Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.840 | 3.015 | 2.790 | 2.980 | 3,767,848 | +0.15(+5.30%) |
Apr 28, 2016 | 2.820 | 2.950 | 2.810 | 2.830 | 2,317,911 | +0.02(+0.71%) |
Apr 27, 2016 | 2.770 | 2.820 | 2.720 | 2.810 | 2,041,261 | +0.03(+1.08%) |
Apr 26, 2016 | 2.780 | 2.830 | 2.710 | 2.780 | 1,410,363 | +0.01(+0.36%) |
Apr 25, 2016 | 2.790 | 2.820 | 2.730 | 2.770 | 1,773,897 | -0.02(-0.72%) |
Apr 22, 2016 | 2.880 | 2.940 | 2.780 | 2.790 | 2,493,323 | -0.10(-3.46%) |
Apr 21, 2016 | 3.060 | 3.080 | 2.890 | 2.890 | 3,259,128 | -0.11(-3.67%) |
Apr 20, 2016 | 2.950 | 3.080 | 2.940 | 3.000 | 4,442,312 | +0.05(+1.69%) |
Apr 19, 2016 | 2.880 | 2.980 | 2.870 | 2.950 | 3,489,328 | +0.14(+4.98%) |
Apr 18, 2016 | 2.710 | 2.840 | 2.660 | 2.810 | 863,711 | +0.08(+2.93%) |
Apr 15, 2016 | 2.760 | 2.790 | 2.700 | 2.730 | 635,167 | -0.05(-1.80%) |
Apr 14, 2016 | 2.820 | 2.830 | 2.700 | 2.780 | 1,248,045 | +0.00(+0.00%) |
Apr 13, 2016 | 2.690 | 2.870 | 2.690 | 2.780 | 2,970,849 | +0.11(+4.12%) |
Apr 12, 2016 | 2.580 | 2.670 | 2.560 | 2.670 | 3,154,654 | +0.11(+4.30%) |
Apr 11, 2016 | 2.550 | 2.650 | 2.550 | 2.560 | 2,972,415 | +0.02(+0.79%) |
Apr 08, 2016 | 2.490 | 2.590 | 2.490 | 2.540 | 2,299,851 | +0.08(+3.25%) |
Apr 07, 2016 | 2.490 | 2.530 | 2.460 | 2.460 | 1,182,661 | -0.06(-2.38%) |
Apr 06, 2016 | 2.510 | 2.520 | 2.440 | 2.520 | 1,470,989 | +0.01(+0.40%) |
Apr 05, 2016 | 2.510 | 2.580 | 2.480 | 2.510 | 1,561,900 | -0.04(-1.57%) |
Apr 04, 2016 | 2.610 | 2.650 | 2.540 | 2.550 | 1,092,397 | -0.07(-2.67%) |
Apr 01, 2016 | 2.500 | 2.640 | 2.480 | 2.620 | 1,696,596 | +0.08(+3.15%) |
Mar 31, 2016 | 2.550 | 2.610 | 2.540 | 2.540 | 2,278,231 | -0.01(-0.39%) |
Mar 30, 2016 | 2.680 | 2.710 | 2.540 | 2.550 | 1,992,772 | -0.10(-3.77%) |
Mar 29, 2016 | 2.550 | 2.650 | 2.510 | 2.650 | 1,233,876 | +0.07(+2.71%) |
Mar 28, 2016 | 2.610 | 2.640 | 2.500 | 2.580 | 987,698 | -0.04(-1.53%) |
Mar 24, 2016 | 2.490 | 2.620 | 2.620 | 2.620 | 3,392,400 | +0.09(+3.56%) |
Mar 23, 2016 | 2.770 | 2.770 | 2.530 | 2.530 | 2,374,181 | -0.24(-8.66%) |
Mar 22, 2016 | 2.810 | 2.830 | 2.750 | 2.770 | 1,313,199 | -0.02(-0.72%) |
Mar 21, 2016 | 2.890 | 2.910 | 2.770 | 2.790 | 1,295,784 | -0.05(-1.76%) |
Mar 18, 2016 | 2.980 | 3.040 | 2.780 | 2.840 | 3,909,900 | -0.11(-3.73%) |
Mar 17, 2016 | 2.910 | 2.990 | 2.900 | 2.950 | 4,335,098 | +0.10(+3.51%) |
Mar 16, 2016 | 2.770 | 2.870 | 2.720 | 2.850 | 4,191,919 | +0.11(+4.01%) |
Mar 15, 2016 | 2.750 | 2.780 | 2.670 | 2.740 | 2,320,859 | -0.05(-1.79%) |
Mar 14, 2016 | 2.750 | 2.830 | 2.720 | 2.790 | 4,572,261 | +0.04(+1.45%) |
Mar 11, 2016 | 2.730 | 2.790 | 2.730 | 2.750 | 2,761,824 | +0.05(+1.85%) |
Mar 10, 2016 | 2.710 | 2.760 | 2.650 | 2.700 | 4,669,714 | +0.01(+0.37%) |
Mar 09, 2016 | 2.710 | 2.750 | 2.650 | 2.690 | 4,509,242 | +0.00(+0.00%) |
Mar 08, 2016 | 2.670 | 2.760 | 2.640 | 2.690 | 7,202,018 | -0.02(-0.74%) |
Mar 07, 2016 | 2.660 | 2.800 | 2.660 | 2.710 | 3,961,530 | +0.09(+3.44%) |
Mar 04, 2016 | 2.570 | 2.660 | 2.570 | 2.620 | 3,857,012 | +0.07(+2.75%) |
Mar 03, 2016 | 2.600 | 2.660 | 2.520 | 2.550 | 4,168,938 | -0.03(-1.16%) |
Mar 02, 2016 | 2.310 | 2.610 | 2.310 | 2.580 | 4,717,699 | +0.26(+11.21%) |
Mar 01, 2016 | 2.210 | 2.330 | 2.210 | 2.320 | 3,462,949 | +0.11(+4.98%) |
Feb 29, 2016 | 2.260 | 2.300 | 2.175 | 2.210 | 1,961,444 | -0.02(-0.90%) |
Feb 26, 2016 | 2.130 | 2.310 | 2.120 | 2.230 | 4,344,115 | +0.12(+5.69%) |
Feb 25, 2016 | 2.120 | 2.150 | 2.080 | 2.110 | 2,962,442 | +0.00(+0.00%) |
Feb 24, 2016 | 2.090 | 2.160 | 2.030 | 2.110 | 3,322,565 | -0.02(-0.94%) |
Feb 23, 2016 | 2.230 | 2.240 | 2.090 | 2.130 | 1,650,313 | -0.10(-4.48%) |
Feb 22, 2016 | 2.180 | 2.280 | 2.160 | 2.230 | 2,916,928 | +0.09(+4.21%) |
Feb 19, 2016 | 2.110 | 2.180 | 2.070 | 2.140 | 2,196,696 | +0.00(+0.00%) |
Feb 18, 2016 | 2.150 | 2.180 | 2.090 | 2.140 | 2,129,311 | +0.00(+0.00%) |
Feb 17, 2016 | 2.010 | 2.160 | 1.980 | 2.140 | 4,947,767 | +0.15(+7.54%) |
Feb 16, 2016 | 2.090 | 2.160 | 1.910 | 1.990 | 2,877,307 | +0.05(+2.58%) |
Feb 12, 2016 | 1.980 | 1.940 | 1.940 | 1.940 | 2,817,500 | +0.00(+0.00%) |
Feb 11, 2016 | 1.900 | 1.970 | 1.850 | 1.940 | 2,572,170 | +0.01(+0.52%) |
Feb 10, 2016 | 1.970 | 1.990 | 1.900 | 1.930 | 2,011,695 | -0.05(-2.53%) |
Feb 09, 2016 | 1.980 | 2.000 | 1.925 | 1.980 | 2,205,279 | -0.04(-1.98%) |
Feb 08, 2016 | 2.090 | 2.090 | 2.010 | 2.020 | 2,904,714 | -0.07(-3.35%) |
Feb 05, 2016 | 2.080 | 2.141 | 2.040 | 2.090 | 2,819,095 | -0.01(-0.48%) |
Feb 04, 2016 | 2.070 | 2.180 | 2.060 | 2.100 | 3,583,539 | +0.03(+1.45%) |
Feb 03, 2016 | 1.990 | 2.070 | 1.970 | 2.070 | 4,011,498 | +0.09(+4.55%) |
Feb 02, 2016 | 2.020 | 2.040 | 1.930 | 1.980 | 2,163,826 | -0.07(-3.41%) |
Feb 01, 2016 | 2.160 | 2.160 | 2.010 | 2.050 | 2,196,084 | -0.01(-0.49%) |
Jan 29, 2016 | 1.950 | 2.080 | 1.915 | 2.060 | 3,848,040 | +0.14(+7.29%) |
Jan 28, 2016 | 1.900 | 1.930 | 1.855 | 1.920 | 1,846,401 | +0.06(+3.23%) |
Jan 27, 2016 | 1.860 | 1.900 | 1.820 | 1.860 | 1,432,446 | -0.02(-1.06%) |
Jan 26, 2016 | 1.820 | 1.890 | 1.780 | 1.880 | 1,456,425 | +0.10(+5.62%) |
Jan 25, 2016 | 1.780 | 1.820 | 1.735 | 1.780 | 1,426,111 | +0.00(+0.00%) |
Jan 22, 2016 | 1.880 | 1.880 | 1.750 | 1.780 | 1,388,703 | -0.02(-1.11%) |
Jan 21, 2016 | 1.780 | 1.860 | 1.720 | 1.800 | 1,295,443 | +0.06(+3.45%) |
Jan 20, 2016 | 1.680 | 1.750 | 1.550 | 1.740 | 2,712,826 | +0.02(+1.16%) |
Jan 19, 2016 | 1.740 | 1.800 | 1.700 | 1.720 | 1,275,973 | -0.08(-4.44%) |
Jan 15, 2016 | 1.780 | 1.800 | 1.800 | 1.800 | 3,404,000 | -0.03(-1.64%) |
Jan 14, 2016 | 1.860 | 1.860 | 1.760 | 1.830 | 2,339,230 | -0.01(-0.54%) |
Jan 13, 2016 | 1.920 | 1.980 | 1.830 | 1.840 | 1,808,185 | -0.06(-3.16%) |
Jan 12, 2016 | 2.000 | 2.020 | 1.860 | 1.900 | 3,538,253 | -0.06(-3.06%) |
Jan 11, 2016 | 2.130 | 2.130 | 1.930 | 1.960 | 2,404,820 | -0.18(-8.41%) |
Jan 08, 2016 | 2.180 | 2.220 | 2.140 | 2.140 | 1,440,154 | -0.03(-1.38%) |
Jan 07, 2016 | 2.270 | 2.290 | 2.150 | 2.170 | 2,832,109 | -0.15(-6.47%) |
Jan 06, 2016 | 2.440 | 2.450 | 2.290 | 2.320 | 3,072,016 | -0.14(-5.69%) |
Jan 05, 2016 | 2.490 | 2.520 | 2.445 | 2.460 | 1,608,545 | -0.03(-1.20%) |
Jan 04, 2016 | 2.510 | 2.510 | 2.440 | 2.490 | 3,127,749 | -0.05(-1.97%) |
Dec 31, 2015 | 2.460 | 2.540 | 2.540 | 2.540 | 2,819,300 | +0.01(+0.40%) |
Dec 30, 2015 | 2.570 | 2.580 | 2.495 | 2.530 | 2,652,571 | -0.04(-1.56%) |
Dec 29, 2015 | 2.600 | 2.650 | 2.530 | 2.570 | 2,547,338 | -0.02(-0.77%) |
Dec 28, 2015 | 2.550 | 2.610 | 2.460 | 2.590 | 2,161,536 | +0.03(+1.17%) |
Dec 24, 2015 | 2.620 | 2.560 | 2.560 | 2.560 | 1,314,400 | -0.07(-2.66%) |
Dec 23, 2015 | 2.530 | 2.630 | 2.530 | 2.630 | 3,407,771 | +0.12(+4.78%) |
Dec 22, 2015 | 2.370 | 2.520 | 2.370 | 2.510 | 2,746,763 | +0.09(+3.72%) |
Dec 21, 2015 | 2.350 | 2.465 | 2.340 | 2.420 | 3,313,037 | +0.07(+2.98%) |
Dec 18, 2015 | 2.340 | 2.420 | 2.295 | 2.350 | 5,364,410 | +0.01(+0.43%) |
Dec 17, 2015 | 2.370 | 2.410 | 2.280 | 2.340 | 4,182,417 | -0.06(-2.50%) |
Dec 16, 2015 | 2.400 | 2.460 | 2.310 | 2.400 | 3,962,959 | +0.03(+1.27%) |
Dec 15, 2015 | 2.450 | 2.565 | 2.370 | 2.370 | 2,185,382 | +0.00(+0.00%) |
Dec 14, 2015 | 2.520 | 2.580 | 2.350 | 2.370 | 1,375,015 | -0.15(-5.95%) |
Dec 11, 2015 | 2.550 | 2.620 | 2.490 | 2.520 | 1,723,183 | +0.03(+1.20%) |
Dec 10, 2015 | 2.480 | 2.550 | 2.430 | 2.490 | 1,980,465 | +0.02(+0.81%) |
Dec 09, 2015 | 2.430 | 2.560 | 2.420 | 2.470 | 826,408 | +0.05(+2.07%) |
Dec 08, 2015 | 2.450 | 2.450 | 2.370 | 2.420 | 1,409,823 | -0.05(-2.02%) |
Dec 07, 2015 | 2.530 | 2.560 | 2.410 | 2.470 | 1,496,344 | -0.11(-4.26%) |
Dec 04, 2015 | 2.570 | 2.610 | 2.520 | 2.580 | 1,740,815 | +0.02(+0.78%) |
Dec 03, 2015 | 2.580 | 2.680 | 2.550 | 2.560 | 2,270,616 | -0.01(-0.39%) |
Dec 02, 2015 | 2.500 | 2.640 | 2.470 | 2.570 | 2,597,606 | +0.03(+1.18%) |
Dec 01, 2015 | 2.610 | 2.670 | 2.500 | 2.540 | 2,909,129 | -0.07(-2.68%) |
Nov 30, 2015 | 2.660 | 2.730 | 2.595 | 2.610 | 2,008,689 | -0.05(-1.88%) |
Nov 27, 2015 | 2.670 | 2.710 | 2.650 | 2.660 | 586,794 | +0.00(+0.00%) |
Nov 25, 2015 | 2.630 | 2.660 | 2.660 | 2.660 | 2,163,500 | +0.03(+1.14%) |
Nov 24, 2015 | 2.660 | 2.660 | 2.605 | 2.630 | 1,398,277 | -0.01(-0.38%) |
Nov 23, 2015 | 2.670 | 2.720 | 2.630 | 2.640 | 913,787 | -0.06(-2.22%) |
Nov 20, 2015 | 2.680 | 2.740 | 2.650 | 2.700 | 1,229,299 | +0.01(+0.37%) |
Nov 19, 2015 | 2.730 | 2.780 | 2.660 | 2.690 | 601,952 | -0.03(-1.10%) |
Nov 18, 2015 | 2.640 | 2.740 | 2.635 | 2.720 | 951,338 | +0.09(+3.42%) |
Nov 17, 2015 | 2.710 | 2.740 | 2.610 | 2.630 | 1,814,214 | -0.11(-4.01%) |
Nov 16, 2015 | 2.670 | 2.800 | 2.670 | 2.740 | 1,183,920 | +0.04(+1.48%) |
Nov 13, 2015 | 2.750 | 2.756 | 2.670 | 2.700 | 1,278,956 | -0.05(-1.82%) |
Nov 12, 2015 | 2.710 | 2.850 | 2.670 | 2.750 | 1,567,991 | +0.02(+0.73%) |
Nov 11, 2015 | 2.860 | 2.880 | 2.715 | 2.730 | 1,283,127 | -0.13(-4.55%) |
Nov 10, 2015 | 2.820 | 2.910 | 2.790 | 2.860 | 1,146,915 | +0.03(+1.06%) |
Nov 09, 2015 | 2.940 | 2.970 | 2.800 | 2.830 | 1,417,633 | -0.04(-1.39%) |
Nov 06, 2015 | 2.710 | 2.940 | 2.680 | 2.870 | 1,943,366 | +0.01(+0.35%) |
Nov 05, 2015 | 2.910 | 2.920 | 2.795 | 2.860 | 1,361,132 | -0.06(-2.05%) |
Nov 04, 2015 | 2.950 | 2.990 | 2.890 | 2.920 | 3,406,997 | -0.02(-0.68%) |
Nov 03, 2015 | 2.820 | 2.960 | 2.820 | 2.940 | 1,769,050 | +0.12(+4.26%) |
Nov 02, 2015 | 2.690 | 2.830 | 2.650 | 2.820 | 2,456,537 | +0.10(+3.68%) |
Oct 30, 2015 | 2.660 | 2.740 | 2.650 | 2.720 | 2,381,879 | +0.06(+2.26%) |
Oct 29, 2015 | 2.870 | 2.870 | 2.610 | 2.660 | 2,927,114 | -0.19(-6.67%) |
Oct 28, 2015 | 2.870 | 2.940 | 2.800 | 2.850 | 2,196,460 | +0.02(+0.71%) |
Oct 27, 2015 | 2.920 | 2.960 | 2.810 | 2.830 | 3,376,922 | -0.15(-5.03%) |
Oct 26, 2015 | 3.030 | 3.060 | 2.925 | 2.980 | 2,385,360 | -0.05(-1.65%) |
Oct 23, 2015 | 2.970 | 3.050 | 2.940 | 3.030 | 1,621,517 | +0.08(+2.71%) |
Oct 22, 2015 | 2.970 | 3.000 | 2.910 | 2.950 | 1,366,039 | -0.02(-0.67%) |
Oct 21, 2015 | 2.930 | 3.010 | 2.900 | 2.970 | 1,113,416 | +0.04(+1.37%) |
Oct 20, 2015 | 2.850 | 2.950 | 2.830 | 2.930 | 1,614,011 | +0.06(+2.09%) |
Oct 19, 2015 | 2.900 | 2.940 | 2.820 | 2.870 | 1,981,274 | -0.05(-1.71%) |
Oct 16, 2015 | 3.020 | 3.030 | 2.900 | 2.920 | 2,289,348 | -0.12(-3.95%) |
Oct 15, 2015 | 3.060 | 3.080 | 2.990 | 3.040 | 1,534,299 | -0.05(-1.62%) |
Oct 14, 2015 | 2.940 | 3.130 | 2.940 | 3.090 | 3,426,346 | +0.15(+5.10%) |
Oct 13, 2015 | 2.950 | 2.970 | 2.890 | 2.940 | 1,683,534 | -0.06(-2.00%) |
Oct 12, 2015 | 3.050 | 3.050 | 2.950 | 3.000 | 1,532,503 | -0.03(-0.99%) |
Oct 09, 2015 | 3.020 | 3.090 | 3.005 | 3.030 | 3,543,844 | +0.04(+1.34%) |
Oct 08, 2015 | 2.930 | 3.010 | 2.880 | 2.990 | 1,978,833 | +0.06(+2.05%) |
Oct 07, 2015 | 2.890 | 3.000 | 2.860 | 2.930 | 3,612,445 | +0.06(+2.09%) |
Oct 06, 2015 | 2.770 | 2.890 | 2.680 | 2.870 | 4,506,356 | +0.10(+3.61%) |
Oct 05, 2015 | 2.680 | 2.770 | 2.650 | 2.770 | 1,919,805 | +0.12(+4.53%) |
Oct 02, 2015 | 2.460 | 2.650 | 2.460 | 2.650 | 2,046,747 | +0.17(+6.85%) |
Oct 01, 2015 | 2.580 | 2.635 | 2.450 | 2.480 | 2,588,102 | -0.07(-2.75%) |
Sep 30, 2015 | 2.490 | 2.560 | 2.445 | 2.550 | 2,212,036 | +0.08(+3.24%) |
Sep 29, 2015 | 2.480 | 2.540 | 2.450 | 2.470 | 2,276,585 | -0.01(-0.40%) |
Sep 28, 2015 | 2.660 | 2.660 | 2.410 | 2.480 | 4,887,204 | -0.19(-7.12%) |
Sep 25, 2015 | 2.650 | 2.730 | 2.650 | 2.670 | 2,097,039 | +0.00(+0.00%) |
Sep 24, 2015 | 2.740 | 2.780 | 2.640 | 2.670 | 4,229,336 | -0.06(-2.20%) |
Sep 23, 2015 | 2.890 | 2.890 | 2.730 | 2.730 | 2,550,935 | -0.16(-5.54%) |
Sep 22, 2015 | 2.820 | 2.905 | 2.750 | 2.890 | 3,980,161 | +0.01(+0.35%) |
Sep 21, 2015 | 2.990 | 3.000 | 2.801 | 2.880 | 2,816,205 | -0.11(-3.68%) |
Sep 18, 2015 | 3.000 | 3.020 | 2.920 | 2.990 | 2,695,681 | -0.02(-0.66%) |
Sep 17, 2015 | 3.020 | 3.065 | 2.940 | 3.010 | 2,487,290 | -0.01(-0.33%) |
Sep 16, 2015 | 3.020 | 3.050 | 2.950 | 3.020 | 2,199,488 | +0.02(+0.67%) |
Sep 15, 2015 | 2.940 | 3.010 | 2.920 | 3.000 | 1,813,067 | +0.03(+1.01%) |
Sep 14, 2015 | 2.980 | 3.020 | 2.910 | 2.970 | 1,577,123 | -0.03(-1.00%) |
Sep 11, 2015 | 2.930 | 3.010 | 2.890 | 3.000 | 1,889,603 | +0.04(+1.35%) |
Sep 10, 2015 | 2.950 | 2.990 | 2.910 | 2.960 | 1,282,270 | +0.03(+1.02%) |
Sep 09, 2015 | 3.000 | 3.060 | 2.910 | 2.930 | 2,824,288 | -0.05(-1.68%) |
Sep 08, 2015 | 2.920 | 3.000 | 2.900 | 2.980 | 1,970,525 | +0.11(+3.83%) |
Sep 04, 2015 | 2.950 | 2.870 | 2.870 | 2.870 | 1,312,900 | -0.09(-3.04%) |
Sep 03, 2015 | 2.890 | 3.010 | 2.880 | 2.960 | 6,523,342 | +0.08(+2.78%) |
Sep 02, 2015 | 2.900 | 2.940 | 2.780 | 2.880 | 6,392,908 | -0.01(-0.35%) |
Sep 01, 2015 | 2.930 | 2.970 | 2.820 | 2.890 | 5,719,810 | -0.09(-3.02%) |
Aug 31, 2015 | 2.970 | 3.000 | 2.890 | 2.980 | 3,565,731 | -0.03(-1.00%) |
Aug 28, 2015 | 2.960 | 3.030 | 2.940 | 3.010 | 6,294,494 | +0.01(+0.33%) |
Aug 27, 2015 | 2.880 | 3.050 | 2.880 | 3.000 | 5,486,267 | +0.14(+4.90%) |
Aug 26, 2015 | 2.900 | 2.940 | 2.810 | 2.860 | 2,839,317 | -0.05(-1.72%) |
Aug 25, 2015 | 2.920 | 3.010 | 2.890 | 2.910 | 3,697,507 | +0.02(+0.69%) |
Aug 24, 2015 | 2.890 | 2.991 | 2.850 | 2.890 | 7,067,627 | -0.14(-4.62%) |
Aug 21, 2015 | 3.070 | 3.100 | 3.010 | 3.030 | 1,962,355 | -0.06(-1.94%) |
Aug 20, 2015 | 3.050 | 3.120 | 3.020 | 3.090 | 3,333,218 | +0.05(+1.64%) |
Aug 19, 2015 | 3.100 | 3.130 | 3.040 | 3.040 | 2,611,408 | -0.06(-1.94%) |
Aug 18, 2015 | 3.210 | 3.220 | 3.100 | 3.100 | 4,899,723 | -0.12(-3.73%) |
Aug 17, 2015 | 3.240 | 3.250 | 3.190 | 3.220 | 1,386,702 | +0.00(+0.00%) |
Aug 14, 2015 | 3.260 | 3.300 | 3.210 | 3.220 | 1,474,195 | -0.04(-1.23%) |
Aug 13, 2015 | 3.350 | 3.350 | 3.250 | 3.260 | 1,908,169 | -0.08(-2.40%) |
Aug 12, 2015 | 3.330 | 3.370 | 3.280 | 3.340 | 2,296,751 | +0.02(+0.60%) |
Aug 11, 2015 | 3.350 | 3.360 | 3.300 | 3.320 | 1,901,234 | -0.07(-2.06%) |
Aug 10, 2015 | 3.260 | 3.390 | 3.260 | 3.390 | 4,759,735 | +0.12(+3.67%) |
Aug 07, 2015 | 3.290 | 3.360 | 3.260 | 3.270 | 1,599,398 | -0.02(-0.61%) |
Aug 06, 2015 | 3.210 | 3.300 | 3.170 | 3.290 | 4,309,486 | +0.07(+2.17%) |
Aug 05, 2015 | 3.380 | 3.420 | 3.200 | 3.220 | 5,390,511 | -0.12(-3.59%) |
Aug 04, 2015 | 3.350 | 3.400 | 3.320 | 3.340 | 4,545,993 | -0.01(-0.30%) |
Aug 03, 2015 | 3.370 | 3.410 | 3.310 | 3.350 | 3,605,390 | -0.04(-1.18%) |
Jul 31, 2015 | 3.400 | 3.420 | 3.380 | 3.390 | 3,053,112 | +0.00(+0.00%) |
Jul 30, 2015 | 3.420 | 3.450 | 3.380 | 3.390 | 3,157,467 | -0.05(-1.45%) |
Jul 29, 2015 | 3.450 | 3.450 | 3.420 | 3.440 | 1,648,772 | +0.01(+0.29%) |
Jul 28, 2015 | 3.380 | 3.460 | 3.330 | 3.430 | 3,422,092 | +0.07(+2.08%) |
Jul 27, 2015 | 3.380 | 3.400 | 3.320 | 3.360 | 2,154,586 | -0.04(-1.18%) |
Jul 24, 2015 | 3.420 | 3.430 | 3.350 | 3.400 | 2,349,961 | -0.05(-1.45%) |
Jul 23, 2015 | 3.520 | 3.520 | 3.370 | 3.450 | 3,298,236 | -0.07(-1.99%) |
Jul 22, 2015 | 3.540 | 3.590 | 3.490 | 3.520 | 2,671,570 | -0.03(-0.85%) |
Jul 21, 2015 | 3.540 | 3.610 | 3.530 | 3.550 | 2,105,466 | +0.01(+0.28%) |
Jul 20, 2015 | 3.490 | 3.570 | 3.490 | 3.540 | 2,298,735 | +0.00(+0.00%) |
Jul 17, 2015 | 3.520 | 3.560 | 3.450 | 3.540 | 2,763,134 | +0.02(+0.57%) |
Jul 16, 2015 | 3.550 | 3.555 | 3.480 | 3.520 | 3,075,927 | +0.00(+0.00%) |
Jul 15, 2015 | 3.590 | 3.600 | 3.510 | 3.520 | 3,713,977 | -0.07(-1.95%) |
Jul 14, 2015 | 3.660 | 3.660 | 3.550 | 3.590 | 1,677,548 | -0.03(-0.83%) |
Jul 13, 2015 | 3.530 | 3.625 | 3.500 | 3.620 | 1,798,114 | +0.08(+2.26%) |
Jul 10, 2015 | 3.540 | 3.560 | 3.490 | 3.540 | 2,172,637 | +0.00(+0.00%) |
Jul 09, 2015 | 3.570 | 3.600 | 3.470 | 3.540 | 2,611,198 | +0.03(+0.85%) |
Jul 08, 2015 | 3.550 | 3.600 | 3.440 | 3.510 | 3,969,229 | -0.07(-1.96%) |
Jul 07, 2015 | 3.660 | 3.670 | 3.420 | 3.580 | 8,540,756 | -0.11(-2.98%) |
Jul 06, 2015 | 3.690 | 3.700 | 3.630 | 3.690 | 3,110,434 | -0.03(-0.81%) |
Jul 02, 2015 | 3.740 | 3.720 | 3.720 | 3.720 | 2,531,200 | -0.03(-0.80%) |
Jul 01, 2015 | 3.820 | 3.830 | 3.740 | 3.750 | 2,547,814 | -0.04(-1.06%) |
Jun 30, 2015 | 3.830 | 3.860 | 3.760 | 3.790 | 3,088,125 | -0.06(-1.56%) |
Jun 29, 2015 | 3.850 | 3.870 | 3.850 | 3.850 | 2,651,643 | -0.03(-0.77%) |
Jun 26, 2015 | 3.890 | 3.930 | 3.850 | 3.880 | 3,396,055 | -0.03(-0.77%) |
Jun 25, 2015 | 3.970 | 3.970 | 3.870 | 3.910 | 2,680,252 | -0.06(-1.51%) |
Jun 24, 2015 | 3.980 | 3.980 | 3.900 | 3.970 | 3,512,273 | +0.00(+0.00%) |
Jun 23, 2015 | 3.980 | 3.995 | 3.950 | 3.970 | 3,082,751 | -0.02(-0.50%) |
Jun 22, 2015 | 4.020 | 4.040 | 3.970 | 3.990 | 2,740,280 | +0.00(+0.00%) |
Jun 19, 2015 | 3.950 | 4.000 | 3.890 | 3.990 | 3,545,286 | +0.01(+0.25%) |
Jun 18, 2015 | 4.020 | 4.050 | 3.890 | 3.980 | 5,020,886 | +0.00(+0.00%) |
Jun 17, 2015 | 4.050 | 4.050 | 3.930 | 3.980 | 6,183,312 | -0.05(-1.24%) |
Jun 16, 2015 | 4.130 | 4.150 | 4.030 | 4.030 | 5,604,189 | -0.11(-2.66%) |
Jun 15, 2015 | 4.120 | 4.190 | 4.070 | 4.140 | 3,225,937 | -0.02(-0.48%) |
Jun 12, 2015 | 4.250 | 4.270 | 4.160 | 4.160 | 6,625,304 | -0.13(-3.03%) |
Jun 11, 2015 | 4.300 | 4.310 | 4.250 | 4.290 | 1,430,462 | -0.03(-0.69%) |
Jun 10, 2015 | 4.340 | 4.345 | 4.270 | 4.320 | 3,820,401 | +0.03(+0.70%) |
Jun 09, 2015 | 4.370 | 4.400 | 4.280 | 4.290 | 2,517,195 | -0.04(-0.92%) |
Jun 08, 2015 | 4.380 | 4.400 | 4.285 | 4.330 | 2,187,921 | -0.05(-1.14%) |
Jun 05, 2015 | 4.320 | 4.420 | 4.320 | 4.380 | 2,092,387 | +0.00(+0.00%) |
Jun 04, 2015 | 4.310 | 4.380 | 4.270 | 4.380 | 2,761,077 | -0.03(-0.68%) |
Jun 03, 2015 | 4.370 | 4.430 | 4.360 | 4.410 | 2,435,943 | -0.01(-0.23%) |
Jun 02, 2015 | 4.370 | 4.420 | 4.330 | 4.420 | 3,420,023 | +0.06(+1.38%) |
Jun 01, 2015 | 4.400 | 4.420 | 4.330 | 4.360 | 3,845,598 | -0.04(-0.91%) |
May 29, 2015 | 4.270 | 4.420 | 4.270 | 4.400 | 5,294,961 | +0.08(+1.85%) |
May 28, 2015 | 4.390 | 4.400 | 4.235 | 4.320 | 2,971,641 | -0.08(-1.82%) |
May 27, 2015 | 4.410 | 4.410 | 4.325 | 4.400 | 2,691,482 | +0.00(+0.00%) |
May 26, 2015 | 4.410 | 4.440 | 4.350 | 4.400 | 3,535,987 | -0.01(-0.23%) |
May 22, 2015 | 4.400 | 4.410 | 4.410 | 4.410 | 2,265,000 | -0.02(-0.45%) |
May 21, 2015 | 4.600 | 4.600 | 4.400 | 4.430 | 2,765,145 | -0.07(-1.56%) |
May 20, 2015 | 4.670 | 4.700 | 4.450 | 4.500 | 4,571,780 | -0.01(-0.22%) |
May 19, 2015 | 4.710 | 4.740 | 4.420 | 4.510 | 18,780,284 | +0.15(+3.44%) |
May 18, 2015 | 4.300 | 4.370 | 4.290 | 4.360 | 2,220,142 | +0.02(+0.46%) |
May 15, 2015 | 4.370 | 4.370 | 4.260 | 4.340 | 4,934,122 | +0.02(+0.46%) |
May 14, 2015 | 4.350 | 4.380 | 4.320 | 4.320 | 2,881,000 | +0.01(+0.23%) |
May 13, 2015 | 4.290 | 4.370 | 4.270 | 4.310 | 4,562,070 | +0.03(+0.70%) |
May 12, 2015 | 4.350 | 4.350 | 4.240 | 4.280 | 3,263,886 | +0.03(+0.71%) |
May 11, 2015 | 4.300 | 4.320 | 4.210 | 4.250 | 4,340,761 | -0.05(-1.16%) |
May 08, 2015 | 4.330 | 4.350 | 4.280 | 4.300 | 3,935,285 | +0.00(+0.00%) |
May 07, 2015 | 4.370 | 4.370 | 4.210 | 4.300 | 3,100,682 | -0.05(-1.15%) |
May 06, 2015 | 4.440 | 4.440 | 4.240 | 4.350 | 6,201,530 | -0.04(-0.91%) |
May 05, 2015 | 4.420 | 4.460 | 4.320 | 4.390 | 7,318,607 | +0.08(+1.86%) |
May 04, 2015 | 4.260 | 4.380 | 4.240 | 4.310 | 5,293,633 | +0.07(+1.65%) |