Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.723 | 2.728 | 2.694 | 2.717 | 1,072,976 | +0.01(+0.21%) |
Apr 28, 2016 | 2.717 | 2.734 | 2.699 | 2.711 | 861,770 | -0.01(-0.21%) |
Apr 27, 2016 | 2.717 | 2.723 | 2.694 | 2.717 | 851,454 | +0.01(+0.21%) |
Apr 26, 2016 | 2.699 | 2.711 | 2.688 | 2.711 | 892,463 | +0.02(+0.64%) |
Apr 25, 2016 | 2.711 | 2.711 | 2.682 | 2.694 | 778,882 | -0.01(-0.43%) |
Apr 22, 2016 | 2.717 | 2.717 | 2.694 | 2.705 | 561,357 | -0.01(-0.21%) |
Apr 21, 2016 | 2.728 | 2.740 | 2.711 | 2.711 | 982,264 | -0.01(-0.21%) |
Apr 20, 2016 | 2.723 | 2.734 | 2.717 | 2.717 | 443,240 | -0.01(-0.21%) |
Apr 19, 2016 | 2.711 | 2.740 | 2.699 | 2.723 | 595,924 | +0.01(+0.21%) |
Apr 18, 2016 | 2.711 | 2.723 | 2.694 | 2.717 | 684,343 | +0.01(+0.43%) |
Apr 15, 2016 | 2.705 | 2.728 | 2.694 | 2.705 | 606,135 | +0.00(+0.00%) |
Apr 14, 2016 | 2.711 | 2.717 | 2.688 | 2.705 | 717,794 | +0.00(+0.00%) |
Apr 13, 2016 | 2.717 | 2.723 | 2.699 | 2.705 | 1,089,582 | +0.00(+0.00%) |
Apr 12, 2016 | 2.688 | 2.711 | 2.676 | 2.705 | 870,631 | +0.02(+0.86%) |
Apr 11, 2016 | 2.659 | 2.694 | 2.648 | 2.682 | 1,104,033 | +0.03(+1.30%) |
Apr 08, 2016 | 2.665 | 2.679 | 2.648 | 2.648 | 601,096 | -0.01(-0.22%) |
Apr 07, 2016 | 2.642 | 2.676 | 2.642 | 2.653 | 847,395 | -0.01(-0.22%) |
Apr 06, 2016 | 2.665 | 2.676 | 2.642 | 2.659 | 1,297,057 | +0.01(+0.22%) |
Apr 05, 2016 | 2.648 | 2.671 | 2.630 | 2.653 | 1,444,025 | -0.01(-0.22%) |
Apr 04, 2016 | 2.665 | 2.676 | 2.630 | 2.659 | 903,624 | -0.01(-0.43%) |
Apr 01, 2016 | 2.665 | 2.676 | 2.653 | 2.671 | 999,304 | -0.01(-0.43%) |
Mar 31, 2016 | 2.676 | 2.699 | 2.671 | 2.682 | 1,731,123 | +0.00(+0.00%) |
Mar 30, 2016 | 2.676 | 2.708 | 2.671 | 2.682 | 1,022,926 | +0.00(+0.00%) |
Mar 29, 2016 | 2.619 | 2.688 | 2.607 | 2.682 | 908,751 | +0.05(+1.97%) |
Mar 28, 2016 | 2.658 | 2.669 | 2.619 | 2.630 | 938,700 | -0.03(-1.05%) |
Mar 24, 2016 | 2.625 | 2.658 | 2.658 | 2.658 | 1,199,735 | +0.03(+1.06%) |
Mar 23, 2016 | 2.669 | 2.681 | 2.630 | 2.630 | 1,120,505 | -0.04(-1.46%) |
Mar 22, 2016 | 2.675 | 2.681 | 2.653 | 2.669 | 939,215 | -0.01(-0.21%) |
Mar 21, 2016 | 2.658 | 2.681 | 2.647 | 2.675 | 817,844 | +0.02(+0.84%) |
Mar 18, 2016 | 2.692 | 2.692 | 2.647 | 2.653 | 2,440,175 | -0.02(-0.83%) |
Mar 17, 2016 | 2.658 | 2.692 | 2.642 | 2.675 | 733,805 | +0.02(+0.84%) |
Mar 16, 2016 | 2.619 | 2.658 | 2.603 | 2.653 | 820,153 | +0.03(+1.06%) |
Mar 15, 2016 | 2.636 | 2.653 | 2.603 | 2.625 | 913,615 | -0.02(-0.84%) |
Mar 14, 2016 | 2.681 | 2.681 | 2.630 | 2.647 | 824,846 | -0.04(-1.45%) |
Mar 11, 2016 | 2.647 | 2.686 | 2.644 | 2.686 | 593,786 | +0.05(+1.90%) |
Mar 10, 2016 | 2.669 | 2.669 | 2.619 | 2.636 | 907,017 | -0.03(-1.25%) |
Mar 09, 2016 | 2.642 | 2.686 | 2.625 | 2.669 | 884,237 | +0.03(+1.27%) |
Mar 08, 2016 | 2.664 | 2.664 | 2.614 | 2.636 | 978,685 | -0.03(-1.05%) |
Mar 07, 2016 | 2.664 | 2.692 | 2.653 | 2.664 | 1,092,554 | +0.00(+0.00%) |
Mar 04, 2016 | 2.686 | 2.703 | 2.653 | 2.664 | 959,637 | -0.01(-0.42%) |
Mar 03, 2016 | 2.658 | 2.703 | 2.642 | 2.675 | 1,624,276 | +0.03(+1.27%) |
Mar 02, 2016 | 2.619 | 2.647 | 2.603 | 2.642 | 982,119 | +0.03(+1.07%) |
Mar 01, 2016 | 2.636 | 2.642 | 2.603 | 2.614 | 1,178,025 | -0.01(-0.21%) |
Feb 29, 2016 | 2.614 | 2.642 | 2.597 | 2.619 | 2,251,779 | +0.01(+0.43%) |
Feb 26, 2016 | 2.614 | 2.658 | 2.597 | 2.608 | 1,871,248 | +0.01(+0.21%) |
Feb 25, 2016 | 2.575 | 2.603 | 2.552 | 2.603 | 2,463,090 | +0.04(+1.52%) |
Feb 24, 2016 | 2.552 | 2.575 | 2.530 | 2.564 | 1,820,526 | -0.01(-0.22%) |
Feb 23, 2016 | 2.591 | 2.614 | 2.564 | 2.569 | 1,815,972 | -0.03(-1.07%) |
Feb 22, 2016 | 2.552 | 2.608 | 2.530 | 2.597 | 1,450,476 | +0.06(+2.42%) |
Feb 19, 2016 | 2.530 | 2.547 | 2.519 | 2.536 | 1,192,082 | +0.01(+0.22%) |
Feb 18, 2016 | 2.486 | 2.547 | 2.485 | 2.530 | 1,489,339 | +0.05(+2.02%) |
Feb 17, 2016 | 2.474 | 2.513 | 2.469 | 2.480 | 2,270,848 | +0.01(+0.23%) |
Feb 16, 2016 | 2.368 | 2.480 | 2.363 | 2.474 | 1,532,744 | +0.14(+5.97%) |
Feb 12, 2016 | 2.329 | 2.335 | 2.335 | 2.335 | 1,433,187 | +0.01(+0.24%) |
Feb 11, 2016 | 2.324 | 2.352 | 2.302 | 2.329 | 1,122,133 | -0.02(-0.71%) |
Feb 10, 2016 | 2.374 | 2.396 | 2.346 | 2.346 | 1,169,340 | -0.02(-0.94%) |
Feb 09, 2016 | 2.435 | 2.446 | 2.363 | 2.368 | 1,540,368 | -0.07(-2.75%) |
Feb 08, 2016 | 2.407 | 2.446 | 2.391 | 2.435 | 1,746,073 | +0.03(+1.16%) |
Feb 05, 2016 | 2.452 | 2.463 | 2.407 | 2.407 | 2,610,875 | -0.04(-1.82%) |
Feb 04, 2016 | 2.430 | 2.463 | 2.430 | 2.452 | 1,682,861 | +0.02(+0.69%) |
Feb 03, 2016 | 2.413 | 2.446 | 2.396 | 2.435 | 3,977,791 | +0.04(+1.63%) |
Feb 02, 2016 | 2.346 | 2.402 | 2.318 | 2.396 | 1,249,729 | +0.04(+1.65%) |
Feb 01, 2016 | 2.368 | 2.394 | 2.352 | 2.357 | 1,405,449 | -0.02(-0.70%) |
Jan 29, 2016 | 2.335 | 2.402 | 2.327 | 2.374 | 2,380,791 | +0.06(+2.65%) |
Jan 28, 2016 | 2.313 | 2.363 | 2.306 | 2.313 | 1,187,664 | +0.02(+0.97%) |
Jan 27, 2016 | 2.313 | 2.335 | 2.274 | 2.290 | 1,433,138 | -0.02(-0.96%) |
Jan 26, 2016 | 2.257 | 2.324 | 2.246 | 2.313 | 1,244,593 | +0.07(+2.98%) |
Jan 25, 2016 | 2.313 | 2.313 | 2.240 | 2.246 | 1,631,642 | -0.04(-1.95%) |
Jan 22, 2016 | 2.235 | 2.302 | 2.210 | 2.290 | 1,373,980 | +0.09(+4.05%) |
Jan 21, 2016 | 2.179 | 2.240 | 2.148 | 2.201 | 1,877,399 | +0.03(+1.54%) |
Jan 20, 2016 | 2.173 | 2.185 | 2.040 | 2.168 | 3,455,445 | -0.03(-1.52%) |
Jan 19, 2016 | 2.251 | 2.268 | 2.190 | 2.201 | 1,364,048 | -0.04(-1.74%) |
Jan 15, 2016 | 2.307 | 2.240 | 2.240 | 2.240 | 3,207,130 | -0.10(-4.29%) |
Jan 14, 2016 | 2.313 | 2.341 | 2.279 | 2.341 | 2,035,760 | +0.02(+0.96%) |
Jan 13, 2016 | 2.368 | 2.380 | 2.313 | 2.318 | 1,530,691 | -0.05(-2.12%) |
Jan 12, 2016 | 2.430 | 2.430 | 2.352 | 2.368 | 1,178,280 | -0.05(-2.07%) |
Jan 11, 2016 | 2.435 | 2.452 | 2.413 | 2.419 | 642,929 | -0.02(-0.91%) |
Jan 08, 2016 | 2.441 | 2.463 | 2.430 | 2.441 | 1,120,155 | +0.00(+0.00%) |
Jan 07, 2016 | 2.491 | 2.497 | 2.441 | 2.441 | 804,865 | -0.07(-2.67%) |
Jan 06, 2016 | 2.446 | 2.513 | 2.446 | 2.508 | 1,072,286 | +0.03(+1.35%) |
Jan 05, 2016 | 2.419 | 2.488 | 2.413 | 2.474 | 1,335,534 | +0.06(+2.54%) |
Jan 04, 2016 | 2.413 | 2.419 | 2.380 | 2.413 | 1,381,847 | -0.01(-0.46%) |
Dec 31, 2015 | 2.441 | 2.424 | 2.424 | 2.424 | 1,099,069 | -0.02(-0.91%) |
Dec 30, 2015 | 2.452 | 2.469 | 2.441 | 2.446 | 1,016,979 | -0.02(-0.90%) |
Dec 29, 2015 | 2.452 | 2.474 | 2.441 | 2.469 | 1,128,774 | +0.01(+0.45%) |
Dec 28, 2015 | 2.479 | 2.485 | 2.452 | 2.458 | 871,942 | -0.03(-1.30%) |
Dec 24, 2015 | 2.485 | 2.490 | 2.490 | 2.490 | 372,756 | +0.00(+0.00%) |
Dec 23, 2015 | 2.490 | 2.512 | 2.479 | 2.490 | 742,379 | -0.01(-0.22%) |
Dec 22, 2015 | 2.463 | 2.506 | 2.452 | 2.495 | 1,087,549 | +0.04(+1.53%) |
Dec 21, 2015 | 2.436 | 2.458 | 2.415 | 2.458 | 917,788 | +0.03(+1.33%) |
Dec 18, 2015 | 2.431 | 2.468 | 2.415 | 2.425 | 4,267,015 | -0.02(-0.88%) |
Dec 17, 2015 | 2.447 | 2.466 | 2.431 | 2.447 | 799,721 | +0.01(+0.22%) |
Dec 16, 2015 | 2.350 | 2.447 | 2.350 | 2.441 | 1,413,855 | +0.09(+3.66%) |
Dec 15, 2015 | 2.339 | 2.388 | 2.334 | 2.355 | 1,394,660 | +0.01(+0.46%) |
Dec 14, 2015 | 2.425 | 2.431 | 2.323 | 2.344 | 1,469,581 | -0.08(-3.33%) |
Dec 11, 2015 | 2.425 | 2.452 | 2.415 | 2.425 | 1,735,645 | -0.03(-1.10%) |
Dec 10, 2015 | 2.447 | 2.468 | 2.441 | 2.452 | 727,027 | +0.00(+0.00%) |
Dec 09, 2015 | 2.452 | 2.474 | 2.436 | 2.452 | 1,069,195 | -0.01(-0.44%) |
Dec 08, 2015 | 2.468 | 2.479 | 2.452 | 2.463 | 685,252 | -0.02(-0.65%) |
Dec 07, 2015 | 2.506 | 2.512 | 2.468 | 2.479 | 772,695 | -0.03(-1.08%) |
Dec 04, 2015 | 2.501 | 2.522 | 2.501 | 2.506 | 554,338 | +0.01(+0.22%) |
Dec 03, 2015 | 2.495 | 2.522 | 2.495 | 2.501 | 910,709 | +0.00(+0.00%) |
Dec 02, 2015 | 2.533 | 2.544 | 2.501 | 2.501 | 1,102,621 | -0.04(-1.49%) |
Dec 01, 2015 | 2.592 | 2.592 | 2.533 | 2.538 | 2,659,400 | -0.05(-2.08%) |
Nov 30, 2015 | 2.587 | 2.598 | 2.571 | 2.592 | 1,421,527 | +0.01(+0.21%) |
Nov 27, 2015 | 2.571 | 2.587 | 2.565 | 2.587 | 344,249 | +0.01(+0.42%) |
Nov 25, 2015 | 2.571 | 2.576 | 2.576 | 2.576 | 699,498 | +0.00(+0.00%) |
Nov 24, 2015 | 2.555 | 2.576 | 2.544 | 2.576 | 896,436 | +0.01(+0.21%) |
Nov 23, 2015 | 2.560 | 2.579 | 2.549 | 2.571 | 602,064 | +0.00(+0.00%) |
Nov 20, 2015 | 2.587 | 2.587 | 2.565 | 2.571 | 845,497 | -0.01(-0.42%) |
Nov 19, 2015 | 2.560 | 2.587 | 2.560 | 2.582 | 777,215 | +0.02(+0.63%) |
Nov 18, 2015 | 2.528 | 2.571 | 2.528 | 2.565 | 1,393,560 | +0.03(+1.28%) |
Nov 17, 2015 | 2.544 | 2.560 | 2.533 | 2.533 | 1,129,705 | -0.02(-0.63%) |
Nov 16, 2015 | 2.533 | 2.555 | 2.512 | 2.549 | 1,539,833 | +0.01(+0.42%) |
Nov 13, 2015 | 2.522 | 2.560 | 2.517 | 2.538 | 1,424,939 | +0.00(+0.00%) |
Nov 12, 2015 | 2.544 | 2.560 | 2.528 | 2.538 | 1,427,648 | -0.02(-0.84%) |
Nov 11, 2015 | 2.533 | 2.565 | 2.528 | 2.560 | 1,401,678 | +0.03(+1.28%) |
Nov 10, 2015 | 2.490 | 2.533 | 2.485 | 2.528 | 906,516 | +0.03(+1.30%) |
Nov 09, 2015 | 2.512 | 2.533 | 2.495 | 2.495 | 1,242,335 | -0.02(-0.86%) |
Nov 06, 2015 | 2.506 | 2.538 | 2.479 | 2.517 | 2,269,080 | +0.02(+0.65%) |
Nov 05, 2015 | 2.512 | 2.528 | 2.501 | 2.501 | 1,522,422 | -0.02(-0.64%) |
Nov 04, 2015 | 2.544 | 2.565 | 2.506 | 2.517 | 3,234,100 | -0.04(-1.48%) |
Nov 03, 2015 | 2.582 | 2.592 | 2.468 | 2.555 | 4,295,954 | -0.04(-1.46%) |
Nov 02, 2015 | 2.560 | 2.606 | 2.555 | 2.592 | 1,745,213 | +0.02(+0.84%) |
Oct 30, 2015 | 2.603 | 2.603 | 2.560 | 2.571 | 1,892,403 | -0.03(-1.04%) |
Oct 29, 2015 | 2.641 | 2.641 | 2.598 | 2.598 | 877,308 | -0.04(-1.43%) |
Oct 28, 2015 | 2.614 | 2.641 | 2.587 | 2.635 | 2,248,097 | +0.02(+0.82%) |
Oct 27, 2015 | 2.646 | 2.657 | 2.603 | 2.614 | 1,530,306 | -0.04(-1.42%) |
Oct 26, 2015 | 2.662 | 2.662 | 2.644 | 2.652 | 1,041,933 | -0.01(-0.40%) |
Oct 23, 2015 | 2.668 | 2.668 | 2.641 | 2.662 | 1,205,712 | +0.00(+0.00%) |
Oct 22, 2015 | 2.657 | 2.668 | 2.635 | 2.662 | 1,800,232 | +0.02(+0.61%) |
Oct 21, 2015 | 2.673 | 2.673 | 2.646 | 2.646 | 973,544 | -0.02(-0.61%) |
Oct 20, 2015 | 2.662 | 2.668 | 2.652 | 2.662 | 1,475,264 | -0.01(-0.20%) |
Oct 19, 2015 | 2.652 | 2.668 | 2.635 | 2.668 | 1,431,181 | +0.01(+0.41%) |
Oct 16, 2015 | 2.662 | 2.665 | 2.641 | 2.657 | 1,433,268 | +0.01(+0.20%) |
Oct 15, 2015 | 2.641 | 2.657 | 2.619 | 2.652 | 1,537,100 | +0.02(+0.61%) |
Oct 14, 2015 | 2.662 | 2.673 | 2.625 | 2.635 | 1,457,767 | -0.02(-0.81%) |
Oct 13, 2015 | 2.689 | 2.695 | 2.652 | 2.657 | 2,176,737 | -0.03(-1.00%) |
Oct 12, 2015 | 2.684 | 2.711 | 2.679 | 2.684 | 2,566,831 | +0.01(+0.40%) |
Oct 09, 2015 | 2.684 | 2.689 | 2.668 | 2.673 | 1,517,203 | -0.01(-0.20%) |
Oct 08, 2015 | 2.700 | 2.711 | 2.676 | 2.679 | 2,938,908 | -0.02(-0.60%) |
Oct 07, 2015 | 2.679 | 2.700 | 2.673 | 2.695 | 1,477,153 | +0.02(+0.81%) |
Oct 06, 2015 | 2.668 | 2.689 | 2.662 | 2.673 | 2,274,398 | +0.01(+0.40%) |
Oct 05, 2015 | 2.609 | 2.668 | 2.598 | 2.662 | 5,419,562 | +0.06(+2.49%) |
Oct 02, 2015 | 2.652 | 2.679 | 2.452 | 2.598 | 19,038,022 | -0.06(-2.43%) |
Oct 01, 2015 | 2.668 | 2.700 | 2.662 | 2.662 | 1,987,620 | +0.00(+0.00%) |
Sep 30, 2015 | 2.668 | 2.684 | 2.641 | 2.662 | 2,105,982 | -0.01(-0.20%) |
Sep 29, 2015 | 2.695 | 2.700 | 2.668 | 2.668 | 1,552,187 | -0.02(-0.60%) |
Sep 28, 2015 | 2.689 | 2.722 | 2.646 | 2.684 | 2,016,761 | -0.01(-0.20%) |
Sep 25, 2015 | 2.747 | 2.752 | 2.684 | 2.689 | 1,696,701 | -0.05(-1.72%) |
Sep 24, 2015 | 2.731 | 2.752 | 2.731 | 2.736 | 1,557,502 | -0.01(-0.19%) |
Sep 23, 2015 | 2.721 | 2.752 | 2.711 | 2.742 | 1,328,981 | +0.03(+1.16%) |
Sep 22, 2015 | 2.700 | 2.716 | 2.689 | 2.710 | 1,311,591 | +0.01(+0.19%) |
Sep 21, 2015 | 2.653 | 2.705 | 2.648 | 2.705 | 1,395,917 | +0.06(+2.38%) |
Sep 18, 2015 | 2.653 | 2.684 | 2.642 | 2.642 | 7,227,163 | -0.03(-0.98%) |
Sep 17, 2015 | 2.648 | 2.695 | 2.621 | 2.668 | 1,217,282 | +0.03(+0.99%) |
Sep 16, 2015 | 2.637 | 2.648 | 2.632 | 2.642 | 719,266 | +0.01(+0.20%) |
Sep 15, 2015 | 2.648 | 2.655 | 2.621 | 2.637 | 1,010,037 | -0.01(-0.20%) |
Sep 14, 2015 | 2.658 | 2.668 | 2.632 | 2.642 | 429,180 | -0.01(-0.39%) |
Sep 11, 2015 | 2.611 | 2.655 | 2.611 | 2.653 | 488,141 | +0.03(+1.20%) |
Sep 10, 2015 | 2.606 | 2.632 | 2.600 | 2.621 | 732,759 | +0.02(+0.80%) |
Sep 09, 2015 | 2.648 | 2.653 | 2.600 | 2.600 | 1,053,131 | -0.04(-1.58%) |
Sep 08, 2015 | 2.642 | 2.642 | 2.621 | 2.642 | 574,704 | +0.02(+0.60%) |
Sep 04, 2015 | 2.632 | 2.627 | 2.627 | 2.627 | 613,880 | -0.03(-0.99%) |
Sep 03, 2015 | 2.653 | 2.679 | 2.648 | 2.653 | 1,563,131 | -0.01(-0.39%) |
Sep 02, 2015 | 2.637 | 2.668 | 2.627 | 2.663 | 1,021,821 | +0.04(+1.60%) |
Sep 01, 2015 | 2.611 | 2.637 | 2.611 | 2.621 | 766,037 | -0.01(-0.40%) |
Aug 31, 2015 | 2.648 | 2.655 | 2.627 | 2.632 | 1,044,704 | -0.02(-0.79%) |
Aug 28, 2015 | 2.658 | 2.679 | 2.637 | 2.653 | 860,792 | -0.01(-0.20%) |
Aug 27, 2015 | 2.627 | 2.679 | 2.627 | 2.658 | 1,114,857 | +0.04(+1.40%) |
Aug 26, 2015 | 2.642 | 2.663 | 2.600 | 2.621 | 2,263,308 | +0.00(+0.00%) |
Aug 25, 2015 | 2.695 | 2.705 | 2.606 | 2.621 | 2,309,211 | -0.01(-0.40%) |
Aug 24, 2015 | 2.653 | 2.700 | 2.590 | 2.632 | 2,301,811 | -0.07(-2.71%) |
Aug 21, 2015 | 2.710 | 2.747 | 2.689 | 2.705 | 1,082,231 | -0.04(-1.34%) |
Aug 20, 2015 | 2.736 | 2.757 | 2.726 | 2.742 | 778,234 | +0.01(+0.19%) |
Aug 19, 2015 | 2.731 | 2.755 | 2.731 | 2.736 | 536,514 | -0.01(-0.38%) |
Aug 18, 2015 | 2.747 | 2.752 | 2.736 | 2.747 | 1,152,019 | +0.00(+0.00%) |
Aug 17, 2015 | 2.742 | 2.768 | 2.736 | 2.747 | 911,137 | +0.01(+0.19%) |
Aug 14, 2015 | 2.721 | 2.742 | 2.716 | 2.742 | 476,961 | +0.02(+0.77%) |
Aug 13, 2015 | 2.716 | 2.731 | 2.705 | 2.721 | 739,563 | +0.01(+0.39%) |
Aug 12, 2015 | 2.679 | 2.721 | 2.674 | 2.710 | 1,190,946 | +0.03(+1.17%) |
Aug 11, 2015 | 2.642 | 2.695 | 2.642 | 2.679 | 533,641 | +0.03(+0.99%) |
Aug 10, 2015 | 2.684 | 2.689 | 2.648 | 2.653 | 862,581 | -0.02(-0.78%) |
Aug 07, 2015 | 2.689 | 2.700 | 2.658 | 2.674 | 613,035 | -0.02(-0.78%) |
Aug 06, 2015 | 2.700 | 2.721 | 2.695 | 2.695 | 764,382 | -0.01(-0.39%) |
Aug 05, 2015 | 2.689 | 2.721 | 2.668 | 2.705 | 1,035,226 | +0.03(+1.17%) |
Aug 04, 2015 | 2.632 | 2.695 | 2.632 | 2.674 | 938,955 | +0.07(+2.61%) |
Aug 03, 2015 | 2.621 | 2.637 | 2.606 | 2.606 | 790,729 | -0.01(-0.40%) |
Jul 31, 2015 | 2.600 | 2.637 | 2.600 | 2.616 | 1,195,833 | +0.02(+0.60%) |
Jul 30, 2015 | 2.606 | 2.616 | 2.590 | 2.600 | 1,353,997 | -0.01(-0.40%) |
Jul 29, 2015 | 2.627 | 2.627 | 2.580 | 2.611 | 727,549 | +0.01(+0.20%) |
Jul 28, 2015 | 2.595 | 2.621 | 2.574 | 2.606 | 643,769 | +0.01(+0.40%) |
Jul 27, 2015 | 2.590 | 2.616 | 2.590 | 2.595 | 757,335 | -0.01(-0.20%) |
Jul 24, 2015 | 2.621 | 2.621 | 2.595 | 2.600 | 1,448,711 | -0.03(-1.00%) |
Jul 23, 2015 | 2.663 | 2.663 | 2.611 | 2.627 | 711,000 | -0.03(-1.18%) |
Jul 22, 2015 | 2.663 | 2.674 | 2.653 | 2.658 | 519,206 | -0.01(-0.39%) |
Jul 21, 2015 | 2.668 | 2.684 | 2.663 | 2.668 | 409,312 | -0.01(-0.20%) |
Jul 20, 2015 | 2.668 | 2.684 | 2.653 | 2.674 | 559,544 | +0.01(+0.20%) |
Jul 17, 2015 | 2.658 | 2.674 | 2.653 | 2.668 | 787,738 | +0.01(+0.20%) |
Jul 16, 2015 | 2.684 | 2.695 | 2.658 | 2.663 | 1,110,238 | -0.03(-0.97%) |
Jul 15, 2015 | 2.674 | 2.689 | 2.663 | 2.689 | 528,760 | +0.01(+0.39%) |
Jul 14, 2015 | 2.695 | 2.695 | 2.668 | 2.679 | 702,969 | -0.01(-0.39%) |
Jul 13, 2015 | 2.684 | 2.700 | 2.668 | 2.689 | 871,470 | +0.01(+0.19%) |
Jul 10, 2015 | 2.689 | 2.700 | 2.668 | 2.684 | 771,789 | +0.00(+0.00%) |
Jul 09, 2015 | 2.721 | 2.721 | 2.679 | 2.684 | 1,154,560 | -0.04(-1.35%) |
Jul 08, 2015 | 2.710 | 2.726 | 2.705 | 2.721 | 820,852 | +0.00(+0.00%) |
Jul 07, 2015 | 2.689 | 2.742 | 2.689 | 2.721 | 2,058,652 | +0.04(+1.36%) |
Jul 06, 2015 | 2.627 | 2.689 | 2.621 | 2.684 | 1,543,765 | +0.06(+2.19%) |
Jul 02, 2015 | 2.611 | 2.627 | 2.627 | 2.627 | 996,695 | +0.03(+1.21%) |
Jul 01, 2015 | 2.580 | 2.624 | 2.559 | 2.595 | 1,965,836 | +0.02(+0.61%) |
Jun 30, 2015 | 2.580 | 2.606 | 2.580 | 2.580 | 2,118,715 | +0.01(+0.20%) |
Jun 29, 2015 | 2.611 | 2.616 | 2.574 | 2.574 | 2,483,143 | -0.04(-1.60%) |
Jun 26, 2015 | 2.637 | 2.648 | 2.590 | 2.616 | 3,694,225 | -0.02(-0.79%) |
Jun 25, 2015 | 2.662 | 2.662 | 2.627 | 2.637 | 1,435,148 | -0.02(-0.76%) |
Jun 24, 2015 | 2.688 | 2.693 | 2.657 | 2.657 | 1,402,669 | -0.03(-1.13%) |
Jun 23, 2015 | 2.703 | 2.703 | 2.678 | 2.688 | 1,101,177 | -0.01(-0.38%) |
Jun 22, 2015 | 2.713 | 2.713 | 2.688 | 2.698 | 1,133,157 | -0.01(-0.38%) |
Jun 19, 2015 | 2.642 | 2.708 | 2.627 | 2.708 | 4,458,366 | +0.08(+2.90%) |
Jun 18, 2015 | 2.627 | 2.647 | 2.622 | 2.632 | 1,228,634 | +0.02(+0.58%) |
Jun 17, 2015 | 2.622 | 2.627 | 2.602 | 2.617 | 820,929 | -0.01(-0.19%) |
Jun 16, 2015 | 2.602 | 2.627 | 2.596 | 2.622 | 917,544 | +0.02(+0.58%) |
Jun 15, 2015 | 2.591 | 2.607 | 2.586 | 2.607 | 1,751,983 | +0.01(+0.39%) |
Jun 12, 2015 | 2.622 | 2.622 | 2.581 | 2.596 | 1,370,821 | -0.03(-0.97%) |
Jun 11, 2015 | 2.591 | 2.627 | 2.591 | 2.622 | 1,107,904 | +0.03(+1.18%) |
Jun 10, 2015 | 2.581 | 2.612 | 2.576 | 2.591 | 1,423,898 | +0.01(+0.20%) |
Jun 09, 2015 | 2.581 | 2.591 | 2.576 | 2.586 | 1,330,233 | +0.00(+0.00%) |
Jun 08, 2015 | 2.591 | 2.596 | 2.581 | 2.586 | 1,171,625 | -0.01(-0.20%) |
Jun 05, 2015 | 2.627 | 2.632 | 2.581 | 2.591 | 1,373,708 | -0.05(-1.73%) |
Jun 04, 2015 | 2.612 | 2.637 | 2.612 | 2.637 | 870,737 | +0.02(+0.78%) |
Jun 03, 2015 | 2.642 | 2.642 | 2.617 | 2.617 | 1,128,075 | -0.03(-0.96%) |
Jun 02, 2015 | 2.637 | 2.655 | 2.637 | 2.642 | 713,495 | -0.01(-0.19%) |
Jun 01, 2015 | 2.642 | 2.652 | 2.642 | 2.647 | 658,552 | +0.01(+0.19%) |
May 29, 2015 | 2.647 | 2.662 | 2.637 | 2.642 | 862,798 | -0.01(-0.38%) |
May 28, 2015 | 2.642 | 2.652 | 2.637 | 2.652 | 518,363 | +0.01(+0.19%) |
May 27, 2015 | 2.622 | 2.645 | 2.622 | 2.647 | 909,857 | +0.02(+0.58%) |
May 26, 2015 | 2.627 | 2.642 | 2.622 | 2.632 | 719,295 | -0.01(-0.19%) |
May 22, 2015 | 2.632 | 2.637 | 2.637 | 2.637 | 753,384 | +0.00(+0.00%) |
May 21, 2015 | 2.647 | 2.657 | 2.637 | 2.637 | 827,772 | -0.02(-0.57%) |
May 20, 2015 | 2.647 | 2.657 | 2.642 | 2.652 | 756,895 | +0.01(+0.38%) |
May 19, 2015 | 2.647 | 2.657 | 2.637 | 2.642 | 917,771 | -0.01(-0.38%) |
May 18, 2015 | 2.647 | 2.657 | 2.632 | 2.652 | 745,630 | +0.01(+0.19%) |
May 15, 2015 | 2.637 | 2.652 | 2.627 | 2.647 | 903,813 | +0.01(+0.19%) |
May 14, 2015 | 2.622 | 2.652 | 2.617 | 2.642 | 937,080 | +0.03(+0.97%) |
May 13, 2015 | 2.637 | 2.642 | 2.612 | 2.617 | 1,107,888 | -0.02(-0.58%) |
May 12, 2015 | 2.596 | 2.634 | 2.596 | 2.632 | 843,503 | +0.03(+0.97%) |
May 11, 2015 | 2.607 | 2.607 | 2.596 | 2.607 | 982,554 | -0.01(-0.19%) |
May 08, 2015 | 2.607 | 2.617 | 2.596 | 2.612 | 1,277,913 | +0.02(+0.59%) |
May 07, 2015 | 2.581 | 2.602 | 2.571 | 2.596 | 1,951,620 | +0.01(+0.39%) |
May 06, 2015 | 2.642 | 2.642 | 2.561 | 2.586 | 2,525,639 | -0.05(-1.74%) |
May 05, 2015 | 2.647 | 2.652 | 2.627 | 2.632 | 1,729,657 | -0.02(-0.77%) |
May 04, 2015 | 2.622 | 2.652 | 2.617 | 2.652 | 1,180,808 | +0.04(+1.56%) |