Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2.619 | 2.627 | 2.578 | 2.619 | 60,582 | +0.02(+0.72%) |
Mar 30, 2016 | 2.616 | 2.631 | 2.560 | 2.601 | 107,376 | -0.02(-0.85%) |
Mar 29, 2016 | 2.578 | 2.628 | 2.565 | 2.623 | 118,772 | +0.03(+1.30%) |
Mar 28, 2016 | 2.563 | 2.597 | 2.541 | 2.589 | 119,304 | +0.03(+1.09%) |
Mar 24, 2016 | 2.623 | 2.561 | 2.561 | 2.561 | 304,290 | -0.08(-3.04%) |
Mar 23, 2016 | 2.716 | 2.724 | 2.616 | 2.642 | 240,662 | -0.06(-2.35%) |
Mar 22, 2016 | 2.653 | 2.739 | 2.567 | 2.705 | 484,044 | +0.00(+0.00%) |
Mar 21, 2016 | 3.154 | 3.172 | 2.664 | 2.705 | 1,962,508 | -0.28(-9.27%) |
Mar 18, 2016 | 2.974 | 3.049 | 2.933 | 2.982 | 498,094 | +0.05(+1.66%) |
Mar 17, 2016 | 2.877 | 2.971 | 2.844 | 2.933 | 511,933 | +0.07(+2.61%) |
Mar 16, 2016 | 2.918 | 2.918 | 2.720 | 2.858 | 322,218 | +0.01(+0.53%) |
Mar 15, 2016 | 2.795 | 2.952 | 2.791 | 2.844 | 589,745 | +0.07(+2.42%) |
Mar 14, 2016 | 2.687 | 2.795 | 2.631 | 2.776 | 379,803 | +0.11(+4.06%) |
Mar 11, 2016 | 2.694 | 2.701 | 2.634 | 2.668 | 157,714 | +0.01(+0.28%) |
Mar 10, 2016 | 2.642 | 2.672 | 2.597 | 2.660 | 54,146 | +0.01(+0.42%) |
Mar 09, 2016 | 2.672 | 2.689 | 2.567 | 2.649 | 57,978 | +0.03(+1.29%) |
Mar 08, 2016 | 2.675 | 2.694 | 2.575 | 2.616 | 110,647 | -0.05(-2.00%) |
Mar 07, 2016 | 2.709 | 2.716 | 2.522 | 2.669 | 133,031 | -0.04(-1.62%) |
Mar 04, 2016 | 2.746 | 2.787 | 2.694 | 2.713 | 87,361 | +0.00(+0.00%) |
Mar 03, 2016 | 2.690 | 2.827 | 2.689 | 2.713 | 179,138 | +0.04(+1.54%) |
Mar 02, 2016 | 2.570 | 2.683 | 2.567 | 2.672 | 76,549 | +0.14(+5.61%) |
Mar 01, 2016 | 2.522 | 2.597 | 2.485 | 2.530 | 90,674 | +0.06(+2.58%) |
Feb 29, 2016 | 2.455 | 2.522 | 2.455 | 2.466 | 46,384 | +0.03(+1.23%) |
Feb 26, 2016 | 2.571 | 2.571 | 2.432 | 2.436 | 105,214 | +0.04(+1.72%) |
Feb 25, 2016 | 2.459 | 2.472 | 2.343 | 2.395 | 177,187 | -0.19(-7.24%) |
Feb 24, 2016 | 2.743 | 2.750 | 2.481 | 2.582 | 222,683 | -0.14(-5.08%) |
Feb 23, 2016 | 2.649 | 2.746 | 2.560 | 2.720 | 176,207 | +0.10(+4.00%) |
Feb 22, 2016 | 2.503 | 2.657 | 2.374 | 2.616 | 177,861 | +0.16(+6.54%) |
Feb 19, 2016 | 2.358 | 2.485 | 2.279 | 2.455 | 170,865 | +0.02(+0.77%) |
Feb 18, 2016 | 2.234 | 2.492 | 2.223 | 2.436 | 499,288 | +0.22(+10.14%) |
Feb 17, 2016 | 2.092 | 2.220 | 2.055 | 2.212 | 266,472 | +0.16(+7.83%) |
Feb 16, 2016 | 2.070 | 2.092 | 1.965 | 2.051 | 119,923 | +0.11(+5.58%) |
Feb 12, 2016 | 1.868 | 1.943 | 1.943 | 1.943 | 93,936 | +0.09(+5.05%) |
Feb 11, 2016 | 1.868 | 1.896 | 1.850 | 1.850 | 57,676 | -0.09(-4.44%) |
Feb 10, 2016 | 1.969 | 2.018 | 1.932 | 1.936 | 81,583 | -0.04(-1.78%) |
Feb 09, 2016 | 1.969 | 1.988 | 1.969 | 1.971 | 25,986 | -0.02(-1.24%) |
Feb 08, 2016 | 2.021 | 2.073 | 1.980 | 1.995 | 73,292 | -0.03(-1.33%) |
Feb 05, 2016 | 2.066 | 2.066 | 2.010 | 2.022 | 34,823 | -0.03(-1.42%) |
Feb 04, 2016 | 2.018 | 2.059 | 2.018 | 2.051 | 30,123 | +0.05(+2.43%) |
Feb 03, 2016 | 2.040 | 2.044 | 1.978 | 2.003 | 46,684 | -0.02(-1.11%) |
Feb 02, 2016 | 2.051 | 2.051 | 1.999 | 2.025 | 28,285 | -0.03(-1.45%) |
Feb 01, 2016 | 2.036 | 2.092 | 2.025 | 2.055 | 30,747 | +0.01(+0.37%) |
Jan 29, 2016 | 2.003 | 2.066 | 1.969 | 2.048 | 128,182 | +0.04(+1.86%) |
Jan 28, 2016 | 1.973 | 2.113 | 1.970 | 2.010 | 132,750 | +0.03(+1.70%) |
Jan 27, 2016 | 2.010 | 2.014 | 1.936 | 1.977 | 65,509 | -0.02(-0.94%) |
Jan 26, 2016 | 1.973 | 2.010 | 1.973 | 1.995 | 59,123 | +0.04(+2.10%) |
Jan 25, 2016 | 1.928 | 2.006 | 1.906 | 1.954 | 87,390 | +0.00(+0.00%) |
Jan 22, 2016 | 2.012 | 2.012 | 1.928 | 1.954 | 56,998 | +0.06(+2.95%) |
Jan 21, 2016 | 1.857 | 1.958 | 1.857 | 1.898 | 141,943 | +0.06(+3.04%) |
Jan 20, 2016 | 1.868 | 1.900 | 1.764 | 1.842 | 211,204 | -0.07(-3.50%) |
Jan 19, 2016 | 1.980 | 2.055 | 1.902 | 1.909 | 148,055 | -0.05(-2.69%) |
Jan 15, 2016 | 1.995 | 1.962 | 1.962 | 1.962 | 98,753 | -0.11(-5.41%) |
Jan 14, 2016 | 2.100 | 2.100 | 1.920 | 2.074 | 240,783 | -0.04(-1.77%) |
Jan 13, 2016 | 2.175 | 2.197 | 2.078 | 2.111 | 130,893 | -0.05(-2.24%) |
Jan 12, 2016 | 2.195 | 2.234 | 2.153 | 2.159 | 115,400 | -0.02(-0.70%) |
Jan 11, 2016 | 2.242 | 2.260 | 2.130 | 2.175 | 171,882 | -0.07(-3.10%) |
Jan 08, 2016 | 2.279 | 2.357 | 2.242 | 2.244 | 78,612 | -0.01(-0.56%) |
Jan 07, 2016 | 2.440 | 2.492 | 2.257 | 2.257 | 241,845 | -0.21(-8.48%) |
Jan 06, 2016 | 2.489 | 2.541 | 2.466 | 2.466 | 167,397 | -0.05(-1.93%) |
Jan 05, 2016 | 2.518 | 2.518 | 2.507 | 2.515 | 26,056 | -0.00(-0.15%) |
Jan 04, 2016 | 2.496 | 2.522 | 2.466 | 2.518 | 138,582 | +0.05(+1.83%) |
Dec 31, 2015 | 2.481 | 2.473 | 2.473 | 2.473 | 107,585 | -0.01(-0.47%) |
Dec 30, 2015 | 2.503 | 2.537 | 2.485 | 2.485 | 79,642 | -0.04(-1.63%) |
Dec 29, 2015 | 2.541 | 2.584 | 2.492 | 2.526 | 60,879 | +0.03(+1.20%) |
Dec 28, 2015 | 2.547 | 2.547 | 2.496 | 2.496 | 38,614 | -0.05(-1.87%) |
Dec 24, 2015 | 2.554 | 2.543 | 2.543 | 2.543 | 40,831 | +0.01(+0.23%) |
Dec 23, 2015 | 2.573 | 2.580 | 2.518 | 2.538 | 89,587 | -0.01(-0.52%) |
Dec 22, 2015 | 2.460 | 2.554 | 2.412 | 2.551 | 103,306 | +0.10(+4.17%) |
Dec 21, 2015 | 2.478 | 2.536 | 2.445 | 2.449 | 105,158 | -0.03(-1.03%) |
Dec 18, 2015 | 2.543 | 2.543 | 2.467 | 2.474 | 78,396 | -0.06(-2.31%) |
Dec 17, 2015 | 2.463 | 2.554 | 2.463 | 2.533 | 174,259 | +0.08(+3.43%) |
Dec 16, 2015 | 2.390 | 2.456 | 2.365 | 2.449 | 112,516 | +0.09(+4.03%) |
Dec 15, 2015 | 2.346 | 2.369 | 2.288 | 2.354 | 166,515 | -0.00(-0.15%) |
Dec 14, 2015 | 2.379 | 2.401 | 2.354 | 2.357 | 77,264 | -0.02(-0.92%) |
Dec 11, 2015 | 2.383 | 2.441 | 2.354 | 2.379 | 131,910 | -0.05(-1.95%) |
Dec 10, 2015 | 2.430 | 2.456 | 2.423 | 2.427 | 98,400 | -0.00(-0.15%) |
Dec 09, 2015 | 2.467 | 2.565 | 2.427 | 2.430 | 358,526 | -0.05(-2.06%) |
Dec 08, 2015 | 2.434 | 2.549 | 2.427 | 2.481 | 88,039 | +0.01(+0.44%) |
Dec 07, 2015 | 2.518 | 2.518 | 2.470 | 2.470 | 79,136 | -0.08(-3.01%) |
Dec 04, 2015 | 2.547 | 2.551 | 2.525 | 2.547 | 45,087 | +0.01(+0.43%) |
Dec 03, 2015 | 2.543 | 2.543 | 2.525 | 2.536 | 50,809 | +0.00(+0.00%) |
Dec 02, 2015 | 2.540 | 2.560 | 2.533 | 2.536 | 57,843 | -0.00(-0.14%) |
Dec 01, 2015 | 2.591 | 2.591 | 2.522 | 2.540 | 66,749 | -0.03(-1.00%) |
Nov 30, 2015 | 2.565 | 2.591 | 2.529 | 2.565 | 65,039 | +0.01(+0.21%) |
Nov 27, 2015 | 2.576 | 2.598 | 2.554 | 2.560 | 13,844 | -0.02(-0.78%) |
Nov 25, 2015 | 2.514 | 2.580 | 2.580 | 2.580 | 210,459 | +0.05(+1.87%) |
Nov 24, 2015 | 2.507 | 2.569 | 2.492 | 2.533 | 44,793 | +0.02(+0.87%) |
Nov 23, 2015 | 2.496 | 2.520 | 2.492 | 2.511 | 81,328 | +0.03(+1.03%) |
Nov 20, 2015 | 2.434 | 2.496 | 2.434 | 2.485 | 108,353 | +0.06(+2.41%) |
Nov 19, 2015 | 2.445 | 2.492 | 2.408 | 2.427 | 57,317 | -0.04(-1.48%) |
Nov 18, 2015 | 2.463 | 2.492 | 2.463 | 2.463 | 37,279 | +0.00(+0.00%) |
Nov 17, 2015 | 2.514 | 2.514 | 2.445 | 2.463 | 43,544 | -0.04(-1.60%) |
Nov 16, 2015 | 2.438 | 2.540 | 2.426 | 2.503 | 79,665 | +0.07(+3.00%) |
Nov 13, 2015 | 2.554 | 2.562 | 2.423 | 2.430 | 240,940 | -0.13(-5.13%) |
Nov 12, 2015 | 2.565 | 2.609 | 2.562 | 2.562 | 23,079 | -0.00(-0.14%) |
Nov 11, 2015 | 2.565 | 2.616 | 2.562 | 2.565 | 90,240 | -0.01(-0.42%) |
Nov 10, 2015 | 2.591 | 2.653 | 2.562 | 2.576 | 106,216 | -0.03(-1.12%) |
Nov 09, 2015 | 2.609 | 2.627 | 2.595 | 2.606 | 71,057 | -0.01(-0.28%) |
Nov 06, 2015 | 2.620 | 2.638 | 2.606 | 2.613 | 21,295 | -0.00(-0.14%) |
Nov 05, 2015 | 2.649 | 2.682 | 2.609 | 2.616 | 50,315 | -0.03(-0.97%) |
Nov 04, 2015 | 2.660 | 2.660 | 2.625 | 2.642 | 52,872 | -0.03(-1.23%) |
Nov 03, 2015 | 2.609 | 2.720 | 2.602 | 2.675 | 87,258 | +0.08(+2.95%) |
Nov 02, 2015 | 2.602 | 2.627 | 2.598 | 2.598 | 38,474 | -0.02(-0.84%) |
Oct 30, 2015 | 2.624 | 2.635 | 2.609 | 2.620 | 56,382 | -0.00(-0.14%) |
Oct 29, 2015 | 2.624 | 2.668 | 2.624 | 2.624 | 44,341 | -0.01(-0.28%) |
Oct 28, 2015 | 2.627 | 2.631 | 2.616 | 2.631 | 73,137 | +0.02(+0.70%) |
Oct 27, 2015 | 2.660 | 2.675 | 2.613 | 2.613 | 86,691 | -0.04(-1.51%) |
Oct 26, 2015 | 2.671 | 2.711 | 2.620 | 2.653 | 61,219 | -0.04(-1.49%) |
Oct 23, 2015 | 2.700 | 2.719 | 2.688 | 2.693 | 37,841 | +0.01(+0.27%) |
Oct 22, 2015 | 2.653 | 2.719 | 2.627 | 2.686 | 284,707 | +0.04(+1.52%) |
Oct 21, 2015 | 2.649 | 2.655 | 2.638 | 2.646 | 25,849 | +0.02(+0.69%) |
Oct 20, 2015 | 2.609 | 2.646 | 2.598 | 2.627 | 78,149 | +0.03(+1.12%) |
Oct 19, 2015 | 2.642 | 2.682 | 2.595 | 2.598 | 207,237 | -0.08(-2.86%) |
Oct 16, 2015 | 2.666 | 2.715 | 2.664 | 2.675 | 60,413 | +0.00(+0.00%) |
Oct 15, 2015 | 2.664 | 2.693 | 2.647 | 2.675 | 48,424 | +0.00(+0.14%) |
Oct 14, 2015 | 2.719 | 2.719 | 2.671 | 2.671 | 20,711 | -0.07(-2.40%) |
Oct 13, 2015 | 2.719 | 2.737 | 2.682 | 2.737 | 69,454 | +0.03(+1.21%) |
Oct 12, 2015 | 2.770 | 2.770 | 2.704 | 2.704 | 24,860 | -0.02(-0.67%) |
Oct 09, 2015 | 2.693 | 2.737 | 2.671 | 2.722 | 48,838 | +0.04(+1.36%) |
Oct 08, 2015 | 2.631 | 2.697 | 2.625 | 2.686 | 57,747 | +0.07(+2.51%) |
Oct 07, 2015 | 2.587 | 2.635 | 2.587 | 2.620 | 77,149 | +0.04(+1.56%) |
Oct 06, 2015 | 2.598 | 2.642 | 2.571 | 2.580 | 69,158 | -0.01(-0.56%) |
Oct 05, 2015 | 2.606 | 2.624 | 2.591 | 2.595 | 130,698 | +0.01(+0.57%) |
Oct 02, 2015 | 2.540 | 2.638 | 2.537 | 2.580 | 136,902 | -0.01(-0.42%) |
Oct 01, 2015 | 2.580 | 2.620 | 2.576 | 2.591 | 55,914 | +0.03(+1.28%) |
Sep 30, 2015 | 2.569 | 2.638 | 2.555 | 2.558 | 88,557 | +0.00(+0.14%) |
Sep 29, 2015 | 2.631 | 2.643 | 2.538 | 2.554 | 340,333 | -0.09(-3.58%) |
Sep 28, 2015 | 2.759 | 2.784 | 2.635 | 2.649 | 311,146 | -0.12(-4.22%) |
Sep 25, 2015 | 2.741 | 2.773 | 2.660 | 2.766 | 364,029 | +0.03(+1.20%) |
Sep 24, 2015 | 2.737 | 2.861 | 2.686 | 2.733 | 247,608 | -0.03(-1.19%) |
Sep 23, 2015 | 2.788 | 2.828 | 2.737 | 2.766 | 142,432 | -0.05(-1.94%) |
Sep 22, 2015 | 2.813 | 2.828 | 2.737 | 2.821 | 144,455 | -0.01(-0.19%) |
Sep 21, 2015 | 2.828 | 2.835 | 2.813 | 2.826 | 136,620 | +0.02(+0.58%) |
Sep 18, 2015 | 2.912 | 2.916 | 2.797 | 2.810 | 135,590 | -0.03(-0.94%) |
Sep 17, 2015 | 2.810 | 2.865 | 2.810 | 2.837 | 64,664 | +0.00(+0.04%) |
Sep 16, 2015 | 2.803 | 2.868 | 2.803 | 2.835 | 55,300 | +0.01(+0.39%) |
Sep 15, 2015 | 2.876 | 2.879 | 2.803 | 2.824 | 78,511 | -0.02(-0.77%) |
Sep 14, 2015 | 2.835 | 2.881 | 2.824 | 2.846 | 62,811 | +0.05(+1.83%) |
Sep 11, 2015 | 2.777 | 2.828 | 2.777 | 2.795 | 64,461 | -0.01(-0.52%) |
Sep 10, 2015 | 2.908 | 2.967 | 2.799 | 2.810 | 135,669 | -0.08(-2.78%) |
Sep 09, 2015 | 3.036 | 3.036 | 2.890 | 2.890 | 52,527 | -0.10(-3.30%) |
Sep 08, 2015 | 2.945 | 3.021 | 2.908 | 2.989 | 86,233 | +0.07(+2.50%) |
Sep 04, 2015 | 3.011 | 2.916 | 2.916 | 2.916 | 44,393 | -0.09(-3.15%) |
Sep 03, 2015 | 3.043 | 3.043 | 2.974 | 3.011 | 84,742 | +0.01(+0.24%) |
Sep 02, 2015 | 2.894 | 3.003 | 2.865 | 3.003 | 109,408 | +0.13(+4.44%) |
Sep 01, 2015 | 2.930 | 2.931 | 2.828 | 2.876 | 166,063 | -0.04(-1.38%) |
Aug 31, 2015 | 2.919 | 2.996 | 2.916 | 2.916 | 124,239 | -0.01(-0.37%) |
Aug 28, 2015 | 2.978 | 2.985 | 2.923 | 2.927 | 108,225 | -0.04(-1.47%) |
Aug 27, 2015 | 2.941 | 3.058 | 2.941 | 2.970 | 118,739 | +0.08(+2.93%) |
Aug 26, 2015 | 2.901 | 2.956 | 2.876 | 2.886 | 76,858 | -0.02(-0.65%) |
Aug 25, 2015 | 2.981 | 2.981 | 2.810 | 2.905 | 277,941 | +0.16(+5.85%) |
Aug 24, 2015 | 2.470 | 2.832 | 2.470 | 2.744 | 462,556 | -0.12(-4.33%) |
Aug 21, 2015 | 3.029 | 3.244 | 2.854 | 2.868 | 413,942 | -0.22(-6.98%) |
Aug 20, 2015 | 3.135 | 3.193 | 3.069 | 3.084 | 186,558 | -0.05(-1.74%) |
Aug 19, 2015 | 3.262 | 3.350 | 3.138 | 3.138 | 581,773 | -0.15(-4.66%) |
Aug 18, 2015 | 3.430 | 3.448 | 3.273 | 3.292 | 194,631 | -0.15(-4.25%) |
Aug 17, 2015 | 3.416 | 3.441 | 3.286 | 3.438 | 184,102 | -0.00(-0.11%) |
Aug 14, 2015 | 3.313 | 3.467 | 3.288 | 3.441 | 450,770 | +0.11(+3.29%) |
Aug 13, 2015 | 3.365 | 3.521 | 3.240 | 3.332 | 421,333 | -0.03(-0.98%) |
Aug 12, 2015 | 3.310 | 3.365 | 3.197 | 3.365 | 251,891 | +0.04(+1.21%) |
Aug 11, 2015 | 3.467 | 3.478 | 3.324 | 3.324 | 168,093 | -0.14(-4.10%) |
Aug 10, 2015 | 3.514 | 3.524 | 3.445 | 3.467 | 69,385 | +0.01(+0.21%) |
Aug 07, 2015 | 3.521 | 3.558 | 3.438 | 3.459 | 114,018 | -0.06(-1.76%) |
Aug 06, 2015 | 3.532 | 3.554 | 3.521 | 3.521 | 42,678 | -0.02(-0.62%) |
Aug 05, 2015 | 3.558 | 3.594 | 3.539 | 3.543 | 65,338 | -0.02(-0.51%) |
Aug 04, 2015 | 3.580 | 3.613 | 3.543 | 3.562 | 113,396 | -0.01(-0.31%) |
Aug 03, 2015 | 3.642 | 3.694 | 3.521 | 3.573 | 505,078 | -0.05(-1.31%) |
Jul 31, 2015 | 3.602 | 3.664 | 3.596 | 3.620 | 168,907 | +0.04(+1.02%) |
Jul 30, 2015 | 3.631 | 3.667 | 3.583 | 3.583 | 174,577 | -0.07(-2.00%) |
Jul 29, 2015 | 3.656 | 3.660 | 3.576 | 3.656 | 250,172 | +0.02(+0.50%) |
Jul 28, 2015 | 3.627 | 3.718 | 3.613 | 3.638 | 142,465 | +0.01(+0.20%) |
Jul 27, 2015 | 3.689 | 3.689 | 3.620 | 3.631 | 179,789 | -0.03(-0.90%) |
Jul 24, 2015 | 3.718 | 3.718 | 3.656 | 3.664 | 54,338 | -0.05(-1.47%) |
Jul 23, 2015 | 3.795 | 3.795 | 3.616 | 3.718 | 180,735 | +0.04(+0.99%) |
Jul 22, 2015 | 3.770 | 3.781 | 3.675 | 3.682 | 133,321 | -0.08(-2.23%) |
Jul 21, 2015 | 3.832 | 3.857 | 3.740 | 3.766 | 198,133 | -0.03(-0.67%) |
Jul 20, 2015 | 3.791 | 3.832 | 3.706 | 3.791 | 308,644 | +0.13(+3.59%) |
Jul 17, 2015 | 3.689 | 3.722 | 3.653 | 3.660 | 101,231 | -0.01(-0.20%) |
Jul 16, 2015 | 3.627 | 3.711 | 3.613 | 3.667 | 145,992 | +0.04(+1.00%) |
Jul 15, 2015 | 3.638 | 3.667 | 3.616 | 3.631 | 29,086 | -0.04(-0.99%) |
Jul 14, 2015 | 3.635 | 3.675 | 3.605 | 3.667 | 132,869 | +0.05(+1.52%) |
Jul 13, 2015 | 3.660 | 3.660 | 3.598 | 3.613 | 145,036 | -0.07(-1.98%) |
Jul 10, 2015 | 3.737 | 3.737 | 3.653 | 3.686 | 141,994 | -0.02(-0.49%) |
Jul 09, 2015 | 3.569 | 3.832 | 3.569 | 3.704 | 326,204 | +0.17(+4.75%) |
Jul 08, 2015 | 3.631 | 3.631 | 3.412 | 3.536 | 319,465 | -0.12(-3.29%) |
Jul 07, 2015 | 3.624 | 3.686 | 3.624 | 3.656 | 182,672 | -0.01(-0.30%) |
Jul 06, 2015 | 3.682 | 3.682 | 3.613 | 3.667 | 164,054 | -0.01(-0.40%) |
Jul 02, 2015 | 3.824 | 3.682 | 3.682 | 3.682 | 319,252 | -0.05(-1.37%) |
Jul 01, 2015 | 3.755 | 3.923 | 3.558 | 3.733 | 1,500,054 | +0.28(+8.20%) |
Jun 30, 2015 | 3.518 | 3.550 | 3.438 | 3.450 | 261,693 | -0.09(-2.63%) |
Jun 29, 2015 | 3.594 | 3.627 | 3.540 | 3.543 | 167,268 | -0.05(-1.42%) |
Jun 26, 2015 | 3.664 | 3.741 | 3.558 | 3.594 | 228,280 | -0.07(-1.89%) |
Jun 25, 2015 | 3.726 | 3.726 | 3.576 | 3.664 | 585,305 | -0.07(-1.76%) |
Jun 24, 2015 | 3.886 | 3.934 | 3.693 | 3.729 | 275,219 | -0.13(-3.40%) |
Jun 23, 2015 | 4.010 | 4.010 | 3.835 | 3.861 | 167,841 | -0.12(-3.02%) |
Jun 22, 2015 | 4.014 | 4.014 | 3.905 | 3.981 | 84,435 | -0.01(-0.32%) |
Jun 19, 2015 | 3.996 | 4.014 | 3.989 | 3.994 | 48,098 | +0.01(+0.23%) |
Jun 18, 2015 | 3.905 | 4.007 | 3.890 | 3.985 | 100,143 | +0.08(+2.06%) |
Jun 17, 2015 | 3.948 | 3.955 | 3.897 | 3.905 | 126,960 | -0.05(-1.20%) |
Jun 16, 2015 | 3.996 | 3.996 | 3.894 | 3.952 | 103,711 | +0.06(+1.50%) |
Jun 15, 2015 | 3.912 | 3.926 | 3.886 | 3.894 | 129,569 | -0.05(-1.20%) |
Jun 12, 2015 | 4.010 | 4.014 | 3.916 | 3.941 | 122,738 | -0.05(-1.37%) |
Jun 11, 2015 | 3.981 | 4.040 | 3.950 | 3.996 | 199,185 | -0.05(-1.17%) |
Jun 10, 2015 | 4.105 | 4.105 | 3.949 | 4.043 | 256,094 | +0.03(+0.73%) |
Jun 09, 2015 | 4.014 | 4.069 | 3.970 | 4.014 | 103,793 | +0.01(+0.27%) |
Jun 08, 2015 | 4.113 | 4.113 | 3.963 | 4.003 | 264,998 | -0.07(-1.79%) |
Jun 05, 2015 | 4.054 | 4.105 | 4.021 | 4.076 | 154,123 | +0.01(+0.27%) |
Jun 04, 2015 | 4.040 | 4.181 | 4.021 | 4.065 | 196,719 | -0.01(-0.36%) |
Jun 03, 2015 | 4.229 | 4.229 | 4.051 | 4.080 | 519,528 | -0.11(-2.70%) |
Jun 02, 2015 | 4.353 | 4.357 | 4.165 | 4.193 | 621,045 | -0.11(-2.63%) |
Jun 01, 2015 | 4.288 | 4.375 | 4.160 | 4.306 | 527,174 | +0.02(+0.43%) |
May 29, 2015 | 4.105 | 4.306 | 3.926 | 4.288 | 1,159,641 | +0.26(+6.43%) |
May 28, 2015 | 4.014 | 4.094 | 3.934 | 4.029 | 406,685 | +0.06(+1.56%) |
May 27, 2015 | 3.926 | 4.003 | 3.873 | 3.967 | 155,937 | +0.07(+1.87%) |
May 26, 2015 | 3.857 | 3.901 | 3.850 | 3.894 | 179,414 | +0.05(+1.33%) |
May 22, 2015 | 3.872 | 3.843 | 3.843 | 3.843 | 313,223 | -0.02(-0.47%) |
May 21, 2015 | 3.799 | 3.872 | 3.766 | 3.861 | 121,455 | +0.07(+1.73%) |
May 20, 2015 | 3.777 | 3.813 | 3.726 | 3.795 | 177,169 | +0.04(+0.96%) |
May 19, 2015 | 3.759 | 3.777 | 3.759 | 3.759 | 72,482 | +0.02(+0.55%) |
May 18, 2015 | 3.675 | 3.755 | 3.675 | 3.739 | 129,062 | +0.05(+1.34%) |
May 15, 2015 | 3.678 | 3.740 | 3.655 | 3.689 | 47,904 | +0.01(+0.30%) |
May 14, 2015 | 3.795 | 3.795 | 3.671 | 3.678 | 152,533 | -0.07(-1.95%) |
May 13, 2015 | 3.824 | 3.824 | 3.700 | 3.751 | 118,561 | -0.04(-0.96%) |
May 12, 2015 | 3.777 | 3.810 | 3.762 | 3.788 | 54,840 | +0.01(+0.29%) |
May 11, 2015 | 3.729 | 3.795 | 3.729 | 3.777 | 75,499 | +0.03(+0.88%) |
May 08, 2015 | 3.795 | 3.824 | 3.729 | 3.744 | 220,925 | -0.01(-0.19%) |
May 07, 2015 | 3.704 | 3.832 | 3.686 | 3.751 | 176,018 | +0.07(+1.98%) |
May 06, 2015 | 3.759 | 3.759 | 3.649 | 3.678 | 194,965 | +0.00(+0.10%) |
May 05, 2015 | 3.609 | 3.766 | 3.594 | 3.675 | 271,657 | +0.08(+2.23%) |
May 04, 2015 | 3.638 | 3.638 | 3.583 | 3.594 | 89,434 | -0.00(-0.10%) |
May 01, 2015 | 3.642 | 3.642 | 3.594 | 3.598 | 52,225 | +0.00(+0.00%) |
Apr 30, 2015 | 3.598 | 3.633 | 3.562 | 3.598 | 61,258 | +0.00(+0.00%) |
Apr 29, 2015 | 3.580 | 3.624 | 3.558 | 3.598 | 75,979 | +0.02(+0.51%) |
Apr 28, 2015 | 3.638 | 3.669 | 3.569 | 3.580 | 158,620 | -0.01(-0.20%) |
Apr 27, 2015 | 3.748 | 3.781 | 3.580 | 3.587 | 255,267 | -0.15(-4.10%) |
Apr 24, 2015 | 3.832 | 3.832 | 3.740 | 3.740 | 150,410 | -0.08(-2.19%) |
Apr 23, 2015 | 3.832 | 3.832 | 3.795 | 3.824 | 98,184 | -0.00(-0.10%) |
Apr 22, 2015 | 3.784 | 3.832 | 3.784 | 3.828 | 139,572 | +0.04(+1.16%) |
Apr 21, 2015 | 3.806 | 3.832 | 3.737 | 3.784 | 173,061 | +0.03(+0.88%) |
Apr 20, 2015 | 3.748 | 3.818 | 3.704 | 3.751 | 432,576 | +0.01(+0.15%) |
Apr 17, 2015 | 3.850 | 3.861 | 3.678 | 3.746 | 387,681 | -0.11(-2.89%) |
Apr 16, 2015 | 3.894 | 3.974 | 3.773 | 3.857 | 350,752 | -0.08(-2.13%) |
Apr 15, 2015 | 4.014 | 4.014 | 3.840 | 3.941 | 507,553 | -0.04(-0.92%) |
Apr 14, 2015 | 3.923 | 4.160 | 3.766 | 3.978 | 1,612,140 | +0.09(+2.35%) |
Apr 13, 2015 | 4.156 | 4.161 | 3.817 | 3.886 | 1,366,628 | +0.14(+3.80%) |
Apr 10, 2015 | 3.897 | 3.897 | 3.678 | 3.744 | 626,545 | +0.12(+3.22%) |
Apr 09, 2015 | 3.649 | 3.813 | 3.594 | 3.627 | 575,149 | -0.01(-0.20%) |
Apr 08, 2015 | 3.521 | 3.635 | 3.476 | 3.635 | 291,092 | +0.15(+4.40%) |
Apr 07, 2015 | 3.518 | 3.558 | 3.449 | 3.481 | 253,529 | -0.01(-0.30%) |
Apr 06, 2015 | 3.412 | 3.543 | 3.405 | 3.492 | 252,036 | +0.09(+2.56%) |
Apr 02, 2015 | 3.448 | 3.405 | 3.405 | 3.405 | 146,335 | -0.01(-0.32%) |