+0.71%) |
May 13, 2016 | 2.736 | 2.750 | 2.716 | 2.716 | 1,002,709 | -0.02(-0.88%) |
May 12, 2016 | 2.745 | 2.784 | 2.721 | 2.740 | 1,021,930 | +0.00(+0.00%) |
May 11, 2016 | 2.712 | 2.788 | 2.712 | 2.740 | 1,657,089 | +0.01(+0.35%) |
May 10, 2016 | 2.702 | 2.736 | 2.692 | 2.731 | 1,117,297 | +0.05(+1.97%) |
May 09, 2016 | 2.731 | 2.755 | 2.663 | 2.678 | 1,906,556 | -0.06(-2.28%) |
May 06, 2016 | 2.716 | 2.764 | 2.712 | 2.740 | 972,403 | +0.02(+0.71%) |
May 05, 2016 | 2.726 | 2.760 | 2.707 | 2.721 | 1,067,634 | -0.01(-0.35%) |
May 04, 2016 | 2.726 | 2.764 | 2.712 | 2.731 | 964,603 | -0.01(-0.53%) |
May 03, 2016 | 2.755 | 2.764 | 2.697 | 2.745 | 1,877,800 | -0.00(-0.17%) |
May 02, 2016 | 2.798 | 2.827 | 2.743 | 2.750 | 2,575,270 | -0.05(-1.72%) |
Apr 29, 2016 | 2.803 | 2.827 | 2.779 | 2.798 | 1,552,645 | +0.01(+0.52%) |
Apr 28, 2016 | 2.774 | 2.846 | 2.745 | 2.784 | 2,219,714 | +0.00(+0.00%) |
Apr 27, 2016 | 2.764 | 2.793 | 2.764 | 2.784 | 1,775,409 | +0.01(+0.52%) |
Apr 26, 2016 | 2.764 | 2.808 | 2.764 | 2.769 | 4,142,938 | +0.00(+0.17%) |
Apr 25, 2016 | 2.788 | 2.803 | 2.764 | 2.764 | 1,169,923 | -0.02(-0.69%) |
Apr 22, 2016 | 2.764 | 2.798 | 2.764 | 2.784 | 1,311,119 | +0.02(+0.87%) |
Apr 21, 2016 | 2.803 | 2.817 | 2.736 | 2.760 | 2,808,031 | -0.03(-1.03%) |
Apr 20, 2016 | 2.817 | 2.838 | 2.760 | 2.788 | 1,924,985 | -0.04(-1.36%) |
Apr 19, 2016 | 2.788 | 2.846 | 2.788 | 2.827 | 1,536,585 | +0.04(+1.38%) |
Apr 18, 2016 | 2.774 | 2.812 | 2.764 | 2.788 | 1,228,553 | +0.00(+0.17%) |
Apr 15, 2016 | 2.798 | 2.798 | 2.767 | 2.784 | 1,070,099 | -0.02(-0.69%) |
Apr 14, 2016 | 2.837 | 2.861 | 2.803 | 2.803 | 1,376,255 | -0.04(-1.35%) |
Apr 13, 2016 | 2.827 | 2.870 | 2.824 | 2.841 | 1,578,968 | +0.01(+0.51%) |
Apr 12, 2016 | 2.812 | 2.841 | 2.793 | 2.827 | 1,625,207 | +0.03(+1.21%) |
Apr 11, 2016 | 2.798 | 2.827 | 2.793 | 2.793 | 931,992 | -0.00(-0.17%) |
Apr 08, 2016 | 2.784 | 2.861 | 2.784 | 2.798 | 1,532,313 | +0.03(+1.04%) |
Apr 07, 2016 | 2.760 | 2.784 | 2.740 | 2.769 | 2,283,163 | -0.01(-0.35%) |
Apr 06, 2016 | 2.755 | 2.817 | 2.732 | 2.779 | 4,010,584 | +0.06(+2.30%) |
Apr 05, 2016 | 2.692 | 2.750 | 2.663 | 2.716 | 1,454,035 | +0.02(+0.71%) |
Apr 04, 2016 | 2.740 | 2.774 | 2.692 | 2.697 | 1,838,781 | -0.03(-1.23%) |
Apr 01, 2016 | 2.654 | 2.755 | 2.651 | 2.731 | 3,303,126 | +0.06(+2.34%) |
Mar 31, 2016 | 2.611 | 2.668 | 2.611 | 2.668 | 1,677,138 | +0.05(+2.02%) |
Mar 30, 2016 | 2.644 | 2.668 | 2.558 | 2.615 | 2,313,308 | -0.00(-0.18%) |
Mar 29, 2016 | 2.572 | 2.632 | 2.553 | 2.620 | 1,979,721 | +0.03(+1.11%) |
Mar 28, 2016 | 2.625 | 2.659 | 2.572 | 2.591 | 1,930,874 | -0.04(-1.46%) |
Mar 24, 2016 | 2.553 | 2.630 | 2.630 | 2.630 | 3,287,679 | +0.06(+2.24%) |
Mar 23, 2016 | 2.673 | 2.707 | 2.567 | 2.572 | 2,629,226 | -0.10(-3.60%) |
Mar 22, 2016 | 2.659 | 2.692 | 2.644 | 2.668 | 1,592,896 | -0.01(-0.36%) |
Mar 21, 2016 | 2.644 | 2.683 | 2.615 | 2.678 | 1,725,008 | +0.02(+0.72%) |
Mar 18, 2016 | 2.673 | 2.731 | 2.630 | 2.659 | 3,107,163 | -0.01(-0.54%) |
Mar 17, 2016 | 2.606 | 2.702 | 2.606 | 2.673 | 1,694,733 | +0.06(+2.21%) |
Mar 16, 2016 | 2.578 | 2.620 | 2.504 | 2.615 | 2,576,295 | +0.02(+0.71%) |
Mar 15, 2016 | 2.611 | 2.629 | 2.543 | 2.597 | 3,039,475 | -0.00(-0.18%) |
Mar 14, 2016 | 2.569 | 2.643 | 2.541 | 2.601 | 5,500,345 | +0.04(+1.45%) |
Mar 11, 2016 | 2.481 | 2.564 | 2.472 | 2.564 | 2,689,537 | +0.10(+3.95%) |
Mar 10, 2016 | 2.486 | 2.504 | 2.388 | 2.467 | 1,967,011 | -0.02(-0.93%) |
Mar 09, 2016 | 2.509 | 2.532 | 2.476 | 2.490 | 2,255,224 | +0.00(+0.00%) |
Mar 08, 2016 | 2.546 | 2.564 | 2.416 | 2.490 | 2,453,108 | -0.08(-3.07%) |
Mar 07, 2016 | 2.527 | 2.643 | 2.518 | 2.569 | 2,392,372 | +0.03(+1.28%) |
Mar 04, 2016 | 2.513 | 2.597 | 2.495 | 2.537 | 3,576,174 | +0.05(+1.86%) |
Mar 03, 2016 | 2.481 | 2.513 | 2.444 | 2.490 | 2,543,109 | +0.02(+0.94%) |
Mar 02, 2016 | 2.360 | 2.467 | 2.342 | 2.467 | 2,258,239 | +0.09(+3.91%) |
Mar 01, 2016 | 2.384 | 2.404 | 2.356 | 2.374 | 1,985,188 | +0.00(+0.00%) |
Feb 29, 2016 | 2.305 | 2.397 | 2.291 | 2.374 | 2,481,293 | +0.07(+3.02%) |
Feb 26, 2016 | 2.272 | 2.319 | 2.244 | 2.305 | 2,293,271 | +0.05(+2.05%) |
Feb 25, 2016 | 2.230 | 2.277 | 2.212 | 2.258 | 2,662,820 | +0.02(+1.04%) |
Feb 24, 2016 | 2.217 | 2.244 | 2.166 | 2.235 | 1,570,710 | +0.00(+0.21%) |
Feb 23, 2016 | 2.217 | 2.249 | 2.203 | 2.230 | 1,564,953 | +0.03(+1.26%) |
Feb 22, 2016 | 2.179 | 2.221 | 2.179 | 2.203 | 2,480,416 | +0.01(+0.64%) |
Feb 19, 2016 | 2.235 | 2.244 | 2.175 | 2.189 | 2,153,655 | -0.06(-2.48%) |
Feb 18, 2016 | 2.230 | 2.319 | 2.203 | 2.244 | 3,215,456 | +0.01(+0.62%) |
Feb 17, 2016 | 2.110 | 2.254 | 2.087 | 2.230 | 2,822,209 | +0.13(+6.42%) |
Feb 16, 2016 | 2.133 | 2.147 | 2.064 | 2.096 | 4,155,953 | +0.00(+0.00%) |
Feb 12, 2016 | 1.999 | 2.096 | 2.096 | 2.096 | 7,625,354 | +0.11(+5.61%) |
Feb 11, 2016 | 2.119 | 2.147 | 1.975 | 1.985 | 6,685,085 | -0.21(-9.51%) |
Feb 10, 2016 | 2.295 | 2.309 | 2.184 | 2.193 | 5,279,348 | -0.14(-6.15%) |
Feb 09, 2016 | 2.328 | 2.435 | 2.305 | 2.337 | 3,618,819 | +0.00(+0.00%) |
Feb 08, 2016 | 2.356 | 2.374 | 2.296 | 2.337 | 4,213,411 | -0.04(-1.56%) |
Feb 05, 2016 | 2.374 | 2.409 | 2.351 | 2.374 | 2,910,316 | +0.00(+0.00%) |
Feb 04, 2016 | 2.328 | 2.379 | 2.328 | 2.374 | 1,942,515 | +0.04(+1.59%) |
Feb 03, 2016 | 2.268 | 2.351 | 2.230 | 2.337 | 2,533,349 | +0.07(+3.07%) |
Feb 02, 2016 | 2.314 | 2.319 | 2.263 | 2.268 | 2,023,403 | -0.06(-2.69%) |
Feb 01, 2016 | 2.332 | 2.349 | 2.309 | 2.330 | 3,121,312 | -0.02(-0.89%) |
Jan 29, 2016 | 2.360 | 2.365 | 2.300 | 2.351 | 3,668,884 | -0.00(-0.20%) |
Jan 28, 2016 | 2.365 | 2.384 | 2.328 | 2.356 | 1,564,564 | +0.02(+0.99%) |
Jan 27, 2016 | 2.342 | 2.383 | 2.309 | 2.332 | 2,169,749 | -0.01(-0.40%) |
Jan 26, 2016 | 2.305 | 2.351 | 2.291 | 2.342 | 2,247,527 | +0.06(+2.43%) |
Jan 25, 2016 | 2.342 | 2.356 | 2.281 | 2.286 | 2,471,488 | -0.06(-2.57%) |
Jan 22, 2016 | 2.286 | 2.386 | 2.286 | 2.346 | 4,892,318 | +0.08(+3.69%) |
Jan 21, 2016 | 2.193 | 2.326 | 2.193 | 2.263 | 4,471,409 | +0.02(+1.03%) |
Jan 20, 2016 | 2.263 | 2.291 | 2.135 | 2.240 | 5,950,987 | -0.07(-3.21%) |
Jan 19, 2016 | 2.337 | 2.363 | 2.288 | 2.314 | 6,062,659 | -0.00(-0.20%) |
Jan 15, 2016 | 2.291 | 2.319 | 2.319 | 2.319 | 6,669,381 | -0.02(-0.79%) |
Jan 14, 2016 | 2.281 | 2.370 | 2.281 | 2.337 | 4,663,061 | +0.03(+1.20%) |
Jan 13, 2016 | 2.360 | 2.393 | 2.291 | 2.309 | 5,505,225 | -0.05(-1.97%) |
Jan 12, 2016 | 2.397 | 2.421 | 2.305 | 2.356 | 4,727,417 | -0.03(-1.36%) |
Jan 11, 2016 | 2.411 | 2.435 | 2.360 | 2.388 | 3,886,715 | -0.01(-0.39%) |
Jan 08, 2016 | 2.435 | 2.449 | 2.393 | 2.397 | 2,132,479 | -0.02(-0.77%) |
Jan 07, 2016 | 2.476 | 2.499 | 2.416 | 2.416 | 3,144,796 | -0.10(-3.96%) |
Jan 06, 2016 | 2.481 | 2.546 | 2.476 | 2.516 | 3,902,684 | -0.01(-0.46%) |
Jan 05, 2016 | 2.476 | 2.574 | 2.453 | 2.527 | 5,517,623 | +0.07(+2.83%) |
Jan 04, 2016 | 2.393 | 2.462 | 2.379 | 2.458 | 5,134,183 | +0.04(+1.53%) |
Dec 31, 2015 | 2.402 | 2.421 | 2.421 | 2.421 | 4,664,922 | -0.00(-0.10%) |
Dec 30, 2015 | 2.402 | 2.444 | 2.402 | 2.423 | 3,035,527 | +0.00(+0.00%) |
Dec 29, 2015 | 2.416 | 2.458 | 2.407 | 2.423 | 2,513,431 | +0.01(+0.29%) |
Dec 28, 2015 | 2.509 | 2.541 | 2.407 | 2.416 | 4,307,876 | -0.13(-4.93%) |
Dec 24, 2015 | 2.518 | 2.541 | 2.541 | 2.541 | 1,489,488 | +0.03(+1.29%) |
Dec 23, 2015 | 2.416 | 2.518 | 2.416 | 2.509 | 4,660,258 | +0.12(+5.05%) |
Dec 22, 2015 | 2.388 | 2.425 | 2.360 | 2.388 | 7,217,024 | -0.01(-0.58%) |
Dec 21, 2015 | 2.430 | 2.448 | 2.374 | 2.402 | 2,567,661 | +0.00(+0.00%) |
Dec 18, 2015 | 2.453 | 2.453 | 2.390 | 2.402 | 7,970,617 | -0.03(-1.14%) |
Dec 17, 2015 | 2.448 | 2.490 | 2.407 | 2.430 | 4,683,901 | -0.04(-1.69%) |
Dec 16, 2015 | 2.382 | 2.507 | 2.369 | 2.472 | 5,900,064 | +0.04(+1.47%) |
Dec 15, 2015 | 2.239 | 2.436 | 2.235 | 2.436 | 9,868,856 | +0.24(+10.77%) |
Dec 14, 2015 | 2.427 | 2.449 | 2.136 | 2.199 | 11,062,764 | -0.23(-9.39%) |
Dec 11, 2015 | 2.485 | 2.503 | 2.396 | 2.427 | 3,948,444 | -0.10(-4.06%) |
Dec 10, 2015 | 2.472 | 2.559 | 2.440 | 2.530 | 3,799,489 | +0.06(+2.26%) |
Dec 09, 2015 | 2.655 | 2.659 | 2.458 | 2.474 | 8,586,428 | -0.18(-6.66%) |
Dec 08, 2015 | 2.592 | 2.655 | 2.570 | 2.650 | 5,771,157 | +0.03(+1.19%) |
Dec 07, 2015 | 2.771 | 2.789 | 2.615 | 2.619 | 6,759,374 | -0.17(-6.09%) |
Dec 04, 2015 | 2.793 | 2.816 | 2.776 | 2.789 | 3,344,552 | +0.00(+0.00%) |
Dec 03, 2015 | 2.793 | 2.802 | 2.735 | 2.789 | 3,635,019 | +0.00(+0.16%) |
Dec 02, 2015 | 2.802 | 2.816 | 2.771 | 2.784 | 2,267,454 | -0.02(-0.80%) |
Dec 01, 2015 | 2.852 | 2.856 | 2.802 | 2.807 | 2,217,192 | -0.03(-1.10%) |
Nov 30, 2015 | 2.789 | 2.838 | 2.780 | 2.838 | 3,726,258 | +0.04(+1.36%) |
Nov 27, 2015 | 2.780 | 2.807 | 2.771 | 2.800 | 1,387,849 | +0.03(+0.97%) |
Nov 25, 2015 | 2.771 | 2.773 | 2.773 | 2.773 | 2,794,525 | +0.01(+0.24%) |
Nov 24, 2015 | 2.731 | 2.771 | 2.720 | 2.767 | 3,947,086 | +0.01(+0.32%) |
Nov 23, 2015 | 2.726 | 2.762 | 2.700 | 2.758 | 3,665,683 | +0.04(+1.65%) |
Nov 20, 2015 | 2.708 | 2.726 | 2.691 | 2.713 | 2,161,613 | -0.00(-0.16%) |
Nov 19, 2015 | 2.713 | 2.722 | 2.686 | 2.717 | 2,146,197 | +0.01(+0.33%) |
Nov 18, 2015 | 2.686 | 2.731 | 2.682 | 2.708 | 3,379,212 | +0.02(+0.83%) |
Nov 17, 2015 | 2.650 | 2.731 | 2.641 | 2.686 | 4,345,665 | +0.03(+1.01%) |
Nov 16, 2015 | 2.615 | 2.668 | 2.583 | 2.659 | 2,743,630 | +0.04(+1.54%) |
Nov 13, 2015 | 2.601 | 2.628 | 2.570 | 2.619 | 2,984,199 | +0.00(+0.17%) |
Nov 12, 2015 | 2.601 | 2.628 | 2.592 | 2.615 | 2,915,596 | -0.01(-0.51%) |
Nov 11, 2015 | 2.628 | 2.641 | 2.592 | 2.628 | 3,176,739 | +0.01(+0.51%) |
Nov 10, 2015 | 2.606 | 2.650 | 2.600 | 2.615 | 3,583,688 | -0.00(-0.17%) |
Nov 09, 2015 | 2.628 | 2.659 | 2.597 | 2.619 | 6,416,250 | -0.01(-0.51%) |
Nov 06, 2015 | 2.512 | 2.641 | 2.512 | 2.633 | 6,353,034 | +0.12(+4.80%) |
Nov 05, 2015 | 2.503 | 2.516 | 2.458 | 2.512 | 3,292,335 | +0.06(+2.55%) |
Nov 04, 2015 | 2.498 | 2.498 | 2.440 | 2.449 | 2,339,219 | -0.05(-2.14%) |
Nov 03, 2015 | 2.445 | 2.503 | 2.440 | 2.503 | 2,344,027 | +0.05(+2.19%) |
Nov 02, 2015 | 2.391 | 2.454 | 2.391 | 2.449 | 4,441,131 | +0.06(+2.62%) |
Oct 30, 2015 | 2.387 | 2.409 | 2.351 | 2.387 | 4,835,101 | +0.02(+0.95%) |
Oct 29, 2015 | 2.449 | 2.463 | 2.364 | 2.364 | 4,685,248 | -0.10(-4.17%) |
Oct 28, 2015 | 2.440 | 2.472 | 2.409 | 2.467 | 3,970,543 | +0.04(+1.66%) |
Oct 27, 2015 | 2.548 | 2.548 | 2.422 | 2.427 | 4,125,625 | -0.13(-4.90%) |
Oct 26, 2015 | 2.601 | 2.601 | 2.530 | 2.552 | 1,916,001 | -0.04(-1.38%) |
Oct 23, 2015 | 2.557 | 2.588 | 2.552 | 2.588 | 2,807,394 | +0.05(+2.12%) |
Oct 22, 2015 | 2.534 | 2.574 | 2.530 | 2.534 | 2,531,298 | +0.01(+0.35%) |
Oct 21, 2015 | 2.521 | 2.539 | 2.507 | 2.525 | 1,856,580 | +0.01(+0.36%) |
Oct 20, 2015 | 2.525 | 2.552 | 2.503 | 2.516 | 2,983,597 | -0.01(-0.35%) |
Oct 19, 2015 | 2.525 | 2.548 | 2.512 | 2.525 | 1,556,635 | -0.01(-0.35%) |
Oct 16, 2015 | 2.570 | 2.578 | 2.512 | 2.534 | 3,041,369 | -0.02(-0.70%) |
Oct 15, 2015 | 2.574 | 2.590 | 2.543 | 2.552 | 3,294,208 | -0.04(-1.38%) |
Oct 14, 2015 | 2.574 | 2.610 | 2.574 | 2.588 | 1,396,819 | +0.00(+0.00%) |
Oct 13, 2015 | 2.606 | 2.641 | 2.583 | 2.588 | 1,558,067 | -0.01(-0.34%) |
Oct 12, 2015 | 2.633 | 2.646 | 2.592 | 2.597 | 1,594,244 | -0.02(-0.68%) |
Oct 09, 2015 | 2.624 | 2.650 | 2.610 | 2.615 | 1,800,750 | -0.02(-0.68%) |
Oct 08, 2015 | 2.619 | 2.633 | 2.597 | 2.633 | 1,647,519 | +0.00(+0.17%) |
Oct 07, 2015 | 2.561 | 2.633 | 2.534 | 2.628 | 3,556,137 | +0.07(+2.80%) |
Oct 06, 2015 | 2.507 | 2.579 | 2.481 | 2.557 | 6,306,838 | +0.07(+2.69%) |
Oct 05, 2015 | 2.449 | 2.489 | 2.445 | 2.489 | 4,961,495 | +0.05(+2.20%) |
Oct 02, 2015 | 2.485 | 2.498 | 2.418 | 2.436 | 3,983,731 | -0.08(-3.02%) |
Oct 01, 2015 | 2.481 | 2.525 | 2.454 | 2.512 | 4,109,182 | +0.06(+2.55%) |
Sep 30, 2015 | 2.413 | 2.472 | 2.396 | 2.449 | 7,101,184 | +0.04(+1.48%) |
Sep 29, 2015 | 2.503 | 2.516 | 2.405 | 2.413 | 7,478,583 | -0.10(-4.09%) |
Sep 28, 2015 | 2.601 | 2.601 | 2.507 | 2.516 | 7,395,298 | -0.08(-3.10%) |
Sep 25, 2015 | 2.601 | 2.621 | 2.583 | 2.597 | 4,212,694 | +0.00(+0.00%) |
Sep 24, 2015 | 2.565 | 2.617 | 2.525 | 2.597 | 8,059,272 | +0.01(+0.35%) |
Sep 23, 2015 | 2.615 | 2.646 | 2.570 | 2.588 | 4,739,552 | -0.03(-1.03%) |
Sep 22, 2015 | 2.606 | 2.646 | 2.606 | 2.615 | 5,157,742 | -0.03(-1.02%) |
Sep 21, 2015 | 2.655 | 2.682 | 2.615 | 2.641 | 3,623,427 | +0.01(+0.34%) |
Sep 18, 2015 | 2.713 | 2.776 | 2.633 | 2.633 | 7,318,219 | -0.09(-3.44%) |
Sep 17, 2015 | 2.776 | 2.780 | 2.717 | 2.726 | 4,216,493 | -0.04(-1.45%) |
Sep 16, 2015 | 2.736 | 2.767 | 2.723 | 2.767 | 5,067,651 | +0.03(+1.11%) |
Sep 15, 2015 | 2.719 | 2.758 | 2.710 | 2.736 | 5,872,783 | +0.02(+0.64%) |
Sep 14, 2015 | 2.771 | 2.771 | 2.710 | 2.719 | 4,350,496 | -0.05(-1.64%) |
Sep 11, 2015 | 2.775 | 2.788 | 2.734 | 2.764 | 2,774,217 | -0.02(-0.85%) |
Sep 10, 2015 | 2.793 | 2.801 | 2.751 | 2.788 | 2,563,699 | -0.00(-0.16%) |
Sep 09, 2015 | 2.823 | 2.845 | 2.784 | 2.793 | 2,280,902 | -0.02(-0.77%) |
Sep 08, 2015 | 2.814 | 2.823 | 2.790 | 2.814 | 2,122,853 | +0.02(+0.78%) |
Sep 04, 2015 | 2.784 | 2.793 | 2.793 | 2.793 | 1,727,656 | +0.00(+0.00%) |
Sep 03, 2015 | 2.784 | 2.814 | 2.775 | 2.793 | 2,983,570 | +0.01(+0.47%) |
Sep 02, 2015 | 2.754 | 2.784 | 2.723 | 2.780 | 4,029,429 | +0.04(+1.58%) |
Sep 01, 2015 | 2.728 | 2.771 | 2.710 | 2.736 | 4,185,324 | -0.08(-2.92%) |
Aug 31, 2015 | 2.858 | 2.858 | 2.797 | 2.819 | 5,843,875 | -0.04(-1.36%) |
Aug 28, 2015 | 2.832 | 2.881 | 2.795 | 2.858 | 2,396,075 | +0.01(+0.46%) |
Aug 27, 2015 | 2.793 | 2.858 | 2.771 | 2.845 | 2,750,420 | +0.08(+2.98%) |
Aug 26, 2015 | 2.758 | 2.771 | 2.710 | 2.762 | 2,705,034 | +0.04(+1.59%) |
Aug 25, 2015 | 2.749 | 2.788 | 2.719 | 2.719 | 3,254,960 | -0.00(-0.16%) |
Aug 24, 2015 | 2.710 | 2.775 | 2.641 | 2.723 | 8,456,970 | -0.07(-2.48%) |
Aug 21, 2015 | 2.793 | 2.832 | 2.788 | 2.793 | 4,183,285 | -0.02(-0.62%) |
Aug 20, 2015 | 2.840 | 2.853 | 2.806 | 2.810 | 3,993,000 | -0.05(-1.82%) |
Aug 19, 2015 | 2.862 | 2.883 | 2.853 | 2.862 | 3,376,398 | -0.02(-0.60%) |
Aug 18, 2015 | 2.858 | 2.883 | 2.846 | 2.879 | 4,473,975 | +0.02(+0.76%) |
Aug 17, 2015 | 2.892 | 2.901 | 2.667 | 2.858 | 12,910,488 | -0.05(-1.64%) |
Aug 14, 2015 | 2.940 | 2.957 | 2.905 | 2.905 | 4,151,441 | -0.04(-1.47%) |
Aug 13, 2015 | 2.957 | 2.968 | 2.935 | 2.948 | 3,308,857 | -0.00(-0.15%) |
Aug 12, 2015 | 2.948 | 2.974 | 2.944 | 2.953 | 4,793,499 | -0.01(-0.29%) |
Aug 11, 2015 | 2.970 | 2.996 | 2.953 | 2.961 | 4,629,937 | -0.00(-0.15%) |
Aug 10, 2015 | 2.948 | 2.966 | 2.929 | 2.966 | 2,769,406 | +0.02(+0.59%) |
Aug 07, 2015 | 2.966 | 2.987 | 2.948 | 2.948 | 3,437,595 | -0.01(-0.44%) |
Aug 06, 2015 | 2.966 | 3.005 | 2.940 | 2.961 | 6,108,384 | +0.00(+0.00%) |
Aug 05, 2015 | 2.953 | 2.987 | 2.938 | 2.961 | 2,983,986 | +0.01(+0.44%) |
Aug 04, 2015 | 2.974 | 2.996 | 2.935 | 2.948 | 2,605,306 | -0.03(-1.02%) |
Aug 03, 2015 | 2.961 | 2.987 | 2.957 | 2.979 | 3,410,299 | +0.01(+0.29%) |
Jul 31, 2015 | 2.974 | 2.983 | 2.959 | 2.970 | 2,197,383 | +0.00(+0.00%) |
Jul 30, 2015 | 2.966 | 2.983 | 2.944 | 2.970 | 1,922,558 | +0.00(+0.15%) |
Jul 29, 2015 | 2.879 | 2.968 | 2.879 | 2.966 | 2,683,288 | +0.07(+2.54%) |
Jul 28, 2015 | 2.870 | 2.901 | 2.862 | 2.892 | 1,623,817 | +0.01(+0.45%) |
Jul 27, 2015 | 2.892 | 2.909 | 2.858 | 2.879 | 3,770,130 | -0.03(-0.89%) |
Jul 24, 2015 | 2.922 | 2.935 | 2.879 | 2.905 | 4,379,785 | -0.03(-1.03%) |
Jul 23, 2015 | 2.961 | 2.970 | 2.927 | 2.935 | 4,495,499 | -0.01(-0.29%) |
Jul 22, 2015 | 3.039 | 3.057 | 2.935 | 2.944 | 8,820,619 | -0.13(-4.36%) |
Jul 21, 2015 | 3.074 | 3.078 | 3.057 | 3.078 | 2,782,322 | +0.00(+0.14%) |
Jul 20, 2015 | 3.096 | 3.113 | 3.065 | 3.074 | 2,365,238 | -0.03(-0.98%) |
Jul 17, 2015 | 3.096 | 3.113 | 3.083 | 3.104 | 2,265,946 | +0.01(+0.42%) |
Jul 16, 2015 | 3.104 | 3.122 | 3.091 | 3.091 | 1,703,571 | -0.01(-0.28%) |
Jul 15, 2015 | 3.061 | 3.122 | 3.061 | 3.100 | 1,895,708 | -0.00(-0.14%) |
Jul 14, 2015 | 3.104 | 3.117 | 3.091 | 3.104 | 1,703,645 | +0.00(+0.07%) |
Jul 13, 2015 | 3.143 | 3.156 | 3.083 | 3.102 | 2,410,000 | -0.02(-0.76%) |
Jul 10, 2015 | 3.096 | 3.135 | 3.096 | 3.126 | 2,070,776 | +0.04(+1.26%) |
Jul 09, 2015 | 3.104 | 3.113 | 3.070 | 3.087 | 2,610,586 | +0.01(+0.28%) |
Jul 08, 2015 | 3.100 | 3.113 | 3.070 | 3.078 | 2,196,768 | -0.04(-1.25%) |
Jul 07, 2015 | 3.135 | 3.139 | 3.065 | 3.117 | 3,201,558 | -0.01(-0.41%) |
Jul 06, 2015 | 3.078 | 3.130 | 3.057 | 3.130 | 4,770,575 | +0.03(+0.84%) |
Jul 02, 2015 | 3.109 | 3.104 | 3.104 | 3.104 | 1,878,942 | +0.01(+0.42%) |
Jul 01, 2015 | 3.126 | 3.126 | 3.065 | 3.091 | 2,336,856 | +0.03(+0.85%) |
Jun 30, 2015 | 3.061 | 3.117 | 3.044 | 3.065 | 5,287,068 | +0.00(+0.14%) |
Jun 29, 2015 | 3.096 | 3.100 | 3.009 | 3.061 | 5,600,546 | -0.06(-1.94%) |
Jun 26, 2015 | 3.130 | 3.135 | 3.104 | 3.122 | 2,073,647 | +0.01(+0.42%) |
Jun 25, 2015 | 3.156 | 3.156 | 3.104 | 3.109 | 3,155,435 | -0.05(-1.51%) |
Jun 24, 2015 | 3.156 | 3.182 | 3.148 | 3.156 | 4,418,588 | -0.01(-0.41%) |
Jun 23, 2015 | 3.161 | 3.182 | 3.152 | 3.169 | 3,954,784 | +0.00(+0.14%) |
Jun 22, 2015 | 3.217 | 3.226 | 3.143 | 3.165 | 5,782,998 | -0.05(-1.48%) |
Jun 19, 2015 | 3.213 | 3.231 | 3.200 | 3.213 | 3,632,354 | -0.02(-0.67%) |
Jun 18, 2015 | 3.243 | 3.256 | 3.221 | 3.234 | 3,817,303 | -0.00(-0.13%) |
Jun 17, 2015 | 3.252 | 3.273 | 3.221 | 3.239 | 3,777,290 | +0.00(+0.13%) |
Jun 16, 2015 | 3.230 | 3.238 | 3.205 | 3.234 | 3,386,429 | +0.00(+0.00%) |
Jun 15, 2015 | 3.251 | 3.251 | 3.213 | 3.234 | 3,349,362 | -0.02(-0.52%) |
Jun 12, 2015 | 3.268 | 3.276 | 3.230 | 3.251 | 2,562,592 | -0.02(-0.52%) |
Jun 11, 2015 | 3.255 | 3.293 | 3.230 | 3.268 | 3,372,252 | +0.00(+0.13%) |
Jun 10, 2015 | 3.319 | 3.331 | 3.259 | 3.264 | 5,688,441 | -0.04(-1.28%) |
Jun 09, 2015 | 3.293 | 3.323 | 3.293 | 3.306 | 1,977,457 | +0.00(+0.00%) |
Jun 08, 2015 | 3.327 | 3.331 | 3.302 | 3.306 | 1,851,490 | -0.02(-0.51%) |
Jun 05, 2015 | 3.310 | 3.348 | 3.259 | 3.323 | 4,337,700 | +0.00(+0.00%) |
Jun 04, 2015 | 3.335 | 3.335 | 3.310 | 3.323 | 2,892,312 | -0.02(-0.51%) |
Jun 03, 2015 | 3.331 | 3.344 | 3.319 | 3.340 | 2,310,181 | +0.01(+0.25%) |
Jun 02, 2015 | 3.310 | 3.335 | 3.310 | 3.331 | 1,513,512 | +0.01(+0.38%) |