Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.836 | 2.883 | 2.784 | 2.801 | 80,110 | -0.02(-0.83%) |
Feb 26, 2016 | 2.866 | 2.874 | 2.814 | 2.825 | 81,401 | -0.04(-1.43%) |
Feb 25, 2016 | 2.883 | 2.889 | 2.749 | 2.866 | 142,281 | -0.01(-0.20%) |
Feb 24, 2016 | 2.836 | 2.872 | 2.784 | 2.872 | 111,384 | -0.01(-0.20%) |
Feb 23, 2016 | 2.848 | 2.877 | 2.831 | 2.877 | 99,541 | +0.01(+0.20%) |
Feb 22, 2016 | 2.866 | 2.889 | 2.819 | 2.872 | 85,426 | +0.03(+1.03%) |
Feb 19, 2016 | 2.854 | 2.860 | 2.813 | 2.842 | 44,020 | +0.00(+0.00%) |
Feb 18, 2016 | 2.901 | 2.901 | 2.842 | 2.842 | 81,318 | -0.03(-1.02%) |
Feb 17, 2016 | 2.860 | 2.895 | 2.842 | 2.872 | 110,850 | +0.03(+1.03%) |
Feb 16, 2016 | 2.854 | 2.866 | 2.807 | 2.842 | 52,441 | +0.01(+0.41%) |
Feb 12, 2016 | 2.796 | 2.831 | 2.831 | 2.831 | 36,591 | +0.04(+1.26%) |
Feb 11, 2016 | 2.807 | 2.819 | 2.743 | 2.796 | 90,282 | -0.02(-0.83%) |
Feb 10, 2016 | 2.872 | 2.883 | 2.813 | 2.819 | 126,429 | -0.06(-2.03%) |
Feb 09, 2016 | 2.883 | 2.918 | 2.854 | 2.877 | 100,855 | -0.02(-0.61%) |
Feb 08, 2016 | 2.913 | 2.913 | 2.848 | 2.895 | 117,432 | -0.03(-1.00%) |
Feb 05, 2016 | 2.913 | 2.948 | 2.901 | 2.924 | 131,070 | -0.01(-0.40%) |
Feb 04, 2016 | 2.924 | 2.942 | 2.901 | 2.936 | 152,816 | +0.01(+0.40%) |
Feb 03, 2016 | 2.918 | 2.953 | 2.895 | 2.924 | 134,854 | +0.03(+1.01%) |
Feb 02, 2016 | 2.872 | 2.918 | 2.842 | 2.895 | 193,261 | -0.01(-0.20%) |
Feb 01, 2016 | 2.942 | 2.961 | 2.895 | 2.901 | 120,877 | -0.01(-0.40%) |
Jan 29, 2016 | 2.842 | 2.983 | 2.836 | 2.913 | 639,142 | +0.07(+2.47%) |
Jan 28, 2016 | 2.760 | 2.842 | 2.743 | 2.842 | 153,893 | +0.09(+3.18%) |
Jan 27, 2016 | 2.755 | 2.784 | 2.737 | 2.755 | 63,567 | -0.02(-0.84%) |
Jan 26, 2016 | 2.708 | 2.790 | 2.690 | 2.778 | 248,830 | +0.11(+4.17%) |
Jan 25, 2016 | 2.760 | 2.772 | 2.643 | 2.667 | 200,396 | -0.09(-3.39%) |
Jan 22, 2016 | 2.743 | 2.778 | 2.720 | 2.760 | 176,289 | +0.07(+2.61%) |
Jan 21, 2016 | 2.649 | 2.714 | 2.603 | 2.690 | 335,869 | +0.04(+1.55%) |
Jan 20, 2016 | 2.626 | 2.679 | 2.497 | 2.649 | 981,662 | +0.01(+0.44%) |
Jan 19, 2016 | 2.772 | 2.790 | 2.579 | 2.638 | 746,445 | -0.12(-4.25%) |
Jan 15, 2016 | 2.725 | 2.755 | 2.755 | 2.755 | 316,668 | -0.01(-0.42%) |
Jan 14, 2016 | 2.684 | 2.801 | 2.614 | 2.766 | 619,445 | +0.04(+1.50%) |
Jan 13, 2016 | 2.825 | 2.831 | 2.673 | 2.725 | 751,269 | -0.09(-3.32%) |
Jan 12, 2016 | 2.877 | 2.909 | 2.737 | 2.819 | 698,052 | -0.05(-1.83%) |
Jan 11, 2016 | 2.930 | 2.948 | 2.854 | 2.872 | 557,269 | -0.06(-2.00%) |
Jan 08, 2016 | 2.948 | 2.965 | 2.924 | 2.930 | 142,907 | +0.01(+0.20%) |
Jan 07, 2016 | 2.936 | 2.958 | 2.913 | 2.924 | 273,902 | -0.03(-0.99%) |
Jan 06, 2016 | 2.965 | 2.996 | 2.936 | 2.953 | 187,808 | -0.05(-1.75%) |
Jan 05, 2016 | 2.948 | 3.012 | 2.942 | 3.006 | 179,134 | +0.04(+1.38%) |
Jan 04, 2016 | 2.936 | 2.971 | 2.924 | 2.965 | 192,900 | +0.01(+0.20%) |
Dec 31, 2015 | 2.942 | 2.959 | 2.959 | 2.959 | 434,478 | +0.02(+0.60%) |
Dec 30, 2015 | 2.977 | 2.995 | 2.936 | 2.942 | 417,502 | -0.05(-1.76%) |
Dec 29, 2015 | 3.041 | 3.041 | 2.965 | 2.994 | 500,020 | -0.01(-0.49%) |
Dec 28, 2015 | 3.003 | 3.020 | 2.980 | 3.009 | 408,082 | +0.02(+0.76%) |
Dec 24, 2015 | 3.003 | 2.986 | 2.986 | 2.986 | 148,519 | -0.01(-0.19%) |
Dec 23, 2015 | 2.992 | 3.009 | 2.929 | 2.992 | 303,812 | +0.02(+0.58%) |
Dec 22, 2015 | 2.963 | 2.986 | 2.952 | 2.975 | 106,990 | +0.01(+0.39%) |
Dec 21, 2015 | 2.901 | 2.980 | 2.895 | 2.963 | 322,806 | +0.06(+2.17%) |
Dec 18, 2015 | 2.912 | 2.980 | 2.895 | 2.901 | 466,345 | -0.02(-0.78%) |
Dec 17, 2015 | 2.940 | 2.951 | 2.843 | 2.923 | 977,941 | -0.02(-0.58%) |
Dec 16, 2015 | 2.963 | 2.969 | 2.923 | 2.940 | 402,054 | -0.01(-0.39%) |
Dec 15, 2015 | 2.923 | 2.969 | 2.912 | 2.952 | 543,170 | -0.01(-0.19%) |
Dec 14, 2015 | 2.958 | 2.980 | 2.918 | 2.958 | 569,048 | -0.02(-0.58%) |
Dec 11, 2015 | 3.015 | 3.015 | 2.952 | 2.975 | 385,184 | -0.03(-1.14%) |
Dec 10, 2015 | 3.026 | 3.032 | 2.992 | 3.009 | 195,427 | -0.02(-0.57%) |
Dec 09, 2015 | 3.026 | 3.060 | 3.009 | 3.026 | 244,490 | +0.01(+0.38%) |
Dec 08, 2015 | 3.015 | 3.060 | 2.969 | 3.015 | 386,500 | -0.01(-0.19%) |
Dec 07, 2015 | 3.043 | 3.060 | 3.009 | 3.020 | 313,345 | -0.02(-0.75%) |
Dec 04, 2015 | 3.026 | 3.083 | 3.026 | 3.043 | 254,664 | +0.01(+0.38%) |
Dec 03, 2015 | 3.038 | 3.078 | 3.026 | 3.032 | 221,166 | -0.00(-0.09%) |
Dec 02, 2015 | 3.106 | 3.106 | 3.032 | 3.035 | 156,628 | -0.07(-2.12%) |
Dec 01, 2015 | 3.112 | 3.112 | 3.078 | 3.100 | 171,055 | +0.00(+0.00%) |
Nov 30, 2015 | 3.106 | 3.117 | 3.069 | 3.100 | 150,006 | +0.01(+0.18%) |
Nov 27, 2015 | 3.078 | 3.123 | 3.071 | 3.095 | 105,123 | +0.01(+0.37%) |
Nov 25, 2015 | 3.078 | 3.083 | 3.083 | 3.083 | 177,943 | -0.00(-0.09%) |
Nov 24, 2015 | 3.060 | 3.086 | 3.032 | 3.086 | 335,148 | +0.02(+0.65%) |
Nov 23, 2015 | 3.089 | 3.089 | 3.032 | 3.066 | 641,302 | -0.01(-0.37%) |
Nov 20, 2015 | 3.089 | 3.112 | 3.060 | 3.078 | 199,494 | +0.00(+0.00%) |
Nov 19, 2015 | 3.066 | 3.089 | 3.055 | 3.078 | 138,578 | +0.01(+0.19%) |
Nov 18, 2015 | 3.089 | 3.100 | 3.055 | 3.072 | 239,349 | -0.03(-1.10%) |
Nov 17, 2015 | 3.117 | 3.135 | 3.089 | 3.106 | 94,273 | +0.00(+0.00%) |
Nov 16, 2015 | 3.123 | 3.123 | 3.083 | 3.106 | 84,689 | -0.01(-0.18%) |
Nov 13, 2015 | 3.078 | 3.129 | 3.077 | 3.112 | 167,004 | -0.02(-0.55%) |
Nov 12, 2015 | 3.112 | 3.169 | 3.091 | 3.129 | 225,820 | +0.02(+0.74%) |
Nov 11, 2015 | 3.078 | 3.123 | 3.064 | 3.106 | 165,217 | +0.05(+1.68%) |
Nov 10, 2015 | 3.060 | 3.100 | 3.043 | 3.055 | 153,124 | -0.01(-0.19%) |
Nov 09, 2015 | 3.060 | 3.140 | 3.060 | 3.060 | 199,133 | -0.01(-0.19%) |
Nov 06, 2015 | 3.055 | 3.095 | 3.049 | 3.066 | 260,892 | +0.00(+0.00%) |
Nov 05, 2015 | 3.112 | 3.112 | 3.066 | 3.066 | 116,067 | -0.05(-1.47%) |
Nov 04, 2015 | 3.112 | 3.140 | 3.112 | 3.112 | 59,280 | +0.00(+0.00%) |
Nov 03, 2015 | 3.140 | 3.146 | 3.100 | 3.112 | 178,920 | -0.02(-0.55%) |
Nov 02, 2015 | 3.117 | 3.146 | 3.112 | 3.129 | 230,302 | +0.01(+0.37%) |
Oct 30, 2015 | 3.083 | 3.134 | 3.078 | 3.117 | 273,756 | +0.04(+1.30%) |
Oct 29, 2015 | 3.055 | 3.078 | 3.026 | 3.078 | 139,069 | +0.04(+1.32%) |
Oct 28, 2015 | 3.049 | 3.083 | 3.003 | 3.038 | 184,429 | -0.02(-0.56%) |
Oct 27, 2015 | 3.060 | 3.089 | 3.038 | 3.055 | 221,149 | +0.02(+0.56%) |
Oct 26, 2015 | 3.100 | 3.117 | 3.038 | 3.038 | 92,898 | -0.05(-1.66%) |
Oct 23, 2015 | 3.089 | 3.135 | 3.049 | 3.089 | 246,232 | +0.03(+0.93%) |
Oct 22, 2015 | 3.038 | 3.112 | 3.009 | 3.060 | 190,812 | +0.01(+0.19%) |
Oct 21, 2015 | 3.055 | 3.083 | 3.026 | 3.055 | 178,821 | -0.05(-1.47%) |
Oct 20, 2015 | 3.072 | 3.106 | 3.055 | 3.100 | 76,584 | +0.04(+1.31%) |
Oct 19, 2015 | 3.095 | 3.123 | 3.060 | 3.060 | 142,153 | -0.05(-1.47%) |
Oct 16, 2015 | 3.089 | 3.106 | 3.055 | 3.106 | 140,062 | -0.00(-0.09%) |
Oct 15, 2015 | 3.049 | 3.135 | 3.038 | 3.109 | 205,882 | +0.04(+1.40%) |
Oct 14, 2015 | 3.083 | 3.083 | 3.038 | 3.066 | 120,521 | -0.02(-0.74%) |
Oct 13, 2015 | 3.078 | 3.112 | 3.026 | 3.089 | 161,359 | +0.02(+0.56%) |
Oct 12, 2015 | 3.066 | 3.106 | 3.055 | 3.072 | 92,161 | +0.02(+0.75%) |
Oct 09, 2015 | 3.049 | 3.089 | 3.049 | 3.049 | 161,869 | -0.01(-0.19%) |
Oct 08, 2015 | 3.078 | 3.089 | 3.038 | 3.055 | 203,291 | -0.01(-0.37%) |
Oct 07, 2015 | 3.055 | 3.100 | 3.049 | 3.066 | 323,130 | +0.02(+0.56%) |
Oct 06, 2015 | 3.043 | 3.083 | 3.009 | 3.049 | 96,115 | +0.02(+0.57%) |
Oct 05, 2015 | 3.003 | 3.072 | 2.998 | 3.032 | 142,818 | +0.03(+1.14%) |
Oct 02, 2015 | 2.935 | 3.003 | 2.935 | 2.998 | 131,588 | +0.06(+2.14%) |
Oct 01, 2015 | 2.974 | 2.980 | 2.935 | 2.935 | 170,386 | -0.03(-1.15%) |
Sep 30, 2015 | 2.986 | 2.992 | 2.958 | 2.969 | 82,333 | +0.01(+0.39%) |
Sep 29, 2015 | 2.998 | 2.998 | 2.923 | 2.958 | 202,515 | -0.02(-0.77%) |
Sep 28, 2015 | 3.066 | 3.106 | 2.946 | 2.980 | 293,676 | -0.08(-2.70%) |
Sep 25, 2015 | 3.102 | 3.102 | 3.041 | 3.063 | 208,234 | -0.02(-0.54%) |
Sep 24, 2015 | 3.074 | 3.113 | 3.051 | 3.080 | 198,943 | +0.00(+0.00%) |
Sep 23, 2015 | 3.097 | 3.113 | 3.080 | 3.080 | 145,524 | -0.01(-0.36%) |
Sep 22, 2015 | 3.080 | 3.108 | 3.058 | 3.091 | 242,773 | +0.01(+0.36%) |
Sep 21, 2015 | 3.080 | 3.108 | 3.058 | 3.080 | 145,291 | -0.01(-0.36%) |
Sep 18, 2015 | 3.056 | 3.113 | 3.035 | 3.091 | 168,438 | +0.01(+0.36%) |
Sep 17, 2015 | 3.058 | 3.097 | 3.024 | 3.080 | 170,033 | +0.02(+0.73%) |
Sep 16, 2015 | 3.046 | 3.069 | 2.996 | 3.058 | 125,559 | +0.01(+0.37%) |
Sep 15, 2015 | 3.046 | 3.063 | 3.002 | 3.046 | 105,282 | -0.01(-0.18%) |
Sep 14, 2015 | 3.046 | 3.072 | 3.013 | 3.052 | 228,282 | +0.01(+0.18%) |
Sep 11, 2015 | 2.952 | 3.046 | 2.935 | 3.046 | 206,266 | +0.09(+3.21%) |
Sep 10, 2015 | 2.929 | 2.968 | 2.918 | 2.952 | 157,924 | +0.02(+0.57%) |
Sep 09, 2015 | 2.957 | 2.967 | 2.929 | 2.935 | 101,880 | -0.02(-0.57%) |
Sep 08, 2015 | 2.980 | 2.980 | 2.952 | 2.952 | 167,771 | -0.03(-1.12%) |
Sep 04, 2015 | 2.952 | 2.985 | 2.985 | 2.985 | 56,813 | +0.01(+0.38%) |
Sep 03, 2015 | 2.963 | 2.974 | 2.946 | 2.974 | 134,316 | +0.00(+0.00%) |
Sep 02, 2015 | 2.991 | 3.002 | 2.957 | 2.974 | 77,181 | +0.00(+0.00%) |
Sep 01, 2015 | 2.952 | 3.002 | 2.952 | 2.974 | 129,656 | -0.03(-0.93%) |
Aug 31, 2015 | 2.929 | 3.013 | 2.896 | 3.002 | 245,512 | +0.06(+2.09%) |
Aug 28, 2015 | 2.901 | 2.985 | 2.862 | 2.940 | 177,463 | +0.05(+1.74%) |
Aug 27, 2015 | 2.901 | 2.901 | 2.851 | 2.890 | 147,712 | +0.02(+0.58%) |
Aug 26, 2015 | 2.829 | 2.901 | 2.807 | 2.874 | 688,928 | +0.04(+1.38%) |
Aug 25, 2015 | 2.851 | 2.940 | 2.818 | 2.834 | 545,623 | -0.04(-1.55%) |
Aug 24, 2015 | 2.862 | 3.074 | 2.723 | 2.879 | 583,865 | -0.04(-1.34%) |
Aug 21, 2015 | 2.918 | 3.013 | 2.901 | 2.918 | 333,705 | -0.01(-0.19%) |
Aug 20, 2015 | 2.929 | 2.968 | 2.918 | 2.924 | 312,249 | -0.01(-0.47%) |
Aug 19, 2015 | 2.957 | 2.974 | 2.929 | 2.938 | 194,896 | -0.01(-0.47%) |
Aug 18, 2015 | 2.974 | 2.974 | 2.940 | 2.952 | 197,660 | -0.02(-0.75%) |
Aug 17, 2015 | 2.985 | 2.996 | 2.957 | 2.974 | 157,306 | -0.01(-0.37%) |
Aug 14, 2015 | 2.980 | 3.001 | 2.957 | 2.985 | 133,301 | +0.01(+0.38%) |
Aug 13, 2015 | 2.996 | 3.024 | 2.946 | 2.974 | 196,667 | -0.02(-0.74%) |
Aug 12, 2015 | 3.007 | 3.030 | 2.913 | 2.996 | 195,376 | +0.00(+0.00%) |
Aug 11, 2015 | 2.968 | 3.013 | 2.885 | 2.996 | 503,776 | +0.03(+1.10%) |
Aug 10, 2015 | 2.980 | 3.018 | 2.963 | 2.964 | 316,842 | -0.04(-1.27%) |
Aug 07, 2015 | 3.052 | 3.052 | 2.991 | 3.002 | 211,903 | -0.03(-0.92%) |
Aug 06, 2015 | 3.080 | 3.097 | 3.002 | 3.030 | 278,573 | -0.04(-1.45%) |
Aug 05, 2015 | 3.108 | 3.119 | 3.074 | 3.074 | 141,293 | -0.03(-1.08%) |
Aug 04, 2015 | 3.158 | 3.169 | 3.086 | 3.108 | 151,587 | -0.04(-1.42%) |
Aug 03, 2015 | 3.169 | 3.175 | 3.136 | 3.153 | 226,285 | -0.01(-0.18%) |
Jul 31, 2015 | 3.141 | 3.169 | 3.130 | 3.158 | 364,519 | +0.03(+0.89%) |
Jul 30, 2015 | 3.108 | 3.141 | 3.091 | 3.130 | 194,790 | +0.04(+1.26%) |
Jul 29, 2015 | 3.113 | 3.113 | 3.069 | 3.091 | 127,235 | -0.02(-0.54%) |
Jul 28, 2015 | 3.091 | 3.113 | 3.069 | 3.108 | 175,221 | +0.04(+1.27%) |
Jul 27, 2015 | 3.069 | 3.091 | 3.063 | 3.069 | 166,153 | -0.01(-0.18%) |
Jul 24, 2015 | 3.108 | 3.111 | 3.063 | 3.074 | 129,009 | -0.03(-1.08%) |
Jul 23, 2015 | 3.125 | 3.140 | 3.091 | 3.108 | 163,934 | -0.02(-0.71%) |
Jul 22, 2015 | 3.069 | 3.169 | 3.069 | 3.130 | 155,991 | +0.04(+1.45%) |
Jul 21, 2015 | 3.080 | 3.090 | 3.069 | 3.086 | 117,193 | -0.01(-0.18%) |
Jul 20, 2015 | 3.097 | 3.108 | 3.080 | 3.091 | 80,657 | -0.02(-0.72%) |
Jul 17, 2015 | 3.109 | 3.113 | 3.091 | 3.113 | 71,643 | +0.01(+0.36%) |
Jul 16, 2015 | 3.113 | 3.125 | 3.086 | 3.102 | 115,574 | -0.01(-0.18%) |
Jul 15, 2015 | 3.136 | 3.141 | 3.097 | 3.108 | 140,432 | -0.02(-0.54%) |
Jul 14, 2015 | 3.141 | 3.141 | 3.058 | 3.125 | 236,253 | -0.02(-0.53%) |
Jul 13, 2015 | 3.136 | 3.153 | 3.130 | 3.141 | 78,411 | -0.01(-0.35%) |
Jul 10, 2015 | 3.153 | 3.153 | 3.113 | 3.153 | 43,011 | +0.03(+0.89%) |
Jul 09, 2015 | 3.153 | 3.158 | 3.113 | 3.125 | 89,567 | -0.03(-0.89%) |
Jul 08, 2015 | 3.097 | 3.169 | 3.097 | 3.153 | 164,471 | +0.02(+0.71%) |
Jul 07, 2015 | 3.153 | 3.158 | 3.086 | 3.130 | 108,203 | -0.02(-0.71%) |
Jul 06, 2015 | 3.097 | 3.153 | 3.097 | 3.153 | 62,584 | +0.04(+1.25%) |
Jul 02, 2015 | 3.080 | 3.113 | 3.113 | 3.113 | 133,520 | +0.02(+0.51%) |
Jul 01, 2015 | 3.097 | 3.108 | 3.087 | 3.098 | 69,728 | +0.00(+0.03%) |
Jun 30, 2015 | 3.097 | 3.108 | 3.069 | 3.097 | 215,906 | -0.01(-0.18%) |
Jun 29, 2015 | 3.125 | 3.126 | 3.097 | 3.102 | 120,867 | -0.02(-0.73%) |
Jun 26, 2015 | 3.153 | 3.164 | 3.119 | 3.125 | 194,715 | -0.00(-0.07%) |
Jun 25, 2015 | 3.133 | 3.143 | 3.116 | 3.127 | 79,791 | -0.01(-0.35%) |
Jun 24, 2015 | 3.111 | 3.141 | 3.111 | 3.138 | 108,941 | +0.02(+0.61%) |
Jun 23, 2015 | 3.122 | 3.143 | 3.106 | 3.119 | 133,049 | +0.00(+0.09%) |
Jun 22, 2015 | 3.149 | 3.149 | 3.116 | 3.116 | 211,573 | -0.03(-0.87%) |
Jun 19, 2015 | 3.127 | 3.164 | 3.106 | 3.144 | 147,254 | +0.00(+0.00%) |
Jun 18, 2015 | 3.144 | 3.155 | 3.127 | 3.144 | 103,179 | -0.00(-0.00%) |
Jun 17, 2015 | 3.116 | 3.155 | 3.101 | 3.144 | 198,268 | +0.03(+0.88%) |
Jun 16, 2015 | 3.078 | 3.177 | 3.067 | 3.116 | 308,221 | +0.06(+1.96%) |
Jun 15, 2015 | 3.046 | 3.073 | 3.046 | 3.056 | 72,627 | +0.01(+0.18%) |
Jun 12, 2015 | 3.051 | 3.067 | 3.035 | 3.051 | 135,840 | +0.01(+0.36%) |
Jun 11, 2015 | 3.040 | 3.095 | 3.035 | 3.040 | 179,567 | -0.01(-0.18%) |
Jun 10, 2015 | 3.078 | 3.083 | 3.046 | 3.046 | 215,710 | -0.02(-0.71%) |
Jun 09, 2015 | 3.073 | 3.089 | 3.062 | 3.067 | 138,079 | -0.01(-0.18%) |
Jun 08, 2015 | 3.089 | 3.100 | 3.056 | 3.073 | 119,097 | -0.01(-0.35%) |
Jun 05, 2015 | 3.095 | 3.100 | 3.084 | 3.084 | 174,691 | -0.03(-0.88%) |
Jun 04, 2015 | 3.095 | 3.111 | 3.078 | 3.111 | 202,508 | +0.03(+1.06%) |
Jun 03, 2015 | 3.073 | 3.127 | 3.073 | 3.078 | 185,807 | +0.00(+0.00%) |
Jun 02, 2015 | 3.078 | 3.100 | 3.073 | 3.078 | 153,667 | +0.00(+0.00%) |
Jun 01, 2015 | 3.106 | 3.133 | 3.073 | 3.078 | 276,189 | +0.00(+0.00%) |
May 29, 2015 | 3.073 | 3.100 | 3.073 | 3.078 | 174,378 | -0.01(-0.18%) |
May 28, 2015 | 3.084 | 3.100 | 3.073 | 3.084 | 130,127 | +0.01(+0.36%) |
May 27, 2015 | 3.073 | 3.108 | 3.062 | 3.073 | 146,972 | -0.02(-0.71%) |
May 26, 2015 | 3.084 | 3.111 | 3.056 | 3.095 | 197,420 | +0.01(+0.18%) |
May 22, 2015 | 3.056 | 3.089 | 3.089 | 3.089 | 107,732 | +0.02(+0.53%) |
May 21, 2015 | 3.067 | 3.089 | 3.056 | 3.073 | 244,219 | +0.02(+0.54%) |
May 20, 2015 | 3.073 | 3.073 | 3.035 | 3.056 | 77,254 | -0.01(-0.18%) |
May 19, 2015 | 3.073 | 3.073 | 3.046 | 3.062 | 155,943 | -0.01(-0.36%) |
May 18, 2015 | 3.062 | 3.100 | 3.056 | 3.073 | 162,791 | +0.01(+0.36%) |
May 15, 2015 | 3.046 | 3.076 | 3.035 | 3.062 | 88,855 | -0.01(-0.18%) |
May 14, 2015 | 3.056 | 3.067 | 3.035 | 3.067 | 200,573 | +0.00(+0.00%) |
May 13, 2015 | 3.067 | 3.095 | 3.040 | 3.067 | 172,639 | +0.01(+0.18%) |
May 12, 2015 | 3.029 | 3.062 | 3.020 | 3.062 | 81,352 | +0.02(+0.72%) |
May 11, 2015 | 3.018 | 3.100 | 3.013 | 3.040 | 89,940 | +0.02(+0.54%) |
May 08, 2015 | 3.024 | 3.056 | 3.007 | 3.024 | 300,295 | -0.01(-0.36%) |
May 07, 2015 | 3.029 | 3.040 | 3.002 | 3.035 | 200,708 | +0.00(+0.00%) |
May 06, 2015 | 3.018 | 3.051 | 3.002 | 3.035 | 183,762 | +0.02(+0.54%) |
May 05, 2015 | 3.035 | 3.051 | 3.002 | 3.018 | 159,636 | -0.01(-0.36%) |
May 04, 2015 | 3.029 | 3.051 | 3.013 | 3.029 | 219,014 | -0.02(-0.54%) |
May 01, 2015 | 3.046 | 3.067 | 3.018 | 3.046 | 128,315 | +0.02(+0.54%) |
Apr 30, 2015 | 3.051 | 3.056 | 3.013 | 3.029 | 321,600 | +0.00(+0.00%) |
Apr 29, 2015 | 3.024 | 3.116 | 3.013 | 3.029 | 193,096 | +0.01(+0.18%) |
Apr 28, 2015 | 3.018 | 3.067 | 3.002 | 3.024 | 181,428 | -0.01(-0.36%) |
Apr 27, 2015 | 3.018 | 3.040 | 3.016 | 3.035 | 199,243 | +0.03(+0.91%) |
Apr 24, 2015 | 2.975 | 3.018 | 2.975 | 3.007 | 106,964 | +0.03(+0.92%) |
Apr 23, 2015 | 3.029 | 3.029 | 2.975 | 2.980 | 232,215 | -0.04(-1.27%) |
Apr 22, 2015 | 3.013 | 3.029 | 3.013 | 3.018 | 72,439 | -0.01(-0.18%) |
Apr 21, 2015 | 3.035 | 3.040 | 3.002 | 3.024 | 272,105 | -0.01(-0.18%) |
Apr 20, 2015 | 3.040 | 3.046 | 3.007 | 3.029 | 246,585 | +0.01(+0.18%) |
Apr 17, 2015 | 3.024 | 3.029 | 3.007 | 3.024 | 97,400 | +0.01(+0.36%) |
Apr 16, 2015 | 3.018 | 3.051 | 3.013 | 3.013 | 115,369 | -0.02(-0.54%) |
Apr 15, 2015 | 3.024 | 3.040 | 3.013 | 3.029 | 183,277 | +0.02(+0.54%) |
Apr 14, 2015 | 3.007 | 3.040 | 3.000 | 3.013 | 175,151 | +0.02(+0.73%) |
Apr 13, 2015 | 3.013 | 3.035 | 2.991 | 2.991 | 187,782 | -0.03(-1.08%) |
Apr 10, 2015 | 3.018 | 3.032 | 2.991 | 3.024 | 105,559 | +0.02(+0.54%) |
Apr 09, 2015 | 3.024 | 3.029 | 3.002 | 3.007 | 127,500 | +0.00(+0.00%) |
Apr 08, 2015 | 3.018 | 3.018 | 3.002 | 3.007 | 125,050 | +0.01(+0.36%) |
Apr 07, 2015 | 3.029 | 3.040 | 2.991 | 2.996 | 212,389 | -0.02(-0.54%) |
Apr 06, 2015 | 3.013 | 3.040 | 3.013 | 3.013 | 92,803 | -0.01(-0.18%) |
Apr 02, 2015 | 2.986 | 3.018 | 3.018 | 3.018 | 95,640 | +0.01(+0.36%) |
Apr 01, 2015 | 3.040 | 3.040 | 3.002 | 3.007 | 109,266 | -0.03(-1.08%) |
Mar 31, 2015 | 3.013 | 3.056 | 3.007 | 3.040 | 203,741 | +0.01(+0.36%) |
Mar 30, 2015 | 3.062 | 3.062 | 3.024 | 3.029 | 96,772 | -0.03(-0.89%) |
Mar 27, 2015 | 3.051 | 3.073 | 3.018 | 3.056 | 251,317 | +0.02(+0.63%) |
Mar 26, 2015 | 3.000 | 3.059 | 3.000 | 3.037 | 174,130 | +0.02(+0.71%) |
Mar 25, 2015 | 3.053 | 3.053 | 2.995 | 3.016 | 165,378 | -0.01(-0.18%) |
Mar 24, 2015 | 3.016 | 3.064 | 3.011 | 3.021 | 168,507 | -0.01(-0.35%) |
Mar 23, 2015 | 3.021 | 3.059 | 3.021 | 3.032 | 237,020 | -0.01(-0.35%) |
Mar 20, 2015 | 3.016 | 3.053 | 3.005 | 3.043 | 139,404 | +0.03(+0.88%) |
Mar 19, 2015 | 3.016 | 3.043 | 3.005 | 3.016 | 134,509 | -0.02(-0.70%) |
Mar 18, 2015 | 3.037 | 3.043 | 3.016 | 3.037 | 196,365 | -0.00(-0.09%) |
Mar 17, 2015 | 3.005 | 3.040 | 3.005 | 3.040 | 111,167 | +0.01(+0.44%) |
Mar 16, 2015 | 3.005 | 3.059 | 3.005 | 3.027 | 126,825 | +0.02(+0.53%) |
Mar 13, 2015 | 3.016 | 3.032 | 2.984 | 3.011 | 190,436 | -0.03(-0.88%) |
Mar 12, 2015 | 3.005 | 3.037 | 2.973 | 3.037 | 172,508 | +0.04(+1.25%) |
Mar 11, 2015 | 3.016 | 3.027 | 2.963 | 3.000 | 375,013 | -0.03(-0.88%) |
Mar 10, 2015 | 3.032 | 3.037 | 3.016 | 3.027 | 100,338 | -0.02(-0.53%) |
Mar 09, 2015 | 3.059 | 3.069 | 3.005 | 3.043 | 156,847 | -0.02(-0.52%) |
Mar 06, 2015 | 3.032 | 3.069 | 2.973 | 3.059 | 452,565 | +0.01(+0.35%) |
Mar 05, 2015 | 3.069 | 3.069 | 3.032 | 3.048 | 299,862 | -0.03(-0.87%) |
Mar 04, 2015 | 3.059 | 3.075 | 3.043 | 3.075 | 136,488 | +0.01(+0.17%) |
Mar 03, 2015 | 3.059 | 3.069 | 3.059 | 3.069 | 305,577 | +0.00(+0.00%) |