Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.317 | 3.350 | 3.200 | 3.240 | 29,719 | +0.04(+1.25%) |
Apr 28, 2016 | 3.220 | 3.320 | 3.200 | 3.200 | 21,801 | +0.00(+0.00%) |
Apr 27, 2016 | 3.220 | 3.260 | 3.200 | 3.200 | 36,005 | -0.03(-0.93%) |
Apr 26, 2016 | 3.352 | 3.352 | 3.210 | 3.230 | 27,951 | +0.06(+1.89%) |
Apr 25, 2016 | 3.150 | 3.260 | 3.150 | 3.170 | 44,345 | -0.03(-0.94%) |
Apr 22, 2016 | 3.230 | 3.360 | 3.200 | 3.200 | 112,422 | +0.00(+0.00%) |
Apr 21, 2016 | 3.280 | 3.290 | 3.160 | 3.200 | 49,521 | +0.03(+0.95%) |
Apr 20, 2016 | 3.240 | 3.240 | 3.143 | 3.170 | 16,501 | -0.11(-3.33%) |
Apr 19, 2016 | 3.210 | 3.290 | 3.210 | 3.279 | 45,019 | +0.04(+1.21%) |
Apr 18, 2016 | 3.170 | 3.280 | 3.170 | 3.240 | 52,245 | +0.16(+5.19%) |
Apr 15, 2016 | 3.140 | 3.150 | 3.080 | 3.080 | 9,664 | -0.02(-0.65%) |
Apr 14, 2016 | 3.130 | 3.160 | 2.990 | 3.100 | 61,484 | +0.02(+0.65%) |
Apr 13, 2016 | 2.910 | 3.130 | 2.870 | 3.080 | 106,151 | +0.22(+7.69%) |
Apr 12, 2016 | 2.880 | 2.880 | 2.845 | 2.860 | 6,474 | +0.01(+0.35%) |
Apr 11, 2016 | 2.800 | 2.890 | 2.790 | 2.850 | 28,344 | +0.05(+1.79%) |
Apr 08, 2016 | 2.730 | 2.830 | 2.730 | 2.800 | 35,993 | +0.02(+0.72%) |
Apr 07, 2016 | 2.780 | 2.860 | 2.720 | 2.780 | 62,022 | +0.04(+1.46%) |
Apr 06, 2016 | 2.650 | 2.790 | 2.650 | 2.740 | 40,864 | +0.06(+2.24%) |
Apr 05, 2016 | 2.588 | 2.690 | 2.588 | 2.680 | 8,820 | +0.08(+3.08%) |
Apr 04, 2016 | 2.720 | 2.819 | 2.580 | 2.600 | 12,375 | -0.11(-4.06%) |
Apr 01, 2016 | 2.580 | 2.790 | 2.580 | 2.710 | 12,659 | +0.15(+5.86%) |
Mar 31, 2016 | 2.670 | 2.730 | 2.560 | 2.560 | 179,145 | -0.04(-1.54%) |
Mar 30, 2016 | 2.590 | 2.690 | 2.570 | 2.600 | 28,259 | +0.04(+1.56%) |
Mar 29, 2016 | 2.550 | 2.710 | 2.540 | 2.560 | 25,283 | +0.02(+0.79%) |
Mar 28, 2016 | 2.640 | 2.650 | 2.480 | 2.540 | 62,153 | -0.10(-3.79%) |
Mar 24, 2016 | 2.560 | 2.640 | 2.640 | 2.640 | 8,700 | +0.07(+2.72%) |
Mar 23, 2016 | 2.650 | 2.760 | 2.550 | 2.570 | 78,323 | -0.12(-4.46%) |
Mar 22, 2016 | 2.780 | 2.789 | 2.630 | 2.690 | 15,982 | -0.08(-2.89%) |
Mar 21, 2016 | 2.780 | 2.810 | 2.730 | 2.770 | 26,687 | +0.05(+1.84%) |
Mar 18, 2016 | 2.900 | 2.900 | 2.720 | 2.720 | 28,804 | -0.21(-7.17%) |
Mar 17, 2016 | 2.990 | 3.000 | 2.930 | 2.930 | 3,800 | +0.00(+0.00%) |
Mar 16, 2016 | 2.930 | 3.000 | 2.930 | 2.930 | 17,763 | -0.01(-0.34%) |
Mar 15, 2016 | 3.000 | 3.050 | 2.920 | 2.940 | 57,497 | +0.01(+0.34%) |
Mar 14, 2016 | 2.950 | 3.000 | 2.920 | 2.930 | 9,049 | +0.01(+0.34%) |
Mar 11, 2016 | 3.050 | 3.250 | 2.920 | 2.920 | 104,680 | -0.15(-4.89%) |
Mar 10, 2016 | 3.120 | 3.280 | 3.020 | 3.070 | 123,905 | -0.09(-2.85%) |
Mar 09, 2016 | 2.960 | 3.180 | 2.873 | 3.160 | 111,307 | +0.26(+8.97%) |
Mar 08, 2016 | 2.820 | 2.970 | 2.820 | 2.900 | 19,873 | +0.00(+0.00%) |
Mar 07, 2016 | 2.890 | 2.970 | 2.890 | 2.900 | 9,310 | -0.06(-2.03%) |
Mar 04, 2016 | 2.960 | 3.000 | 2.960 | 2.960 | 52,287 | -0.02(-0.67%) |
Mar 03, 2016 | 2.960 | 3.000 | 2.910 | 2.980 | 57,158 | +0.04(+1.36%) |
Mar 02, 2016 | 2.806 | 2.940 | 2.804 | 2.940 | 11,527 | +0.09(+3.16%) |
Mar 01, 2016 | 2.810 | 2.920 | 2.790 | 2.850 | 5,855 | +0.10(+3.64%) |
Feb 29, 2016 | 2.840 | 2.910 | 2.750 | 2.750 | 222,651 | -0.09(-3.17%) |
Feb 26, 2016 | 2.770 | 2.890 | 2.750 | 2.840 | 9,397 | +0.04(+1.43%) |
Feb 25, 2016 | 2.840 | 2.850 | 2.740 | 2.800 | 21,779 | -0.10(-3.45%) |
Feb 24, 2016 | 2.880 | 2.900 | 2.780 | 2.900 | 4,950 | +0.00(+0.00%) |
Feb 23, 2016 | 2.920 | 2.970 | 2.844 | 2.900 | 70,880 | +0.00(+0.00%) |
Feb 22, 2016 | 2.850 | 2.990 | 2.720 | 2.900 | 28,850 | +0.16(+5.84%) |
Feb 19, 2016 | 2.760 | 2.990 | 2.740 | 2.740 | 24,483 | -0.13(-4.53%) |
Feb 18, 2016 | 2.840 | 2.900 | 2.720 | 2.870 | 17,953 | -0.01(-0.35%) |
Feb 17, 2016 | 2.841 | 2.950 | 2.841 | 2.880 | 1,740 | +0.08(+2.86%) |
Feb 16, 2016 | 2.970 | 2.970 | 2.780 | 2.800 | 19,111 | -0.08(-2.78%) |
Feb 12, 2016 | 2.790 | 2.880 | 2.880 | 2.880 | 25,400 | +0.13(+4.73%) |
Feb 11, 2016 | 2.820 | 2.820 | 2.730 | 2.750 | 23,894 | +0.05(+1.85%) |
Feb 10, 2016 | 2.560 | 2.820 | 2.560 | 2.700 | 35,286 | -0.01(-0.37%) |
Feb 09, 2016 | 2.530 | 2.750 | 2.530 | 2.710 | 33,856 | +0.04(+1.50%) |
Feb 08, 2016 | 2.540 | 2.750 | 2.540 | 2.670 | 20,996 | -0.02(-0.74%) |
Feb 05, 2016 | 2.760 | 2.780 | 2.540 | 2.690 | 32,474 | -0.03(-1.10%) |
Feb 04, 2016 | 2.664 | 2.780 | 2.650 | 2.720 | 30,829 | +0.04(+1.49%) |
Feb 03, 2016 | 2.700 | 2.780 | 2.575 | 2.680 | 37,068 | +0.02(+0.75%) |
Feb 02, 2016 | 2.610 | 2.790 | 2.610 | 2.660 | 10,148 | +0.05(+1.92%) |
Feb 01, 2016 | 2.610 | 2.690 | 2.490 | 2.610 | 59,670 | -0.14(-5.09%) |
Jan 29, 2016 | 2.840 | 2.850 | 2.670 | 2.750 | 13,120 | -0.04(-1.43%) |
Jan 28, 2016 | 2.720 | 2.840 | 2.650 | 2.790 | 20,949 | +0.12(+4.49%) |
Jan 27, 2016 | 2.690 | 2.750 | 2.580 | 2.670 | 3,867 | -0.03(-1.11%) |
Jan 26, 2016 | 2.750 | 2.800 | 2.700 | 2.700 | 5,177 | +0.00(+0.00%) |
Jan 25, 2016 | 2.750 | 2.750 | 2.650 | 2.700 | 9,400 | -0.01(-0.37%) |
Jan 22, 2016 | 2.670 | 2.750 | 2.670 | 2.710 | 3,797 | +0.07(+2.65%) |
Jan 21, 2016 | 2.610 | 2.740 | 2.585 | 2.640 | 12,415 | +0.04(+1.54%) |
Jan 20, 2016 | 2.450 | 2.610 | 2.430 | 2.600 | 28,336 | +0.06(+2.36%) |
Jan 19, 2016 | 2.480 | 2.600 | 2.480 | 2.540 | 17,249 | +0.03(+1.20%) |
Jan 15, 2016 | 2.550 | 2.510 | 2.510 | 2.510 | 28,800 | -0.01(-0.40%) |
Jan 14, 2016 | 2.440 | 2.540 | 2.350 | 2.520 | 39,079 | +0.02(+0.80%) |
Jan 13, 2016 | 2.660 | 2.660 | 2.450 | 2.500 | 22,662 | -0.08(-3.10%) |
Jan 12, 2016 | 2.600 | 2.720 | 2.560 | 2.580 | 9,944 | -0.03(-1.15%) |
Jan 11, 2016 | 2.800 | 2.800 | 2.590 | 2.610 | 62,570 | -0.20(-7.12%) |
Jan 08, 2016 | 2.910 | 2.940 | 2.768 | 2.810 | 16,930 | -0.07(-2.43%) |
Jan 07, 2016 | 2.880 | 3.075 | 2.800 | 2.880 | 50,303 | -0.06(-2.04%) |
Jan 06, 2016 | 3.210 | 3.240 | 2.920 | 2.940 | 67,347 | -0.24(-7.55%) |
Jan 05, 2016 | 3.030 | 3.250 | 3.030 | 3.180 | 115,977 | +0.18(+6.00%) |
Jan 04, 2016 | 3.000 | 3.000 | 2.900 | 3.000 | 63,212 | +0.05(+1.69%) |
Dec 31, 2015 | 2.920 | 2.950 | 2.950 | 2.950 | 29,500 | +0.02(+0.68%) |
Dec 30, 2015 | 2.820 | 2.950 | 2.820 | 2.930 | 18,408 | +0.03(+1.04%) |
Dec 29, 2015 | 2.820 | 2.940 | 2.810 | 2.900 | 30,499 | +0.06(+2.11%) |
Dec 28, 2015 | 2.828 | 2.860 | 2.810 | 2.840 | 18,541 | +0.03(+1.07%) |
Dec 24, 2015 | 2.890 | 2.810 | 2.810 | 2.810 | 10,600 | -0.07(-2.43%) |
Dec 23, 2015 | 2.970 | 2.970 | 2.790 | 2.880 | 46,171 | -0.06(-2.17%) |
Dec 22, 2015 | 2.940 | 2.970 | 2.880 | 2.944 | 34,543 | +0.05(+1.87%) |
Dec 21, 2015 | 2.850 | 2.950 | 2.795 | 2.890 | 146,280 | +0.04(+1.40%) |
Dec 18, 2015 | 2.770 | 2.850 | 2.670 | 2.850 | 65,411 | +0.10(+3.64%) |
Dec 17, 2015 | 2.600 | 2.750 | 2.588 | 2.750 | 38,444 | +0.14(+5.36%) |
Dec 16, 2015 | 2.440 | 2.730 | 2.440 | 2.610 | 39,117 | +0.15(+6.10%) |
Dec 15, 2015 | 2.430 | 2.490 | 2.430 | 2.460 | 45,183 | +0.10(+4.46%) |
Dec 14, 2015 | 2.300 | 2.450 | 2.300 | 2.355 | 39,485 | +0.06(+2.39%) |
Dec 11, 2015 | 2.370 | 2.390 | 2.300 | 2.300 | 7,937 | -0.01(-0.43%) |
Dec 10, 2015 | 2.370 | 2.430 | 2.310 | 2.310 | 2,595 | +0.00(+0.00%) |
Dec 09, 2015 | 2.420 | 2.420 | 2.300 | 2.310 | 11,715 | -0.03(-1.28%) |
Dec 08, 2015 | 2.380 | 2.480 | 2.340 | 2.340 | 30,856 | -0.01(-0.43%) |
Dec 07, 2015 | 2.390 | 2.430 | 2.350 | 2.350 | 17,693 | +0.00(+0.00%) |
Dec 04, 2015 | 2.360 | 2.410 | 2.348 | 2.350 | 3,467 | -0.04(-1.67%) |
Dec 03, 2015 | 2.450 | 2.450 | 2.320 | 2.390 | 8,104 | -0.09(-3.63%) |
Dec 02, 2015 | 2.480 | 2.480 | 2.450 | 2.480 | 3,754 | +0.03(+1.22%) |
Dec 01, 2015 | 2.410 | 2.480 | 2.410 | 2.450 | 23,126 | -0.03(-1.21%) |
Nov 30, 2015 | 2.470 | 2.480 | 2.400 | 2.480 | 7,624 | +0.00(+0.00%) |
Nov 27, 2015 | 2.470 | 2.473 | 2.460 | 2.480 | 4,324 | +0.04(+1.64%) |
Nov 25, 2015 | 2.400 | 2.440 | 2.440 | 2.440 | 11,300 | +0.06(+2.61%) |
Nov 24, 2015 | 2.430 | 2.440 | 2.370 | 2.378 | 7,294 | +0.01(+0.34%) |
Nov 23, 2015 | 2.380 | 2.420 | 2.320 | 2.370 | 6,792 | -0.04(-1.66%) |
Nov 20, 2015 | 2.470 | 2.500 | 2.400 | 2.410 | 26,564 | -0.04(-1.63%) |
Nov 19, 2015 | 2.410 | 2.450 | 2.400 | 2.450 | 34,733 | +0.02(+0.82%) |
Nov 18, 2015 | 2.440 | 2.450 | 2.320 | 2.430 | 31,167 | +0.05(+2.10%) |
Nov 17, 2015 | 2.400 | 2.400 | 2.300 | 2.380 | 22,667 | +0.04(+1.71%) |
Nov 16, 2015 | 2.350 | 2.400 | 2.300 | 2.340 | 10,878 | -0.06(-2.50%) |
Nov 13, 2015 | 2.450 | 2.850 | 2.300 | 2.400 | 22,811 | +0.19(+8.60%) |
Nov 12, 2015 | 2.200 | 2.390 | 2.200 | 2.210 | 17,598 | -0.05(-2.21%) |
Nov 11, 2015 | 2.386 | 2.460 | 2.210 | 2.260 | 29,890 | -0.14(-5.83%) |
Nov 10, 2015 | 2.420 | 2.440 | 2.350 | 2.400 | 54,102 | -0.06(-2.24%) |
Nov 09, 2015 | 2.530 | 2.530 | 2.420 | 2.455 | 27,155 | +0.00(+0.20%) |
Nov 06, 2015 | 2.460 | 2.480 | 2.360 | 2.450 | 31,943 | -0.01(-0.41%) |
Nov 05, 2015 | 2.442 | 2.480 | 2.330 | 2.460 | 46,609 | +0.00(+0.00%) |
Nov 04, 2015 | 2.450 | 2.480 | 2.310 | 2.460 | 14,382 | +0.01(+0.41%) |
Nov 03, 2015 | 2.500 | 2.500 | 2.330 | 2.450 | 13,572 | -0.05(-2.00%) |
Nov 02, 2015 | 2.030 | 2.500 | 2.000 | 2.500 | 155,696 | +0.45(+21.95%) |
Oct 30, 2015 | 2.050 | 2.070 | 2.050 | 2.050 | 5,383 | +0.01(+0.49%) |
Oct 29, 2015 | 1.990 | 2.050 | 1.990 | 2.040 | 10,370 | +0.05(+2.51%) |
Oct 28, 2015 | 1.970 | 2.010 | 1.970 | 1.990 | 77,219 | +0.03(+1.53%) |
Oct 27, 2015 | 2.000 | 2.002 | 1.950 | 1.960 | 5,611 | -0.07(-3.45%) |
Oct 26, 2015 | 2.050 | 2.050 | 2.030 | 2.030 | 3,134 | -0.03(-1.46%) |
Oct 23, 2015 | 2.080 | 2.090 | 2.017 | 2.060 | 8,360 | +0.06(+3.00%) |
Oct 22, 2015 | 2.100 | 2.100 | 1.960 | 2.000 | 22,626 | -0.08(-3.85%) |
Oct 21, 2015 | 1.960 | 2.090 | 1.960 | 2.080 | 16,327 | +0.12(+6.12%) |
Oct 20, 2015 | 2.110 | 2.110 | 1.950 | 1.960 | 15,431 | -0.06(-2.97%) |
Oct 19, 2015 | 1.970 | 2.040 | 1.958 | 2.020 | 44,100 | -0.04(-1.94%) |
Oct 16, 2015 | 2.300 | 2.350 | 2.060 | 2.060 | 19,480 | -0.21(-9.25%) |
Oct 15, 2015 | 2.290 | 2.360 | 2.270 | 2.270 | 20,924 | -0.05(-2.16%) |
Oct 14, 2015 | 2.310 | 2.350 | 2.250 | 2.320 | 13,143 | +0.02(+0.87%) |
Oct 13, 2015 | 2.230 | 2.340 | 2.150 | 2.300 | 38,804 | +0.06(+2.68%) |
Oct 12, 2015 | 2.260 | 2.300 | 2.230 | 2.240 | 46,624 | +0.08(+3.70%) |
Oct 09, 2015 | 2.220 | 2.300 | 2.140 | 2.160 | 57,456 | -0.01(-0.46%) |
Oct 08, 2015 | 2.160 | 2.270 | 2.078 | 2.170 | 49,337 | +0.09(+4.33%) |
Oct 07, 2015 | 2.080 | 2.220 | 2.020 | 2.080 | 10,315 | +0.04(+1.96%) |
Oct 06, 2015 | 2.200 | 2.220 | 2.000 | 2.040 | 25,926 | +0.10(+5.15%) |
Oct 05, 2015 | 2.010 | 2.040 | 1.920 | 1.940 | 12,158 | -0.07(-3.48%) |
Oct 02, 2015 | 2.040 | 2.150 | 1.950 | 2.010 | 14,606 | -0.06(-2.66%) |
Oct 01, 2015 | 1.870 | 2.200 | 1.870 | 2.065 | 19,445 | +0.19(+9.84%) |
Sep 30, 2015 | 1.989 | 2.060 | 1.870 | 1.880 | 38,403 | +0.00(+0.00%) |
Sep 29, 2015 | 2.020 | 2.250 | 1.870 | 1.880 | 18,431 | -0.15(-7.39%) |
Sep 28, 2015 | 2.070 | 2.200 | 2.000 | 2.030 | 21,253 | -0.07(-3.10%) |
Sep 25, 2015 | 2.110 | 2.200 | 2.040 | 2.095 | 2,660 | -0.04(-2.10%) |
Sep 24, 2015 | 2.150 | 2.240 | 2.140 | 2.140 | 166,522 | -0.10(-4.46%) |
Sep 23, 2015 | 2.210 | 2.250 | 2.120 | 2.240 | 2,071 | -0.01(-0.44%) |
Sep 22, 2015 | 2.250 | 2.300 | 2.120 | 2.250 | 19,943 | -0.01(-0.44%) |
Sep 21, 2015 | 2.240 | 2.320 | 2.210 | 2.260 | 10,987 | +0.01(+0.44%) |
Sep 18, 2015 | 2.150 | 2.250 | 2.150 | 2.250 | 10,440 | +0.08(+3.69%) |
Sep 17, 2015 | 2.140 | 2.240 | 2.140 | 2.170 | 1,800 | +0.02(+0.93%) |
Sep 16, 2015 | 2.150 | 2.237 | 2.140 | 2.150 | 5,785 | +0.01(+0.47%) |
Sep 15, 2015 | 2.149 | 2.180 | 2.140 | 2.140 | 6,190 | -0.02(-0.93%) |
Sep 14, 2015 | 2.160 | 2.190 | 2.140 | 2.160 | 9,520 | +0.02(+0.93%) |
Sep 11, 2015 | 2.230 | 2.270 | 2.090 | 2.140 | 29,269 | -0.08(-3.60%) |
Sep 10, 2015 | 2.210 | 2.300 | 2.210 | 2.220 | 1,837 | +0.01(+0.45%) |
Sep 09, 2015 | 2.300 | 2.300 | 2.210 | 2.210 | 7,467 | -0.05(-2.21%) |
Sep 08, 2015 | 2.300 | 2.300 | 2.190 | 2.260 | 12,297 | +0.03(+1.57%) |
Sep 04, 2015 | 2.180 | 2.225 | 2.225 | 2.225 | 52,300 | +0.04(+2.06%) |
Sep 03, 2015 | 2.180 | 2.200 | 2.180 | 2.180 | 2,587 | +0.05(+2.35%) |
Sep 02, 2015 | 2.160 | 2.200 | 2.080 | 2.130 | 13,694 | +0.07(+3.40%) |
Sep 01, 2015 | 2.160 | 2.190 | 2.040 | 2.060 | 9,454 | -0.09(-4.19%) |
Aug 31, 2015 | 2.160 | 2.200 | 2.133 | 2.150 | 8,077 | +0.02(+0.94%) |
Aug 28, 2015 | 2.040 | 2.200 | 2.040 | 2.130 | 8,249 | +0.04(+1.91%) |
Aug 27, 2015 | 2.090 | 2.170 | 1.995 | 2.090 | 13,363 | +0.06(+2.96%) |
Aug 26, 2015 | 2.030 | 2.130 | 1.990 | 2.030 | 7,634 | -0.03(-1.46%) |
Aug 25, 2015 | 2.150 | 2.170 | 1.900 | 2.060 | 8,317 | -0.05(-2.37%) |
Aug 24, 2015 | 2.170 | 2.290 | 2.042 | 2.110 | 63,253 | -0.11(-4.95%) |
Aug 21, 2015 | 2.250 | 2.250 | 2.150 | 2.220 | 47,667 | -0.06(-2.63%) |
Aug 20, 2015 | 2.290 | 2.330 | 2.250 | 2.280 | 15,036 | -0.01(-0.44%) |
Aug 19, 2015 | 2.280 | 2.290 | 2.250 | 2.290 | 13,460 | +0.04(+1.78%) |
Aug 18, 2015 | 2.190 | 2.252 | 2.190 | 2.250 | 22,770 | +0.02(+0.90%) |
Aug 17, 2015 | 2.260 | 2.290 | 2.210 | 2.230 | 43,488 | -0.01(-0.45%) |
Aug 14, 2015 | 2.170 | 2.250 | 2.170 | 2.240 | 2,696 | -0.05(-2.18%) |
Aug 13, 2015 | 2.320 | 2.320 | 2.170 | 2.290 | 80,614 | +0.03(+1.33%) |
Aug 12, 2015 | 2.110 | 2.290 | 2.110 | 2.260 | 43,215 | +0.01(+0.44%) |
Aug 11, 2015 | 2.310 | 2.340 | 2.161 | 2.250 | 9,743 | -0.05(-2.17%) |
Aug 10, 2015 | 2.310 | 2.390 | 2.250 | 2.300 | 15,948 | +0.00(+0.22%) |
Aug 07, 2015 | 2.250 | 2.400 | 2.220 | 2.295 | 16,957 | +0.09(+4.32%) |
Aug 06, 2015 | 2.245 | 2.300 | 2.200 | 2.200 | 55,849 | -0.09(-3.93%) |
Aug 05, 2015 | 2.310 | 2.310 | 2.235 | 2.290 | 2,539 | -0.01(-0.43%) |
Aug 04, 2015 | 2.300 | 2.330 | 2.290 | 2.300 | 71,347 | +0.00(+0.22%) |
Aug 03, 2015 | 2.300 | 2.330 | 2.260 | 2.295 | 44,442 | +0.01(+0.44%) |
Jul 31, 2015 | 2.300 | 2.340 | 2.270 | 2.285 | 191,076 | +0.04(+1.56%) |
Jul 30, 2015 | 2.200 | 2.310 | 2.180 | 2.250 | 18,236 | +0.07(+3.21%) |
Jul 29, 2015 | 2.220 | 2.230 | 2.160 | 2.180 | 19,581 | +0.00(+0.00%) |
Jul 28, 2015 | 2.280 | 2.320 | 2.150 | 2.180 | 66,424 | -0.10(-4.39%) |
Jul 27, 2015 | 2.290 | 2.320 | 2.081 | 2.280 | 20,954 | +0.02(+0.88%) |
Jul 24, 2015 | 2.320 | 2.340 | 2.250 | 2.260 | 40,288 | -0.04(-1.74%) |
Jul 23, 2015 | 2.290 | 2.340 | 2.240 | 2.300 | 47,002 | +0.03(+1.32%) |
Jul 22, 2015 | 2.280 | 2.320 | 2.240 | 2.270 | 67,256 | +0.02(+0.89%) |
Jul 21, 2015 | 2.210 | 2.280 | 2.210 | 2.250 | 4,538 | +0.01(+0.45%) |
Jul 20, 2015 | 2.100 | 2.270 | 2.060 | 2.240 | 100,289 | +0.12(+5.66%) |
Jul 17, 2015 | 2.210 | 2.210 | 2.090 | 2.120 | 42,078 | -0.09(-4.07%) |
Jul 16, 2015 | 2.290 | 2.290 | 2.200 | 2.210 | 96,773 | -0.02(-0.90%) |
Jul 15, 2015 | 2.240 | 2.300 | 2.190 | 2.230 | 132,142 | +0.01(+0.45%) |
Jul 14, 2015 | 2.290 | 2.300 | 2.210 | 2.220 | 46,890 | -0.05(-2.20%) |
Jul 13, 2015 | 2.340 | 2.400 | 2.250 | 2.270 | 65,476 | +0.00(+0.00%) |
Jul 10, 2015 | 2.400 | 2.430 | 2.250 | 2.270 | 96,528 | -0.03(-1.30%) |
Jul 09, 2015 | 2.190 | 2.320 | 2.190 | 2.300 | 20,629 | +0.08(+3.60%) |
Jul 08, 2015 | 2.340 | 2.360 | 2.210 | 2.220 | 65,615 | -0.09(-3.90%) |
Jul 07, 2015 | 2.400 | 2.400 | 2.310 | 2.310 | 23,502 | -0.06(-2.53%) |
Jul 06, 2015 | 2.400 | 2.400 | 2.350 | 2.370 | 41,525 | +0.01(+0.42%) |
Jul 02, 2015 | 2.300 | 2.360 | 2.360 | 2.360 | 236,400 | +0.12(+5.36%) |
Jul 01, 2015 | 2.190 | 2.250 | 2.185 | 2.240 | 35,224 | +0.04(+1.82%) |
Jun 30, 2015 | 2.220 | 2.250 | 2.200 | 2.200 | 16,042 | -0.02(-0.90%) |
Jun 29, 2015 | 2.290 | 2.290 | 2.205 | 2.220 | 45,088 | -0.06(-2.63%) |
Jun 26, 2015 | 2.310 | 2.360 | 2.280 | 2.280 | 46,904 | -0.02(-0.87%) |
Jun 25, 2015 | 2.285 | 2.330 | 2.260 | 2.300 | 46,750 | +0.03(+1.32%) |
Jun 24, 2015 | 2.210 | 2.270 | 2.210 | 2.270 | 17,127 | +0.04(+1.79%) |
Jun 23, 2015 | 2.230 | 2.260 | 2.230 | 2.230 | 56,490 | +0.00(+0.00%) |
Jun 22, 2015 | 2.230 | 2.290 | 2.230 | 2.230 | 33,236 | +0.00(+0.00%) |
Jun 19, 2015 | 2.295 | 2.350 | 2.230 | 2.230 | 24,898 | -0.06(-2.62%) |
Jun 18, 2015 | 2.330 | 2.366 | 2.260 | 2.290 | 51,517 | -0.01(-0.43%) |
Jun 17, 2015 | 2.380 | 2.380 | 2.286 | 2.300 | 8,354 | -0.03(-1.08%) |
Jun 16, 2015 | 2.250 | 2.377 | 2.239 | 2.325 | 92,036 | +0.08(+3.33%) |
Jun 15, 2015 | 2.250 | 2.270 | 2.250 | 2.250 | 6,753 | +0.03(+1.35%) |
Jun 12, 2015 | 2.250 | 2.300 | 2.220 | 2.220 | 42,217 | -0.03(-1.33%) |
Jun 11, 2015 | 2.260 | 2.270 | 2.248 | 2.250 | 27,550 | +0.02(+0.90%) |
Jun 10, 2015 | 2.240 | 2.280 | 2.200 | 2.230 | 27,840 | -0.01(-0.45%) |
Jun 09, 2015 | 2.270 | 2.280 | 2.220 | 2.240 | 15,099 | -0.04(-1.75%) |
Jun 08, 2015 | 2.220 | 2.345 | 2.220 | 2.280 | 4,847 | +0.02(+0.88%) |
Jun 05, 2015 | 2.200 | 2.296 | 2.200 | 2.260 | 37,713 | +0.06(+2.73%) |
Jun 04, 2015 | 2.350 | 2.350 | 2.200 | 2.200 | 54,642 | -0.09(-3.93%) |
Jun 03, 2015 | 2.250 | 2.288 | 2.210 | 2.290 | 50,900 | +0.07(+3.15%) |
Jun 02, 2015 | 2.230 | 2.290 | 2.210 | 2.220 | 86,296 | -0.00(-0.22%) |
Jun 01, 2015 | 2.170 | 2.250 | 2.250 | 2.225 | 115,073 | -0.02(-1.11%) |
May 29, 2015 | 2.310 | 2.370 | 2.250 | 2.250 | 83,268 | -0.12(-5.06%) |
May 28, 2015 | 2.480 | 2.710 | 2.250 | 2.370 | 202,369 | -0.03(-1.25%) |
May 27, 2015 | 2.620 | 2.620 | 2.400 | 2.400 | 40,200 | -0.22(-8.40%) |
May 26, 2015 | 2.310 | 2.690 | 2.300 | 2.620 | 162,722 | +0.34(+14.91%) |
May 22, 2015 | 2.280 | 2.280 | 2.280 | 2.280 | 13,400 | +0.01(+0.44%) |
May 21, 2015 | 2.280 | 2.290 | 2.180 | 2.270 | 38,683 | -0.06(-2.58%) |
May 20, 2015 | 2.280 | 2.340 | 2.200 | 2.330 | 37,260 | +0.03(+1.30%) |
May 19, 2015 | 2.160 | 2.350 | 2.160 | 2.300 | 96,547 | +0.19(+9.00%) |
May 18, 2015 | 2.070 | 2.140 | 2.000 | 2.110 | 37,704 | -0.02(-0.94%) |
May 15, 2015 | 2.020 | 2.300 | 2.000 | 2.130 | 109,411 | +0.08(+3.90%) |
May 14, 2015 | 1.980 | 2.090 | 1.980 | 2.050 | 33,731 | -0.01(-0.49%) |
May 13, 2015 | 2.030 | 2.080 | 1.990 | 2.060 | 7,566 | -0.02(-0.72%) |
May 12, 2015 | 1.870 | 2.075 | 1.870 | 2.075 | 10,207 | +0.07(+3.23%) |
May 11, 2015 | 2.010 | 2.040 | 1.940 | 2.010 | 31,074 | -0.03(-1.47%) |
May 08, 2015 | 2.100 | 2.100 | 1.990 | 2.040 | 75,808 | +0.00(+0.25%) |
May 07, 2015 | 2.010 | 2.060 | 1.945 | 2.035 | 56,539 | +0.07(+3.30%) |
May 06, 2015 | 1.930 | 1.990 | 1.845 | 1.970 | 63,195 | +0.04(+2.07%) |
May 05, 2015 | 1.690 | 2.060 | 1.690 | 1.930 | 251,423 | +0.28(+16.97%) |
May 04, 2015 | 1.700 | 1.700 | 1.600 | 1.650 | 60,009 | +0.06(+3.77%) |