Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.330 | 3.380 | 3.200 | 3.270 | 2,089,280 | -0.04(-1.21%) |
Apr 28, 2016 | 3.430 | 3.470 | 3.280 | 3.310 | 1,169,374 | -0.13(-3.78%) |
Apr 27, 2016 | 3.470 | 3.480 | 3.380 | 3.440 | 729,944 | +0.00(+0.00%) |
Apr 26, 2016 | 3.430 | 3.490 | 3.430 | 3.440 | 1,375,088 | +0.02(+0.58%) |
Apr 25, 2016 | 3.420 | 3.450 | 3.380 | 3.420 | 882,230 | -0.02(-0.58%) |
Apr 22, 2016 | 3.420 | 3.470 | 3.410 | 3.440 | 1,002,221 | +0.02(+0.58%) |
Apr 21, 2016 | 3.380 | 3.420 | 3.330 | 3.420 | 1,403,085 | +0.04(+1.18%) |
Apr 20, 2016 | 3.300 | 3.380 | 3.290 | 3.380 | 1,941,741 | +0.09(+2.74%) |
Apr 19, 2016 | 3.230 | 3.290 | 3.180 | 3.290 | 1,381,158 | +0.06(+1.86%) |
Apr 18, 2016 | 3.180 | 3.270 | 3.170 | 3.230 | 1,062,207 | +0.02(+0.62%) |
Apr 15, 2016 | 3.240 | 3.250 | 3.190 | 3.210 | 584,269 | -0.03(-0.93%) |
Apr 14, 2016 | 3.130 | 3.250 | 3.100 | 3.240 | 1,614,519 | +0.12(+3.85%) |
Apr 13, 2016 | 3.120 | 3.140 | 3.070 | 3.120 | 539,420 | +0.00(+0.00%) |
Apr 12, 2016 | 3.140 | 3.150 | 3.100 | 3.120 | 574,294 | -0.01(-0.32%) |
Apr 11, 2016 | 3.140 | 3.180 | 3.090 | 3.130 | 772,841 | +0.00(+0.00%) |
Apr 08, 2016 | 3.150 | 3.180 | 3.100 | 3.130 | 572,477 | -0.01(-0.32%) |
Apr 07, 2016 | 3.160 | 3.180 | 3.070 | 3.140 | 1,065,318 | -0.06(-1.88%) |
Apr 06, 2016 | 3.150 | 3.220 | 3.120 | 3.200 | 839,298 | +0.05(+1.59%) |
Apr 05, 2016 | 3.230 | 3.240 | 3.150 | 3.150 | 1,152,164 | -0.07(-2.17%) |
Apr 04, 2016 | 3.230 | 3.270 | 3.180 | 3.220 | 960,427 | -0.01(-0.31%) |
Apr 01, 2016 | 3.060 | 3.250 | 3.040 | 3.230 | 2,075,798 | +0.15(+4.87%) |
Mar 31, 2016 | 2.970 | 3.110 | 2.890 | 3.080 | 2,074,384 | +0.00(+0.00%) |
Mar 30, 2016 | 3.120 | 3.180 | 3.060 | 3.080 | 1,112,250 | -0.02(-0.65%) |
Mar 29, 2016 | 3.090 | 3.115 | 2.970 | 3.100 | 1,298,504 | -0.02(-0.64%) |
Mar 28, 2016 | 3.130 | 3.170 | 3.030 | 3.120 | 1,045,246 | +0.01(+0.32%) |
Mar 24, 2016 | 3.110 | 3.110 | 3.110 | 0 | +0.20(+6.87%) | |
Mar 23, 2016 | 3.200 | 3.220 | 2.830 | 2.910 | 10,566,588 | -0.26(-8.20%) |
Mar 22, 2016 | 3.480 | 3.490 | 3.110 | 3.170 | 3,408,842 | -0.27(-7.85%) |
Mar 21, 2016 | 3.290 | 3.470 | 3.280 | 3.440 | 2,077,628 | +0.15(+4.56%) |
Mar 18, 2016 | 3.270 | 3.390 | 3.190 | 3.290 | 8,535,630 | +0.03(+0.92%) |
Mar 17, 2016 | 3.210 | 3.290 | 3.120 | 3.260 | 1,838,460 | +0.05(+1.56%) |
Mar 16, 2016 | 3.100 | 3.210 | 3.080 | 3.210 | 1,336,517 | +0.14(+4.56%) |
Mar 15, 2016 | 3.180 | 3.180 | 2.970 | 3.070 | 1,762,611 | -0.10(-3.15%) |
Mar 14, 2016 | 3.160 | 3.260 | 3.150 | 3.170 | 1,065,127 | +0.01(+0.32%) |
Mar 11, 2016 | 3.150 | 3.180 | 3.100 | 3.160 | 1,123,980 | +0.07(+2.27%) |
Mar 10, 2016 | 3.240 | 3.300 | 3.070 | 3.090 | 2,190,247 | -0.12(-3.74%) |
Mar 09, 2016 | 3.120 | 3.210 | 3.060 | 3.210 | 2,014,813 | +0.10(+3.22%) |
Mar 08, 2016 | 3.070 | 3.150 | 2.980 | 3.110 | 1,829,728 | +0.06(+1.97%) |
Mar 07, 2016 | 2.900 | 3.060 | 2.850 | 3.050 | 1,581,424 | +0.16(+5.54%) |
Mar 04, 2016 | 3.000 | 3.000 | 2.860 | 2.890 | 1,459,329 | -0.02(-0.69%) |
Mar 03, 2016 | 2.780 | 2.930 | 2.740 | 2.910 | 1,563,738 | +0.15(+5.43%) |
Mar 02, 2016 | 2.700 | 2.770 | 2.650 | 2.760 | 721,227 | +0.04(+1.47%) |
Mar 01, 2016 | 2.660 | 2.750 | 2.650 | 2.720 | 1,070,733 | +0.11(+4.21%) |
Feb 29, 2016 | 2.680 | 2.680 | 2.550 | 2.610 | 676,630 | -0.05(-1.88%) |
Feb 26, 2016 | 2.720 | 2.750 | 2.620 | 2.660 | 628,063 | -0.02(-0.75%) |
Feb 25, 2016 | 2.770 | 2.790 | 2.620 | 2.680 | 1,610,058 | +0.00(+0.00%) |
Feb 24, 2016 | 2.390 | 2.700 | 2.320 | 2.680 | 2,138,020 | +0.29(+12.13%) |
Feb 23, 2016 | 2.350 | 2.450 | 2.320 | 2.390 | 781,296 | +0.02(+0.84%) |
Feb 22, 2016 | 2.400 | 2.430 | 2.340 | 2.370 | 1,047,159 | +0.00(+0.00%) |
Feb 19, 2016 | 2.430 | 2.470 | 2.350 | 2.370 | 1,093,337 | -0.12(-4.82%) |
Feb 18, 2016 | 2.540 | 2.550 | 2.370 | 2.490 | 2,056,442 | -0.02(-0.80%) |
Feb 17, 2016 | 2.440 | 2.550 | 2.400 | 2.510 | 2,041,005 | +0.21(+9.13%) |
Feb 16, 2016 | 2.140 | 2.320 | 2.100 | 2.300 | 2,435,109 | +0.24(+11.65%) |
Feb 12, 2016 | 2.060 | 2.060 | 2.060 | 0 | +0.04(+1.98%) | |
Feb 11, 2016 | 2.050 | 2.120 | 1.940 | 2.020 | 3,007,106 | -0.12(-5.61%) |
Feb 10, 2016 | 2.210 | 2.260 | 2.110 | 2.140 | 1,067,254 | +0.03(+1.42%) |
Feb 09, 2016 | 2.110 | 2.150 | 1.880 | 2.110 | 4,104,611 | -0.12(-5.38%) |
Feb 08, 2016 | 2.370 | 2.410 | 2.160 | 2.230 | 2,117,608 | -0.21(-8.61%) |
Feb 05, 2016 | 2.510 | 2.530 | 2.400 | 2.440 | 1,368,522 | -0.05(-2.01%) |
Feb 04, 2016 | 2.500 | 2.510 | 2.400 | 2.490 | 1,135,680 | +0.01(+0.40%) |
Feb 03, 2016 | 2.440 | 2.500 | 2.340 | 2.480 | 1,654,382 | +0.01(+0.40%) |
Feb 02, 2016 | 2.570 | 2.570 | 2.430 | 2.470 | 1,309,031 | -0.11(-4.26%) |
Feb 01, 2016 | 2.540 | 2.650 | 2.490 | 2.580 | 1,807,334 | +0.05(+1.98%) |
Jan 29, 2016 | 2.400 | 2.550 | 2.400 | 2.530 | 2,440,454 | +0.19(+8.12%) |
Jan 28, 2016 | 2.670 | 2.710 | 2.330 | 2.340 | 4,049,534 | -0.33(-12.36%) |
Jan 27, 2016 | 2.760 | 2.760 | 2.610 | 2.670 | 1,354,135 | -0.09(-3.26%) |
Jan 26, 2016 | 2.700 | 2.790 | 2.610 | 2.760 | 1,244,683 | +0.05(+1.85%) |
Jan 25, 2016 | 2.800 | 2.800 | 2.700 | 2.710 | 926,037 | -0.08(-2.87%) |
Jan 22, 2016 | 2.750 | 2.830 | 2.710 | 2.790 | 1,738,546 | +0.11(+4.10%) |
Jan 21, 2016 | 2.700 | 2.760 | 2.610 | 2.680 | 1,586,578 | +0.00(+0.00%) |
Jan 20, 2016 | 2.630 | 2.700 | 2.520 | 2.680 | 3,420,649 | -0.05(-1.83%) |
Jan 19, 2016 | 2.760 | 2.840 | 2.660 | 2.730 | 1,389,165 | +0.06(+2.25%) |
Jan 18, 2016 | 2.870 | 2.870 | 2.640 | 2.670 | 1,013,490 | -0.16(-5.65%) |
Jan 15, 2016 | 2.670 | 2.860 | 2.660 | 2.830 | 2,809,709 | +0.01(+0.35%) |
Jan 14, 2016 | 2.620 | 2.920 | 2.520 | 2.820 | 5,322,894 | +0.14(+5.22%) |
Jan 13, 2016 | 2.900 | 3.010 | 2.680 | 2.680 | 3,715,438 | -0.29(-9.76%) |
Jan 12, 2016 | 3.000 | 3.180 | 2.870 | 2.970 | 3,526,172 | -0.04(-1.33%) |
Jan 11, 2016 | 3.250 | 3.270 | 2.920 | 3.010 | 3,061,213 | -0.22(-6.81%) |
Jan 08, 2016 | 3.350 | 3.360 | 3.210 | 3.230 | 1,147,652 | -0.04(-1.22%) |
Jan 07, 2016 | 3.360 | 3.390 | 3.210 | 3.270 | 2,667,126 | -0.17(-4.94%) |
Jan 06, 2016 | 3.510 | 3.510 | 3.380 | 3.440 | 1,649,795 | -0.08(-2.27%) |
Jan 05, 2016 | 3.260 | 3.590 | 3.260 | 3.520 | 4,148,297 | +0.26(+7.98%) |
Jan 04, 2016 | 3.300 | 3.300 | 3.210 | 3.260 | 1,689,010 | -0.10(-2.98%) |
Dec 31, 2015 | 3.360 | 3.360 | 3.360 | 0 | -0.05(-1.47%) | |
Dec 30, 2015 | 3.410 | 3.490 | 3.380 | 3.410 | 1,510,327 | +0.06(+1.79%) |
Dec 29, 2015 | 3.190 | 3.370 | 3.160 | 3.350 | 1,821,353 | +0.16(+5.02%) |
Dec 24, 2015 | 3.190 | 3.190 | 3.190 | 0 | +0.02(+0.63%) | |
Dec 23, 2015 | 3.190 | 3.200 | 3.160 | 3.170 | 653,931 | +0.01(+0.32%) |
Dec 22, 2015 | 3.190 | 3.220 | 3.150 | 3.160 | 947,309 | -0.02(-0.63%) |
Dec 21, 2015 | 3.140 | 3.190 | 3.120 | 3.180 | 1,253,450 | +0.05(+1.60%) |
Dec 18, 2015 | 3.130 | 3.200 | 3.120 | 3.130 | 1,199,456 | -0.02(-0.63%) |
Dec 17, 2015 | 3.170 | 3.220 | 3.140 | 3.150 | 981,045 | -0.03(-0.94%) |
Dec 16, 2015 | 3.160 | 3.190 | 3.070 | 3.180 | 1,644,107 | +0.05(+1.60%) |
Dec 15, 2015 | 3.150 | 3.240 | 3.090 | 3.130 | 1,784,582 | +0.00(+0.00%) |
Dec 14, 2015 | 3.250 | 3.280 | 3.070 | 3.130 | 1,109,969 | -0.07(-2.19%) |
Dec 11, 2015 | 3.220 | 3.300 | 3.130 | 3.200 | 1,510,936 | -0.08(-2.44%) |
Dec 10, 2015 | 3.080 | 3.300 | 3.050 | 3.280 | 2,699,317 | +0.16(+5.13%) |
Dec 09, 2015 | 3.380 | 3.390 | 3.050 | 3.120 | 2,417,336 | -0.19(-5.74%) |
Dec 08, 2015 | 3.200 | 3.380 | 3.100 | 3.310 | 2,677,163 | +0.09(+2.80%) |
Dec 07, 2015 | 3.190 | 3.230 | 3.020 | 3.220 | 3,396,574 | +0.20(+6.62%) |
Dec 04, 2015 | 2.940 | 3.050 | 2.800 | 3.020 | 2,442,279 | +0.07(+2.37%) |
Dec 03, 2015 | 3.070 | 3.130 | 2.870 | 2.950 | 4,580,761 | -0.12(-3.91%) |
Dec 02, 2015 | 3.110 | 3.260 | 3.040 | 3.070 | 5,637,734 | -0.07(-2.23%) |
Dec 01, 2015 | 3.610 | 3.620 | 3.030 | 3.140 | 11,322,186 | -0.40(-11.30%) |
Nov 30, 2015 | 3.440 | 3.555 | 3.370 | 3.540 | 5,046,814 | +0.17(+5.04%) |
Nov 27, 2015 | 3.330 | 3.370 | 3.240 | 3.370 | 2,051,841 | +0.07(+2.12%) |
Nov 26, 2015 | 3.240 | 3.380 | 3.220 | 3.300 | 5,012,409 | +0.12(+3.77%) |
Nov 25, 2015 | 2.970 | 3.190 | 2.960 | 3.180 | 3,242,522 | +0.23(+7.80%) |
Nov 24, 2015 | 2.850 | 2.950 | 2.820 | 2.950 | 1,431,565 | +0.08(+2.79%) |
Nov 23, 2015 | 2.810 | 2.870 | 1,482,281 | -0.08(-2.71%) | ||
Nov 20, 2015 | 2.960 | 2.970 | 2.910 | 2.950 | 1,492,740 | -0.01(-0.34%) |
Nov 19, 2015 | 2.950 | 3.030 | 2.920 | 2.960 | 2,869,388 | +0.03(+1.02%) |
Nov 18, 2015 | 2.840 | 2.940 | 2.800 | 2.930 | 1,429,458 | +0.07(+2.45%) |
Nov 17, 2015 | 2.890 | 3.000 | 2.830 | 2.860 | 3,515,227 | +0.01(+0.35%) |
Nov 16, 2015 | 2.720 | 2.850 | 2.720 | 2.850 | 1,763,437 | +0.15(+5.56%) |
Nov 13, 2015 | 2.600 | 2.750 | 2.550 | 2.700 | 1,955,266 | +0.09(+3.45%) |
Nov 12, 2015 | 2.630 | 2.640 | 2.570 | 2.610 | 1,304,822 | -0.02(-0.76%) |
Nov 11, 2015 | 2.610 | 2.670 | 2.570 | 2.630 | 1,505,454 | +0.07(+2.73%) |
Nov 10, 2015 | 2.600 | 2.600 | 2.520 | 2.560 | 1,000,798 | -0.03(-1.16%) |
Nov 09, 2015 | 2.600 | 2.620 | 2.510 | 2.590 | 1,374,399 | +0.02(+0.78%) |
Nov 06, 2015 | 2.450 | 2.570 | 2.410 | 2.570 | 1,390,606 | +0.08(+3.21%) |
Nov 05, 2015 | 2.580 | 2.590 | 2.360 | 2.490 | 2,059,567 | -0.05(-1.97%) |
Nov 04, 2015 | 2.480 | 2.690 | 2.480 | 2.540 | 3,350,494 | +0.22(+9.48%) |
Nov 03, 2015 | 2.250 | 2.410 | 2.230 | 2.320 | 2,015,203 | +0.08(+3.57%) |
Nov 02, 2015 | 2.200 | 2.260 | 2.140 | 2.240 | 1,387,874 | +0.10(+4.67%) |
Oct 30, 2015 | 2.150 | 2.170 | 2.100 | 2.140 | 1,030,141 | +0.04(+1.90%) |
Oct 29, 2015 | 2.100 | 2.230 | 2.070 | 2.100 | 1,948,292 | +0.08(+3.96%) |
Oct 28, 2015 | 1.850 | 2.030 | 1.850 | 2.020 | 1,546,028 | +0.15(+8.02%) |
Oct 27, 2015 | 1.880 | 1.910 | 1.850 | 1.870 | 688,479 | +0.00(+0.00%) |
Oct 26, 2015 | 1.830 | 1.920 | 1.820 | 1.870 | 1,337,998 | +0.09(+5.06%) |
Oct 23, 2015 | 1.840 | 1.840 | 1.770 | 1.780 | 749,045 | -0.04(-2.20%) |
Oct 22, 2015 | 1.720 | 1.820 | 1.670 | 1.820 | 1,306,082 | +0.06(+3.41%) |
Oct 21, 2015 | 1.820 | 1.820 | 1.720 | 1.760 | 1,346,008 | -0.07(-3.83%) |
Oct 20, 2015 | 1.880 | 1.890 | 1.800 | 1.830 | 688,773 | -0.09(-4.69%) |
Oct 19, 2015 | 1.940 | 1.940 | 1.860 | 1.920 | 700,985 | -0.01(-0.52%) |
Oct 16, 2015 | 1.890 | 1.940 | 1.880 | 1.930 | 597,815 | +0.04(+2.12%) |
Oct 15, 2015 | 1.870 | 1.900 | 1.850 | 1.890 | 546,007 | +0.04(+2.16%) |
Oct 14, 2015 | 1.890 | 1.900 | 1.850 | 1.850 | 908,031 | -0.03(-1.60%) |
Oct 13, 2015 | 1.910 | 1.940 | 1.850 | 1.880 | 997,378 | -0.03(-1.57%) |
Oct 09, 2015 | 1.910 | 1.910 | 1.910 | 0 | +0.09(+4.95%) | |
Oct 08, 2015 | 1.810 | 1.850 | 1.780 | 1.820 | 506,239 | -0.02(-1.09%) |
Oct 07, 2015 | 1.860 | 1.720 | 1.840 | 1,217,323 | +0.09(+5.14%) | |
Oct 06, 2015 | 1.900 | 1.920 | 1.740 | 1.750 | 1,308,162 | -0.15(-7.89%) |
Oct 05, 2015 | 1.860 | 1.970 | 1.840 | 1.900 | 1,252,304 | +0.02(+1.06%) |
Oct 02, 2015 | 1.850 | 1.920 | 1.780 | 1.880 | 1,937,126 | +0.06(+3.30%) |
Oct 01, 2015 | 1.600 | 1.820 | 1.580 | 1.820 | 3,170,935 | +0.35(+23.81%) |
Sep 30, 2015 | 1.480 | 1.510 | 1.425 | 1.470 | 1,885,810 | +0.03(+2.08%) |
Sep 29, 2015 | 1.460 | 1.520 | 1.390 | 1.440 | 1,722,008 | -0.05(-3.36%) |
Sep 28, 2015 | 1.610 | 1.620 | 1.450 | 1.490 | 1,806,862 | -0.12(-7.45%) |
Sep 25, 2015 | 1.670 | 1.720 | 1.550 | 1.610 | 1,334,013 | -0.02(-1.23%) |
Sep 24, 2015 | 1.720 | 1.720 | 1.570 | 1.630 | 1,514,187 | -0.12(-6.86%) |
Sep 23, 2015 | 1.740 | 1.770 | 1.720 | 1.750 | 476,283 | -0.03(-1.69%) |
Sep 22, 2015 | 1.780 | 1.780 | 1.720 | 1.780 | 636,726 | -0.02(-1.11%) |
Sep 21, 2015 | 1.850 | 1.870 | 1.780 | 1.800 | 1,073,849 | -0.10(-5.26%) |
Sep 18, 2015 | 1.890 | 1.910 | 1.860 | 1.900 | 991,285 | -0.01(-0.52%) |
Sep 17, 2015 | 1.910 | 1.910 | 1.860 | 1.910 | 362,938 | +0.01(+0.53%) |
Sep 16, 2015 | 1.850 | 1.900 | 1.810 | 1.900 | 607,251 | +0.07(+3.83%) |
Sep 15, 2015 | 1.830 | 1.850 | 1.800 | 1.830 | 283,320 | +0.02(+1.10%) |
Sep 14, 2015 | 1.810 | 1.820 | 1.800 | 1.810 | 349,986 | +0.01(+0.56%) |
Sep 11, 2015 | 1.850 | 1.860 | 1.800 | 1.800 | 678,928 | -0.08(-4.26%) |
Sep 10, 2015 | 1.850 | 1.890 | 1.850 | 1.880 | 298,278 | +0.02(+1.08%) |
Sep 09, 2015 | 1.930 | 1.960 | 1.850 | 1.860 | 670,843 | -0.08(-4.12%) |
Sep 08, 2015 | 1.940 | 1.960 | 1.920 | 1.940 | 332,736 | +0.00(+0.00%) |
Sep 04, 2015 | 1.940 | 1.940 | 1.940 | 0 | +0.05(+2.65%) | |
Sep 03, 2015 | 1.920 | 1.950 | 1.880 | 1.890 | 531,879 | -0.02(-1.05%) |
Sep 02, 2015 | 1.910 | 1.910 | 1.870 | 1.910 | 616,215 | +0.02(+1.06%) |
Sep 01, 2015 | 1.890 | 1.890 | 1.820 | 1.890 | 666,315 | -0.02(-1.05%) |
Aug 31, 2015 | 1.960 | 1.960 | 1.860 | 1.910 | 1,262,981 | -0.04(-2.05%) |
Aug 28, 2015 | 1.890 | 1.970 | 1.860 | 1.950 | 1,117,637 | +0.05(+2.63%) |
Aug 27, 2015 | 1.800 | 1.900 | 1.780 | 1.900 | 1,756,387 | +0.16(+9.20%) |
Aug 26, 2015 | 1.770 | 1.790 | 1.690 | 1.740 | 1,223,779 | +0.03(+1.75%) |
Aug 25, 2015 | 1.850 | 1.850 | 1.710 | 1.710 | 1,860,523 | +0.01(+0.59%) |
Aug 24, 2015 | 1.580 | 1.790 | 1.510 | 1.700 | 4,786,792 | -0.06(-3.41%) |
Aug 21, 2015 | 1.750 | 1.860 | 1.700 | 1.760 | 4,520,600 | -0.14(-7.37%) |
Aug 20, 2015 | 2.100 | 2.120 | 1.890 | 1.900 | 2,535,336 | -0.22(-10.38%) |
Aug 19, 2015 | 2.150 | 2.170 | 2.115 | 2.120 | 513,698 | -0.02(-0.93%) |
Aug 18, 2015 | 2.090 | 2.150 | 2.080 | 2.140 | 1,812,754 | +0.02(+0.94%) |
Aug 17, 2015 | 2.150 | 2.180 | 2.060 | 2.120 | 963,420 | -0.03(-1.40%) |
Aug 14, 2015 | 2.090 | 2.160 | 2.040 | 2.150 | 970,882 | +0.04(+1.90%) |
Aug 13, 2015 | 2.050 | 2.160 | 2.050 | 2.110 | 963,918 | +0.00(+0.00%) |
Aug 12, 2015 | 2.240 | 2.240 | 2.110 | 2.110 | 1,794,825 | -0.11(-4.95%) |
Aug 11, 2015 | 2.290 | 2.290 | 2.170 | 2.220 | 1,047,931 | -0.05(-2.20%) |
Aug 10, 2015 | 2.340 | 2.340 | 2.270 | 2.270 | 586,069 | -0.01(-0.44%) |
Aug 07, 2015 | 2.340 | 2.340 | 2.270 | 2.280 | 729,172 | -0.06(-2.56%) |
Aug 06, 2015 | 2.470 | 2.470 | 2.320 | 2.340 | 1,446,855 | -0.12(-4.88%) |
Aug 05, 2015 | 2.370 | 2.490 | 2.370 | 2.460 | 1,489,826 | +0.10(+4.24%) |
Aug 04, 2015 | 2.300 | 2.390 | 2.280 | 2.360 | 1,775,294 | +0.10(+4.42%) |
Jul 31, 2015 | 2.260 | 2.260 | 2.260 | 0 | +0.03(+1.35%) | |
Jul 30, 2015 | 2.230 | 2.260 | 2.150 | 2.230 | 785,743 | +0.03(+1.36%) |
Jul 29, 2015 | 2.280 | 2.280 | 2.090 | 2.200 | 1,749,812 | -0.06(-2.65%) |
Jul 28, 2015 | 2.200 | 2.270 | 2.190 | 2.260 | 554,283 | +0.06(+2.73%) |
Jul 27, 2015 | 2.230 | 2.230 | 2.190 | 2.200 | 725,817 | -0.09(-3.93%) |
Jul 24, 2015 | 2.340 | 2.360 | 2.270 | 2.290 | 636,499 | -0.05(-2.14%) |
Jul 23, 2015 | 2.400 | 2.400 | 2.320 | 2.340 | 903,900 | -0.04(-1.68%) |
Jul 22, 2015 | 2.350 | 2.390 | 2.300 | 2.380 | 836,130 | +0.01(+0.42%) |
Jul 21, 2015 | 2.410 | 2.420 | 2.360 | 2.370 | 336,401 | -0.04(-1.66%) |
Jul 20, 2015 | 2.380 | 2.430 | 2.320 | 2.410 | 1,000,673 | +0.00(+0.00%) |
Jul 17, 2015 | 2.430 | 2.430 | 2.360 | 2.410 | 654,091 | -0.01(-0.41%) |
Jul 16, 2015 | 2.450 | 2.450 | 2.420 | 2.420 | 799,258 | +0.01(+0.41%) |
Jul 15, 2015 | 2.370 | 2.480 | 2.350 | 2.410 | 1,364,797 | +0.05(+2.12%) |
Jul 14, 2015 | 2.310 | 2.380 | 2.280 | 2.360 | 1,145,292 | +0.07(+3.06%) |
Jul 13, 2015 | 2.200 | 2.320 | 2.170 | 2.290 | 672,575 | +0.10(+4.57%) |
Jul 10, 2015 | 2.170 | 2.190 | 2.100 | 2.190 | 882,793 | +0.03(+1.39%) |
Jul 09, 2015 | 2.150 | 2.200 | 2.120 | 2.160 | 795,618 | +0.04(+1.89%) |
Jul 08, 2015 | 2.180 | 2.200 | 2.120 | 2.120 | 592,850 | -0.12(-5.36%) |
Jul 07, 2015 | 2.220 | 2.240 | 2.160 | 2.240 | 431,049 | +0.01(+0.45%) |
Jul 06, 2015 | 2.300 | 2.300 | 2.220 | 2.230 | 437,002 | -0.08(-3.46%) |
Jul 03, 2015 | 2.330 | 2.340 | 2.270 | 2.310 | 346,997 | -0.04(-1.70%) |
Jul 02, 2015 | 2.350 | 2.360 | 2.260 | 2.350 | 1,388,302 | +0.00(+0.00%) |
Jun 30, 2015 | 2.350 | 2.350 | 2.350 | 0 | +0.33(+16.34%) | |
Jun 29, 2015 | 2.050 | 2.110 | 2.010 | 2.020 | 1,242,497 | -0.11(-5.16%) |
Jun 26, 2015 | 2.180 | 2.180 | 2.050 | 2.130 | 1,894,982 | -0.06(-2.74%) |
Jun 25, 2015 | 2.210 | 2.210 | 2.180 | 2.190 | 409,762 | -0.03(-1.35%) |
Jun 24, 2015 | 2.220 | 2.230 | 2.190 | 2.220 | 314,140 | +0.00(+0.00%) |
Jun 23, 2015 | 2.220 | 2.240 | 2.210 | 2.220 | 273,904 | -0.02(-0.89%) |
Jun 22, 2015 | 2.230 | 2.270 | 2.200 | 2.240 | 694,811 | +0.04(+1.82%) |
Jun 19, 2015 | 2.250 | 2.300 | 2.200 | 2.200 | 1,168,988 | -0.06(-2.65%) |
Jun 18, 2015 | 2.330 | 2.330 | 2.260 | 2.260 | 278,628 | -0.03(-1.31%) |
Jun 17, 2015 | 2.400 | 2.410 | 2.280 | 2.290 | 909,390 | -0.07(-2.97%) |
Jun 16, 2015 | 2.220 | 2.380 | 2.200 | 2.360 | 874,065 | +0.12(+5.36%) |
Jun 15, 2015 | 2.250 | 2.270 | 2.220 | 2.240 | 549,579 | -0.06(-2.61%) |
Jun 12, 2015 | 2.330 | 2.345 | 2.260 | 2.300 | 673,640 | -0.05(-2.13%) |
Jun 11, 2015 | 2.350 | 2.370 | 2.330 | 2.350 | 340,436 | -0.01(-0.42%) |
Jun 10, 2015 | 2.360 | 2.380 | 2.350 | 2.360 | 306,650 | +0.01(+0.43%) |
Jun 09, 2015 | 2.440 | 2.440 | 2.330 | 2.350 | 950,256 | -0.09(-3.69%) |
Jun 08, 2015 | 2.450 | 2.460 | 2.410 | 2.440 | 259,350 | -0.03(-1.21%) |
Jun 05, 2015 | 2.410 | 2.490 | 2.390 | 2.470 | 496,799 | +0.02(+0.82%) |
Jun 04, 2015 | 2.400 | 2.460 | 2.400 | 2.450 | 790,398 | -0.02(-0.81%) |
Jun 03, 2015 | 2.450 | 2.470 | 2.430 | 2.470 | 488,937 | +0.00(+0.00%) |
Jun 02, 2015 | 2.460 | 2.480 | 2.440 | 2.470 | 279,815 | -0.01(-0.40%) |
Jun 01, 2015 | 2.430 | 2.495 | 2.420 | 2.480 | 1,278,264 | +0.09(+3.77%) |
May 29, 2015 | 2.410 | 2.410 | 2.330 | 2.390 | 534,523 | -0.02(-0.83%) |
May 28, 2015 | 2.430 | 2.430 | 2.395 | 2.410 | 457,146 | +0.02(+0.84%) |
May 27, 2015 | 2.430 | 2.440 | 2.370 | 2.390 | 894,235 | -0.06(-2.45%) |
May 26, 2015 | 2.500 | 2.510 | 2.430 | 2.450 | 1,010,036 | -0.05(-2.00%) |
May 25, 2015 | 2.500 | 2.500 | 2.460 | 2.500 | 656,492 | +0.02(+0.81%) |
May 22, 2015 | 2.520 | 2.540 | 2.450 | 2.480 | 1,080,180 | -0.02(-0.80%) |
May 21, 2015 | 2.510 | 2.550 | 2.470 | 2.500 | 1,204,450 | +0.00(+0.00%) |
May 20, 2015 | 2.530 | 2.530 | 2.460 | 2.500 | 1,147,312 | +0.02(+0.81%) |
May 19, 2015 | 2.500 | 2.550 | 2.430 | 2.480 | 1,492,863 | +0.10(+4.20%) |
May 15, 2015 | 2.380 | 2.380 | 2.380 | 0 | +0.06(+2.59%) | |
May 14, 2015 | 2.300 | 2.320 | 2.230 | 2.320 | 858,283 | +0.02(+0.87%) |
May 13, 2015 | 2.440 | 2.440 | 2.020 | 2.300 | 3,815,697 | -0.14(-5.74%) |
May 12, 2015 | 2.360 | 2.440 | 2.320 | 2.440 | 1,765,516 | +0.08(+3.39%) |
May 11, 2015 | 2.450 | 2.460 | 2.360 | 2.360 | 859,395 | -0.05(-2.07%) |
May 08, 2015 | 2.440 | 2.460 | 2.370 | 2.410 | 641,591 | +0.04(+1.69%) |
May 07, 2015 | 2.370 | 2.400 | 2.300 | 2.370 | 1,690,123 | +0.13(+5.80%) |
May 06, 2015 | 2.290 | 2.350 | 2.230 | 2.240 | 1,555,297 | -0.06(-2.61%) |
May 05, 2015 | 2.390 | 2.400 | 2.220 | 2.300 | 1,935,049 | -0.09(-3.77%) |
May 04, 2015 | 2.400 | 2.430 | 2.360 | 2.390 | 756,529 | -0.01(-0.42%) |