Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.700 | 3.775 | 3.660 | 3.690 | 821,522 | -0.01(-0.27%) |
May 27, 2016 | 3.710 | 3.700 | 3.700 | 3.700 | 463,200 | -0.02(-0.54%) |
May 26, 2016 | 3.700 | 3.730 | 3.650 | 3.720 | 260,258 | +0.03(+0.81%) |
May 25, 2016 | 3.740 | 3.800 | 3.640 | 3.690 | 829,087 | -0.05(-1.34%) |
May 24, 2016 | 3.720 | 3.790 | 3.680 | 3.740 | 977,277 | +0.03(+0.81%) |
May 23, 2016 | 3.510 | 3.720 | 3.460 | 3.710 | 880,278 | +0.20(+5.70%) |
May 20, 2016 | 3.470 | 3.530 | 3.440 | 3.510 | 562,965 | +0.06(+1.74%) |
May 19, 2016 | 3.460 | 3.470 | 3.390 | 3.450 | 651,350 | +0.05(+1.47%) |
May 18, 2016 | 3.380 | 3.430 | 3.370 | 3.400 | 213,507 | +0.00(+0.00%) |
May 17, 2016 | 3.420 | 3.430 | 3.350 | 3.400 | 580,829 | -0.01(-0.29%) |
May 16, 2016 | 3.410 | 3.460 | 3.400 | 3.410 | 462,304 | +0.03(+0.89%) |
May 13, 2016 | 3.400 | 3.400 | 3.360 | 3.380 | 236,159 | -0.04(-1.17%) |
May 12, 2016 | 3.460 | 3.470 | 3.340 | 3.420 | 419,997 | -0.05(-1.44%) |
May 11, 2016 | 3.450 | 3.490 | 3.440 | 3.470 | 361,630 | +0.01(+0.29%) |
May 10, 2016 | 3.480 | 3.500 | 3.430 | 3.460 | 556,710 | +0.00(+0.00%) |
May 09, 2016 | 3.430 | 3.490 | 3.410 | 3.460 | 412,385 | +0.05(+1.47%) |
May 06, 2016 | 3.450 | 3.500 | 3.400 | 3.410 | 263,053 | -0.03(-0.87%) |
May 05, 2016 | 3.540 | 3.543 | 3.440 | 3.440 | 394,064 | -0.06(-1.71%) |
May 04, 2016 | 3.520 | 3.600 | 3.480 | 3.500 | 563,471 | -0.01(-0.28%) |
May 03, 2016 | 3.610 | 3.620 | 3.500 | 3.510 | 373,578 | -0.10(-2.77%) |
May 02, 2016 | 3.490 | 3.630 | 3.420 | 3.610 | 1,555,112 | +0.10(+2.85%) |
Apr 29, 2016 | 3.360 | 3.510 | 3.330 | 3.510 | 818,749 | +0.17(+5.09%) |
Apr 28, 2016 | 3.500 | 3.650 | 3.330 | 3.340 | 1,185,568 | +0.04(+1.21%) |
Apr 27, 2016 | 3.190 | 3.310 | 3.150 | 3.300 | 988,916 | +0.14(+4.43%) |
Apr 26, 2016 | 3.180 | 3.240 | 3.150 | 3.160 | 1,024,951 | +0.01(+0.32%) |
Apr 25, 2016 | 3.210 | 3.240 | 3.130 | 3.150 | 841,121 | -0.05(-1.56%) |
Apr 22, 2016 | 3.150 | 3.280 | 3.140 | 3.200 | 576,055 | -0.02(-0.62%) |
Apr 21, 2016 | 3.250 | 3.320 | 3.210 | 3.220 | 494,034 | -0.05(-1.53%) |
Apr 20, 2016 | 3.180 | 3.280 | 3.150 | 3.270 | 354,519 | +0.07(+2.19%) |
Apr 19, 2016 | 3.170 | 3.240 | 3.150 | 3.200 | 394,192 | +0.04(+1.27%) |
Apr 18, 2016 | 3.160 | 3.250 | 3.140 | 3.160 | 306,030 | -0.05(-1.56%) |
Apr 15, 2016 | 3.240 | 3.260 | 3.180 | 3.210 | 317,518 | -0.05(-1.53%) |
Apr 14, 2016 | 3.240 | 3.310 | 3.175 | 3.260 | 790,904 | +0.01(+0.31%) |
Apr 13, 2016 | 3.130 | 3.260 | 3.130 | 3.250 | 347,837 | +0.12(+3.83%) |
Apr 12, 2016 | 3.170 | 3.170 | 3.070 | 3.130 | 1,110,068 | -0.06(-1.88%) |
Apr 11, 2016 | 3.150 | 3.267 | 3.100 | 3.190 | 639,140 | +0.10(+3.24%) |
Apr 08, 2016 | 3.120 | 3.130 | 3.020 | 3.090 | 618,403 | +0.01(+0.32%) |
Apr 07, 2016 | 3.200 | 3.210 | 3.050 | 3.080 | 559,696 | -0.14(-4.35%) |
Apr 06, 2016 | 3.140 | 3.272 | 3.100 | 3.220 | 1,043,723 | +0.09(+2.88%) |
Apr 05, 2016 | 3.100 | 3.150 | 3.060 | 3.130 | 452,634 | +0.00(+0.00%) |
Apr 04, 2016 | 3.100 | 3.170 | 3.080 | 3.130 | 798,934 | +0.02(+0.64%) |
Apr 01, 2016 | 3.090 | 3.120 | 3.060 | 3.110 | 284,454 | +0.00(+0.00%) |
Mar 31, 2016 | 3.100 | 3.180 | 3.090 | 3.110 | 853,032 | +0.01(+0.32%) |
Mar 30, 2016 | 3.140 | 3.200 | 3.050 | 3.100 | 1,057,162 | -0.04(-1.27%) |
Mar 29, 2016 | 3.090 | 3.150 | 3.010 | 3.140 | 1,410,987 | +0.02(+0.64%) |
Mar 28, 2016 | 3.020 | 3.165 | 3.010 | 3.120 | 596,645 | +0.09(+2.97%) |
Mar 24, 2016 | 2.980 | 3.030 | 3.030 | 3.030 | 745,400 | +0.06(+2.02%) |
Mar 23, 2016 | 3.000 | 3.010 | 2.960 | 2.970 | 465,060 | -0.05(-1.66%) |
Mar 22, 2016 | 2.980 | 3.050 | 2.960 | 3.020 | 314,194 | +0.02(+0.67%) |
Mar 21, 2016 | 3.010 | 3.045 | 2.970 | 3.000 | 404,850 | +0.00(+0.00%) |
Mar 18, 2016 | 3.050 | 3.060 | 2.990 | 3.000 | 1,126,374 | -0.02(-0.66%) |
Mar 17, 2016 | 2.970 | 3.050 | 2.970 | 3.020 | 390,007 | +0.03(+1.00%) |
Mar 16, 2016 | 2.990 | 3.030 | 2.940 | 2.990 | 442,902 | +0.00(+0.00%) |
Mar 15, 2016 | 3.000 | 3.000 | 2.940 | 2.990 | 384,874 | -0.01(-0.33%) |
Mar 14, 2016 | 3.010 | 3.070 | 3.000 | 3.000 | 304,725 | -0.03(-0.99%) |
Mar 11, 2016 | 2.970 | 3.040 | 2.935 | 3.030 | 278,629 | +0.07(+2.36%) |
Mar 10, 2016 | 2.980 | 3.000 | 2.860 | 2.960 | 549,808 | -0.01(-0.34%) |
Mar 09, 2016 | 2.840 | 3.060 | 2.840 | 2.970 | 630,437 | +0.16(+5.69%) |
Mar 08, 2016 | 3.080 | 3.080 | 2.800 | 2.810 | 800,171 | -0.29(-9.35%) |
Mar 07, 2016 | 3.070 | 3.145 | 3.030 | 3.100 | 698,614 | +0.01(+0.32%) |
Mar 04, 2016 | 3.040 | 3.180 | 3.020 | 3.090 | 1,047,861 | +0.05(+1.64%) |
Mar 03, 2016 | 2.950 | 3.070 | 2.920 | 3.040 | 899,064 | +0.10(+3.40%) |
Mar 02, 2016 | 2.920 | 2.990 | 2.901 | 2.940 | 510,996 | +0.01(+0.34%) |
Mar 01, 2016 | 2.850 | 2.950 | 2.770 | 2.930 | 1,179,127 | +0.11(+3.90%) |
Feb 29, 2016 | 2.770 | 2.940 | 2.760 | 2.820 | 738,660 | +0.01(+0.36%) |
Feb 26, 2016 | 2.890 | 2.900 | 2.780 | 2.810 | 426,349 | -0.08(-2.77%) |
Feb 25, 2016 | 2.860 | 2.950 | 2.810 | 2.890 | 838,129 | +0.05(+1.76%) |
Feb 24, 2016 | 2.750 | 2.880 | 2.715 | 2.840 | 654,796 | +0.09(+3.27%) |
Feb 23, 2016 | 2.730 | 2.770 | 2.720 | 2.750 | 442,794 | +0.02(+0.73%) |
Feb 22, 2016 | 2.770 | 2.775 | 2.700 | 2.730 | 553,988 | +0.01(+0.37%) |
Feb 19, 2016 | 2.620 | 2.750 | 2.620 | 2.720 | 465,735 | +0.09(+3.42%) |
Feb 18, 2016 | 2.650 | 2.685 | 2.610 | 2.630 | 777,406 | +0.00(+0.00%) |
Feb 17, 2016 | 2.560 | 2.700 | 2.560 | 2.630 | 752,487 | +0.10(+3.95%) |
Feb 16, 2016 | 2.530 | 2.570 | 2.430 | 2.530 | 747,032 | +0.03(+1.40%) |
Feb 12, 2016 | 2.360 | 2.495 | 2.495 | 2.495 | 1,062,100 | +0.15(+6.17%) |
Feb 11, 2016 | 2.470 | 2.485 | 2.325 | 2.350 | 1,452,635 | -0.13(-5.24%) |
Feb 10, 2016 | 2.540 | 2.580 | 2.450 | 2.480 | 947,950 | -0.04(-1.59%) |
Feb 09, 2016 | 2.510 | 2.560 | 2.460 | 2.520 | 765,099 | +0.01(+0.40%) |
Feb 08, 2016 | 2.600 | 2.610 | 2.470 | 2.510 | 1,199,021 | -0.08(-3.09%) |
Feb 05, 2016 | 2.640 | 2.650 | 2.580 | 2.590 | 1,286,891 | +0.01(+0.39%) |
Feb 04, 2016 | 2.700 | 2.780 | 2.600 | 2.580 | 1,900,107 | -0.10(-3.73%) |
Feb 03, 2016 | 2.880 | 2.900 | 2.670 | 2.680 | 1,203,904 | -0.19(-6.62%) |
Feb 02, 2016 | 2.790 | 2.885 | 2.770 | 2.870 | 1,001,284 | +0.05(+1.77%) |
Feb 01, 2016 | 2.830 | 2.920 | 2.760 | 2.820 | 1,988,791 | +0.06(+2.17%) |
Jan 29, 2016 | 2.910 | 3.040 | 2.730 | 2.760 | 2,578,761 | -0.14(-4.83%) |
Jan 28, 2016 | 3.620 | 3.620 | 2.750 | 2.900 | 5,342,493 | -1.02(-26.02%) |
Jan 27, 2016 | 3.860 | 3.950 | 3.760 | 3.920 | 1,182,400 | +0.07(+1.82%) |
Jan 26, 2016 | 3.880 | 3.940 | 3.780 | 3.850 | 894,866 | -0.01(-0.26%) |
Jan 25, 2016 | 3.660 | 3.950 | 3.660 | 3.860 | 1,563,514 | +0.16(+4.32%) |
Jan 22, 2016 | 3.640 | 3.800 | 3.630 | 3.700 | 754,619 | +0.13(+3.64%) |
Jan 21, 2016 | 3.480 | 3.665 | 3.480 | 3.570 | 921,293 | +0.11(+3.18%) |
Jan 20, 2016 | 3.510 | 3.520 | 3.320 | 3.460 | 693,703 | -0.07(-1.98%) |
Jan 19, 2016 | 3.620 | 3.670 | 3.455 | 3.530 | 802,478 | -0.07(-1.94%) |
Jan 15, 2016 | 3.540 | 3.600 | 3.600 | 3.600 | 830,300 | -0.11(-2.96%) |
Jan 14, 2016 | 3.580 | 3.760 | 3.562 | 3.710 | 911,577 | +0.16(+4.51%) |
Jan 13, 2016 | 3.500 | 3.600 | 3.430 | 3.550 | 2,335,196 | +0.07(+2.16%) |
Jan 12, 2016 | 3.510 | 3.580 | 3.385 | 3.475 | 1,367,762 | +0.02(+0.43%) |
Jan 11, 2016 | 3.440 | 3.540 | 3.400 | 3.460 | 668,325 | +0.00(+0.00%) |
Jan 08, 2016 | 3.650 | 3.690 | 3.455 | 3.460 | 1,135,521 | -0.18(-4.95%) |
Jan 07, 2016 | 3.680 | 3.735 | 3.600 | 3.640 | 834,947 | -0.12(-3.19%) |
Jan 06, 2016 | 3.750 | 3.760 | 3.680 | 3.760 | 817,382 | +0.00(+0.00%) |
Jan 05, 2016 | 4.010 | 4.010 | 3.710 | 3.760 | 1,596,373 | -0.23(-5.76%) |
Jan 04, 2016 | 4.000 | 4.030 | 3.900 | 3.990 | 726,308 | -0.09(-2.21%) |
Dec 31, 2015 | 4.100 | 4.080 | 4.080 | 4.080 | 1,002,000 | -0.06(-1.45%) |
Dec 30, 2015 | 4.130 | 4.160 | 4.040 | 4.140 | 552,793 | +0.00(+0.00%) |
Dec 29, 2015 | 4.120 | 4.190 | 4.080 | 4.140 | 335,985 | +0.04(+0.98%) |
Dec 28, 2015 | 4.140 | 4.150 | 4.000 | 4.100 | 434,104 | -0.04(-0.97%) |
Dec 24, 2015 | 4.070 | 4.140 | 4.140 | 4.140 | 318,200 | +0.11(+2.73%) |
Dec 23, 2015 | 4.000 | 4.060 | 3.960 | 4.030 | 406,138 | +0.04(+1.00%) |
Dec 22, 2015 | 3.910 | 4.060 | 3.900 | 3.990 | 483,762 | +0.06(+1.53%) |
Dec 21, 2015 | 4.080 | 4.100 | 3.910 | 3.930 | 654,632 | -0.15(-3.68%) |
Dec 18, 2015 | 4.110 | 4.150 | 4.015 | 4.080 | 1,064,843 | -0.06(-1.45%) |
Dec 17, 2015 | 4.120 | 4.210 | 4.060 | 4.140 | 660,354 | +0.02(+0.49%) |
Dec 16, 2015 | 4.040 | 4.120 | 4.000 | 4.120 | 768,139 | +0.11(+2.74%) |
Dec 15, 2015 | 3.950 | 4.060 | 3.910 | 4.010 | 918,821 | +0.06(+1.52%) |
Dec 14, 2015 | 3.950 | 3.980 | 3.875 | 3.950 | 832,648 | -0.04(-1.00%) |
Dec 11, 2015 | 4.030 | 4.120 | 3.950 | 3.990 | 969,249 | -0.11(-2.68%) |
Dec 10, 2015 | 4.060 | 4.160 | 4.000 | 4.100 | 511,901 | +0.00(+0.00%) |
Dec 09, 2015 | 4.200 | 4.280 | 4.050 | 4.100 | 973,392 | -0.16(-3.76%) |
Dec 08, 2015 | 4.080 | 4.320 | 3.966 | 4.260 | 1,012,258 | +0.15(+3.65%) |
Dec 07, 2015 | 4.430 | 4.450 | 4.110 | 4.110 | 858,478 | -0.31(-7.01%) |
Dec 04, 2015 | 4.410 | 4.470 | 4.320 | 4.420 | 1,146,598 | +0.01(+0.23%) |
Dec 03, 2015 | 4.350 | 4.545 | 4.350 | 4.410 | 1,382,851 | +0.06(+1.38%) |
Dec 02, 2015 | 4.370 | 4.440 | 4.320 | 4.350 | 808,234 | -0.04(-0.91%) |
Dec 01, 2015 | 4.410 | 4.430 | 4.240 | 4.390 | 730,437 | -0.03(-0.68%) |
Nov 30, 2015 | 4.330 | 4.420 | 4.330 | 4.420 | 1,286,864 | +0.08(+1.84%) |
Nov 27, 2015 | 4.300 | 4.370 | 4.300 | 4.340 | 405,588 | +0.01(+0.23%) |
Nov 25, 2015 | 4.230 | 4.330 | 4.330 | 4.330 | 1,359,200 | +0.08(+1.76%) |
Nov 24, 2015 | 4.200 | 4.260 | 4.100 | 4.255 | 1,580,689 | +0.06(+1.55%) |
Nov 23, 2015 | 4.110 | 4.200 | 4.110 | 4.190 | 1,430,472 | +0.05(+1.21%) |
Nov 20, 2015 | 3.980 | 4.140 | 3.950 | 4.140 | 1,871,843 | +0.14(+3.50%) |
Nov 19, 2015 | 3.960 | 4.010 | 3.925 | 4.000 | 1,330,850 | +0.04(+1.01%) |
Nov 18, 2015 | 3.800 | 3.970 | 3.794 | 3.960 | 2,052,443 | +0.13(+3.39%) |
Nov 17, 2015 | 3.760 | 3.850 | 3.760 | 3.830 | 1,442,273 | +0.04(+1.06%) |
Nov 16, 2015 | 3.720 | 3.820 | 3.720 | 3.790 | 1,307,793 | +0.03(+0.80%) |
Nov 13, 2015 | 3.820 | 3.820 | 3.670 | 3.760 | 1,119,123 | -0.03(-0.79%) |
Nov 12, 2015 | 3.820 | 3.820 | 3.730 | 3.790 | 602,867 | -0.04(-1.04%) |
Nov 11, 2015 | 3.740 | 3.900 | 3.740 | 3.830 | 972,760 | +0.07(+1.86%) |
Nov 10, 2015 | 3.800 | 3.850 | 3.739 | 3.760 | 850,084 | -0.08(-2.08%) |
Nov 09, 2015 | 3.880 | 3.920 | 3.710 | 3.840 | 1,198,118 | -0.07(-1.79%) |
Nov 06, 2015 | 3.860 | 3.940 | 3.845 | 3.910 | 1,526,019 | +0.04(+1.03%) |
Nov 05, 2015 | 3.800 | 3.900 | 3.785 | 3.870 | 1,440,946 | +0.06(+1.57%) |
Nov 04, 2015 | 3.640 | 3.810 | 3.600 | 3.810 | 1,507,009 | +0.15(+4.10%) |
Nov 03, 2015 | 3.720 | 3.720 | 3.610 | 3.660 | 1,139,167 | -0.06(-1.61%) |
Nov 02, 2015 | 3.620 | 3.760 | 3.620 | 3.720 | 1,675,679 | +0.13(+3.62%) |
Oct 30, 2015 | 3.550 | 3.740 | 3.530 | 3.590 | 1,407,869 | +0.14(+4.06%) |
Oct 29, 2015 | 3.500 | 3.520 | 3.360 | 3.450 | 895,318 | -0.09(-2.54%) |
Oct 28, 2015 | 3.430 | 3.575 | 3.410 | 3.540 | 856,314 | +0.09(+2.61%) |
Oct 27, 2015 | 3.660 | 3.720 | 3.330 | 3.450 | 1,195,069 | -0.25(-6.76%) |
Oct 26, 2015 | 3.570 | 3.730 | 3.550 | 3.700 | 1,077,589 | +0.11(+3.06%) |
Oct 23, 2015 | 3.720 | 3.720 | 3.560 | 3.590 | 657,226 | -0.11(-2.97%) |
Oct 22, 2015 | 3.570 | 3.720 | 3.490 | 3.700 | 1,062,002 | +0.14(+3.93%) |
Oct 21, 2015 | 3.640 | 3.650 | 3.550 | 3.560 | 597,829 | -0.04(-1.11%) |
Oct 20, 2015 | 3.630 | 3.670 | 3.560 | 3.600 | 473,973 | -0.01(-0.28%) |
Oct 19, 2015 | 3.570 | 3.630 | 3.420 | 3.610 | 1,080,848 | +0.04(+1.12%) |
Oct 16, 2015 | 3.580 | 3.600 | 3.445 | 3.570 | 578,375 | +0.01(+0.28%) |
Oct 15, 2015 | 3.550 | 3.570 | 3.485 | 3.560 | 536,129 | +0.03(+0.85%) |
Oct 14, 2015 | 3.490 | 3.560 | 3.400 | 3.530 | 615,734 | +0.04(+1.15%) |
Oct 13, 2015 | 3.550 | 3.650 | 3.465 | 3.490 | 725,070 | -0.08(-2.24%) |
Oct 12, 2015 | 3.560 | 3.640 | 3.470 | 3.570 | 473,041 | -0.06(-1.52%) |
Oct 09, 2015 | 3.550 | 3.630 | 3.470 | 3.625 | 702,039 | +0.08(+2.11%) |
Oct 08, 2015 | 3.520 | 3.550 | 3.490 | 3.550 | 640,119 | +0.02(+0.57%) |
Oct 07, 2015 | 3.460 | 3.530 | 3.450 | 3.530 | 1,150,533 | +0.06(+1.73%) |
Oct 06, 2015 | 3.420 | 3.500 | 3.420 | 3.470 | 755,537 | +0.03(+0.87%) |
Oct 05, 2015 | 3.440 | 3.530 | 3.380 | 3.440 | 881,250 | -0.03(-0.86%) |
Oct 02, 2015 | 3.320 | 3.470 | 3.300 | 3.470 | 771,226 | +0.13(+3.89%) |
Oct 01, 2015 | 3.390 | 3.410 | 3.300 | 3.340 | 413,031 | -0.02(-0.60%) |
Sep 30, 2015 | 3.350 | 3.420 | 3.320 | 3.360 | 665,424 | +0.02(+0.60%) |
Sep 29, 2015 | 3.260 | 3.400 | 3.220 | 3.340 | 553,997 | +0.08(+2.45%) |
Sep 28, 2015 | 3.280 | 3.310 | 3.190 | 3.260 | 538,545 | -0.01(-0.31%) |
Sep 25, 2015 | 3.390 | 3.400 | 3.240 | 3.270 | 554,092 | -0.06(-1.80%) |
Sep 24, 2015 | 3.450 | 3.450 | 3.320 | 3.330 | 713,488 | -0.16(-4.58%) |
Sep 23, 2015 | 3.350 | 3.495 | 3.250 | 3.490 | 978,364 | +0.16(+4.80%) |
Sep 22, 2015 | 3.400 | 3.490 | 3.320 | 3.330 | 743,030 | -0.08(-2.35%) |
Sep 21, 2015 | 3.430 | 3.550 | 3.390 | 3.410 | 1,340,509 | +0.02(+0.44%) |
Sep 18, 2015 | 3.420 | 3.510 | 3.370 | 3.395 | 794,138 | -0.06(-1.88%) |
Sep 17, 2015 | 3.440 | 3.545 | 3.415 | 3.460 | 1,129,249 | +0.02(+0.58%) |
Sep 16, 2015 | 3.540 | 3.560 | 3.430 | 3.440 | 720,909 | -0.06(-1.71%) |
Sep 15, 2015 | 3.500 | 3.610 | 3.450 | 3.500 | 1,515,784 | -0.06(-1.69%) |
Sep 14, 2015 | 3.340 | 3.660 | 3.330 | 3.560 | 2,829,561 | +0.26(+7.88%) |
Sep 11, 2015 | 3.260 | 3.390 | 3.260 | 3.300 | 1,524,494 | -0.03(-0.90%) |
Sep 10, 2015 | 3.300 | 3.470 | 3.250 | 3.330 | 2,165,465 | +0.14(+4.39%) |
Sep 09, 2015 | 3.210 | 3.210 | 3.130 | 3.190 | 508,469 | +0.03(+0.95%) |
Sep 08, 2015 | 3.160 | 3.200 | 3.120 | 3.160 | 962,308 | +0.03(+0.96%) |
Sep 04, 2015 | 3.160 | 3.130 | 3.130 | 3.130 | 363,000 | -0.06(-1.88%) |
Sep 03, 2015 | 3.130 | 3.240 | 3.080 | 3.190 | 1,024,356 | +0.09(+2.90%) |
Sep 02, 2015 | 2.950 | 3.100 | 2.920 | 3.100 | 873,949 | +0.17(+5.80%) |
Sep 01, 2015 | 3.090 | 3.090 | 2.920 | 2.930 | 867,764 | -0.07(-2.33%) |
Aug 31, 2015 | 2.910 | 3.050 | 2.820 | 3.000 | 1,515,152 | +0.20(+7.14%) |
Aug 28, 2015 | 2.730 | 2.840 | 2.730 | 2.800 | 628,269 | +0.05(+1.82%) |
Aug 27, 2015 | 2.720 | 2.855 | 2.700 | 2.750 | 833,386 | +0.07(+2.61%) |
Aug 26, 2015 | 2.730 | 2.820 | 2.655 | 2.680 | 767,038 | +0.00(+0.00%) |
Aug 25, 2015 | 2.830 | 2.840 | 2.670 | 2.680 | 687,919 | -0.12(-4.29%) |
Aug 24, 2015 | 2.540 | 2.900 | 2.270 | 2.800 | 1,026,755 | -0.05(-1.75%) |
Aug 21, 2015 | 2.810 | 2.990 | 2.810 | 2.850 | 966,686 | -0.01(-0.35%) |
Aug 20, 2015 | 3.010 | 3.020 | 2.860 | 2.860 | 862,753 | -0.08(-2.72%) |
Aug 19, 2015 | 3.070 | 3.070 | 2.870 | 2.940 | 665,180 | -0.07(-2.33%) |
Aug 18, 2015 | 3.000 | 3.050 | 2.930 | 3.010 | 743,715 | +0.03(+1.01%) |
Aug 17, 2015 | 2.900 | 3.050 | 2.870 | 2.980 | 773,684 | +0.05(+1.71%) |
Aug 14, 2015 | 2.830 | 2.990 | 2.830 | 2.930 | 652,647 | +0.07(+2.45%) |
Aug 13, 2015 | 2.760 | 2.874 | 2.760 | 2.860 | 683,048 | +0.07(+2.51%) |
Aug 12, 2015 | 2.810 | 2.850 | 2.750 | 2.790 | 665,000 | -0.06(-2.11%) |
Aug 11, 2015 | 2.830 | 2.900 | 2.763 | 2.850 | 837,212 | +0.02(+0.71%) |
Aug 10, 2015 | 2.800 | 2.880 | 2.710 | 2.830 | 1,729,359 | +0.00(+0.00%) |
Aug 07, 2015 | 2.500 | 2.870 | 2.500 | 2.830 | 2,382,302 | +0.29(+11.42%) |
Aug 06, 2015 | 2.750 | 2.770 | 2.500 | 2.540 | 2,870,167 | +0.21(+9.01%) |
Aug 05, 2015 | 2.250 | 2.330 | 2.180 | 2.330 | 1,571,943 | +0.08(+3.56%) |
Aug 04, 2015 | 2.190 | 2.290 | 2.180 | 2.250 | 919,456 | +0.04(+1.81%) |
Aug 03, 2015 | 2.310 | 2.320 | 2.170 | 2.210 | 942,866 | -0.11(-4.74%) |
Jul 31, 2015 | 2.350 | 2.370 | 2.260 | 2.320 | 734,761 | -0.03(-1.28%) |
Jul 30, 2015 | 2.210 | 2.360 | 2.200 | 2.350 | 912,765 | +0.12(+5.38%) |
Jul 29, 2015 | 2.150 | 2.250 | 2.140 | 2.230 | 614,735 | +0.10(+4.69%) |
Jul 28, 2015 | 2.200 | 2.260 | 2.120 | 2.130 | 868,473 | -0.05(-2.29%) |
Jul 27, 2015 | 2.180 | 2.210 | 2.105 | 2.180 | 568,681 | +0.01(+0.46%) |
Jul 24, 2015 | 2.240 | 2.270 | 2.160 | 2.170 | 1,228,946 | -0.08(-3.56%) |
Jul 23, 2015 | 2.230 | 2.260 | 2.200 | 2.250 | 970,652 | +0.02(+0.90%) |
Jul 22, 2015 | 2.250 | 2.250 | 2.190 | 2.230 | 494,192 | -0.02(-0.89%) |
Jul 21, 2015 | 2.290 | 2.310 | 2.240 | 2.250 | 702,766 | -0.05(-2.17%) |
Jul 20, 2015 | 2.360 | 2.360 | 2.280 | 2.300 | 901,174 | -0.01(-0.43%) |
Jul 17, 2015 | 2.290 | 2.360 | 2.260 | 2.310 | 761,116 | +0.03(+1.32%) |
Jul 16, 2015 | 2.370 | 2.450 | 2.260 | 2.280 | 683,827 | -0.08(-3.39%) |
Jul 15, 2015 | 2.390 | 2.410 | 2.330 | 2.360 | 478,528 | -0.04(-1.67%) |
Jul 14, 2015 | 2.350 | 2.410 | 2.320 | 2.400 | 1,011,707 | +0.07(+3.00%) |
Jul 13, 2015 | 2.320 | 2.370 | 2.310 | 2.330 | 658,560 | +0.03(+1.30%) |
Jul 10, 2015 | 2.340 | 2.410 | 2.290 | 2.300 | 1,028,305 | +0.00(+0.00%) |
Jul 09, 2015 | 2.400 | 2.410 | 2.290 | 2.300 | 1,005,176 | -0.06(-2.54%) |
Jul 08, 2015 | 2.440 | 2.440 | 2.350 | 2.360 | 776,563 | -0.09(-3.67%) |
Jul 07, 2015 | 2.490 | 2.490 | 2.350 | 2.450 | 1,082,986 | -0.03(-1.21%) |
Jul 06, 2015 | 2.580 | 2.600 | 2.430 | 2.480 | 3,121,918 | -0.11(-4.25%) |
Jul 02, 2015 | 2.610 | 2.590 | 2.590 | 2.590 | 504,900 | -0.01(-0.38%) |
Jul 01, 2015 | 2.740 | 2.740 | 2.560 | 2.600 | 1,854,436 | -0.09(-3.35%) |
Jun 30, 2015 | 2.660 | 2.740 | 2.630 | 2.690 | 1,091,698 | +0.04(+1.51%) |
Jun 29, 2015 | 2.710 | 2.780 | 2.650 | 2.650 | 691,023 | -0.11(-3.99%) |
Jun 26, 2015 | 2.790 | 2.800 | 2.640 | 2.760 | 2,294,217 | -0.01(-0.36%) |
Jun 25, 2015 | 2.790 | 2.850 | 2.750 | 2.770 | 724,440 | +0.00(+0.00%) |
Jun 24, 2015 | 2.820 | 2.870 | 2.760 | 2.770 | 843,388 | -0.08(-2.81%) |
Jun 23, 2015 | 2.860 | 2.880 | 2.810 | 2.850 | 593,271 | +0.01(+0.35%) |
Jun 22, 2015 | 2.910 | 2.945 | 2.830 | 2.840 | 709,449 | -0.08(-2.74%) |
Jun 19, 2015 | 2.920 | 2.940 | 2.880 | 2.920 | 890,078 | +0.01(+0.34%) |
Jun 18, 2015 | 2.970 | 2.980 | 2.903 | 2.910 | 470,841 | -0.04(-1.36%) |
Jun 17, 2015 | 3.040 | 3.040 | 2.870 | 2.950 | 527,903 | -0.06(-1.99%) |
Jun 16, 2015 | 2.850 | 3.020 | 2.820 | 3.010 | 510,162 | +0.14(+4.88%) |
Jun 15, 2015 | 2.910 | 2.920 | 2.800 | 2.870 | 921,877 | -0.08(-2.71%) |
Jun 12, 2015 | 2.810 | 3.100 | 2.800 | 2.950 | 1,539,247 | +0.12(+4.24%) |
Jun 11, 2015 | 2.650 | 2.875 | 2.650 | 2.830 | 1,130,596 | +0.16(+5.99%) |
Jun 10, 2015 | 2.620 | 2.700 | 2.620 | 2.670 | 379,626 | +0.06(+2.30%) |
Jun 09, 2015 | 2.600 | 2.640 | 2.550 | 2.610 | 695,579 | +0.00(+0.00%) |
Jun 08, 2015 | 2.610 | 2.665 | 2.570 | 2.610 | 502,503 | -0.03(-1.14%) |
Jun 05, 2015 | 2.590 | 2.640 | 2.510 | 2.640 | 530,193 | +0.06(+2.33%) |
Jun 04, 2015 | 2.760 | 2.780 | 2.570 | 2.580 | 728,062 | -0.21(-7.69%) |
Jun 03, 2015 | 2.720 | 2.835 | 2.700 | 2.795 | 1,003,326 | +0.10(+3.71%) |
Jun 02, 2015 | 2.650 | 2.780 | 2.600 | 2.695 | 687,381 | +0.04(+1.70%) |