Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.286 | 3.413 | 3.279 | 3.413 | 5,537,726 | +0.22(+6.96%) |
Apr 28, 2016 | 3.159 | 3.232 | 3.146 | 3.191 | 5,199,003 | +0.03(+1.00%) |
Apr 27, 2016 | 3.184 | 3.203 | 3.140 | 3.159 | 6,647,750 | +0.08(+2.47%) |
Apr 26, 2016 | 3.108 | 3.127 | 3.064 | 3.083 | 5,967,166 | +0.07(+2.32%) |
Apr 25, 2016 | 3.051 | 3.051 | 2.975 | 3.013 | 2,456,470 | -0.01(-0.21%) |
Apr 22, 2016 | 3.019 | 3.064 | 2.991 | 3.019 | 1,912,888 | +0.00(+0.00%) |
Apr 21, 2016 | 3.121 | 3.127 | 3.007 | 3.019 | 1,642,095 | -0.06(-2.06%) |
Apr 20, 2016 | 3.070 | 3.102 | 3.026 | 3.083 | 2,577,571 | -0.01(-0.41%) |
Apr 19, 2016 | 3.070 | 3.108 | 3.026 | 3.095 | 3,278,651 | +0.08(+2.52%) |
Apr 18, 2016 | 2.956 | 3.038 | 2.937 | 3.019 | 3,659,951 | +0.01(+0.42%) |
Apr 15, 2016 | 3.000 | 3.019 | 2.962 | 3.007 | 3,080,261 | -0.01(-0.21%) |
Apr 14, 2016 | 3.057 | 3.064 | 3.003 | 3.013 | 5,572,972 | -0.06(-2.06%) |
Apr 13, 2016 | 3.127 | 3.146 | 3.057 | 3.076 | 4,952,964 | +0.02(+0.62%) |
Apr 12, 2016 | 3.032 | 3.083 | 2.981 | 3.057 | 18,622,238 | +0.07(+2.34%) |
Apr 11, 2016 | 2.988 | 3.051 | 2.978 | 2.988 | 8,222,993 | +0.06(+1.95%) |
Apr 08, 2016 | 2.988 | 3.019 | 2.912 | 2.931 | 4,348,853 | +0.10(+3.36%) |
Apr 07, 2016 | 2.848 | 2.880 | 2.797 | 2.835 | 1,873,110 | -0.03(-0.89%) |
Apr 06, 2016 | 2.867 | 2.912 | 2.835 | 2.861 | 3,048,482 | -0.05(-1.74%) |
Apr 05, 2016 | 2.893 | 2.956 | 2.842 | 2.912 | 1,048,466 | +0.01(+0.22%) |
Apr 04, 2016 | 2.956 | 3.000 | 2.873 | 2.905 | 1,226,294 | -0.14(-4.58%) |
Apr 01, 2016 | 2.918 | 3.076 | 2.886 | 3.045 | 2,180,592 | +0.10(+3.23%) |
Mar 31, 2016 | 3.057 | 3.076 | 2.937 | 2.950 | 1,833,595 | -0.13(-4.32%) |
Mar 30, 2016 | 3.051 | 3.127 | 3.045 | 3.083 | 2,635,406 | +0.06(+2.10%) |
Mar 29, 2016 | 2.975 | 3.076 | 2.921 | 3.019 | 3,719,719 | +0.00(+0.00%) |
Mar 28, 2016 | 2.975 | 3.051 | 2.962 | 3.019 | 2,813,454 | +0.11(+3.70%) |
Mar 24, 2016 | 2.886 | 2.912 | 2.912 | 2.912 | 1,430,666 | -0.01(-0.43%) |
Mar 23, 2016 | 3.000 | 3.000 | 2.908 | 2.924 | 1,332,236 | -0.08(-2.54%) |
Mar 22, 2016 | 2.975 | 3.038 | 2.962 | 3.000 | 1,350,370 | +0.00(+0.00%) |
Mar 21, 2016 | 2.988 | 3.026 | 2.969 | 3.000 | 2,825,943 | +0.00(+0.00%) |
Mar 18, 2016 | 3.057 | 3.064 | 2.931 | 3.000 | 3,087,804 | -0.03(-1.05%) |
Mar 17, 2016 | 2.981 | 3.048 | 2.902 | 3.032 | 8,703,135 | +0.27(+9.63%) |
Mar 16, 2016 | 2.620 | 2.769 | 2.601 | 2.766 | 5,596,945 | +0.11(+4.06%) |
Mar 15, 2016 | 2.747 | 2.759 | 2.658 | 2.658 | 5,301,134 | -0.20(-7.10%) |
Mar 14, 2016 | 2.912 | 2.912 | 2.842 | 2.861 | 4,614,306 | -0.06(-1.96%) |
Mar 11, 2016 | 2.912 | 2.959 | 2.880 | 2.918 | 9,051,772 | +0.04(+1.55%) |
Mar 10, 2016 | 2.905 | 2.918 | 2.797 | 2.873 | 10,460,195 | -0.01(-0.44%) |
Mar 09, 2016 | 2.937 | 2.946 | 2.861 | 2.886 | 5,277,945 | +0.03(+0.89%) |
Mar 08, 2016 | 2.931 | 2.937 | 2.829 | 2.861 | 8,515,733 | +0.01(+0.45%) |
Mar 07, 2016 | 2.943 | 2.962 | 2.842 | 2.848 | 4,311,608 | -0.08(-2.60%) |
Mar 04, 2016 | 3.095 | 3.115 | 2.912 | 2.924 | 7,685,150 | +0.05(+1.77%) |
Mar 03, 2016 | 2.772 | 2.905 | 2.743 | 2.873 | 7,899,252 | +0.30(+11.58%) |
Mar 02, 2016 | 2.544 | 2.588 | 2.521 | 2.575 | 3,437,253 | +0.10(+3.84%) |
Mar 01, 2016 | 2.334 | 2.480 | 2.315 | 2.480 | 1,362,233 | +0.15(+6.25%) |
Feb 29, 2016 | 2.284 | 2.366 | 2.265 | 2.334 | 1,690,659 | +0.12(+5.44%) |
Feb 26, 2016 | 2.265 | 2.265 | 2.201 | 2.214 | 579,018 | -0.02(-0.85%) |
Feb 25, 2016 | 2.290 | 2.309 | 2.207 | 2.233 | 2,434,243 | -0.03(-1.12%) |
Feb 24, 2016 | 2.195 | 2.265 | 2.176 | 2.258 | 1,595,617 | +0.01(+0.57%) |
Feb 23, 2016 | 2.252 | 2.280 | 2.195 | 2.245 | 712,799 | -0.06(-2.48%) |
Feb 22, 2016 | 2.233 | 2.309 | 2.221 | 2.303 | 836,111 | +0.13(+5.83%) |
Feb 19, 2016 | 2.100 | 2.182 | 2.087 | 2.176 | 2,127,128 | +0.03(+1.18%) |
Feb 18, 2016 | 2.201 | 2.214 | 2.119 | 2.150 | 1,008,558 | -0.11(-4.78%) |
Feb 17, 2016 | 2.265 | 2.296 | 2.201 | 2.258 | 2,022,705 | +0.11(+5.33%) |
Feb 16, 2016 | 2.157 | 2.169 | 2.125 | 2.144 | 676,489 | +0.03(+1.50%) |
Feb 12, 2016 | 2.125 | 2.112 | 2.112 | 2.112 | 685,616 | +0.03(+1.52%) |
Feb 11, 2016 | 2.074 | 2.119 | 2.046 | 2.081 | 1,897,965 | -0.04(-1.80%) |
Feb 10, 2016 | 2.112 | 2.195 | 2.087 | 2.119 | 1,548,962 | +0.03(+1.52%) |
Feb 09, 2016 | 2.074 | 2.106 | 2.025 | 2.087 | 516,504 | -0.03(-1.50%) |
Feb 08, 2016 | 2.150 | 2.169 | 2.087 | 2.119 | 919,085 | -0.08(-3.47%) |
Feb 05, 2016 | 2.157 | 2.226 | 2.157 | 2.195 | 980,749 | -0.01(-0.29%) |
Feb 04, 2016 | 2.074 | 2.226 | 2.074 | 2.201 | 2,081,894 | +0.16(+7.76%) |
Feb 03, 2016 | 2.023 | 2.049 | 1.947 | 2.043 | 1,246,281 | +0.11(+5.57%) |
Feb 02, 2016 | 2.049 | 2.055 | 1.916 | 1.935 | 3,696,537 | -0.20(-9.23%) |
Feb 01, 2016 | 2.011 | 2.131 | 1.985 | 2.131 | 4,052,218 | +0.10(+5.00%) |
Jan 29, 2016 | 2.017 | 2.055 | 1.985 | 2.030 | 8,038,141 | +0.06(+3.23%) |
Jan 28, 2016 | 1.979 | 1.992 | 1.941 | 1.966 | 3,078,642 | +0.01(+0.65%) |
Jan 27, 2016 | 1.947 | 1.973 | 1.916 | 1.954 | 4,156,704 | +0.00(+0.00%) |
Jan 26, 2016 | 1.947 | 1.970 | 1.922 | 1.954 | 3,110,972 | +0.01(+0.33%) |
Jan 25, 2016 | 2.004 | 2.023 | 1.935 | 1.947 | 2,770,799 | -0.06(-3.15%) |
Jan 22, 2016 | 2.043 | 2.062 | 1.968 | 2.011 | 1,989,537 | +0.03(+1.28%) |
Jan 21, 2016 | 1.935 | 2.036 | 1.935 | 1.985 | 1,687,255 | -0.05(-2.49%) |
Jan 20, 2016 | 1.998 | 2.049 | 1.928 | 2.036 | 2,013,964 | -0.03(-1.23%) |
Jan 19, 2016 | 2.049 | 2.068 | 1.985 | 2.062 | 1,785,337 | +0.04(+1.88%) |
Jan 15, 2016 | 2.055 | 2.023 | 2.023 | 2.023 | 1,422,941 | -0.11(-5.34%) |
Jan 14, 2016 | 2.112 | 2.176 | 2.100 | 2.138 | 1,627,314 | +0.02(+0.90%) |
Jan 13, 2016 | 2.182 | 2.211 | 2.119 | 2.119 | 869,690 | -0.04(-2.05%) |
Jan 12, 2016 | 2.150 | 2.176 | 2.086 | 2.163 | 1,166,793 | +0.06(+3.06%) |
Jan 11, 2016 | 2.195 | 2.207 | 2.087 | 2.099 | 2,968,949 | -0.02(-1.13%) |
Jan 08, 2016 | 2.171 | 2.195 | 2.111 | 2.123 | 1,451,568 | +0.00(+0.00%) |
Jan 07, 2016 | 2.141 | 2.162 | 2.117 | 2.123 | 1,463,463 | -0.08(-3.79%) |
Jan 06, 2016 | 2.159 | 2.242 | 2.159 | 2.207 | 1,368,486 | -0.02(-0.81%) |
Jan 05, 2016 | 2.242 | 2.254 | 2.195 | 2.224 | 996,071 | -0.02(-0.80%) |
Jan 04, 2016 | 2.278 | 2.290 | 2.209 | 2.242 | 2,506,360 | -0.08(-3.60%) |
Dec 31, 2015 | 2.362 | 2.326 | 2.326 | 2.326 | 1,758,460 | -0.04(-1.52%) |
Dec 30, 2015 | 2.392 | 2.404 | 2.362 | 2.362 | 3,785,681 | -0.08(-3.42%) |
Dec 29, 2015 | 2.482 | 2.488 | 2.422 | 2.446 | 1,416,765 | +0.00(+0.00%) |
Dec 28, 2015 | 2.422 | 2.476 | 2.398 | 2.446 | 1,511,628 | +0.06(+2.51%) |
Dec 24, 2015 | 2.392 | 2.386 | 2.386 | 2.386 | 253,693 | +0.02(+0.76%) |
Dec 23, 2015 | 2.338 | 2.392 | 2.332 | 2.368 | 1,839,132 | +0.08(+3.67%) |
Dec 22, 2015 | 2.284 | 2.287 | 2.251 | 2.284 | 1,352,467 | +0.02(+0.79%) |
Dec 21, 2015 | 2.302 | 2.320 | 2.236 | 2.266 | 1,956,182 | -0.05(-2.07%) |
Dec 18, 2015 | 2.374 | 2.392 | 2.308 | 2.314 | 2,413,910 | -0.14(-5.84%) |
Dec 17, 2015 | 2.511 | 2.535 | 2.443 | 2.458 | 2,549,267 | +0.01(+0.24%) |
Dec 16, 2015 | 2.338 | 2.458 | 2.290 | 2.452 | 4,364,481 | +0.03(+1.23%) |
Dec 15, 2015 | 2.434 | 2.451 | 2.386 | 2.422 | 2,391,480 | +0.02(+0.75%) |
Dec 14, 2015 | 2.356 | 2.410 | 2.332 | 2.404 | 2,950,773 | +0.05(+2.03%) |
Dec 11, 2015 | 2.404 | 2.410 | 2.341 | 2.356 | 2,604,016 | +0.01(+0.51%) |
Dec 10, 2015 | 2.440 | 2.464 | 2.338 | 2.344 | 1,628,446 | -0.12(-4.85%) |
Dec 09, 2015 | 2.511 | 2.523 | 2.458 | 2.464 | 3,191,306 | +0.04(+1.48%) |
Dec 08, 2015 | 2.380 | 2.440 | 2.323 | 2.428 | 5,897,773 | -0.04(-1.46%) |
Dec 07, 2015 | 2.529 | 2.577 | 2.446 | 2.464 | 3,257,524 | +0.04(+1.73%) |
Dec 04, 2015 | 2.488 | 2.499 | 2.404 | 2.422 | 2,694,146 | +0.02(+0.75%) |
Dec 03, 2015 | 2.458 | 2.473 | 2.389 | 2.404 | 2,989,747 | +0.07(+3.08%) |
Dec 02, 2015 | 2.248 | 2.344 | 2.201 | 2.332 | 2,055,614 | +0.08(+3.72%) |
Dec 01, 2015 | 2.242 | 2.260 | 2.201 | 2.248 | 2,279,337 | -0.01(-0.53%) |
Nov 30, 2015 | 2.260 | 2.299 | 2.207 | 2.260 | 2,747,109 | -0.04(-1.82%) |
Nov 27, 2015 | 2.380 | 2.386 | 2.290 | 2.302 | 1,573,371 | -0.07(-2.78%) |
Nov 25, 2015 | 2.404 | 2.368 | 2.368 | 2.368 | 1,997,436 | -0.14(-5.71%) |
Nov 24, 2015 | 2.452 | 2.523 | 2.428 | 2.511 | 1,677,616 | +0.04(+1.45%) |
Nov 23, 2015 | 2.535 | 2.541 | 2.452 | 2.476 | 1,785,210 | -0.08(-3.27%) |
Nov 20, 2015 | 2.488 | 2.601 | 2.488 | 2.559 | 1,756,583 | +0.06(+2.39%) |
Nov 19, 2015 | 2.464 | 2.529 | 2.428 | 2.499 | 1,564,829 | +0.08(+3.47%) |
Nov 18, 2015 | 2.386 | 2.446 | 2.350 | 2.416 | 1,655,951 | +0.07(+3.06%) |
Nov 17, 2015 | 2.374 | 2.428 | 2.314 | 2.344 | 1,743,884 | +0.02(+1.03%) |
Nov 16, 2015 | 2.242 | 2.332 | 2.215 | 2.320 | 1,000,225 | +0.07(+2.92%) |
Nov 13, 2015 | 2.296 | 2.296 | 2.212 | 2.254 | 1,496,301 | -0.06(-2.58%) |
Nov 12, 2015 | 2.308 | 2.392 | 2.266 | 2.314 | 2,294,201 | -0.07(-3.01%) |
Nov 11, 2015 | 2.434 | 2.458 | 2.341 | 2.386 | 2,302,934 | +0.10(+4.18%) |
Nov 10, 2015 | 2.254 | 2.356 | 2.213 | 2.290 | 1,589,273 | +0.05(+2.41%) |
Nov 09, 2015 | 2.278 | 2.284 | 2.218 | 2.236 | 1,502,895 | -0.10(-4.35%) |
Nov 06, 2015 | 2.326 | 2.368 | 2.218 | 2.338 | 1,511,620 | -0.07(-2.74%) |
Nov 05, 2015 | 2.386 | 2.422 | 2.326 | 2.404 | 2,182,544 | +0.05(+2.03%) |
Nov 04, 2015 | 2.386 | 2.410 | 2.296 | 2.356 | 2,645,114 | +0.02(+1.03%) |
Nov 03, 2015 | 2.183 | 2.350 | 2.183 | 2.332 | 2,588,615 | +0.17(+8.03%) |
Nov 02, 2015 | 2.141 | 2.192 | 2.117 | 2.159 | 1,567,265 | +0.02(+1.12%) |
Oct 30, 2015 | 2.111 | 2.135 | 2.078 | 2.135 | 1,364,836 | +0.04(+1.71%) |
Oct 29, 2015 | 2.075 | 2.153 | 2.072 | 2.099 | 1,440,275 | -0.03(-1.40%) |
Oct 28, 2015 | 2.153 | 2.236 | 2.087 | 2.129 | 2,020,844 | -0.01(-0.56%) |
Oct 27, 2015 | 2.129 | 2.153 | 2.093 | 2.141 | 1,463,443 | +0.00(+0.00%) |
Oct 26, 2015 | 2.236 | 2.242 | 2.135 | 2.141 | 1,415,277 | -0.05(-2.45%) |
Oct 23, 2015 | 2.218 | 2.254 | 2.171 | 2.195 | 1,706,589 | +0.04(+1.94%) |
Oct 22, 2015 | 2.159 | 2.207 | 2.099 | 2.153 | 2,029,182 | +0.04(+1.98%) |
Oct 21, 2015 | 2.153 | 2.159 | 2.093 | 2.111 | 1,712,808 | -0.01(-0.28%) |
Oct 20, 2015 | 2.177 | 2.230 | 2.087 | 2.117 | 1,594,623 | -0.07(-3.01%) |
Oct 19, 2015 | 2.224 | 2.236 | 2.171 | 2.183 | 979,993 | -0.06(-2.67%) |
Oct 16, 2015 | 2.177 | 2.248 | 2.099 | 2.242 | 5,901,220 | +0.07(+3.31%) |
Oct 15, 2015 | 2.171 | 2.201 | 2.129 | 2.171 | 1,746,864 | +0.01(+0.55%) |
Oct 14, 2015 | 2.117 | 2.183 | 2.081 | 2.159 | 2,719,516 | +0.04(+1.69%) |
Oct 13, 2015 | 2.284 | 2.302 | 2.117 | 2.123 | 4,516,336 | -0.22(-9.44%) |
Oct 12, 2015 | 2.404 | 2.422 | 2.302 | 2.344 | 1,955,019 | -0.07(-2.97%) |
Oct 09, 2015 | 2.386 | 2.425 | 2.332 | 2.416 | 2,561,410 | +0.05(+2.02%) |
Oct 08, 2015 | 2.338 | 2.386 | 2.302 | 2.368 | 4,042,207 | +0.05(+2.33%) |
Oct 07, 2015 | 2.183 | 2.374 | 2.183 | 2.314 | 5,127,513 | +0.19(+9.01%) |
Oct 06, 2015 | 2.099 | 2.153 | 2.093 | 2.123 | 1,603,466 | +0.02(+1.14%) |
Oct 05, 2015 | 2.051 | 2.105 | 2.039 | 2.099 | 1,949,216 | +0.08(+3.85%) |
Oct 02, 2015 | 1.902 | 2.021 | 1.869 | 2.021 | 2,008,966 | +0.11(+5.63%) |
Oct 01, 2015 | 1.925 | 1.943 | 1.857 | 1.913 | 1,379,833 | +0.03(+1.59%) |
Sep 30, 2015 | 1.931 | 1.931 | 1.863 | 1.884 | 4,375,567 | +0.04(+2.27%) |
Sep 29, 2015 | 1.830 | 1.866 | 1.788 | 1.842 | 2,334,257 | +0.03(+1.65%) |
Sep 28, 2015 | 1.896 | 1.896 | 1.800 | 1.812 | 2,617,836 | -0.12(-6.19%) |
Sep 25, 2015 | 1.961 | 1.985 | 1.866 | 1.931 | 2,934,066 | -0.02(-1.22%) |
Sep 24, 2015 | 1.794 | 1.991 | 1.770 | 1.955 | 3,292,155 | +0.09(+4.81%) |
Sep 23, 2015 | 1.979 | 1.985 | 1.866 | 1.866 | 1,124,131 | -0.11(-5.45%) |
Sep 22, 2015 | 1.967 | 2.021 | 1.931 | 1.973 | 1,747,504 | -0.05(-2.37%) |
Sep 21, 2015 | 2.051 | 2.066 | 2.003 | 2.021 | 1,923,235 | -0.04(-2.03%) |
Sep 18, 2015 | 2.183 | 2.201 | 2.051 | 2.063 | 3,238,802 | -0.15(-6.76%) |
Sep 17, 2015 | 2.207 | 2.266 | 2.189 | 2.212 | 2,593,234 | -0.02(-0.97%) |
Sep 16, 2015 | 2.217 | 2.257 | 2.192 | 2.234 | 4,381,688 | +0.07(+3.41%) |
Sep 15, 2015 | 2.149 | 2.178 | 2.129 | 2.161 | 2,387,980 | -0.01(-0.52%) |
Sep 14, 2015 | 2.064 | 2.178 | 2.047 | 2.172 | 1,697,756 | +0.11(+5.51%) |
Sep 11, 2015 | 2.132 | 2.144 | 2.047 | 2.058 | 1,668,976 | -0.07(-3.20%) |
Sep 10, 2015 | 2.064 | 2.166 | 2.047 | 2.127 | 1,345,395 | +0.01(+0.54%) |
Sep 09, 2015 | 2.178 | 2.217 | 2.115 | 2.115 | 1,346,968 | -0.02(-1.06%) |
Sep 08, 2015 | 2.178 | 2.217 | 2.127 | 2.138 | 2,305,332 | -0.01(-0.26%) |
Sep 04, 2015 | 2.240 | 2.144 | 2.144 | 2.144 | 3,704,503 | -0.18(-7.58%) |
Sep 03, 2015 | 2.268 | 2.348 | 2.246 | 2.319 | 4,637,929 | +0.06(+2.76%) |
Sep 02, 2015 | 2.223 | 2.260 | 2.166 | 2.257 | 2,756,388 | +0.09(+4.19%) |
Sep 01, 2015 | 2.183 | 2.206 | 2.144 | 2.166 | 1,681,656 | -0.10(-4.50%) |
Aug 31, 2015 | 2.229 | 2.291 | 2.189 | 2.268 | 1,651,469 | -0.05(-1.96%) |
Aug 28, 2015 | 2.382 | 2.387 | 2.291 | 2.314 | 2,390,687 | -0.09(-3.77%) |
Aug 27, 2015 | 2.353 | 2.453 | 2.348 | 2.404 | 2,258,847 | +0.06(+2.66%) |
Aug 26, 2015 | 2.212 | 2.348 | 2.183 | 2.342 | 2,364,662 | +0.13(+5.90%) |
Aug 25, 2015 | 2.302 | 2.302 | 2.200 | 2.212 | 2,408,509 | +0.00(+0.00%) |
Aug 24, 2015 | 2.104 | 2.280 | 2.047 | 2.212 | 4,482,724 | -0.06(-2.74%) |
Aug 21, 2015 | 2.291 | 2.339 | 2.274 | 2.274 | 1,552,680 | -0.08(-3.37%) |
Aug 20, 2015 | 2.302 | 2.370 | 2.274 | 2.353 | 2,082,582 | +0.02(+0.73%) |
Aug 19, 2015 | 2.302 | 2.365 | 2.268 | 2.336 | 3,556,993 | -0.05(-2.14%) |
Aug 18, 2015 | 2.314 | 2.444 | 2.257 | 2.387 | 2,207,340 | +0.07(+2.93%) |
Aug 17, 2015 | 2.331 | 2.387 | 2.319 | 2.319 | 1,607,402 | -0.04(-1.68%) |
Aug 14, 2015 | 2.410 | 2.421 | 2.348 | 2.359 | 1,497,995 | -0.01(-0.24%) |
Aug 13, 2015 | 2.433 | 2.450 | 2.365 | 2.365 | 1,472,349 | -0.11(-4.36%) |
Aug 12, 2015 | 2.450 | 2.501 | 2.399 | 2.472 | 3,045,841 | +0.01(+0.23%) |
Aug 11, 2015 | 2.467 | 2.535 | 2.393 | 2.467 | 2,240,493 | -0.07(-2.90%) |
Aug 10, 2015 | 2.518 | 2.546 | 2.489 | 2.540 | 1,586,279 | +0.06(+2.28%) |
Aug 07, 2015 | 2.569 | 2.586 | 2.467 | 2.484 | 2,462,654 | -0.11(-4.16%) |
Aug 06, 2015 | 2.643 | 2.665 | 2.569 | 2.591 | 3,809,333 | -0.03(-1.08%) |
Aug 05, 2015 | 2.665 | 2.688 | 2.609 | 2.620 | 1,674,775 | -0.01(-0.22%) |
Aug 04, 2015 | 2.688 | 2.705 | 2.597 | 2.626 | 2,275,240 | -0.07(-2.53%) |
Aug 03, 2015 | 2.643 | 2.699 | 2.614 | 2.694 | 1,517,710 | +0.05(+1.71%) |
Jul 31, 2015 | 2.665 | 2.682 | 2.620 | 2.648 | 2,833,129 | +0.02(+0.65%) |
Jul 30, 2015 | 2.733 | 2.739 | 2.631 | 2.631 | 2,496,745 | -0.11(-4.13%) |
Jul 29, 2015 | 2.739 | 2.779 | 2.682 | 2.745 | 1,071,473 | +0.01(+0.21%) |
Jul 28, 2015 | 2.733 | 2.762 | 2.634 | 2.739 | 2,400,502 | +0.07(+2.77%) |
Jul 27, 2015 | 2.705 | 2.756 | 2.654 | 2.665 | 1,839,478 | -0.05(-1.88%) |
Jul 24, 2015 | 2.677 | 2.716 | 2.631 | 2.716 | 1,366,876 | -0.03(-1.03%) |
Jul 23, 2015 | 2.830 | 2.847 | 2.733 | 2.745 | 2,079,531 | -0.16(-5.47%) |
Jul 22, 2015 | 2.983 | 2.988 | 2.898 | 2.903 | 809,379 | -0.12(-4.12%) |
Jul 21, 2015 | 3.022 | 3.074 | 3.014 | 3.028 | 1,662,684 | -0.01(-0.19%) |
Jul 20, 2015 | 3.051 | 3.051 | 3.011 | 3.034 | 1,438,388 | -0.03(-0.93%) |
Jul 17, 2015 | 3.119 | 3.136 | 3.039 | 3.062 | 1,462,547 | -0.03(-1.10%) |
Jul 16, 2015 | 3.181 | 3.204 | 3.096 | 3.096 | 935,084 | -0.08(-2.50%) |
Jul 15, 2015 | 3.170 | 3.187 | 3.125 | 3.176 | 1,747,830 | +0.01(+0.18%) |
Jul 14, 2015 | 3.102 | 3.176 | 3.091 | 3.170 | 4,299,519 | +0.07(+2.38%) |
Jul 13, 2015 | 3.085 | 3.119 | 3.039 | 3.096 | 2,155,424 | +0.06(+2.06%) |
Jul 10, 2015 | 3.005 | 3.068 | 2.943 | 3.034 | 3,196,815 | +0.10(+3.48%) |
Jul 09, 2015 | 2.926 | 2.966 | 2.892 | 2.932 | 3,204,099 | +0.06(+2.17%) |
Jul 08, 2015 | 2.943 | 2.966 | 2.869 | 2.869 | 4,080,838 | -0.12(-3.98%) |
Jul 07, 2015 | 2.994 | 3.000 | 2.915 | 2.988 | 1,096,991 | -0.03(-0.94%) |
Jul 06, 2015 | 2.983 | 3.062 | 2.971 | 3.017 | 1,209,877 | -0.05(-1.66%) |
Jul 02, 2015 | 3.056 | 3.068 | 3.068 | 3.068 | 1,326,651 | +0.04(+1.31%) |
Jul 01, 2015 | 3.091 | 3.127 | 2.994 | 3.028 | 2,767,556 | -0.06(-1.84%) |
Jun 30, 2015 | 3.062 | 3.108 | 3.020 | 3.085 | 1,838,824 | +0.08(+2.64%) |
Jun 29, 2015 | 3.034 | 3.068 | 2.988 | 3.005 | 1,711,806 | -0.10(-3.11%) |
Jun 26, 2015 | 3.051 | 3.142 | 3.045 | 3.102 | 2,089,366 | +0.09(+2.82%) |
Jun 25, 2015 | 3.079 | 3.079 | 2.988 | 3.017 | 1,400,368 | -0.07(-2.39%) |
Jun 24, 2015 | 3.085 | 3.142 | 3.074 | 3.091 | 882,822 | +0.00(+0.00%) |
Jun 23, 2015 | 3.056 | 3.091 | 3.017 | 3.091 | 1,228,906 | +0.04(+1.30%) |
Jun 22, 2015 | 3.074 | 3.096 | 3.028 | 3.051 | 1,524,734 | +0.05(+1.51%) |
Jun 19, 2015 | 3.045 | 3.062 | 2.988 | 3.005 | 3,209,305 | -0.06(-2.03%) |
Jun 18, 2015 | 3.045 | 3.113 | 3.005 | 3.068 | 2,548,654 | +0.02(+0.74%) |
Jun 17, 2015 | 3.028 | 3.068 | 2.960 | 3.045 | 1,670,639 | -0.01(-0.37%) |
Jun 16, 2015 | 2.971 | 3.085 | 2.966 | 3.056 | 2,035,050 | +0.11(+3.85%) |
Jun 15, 2015 | 2.949 | 2.954 | 2.895 | 2.943 | 1,554,272 | -0.06(-1.89%) |
Jun 12, 2015 | 2.937 | 3.022 | 2.926 | 3.000 | 5,023,762 | +0.04(+1.34%) |
Jun 11, 2015 | 2.898 | 2.983 | 2.864 | 2.960 | 2,574,482 | +0.05(+1.56%) |
Jun 10, 2015 | 2.903 | 2.954 | 2.884 | 2.915 | 1,828,712 | +0.07(+2.59%) |
Jun 09, 2015 | 2.841 | 2.869 | 2.813 | 2.841 | 2,519,090 | +0.00(+0.00%) |
Jun 08, 2015 | 2.898 | 2.898 | 2.841 | 2.841 | 5,025,647 | -0.05(-1.57%) |
Jun 05, 2015 | 2.898 | 2.920 | 2.881 | 2.886 | 1,884,015 | -0.04(-1.36%) |
Jun 04, 2015 | 2.858 | 2.937 | 2.850 | 2.926 | 3,075,351 | +0.07(+2.38%) |
Jun 03, 2015 | 2.920 | 2.943 | 2.858 | 2.858 | 1,641,156 | -0.06(-2.14%) |
Jun 02, 2015 | 2.841 | 2.977 | 2.835 | 2.920 | 2,808,842 | +0.11(+4.04%) |
Jun 01, 2015 | 2.818 | 2.820 | 2.779 | 2.807 | 1,756,686 | -0.01(-0.40%) |
May 29, 2015 | 2.869 | 2.903 | 2.793 | 2.818 | 1,922,241 | -0.09(-2.93%) |
May 28, 2015 | 2.903 | 2.915 | 2.835 | 2.903 | 1,766,028 | -0.06(-1.92%) |
May 27, 2015 | 2.932 | 2.971 | 2.909 | 2.960 | 1,937,033 | +0.02(+0.77%) |
May 26, 2015 | 3.022 | 3.022 | 2.932 | 2.937 | 2,271,205 | -0.10(-3.18%) |
May 22, 2015 | 3.096 | 3.034 | 3.034 | 3.034 | 2,381,907 | -0.07(-2.37%) |
May 21, 2015 | 3.153 | 3.204 | 3.102 | 3.108 | 1,888,682 | -0.10(-3.01%) |
May 20, 2015 | 3.221 | 3.249 | 3.193 | 3.204 | 1,564,974 | +0.01(+0.36%) |
May 19, 2015 | 3.238 | 3.261 | 3.181 | 3.193 | 1,427,687 | -0.05(-1.57%) |
May 18, 2015 | 3.346 | 3.346 | 3.221 | 3.244 | 1,521,823 | -0.12(-3.54%) |
May 15, 2015 | 3.340 | 3.391 | 3.300 | 3.363 | 1,216,211 | +0.03(+1.02%) |
May 14, 2015 | 3.283 | 3.351 | 3.278 | 3.329 | 1,872,441 | +0.11(+3.34%) |
May 13, 2015 | 3.238 | 3.280 | 3.181 | 3.221 | 1,518,400 | +0.01(+0.18%) |
May 12, 2015 | 3.193 | 3.261 | 3.176 | 3.215 | 1,663,920 | +0.01(+0.18%) |
May 11, 2015 | 3.283 | 3.289 | 3.204 | 3.210 | 1,818,892 | -0.10(-3.08%) |
May 08, 2015 | 3.283 | 3.334 | 3.215 | 3.312 | 1,469,457 | +0.08(+2.46%) |
May 07, 2015 | 3.181 | 3.244 | 3.147 | 3.232 | 2,310,673 | +0.02(+0.53%) |
May 06, 2015 | 3.176 | 3.238 | 3.159 | 3.215 | 4,056,900 | +0.06(+1.80%) |
May 05, 2015 | 3.034 | 3.170 | 3.022 | 3.159 | 2,260,235 | +0.11(+3.72%) |
May 04, 2015 | 3.056 | 3.093 | 3.034 | 3.045 | 2,274,660 | -0.05(-1.65%) |