Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.568 | 2.659 | 2.562 | 2.637 | 7,759 | -0.03(-1.24%) |
Apr 28, 2016 | 2.574 | 2.773 | 2.574 | 2.671 | 15,622 | +0.09(+3.50%) |
Apr 27, 2016 | 2.653 | 2.707 | 2.574 | 2.580 | 30,096 | -0.11(-4.04%) |
Apr 26, 2016 | 2.737 | 2.745 | 2.653 | 2.689 | 43,242 | -0.06(-2.19%) |
Apr 25, 2016 | 2.797 | 2.797 | 2.743 | 2.749 | 12,537 | -0.04(-1.51%) |
Apr 22, 2016 | 2.803 | 2.803 | 2.743 | 2.791 | 11,744 | -0.01(-0.21%) |
Apr 21, 2016 | 2.803 | 2.809 | 2.743 | 2.797 | 9,129 | -0.01(-0.22%) |
Apr 20, 2016 | 2.787 | 2.833 | 2.737 | 2.803 | 38,135 | -0.02(-0.85%) |
Apr 19, 2016 | 2.737 | 2.864 | 2.737 | 2.827 | 8,300 | +0.09(+3.30%) |
Apr 18, 2016 | 2.779 | 2.798 | 2.743 | 2.737 | 24,539 | -0.00(-0.00%) |
Apr 15, 2016 | 2.781 | 2.781 | 2.737 | 2.737 | 3,138 | -0.02(-0.65%) |
Apr 14, 2016 | 2.737 | 2.763 | 2.737 | 2.755 | 17,009 | +0.00(+0.00%) |
Apr 13, 2016 | 2.767 | 2.776 | 2.737 | 2.755 | 9,712 | -0.02(-0.65%) |
Apr 12, 2016 | 2.773 | 2.773 | 2.749 | 2.773 | 6,495 | +0.04(+1.32%) |
Apr 11, 2016 | 2.737 | 2.761 | 2.737 | 2.737 | 26,147 | -0.00(-0.00%) |
Apr 08, 2016 | 2.743 | 2.743 | 2.737 | 2.737 | 4,369 | -0.02(-0.65%) |
Apr 07, 2016 | 2.737 | 2.761 | 2.737 | 2.755 | 3,017 | +0.01(+0.21%) |
Apr 06, 2016 | 2.749 | 2.749 | 2.737 | 2.749 | 3,835 | +0.00(+0.00%) |
Apr 05, 2016 | 2.791 | 2.791 | 2.749 | 2.749 | 4,110 | +0.01(+0.44%) |
Apr 04, 2016 | 2.773 | 2.773 | 2.737 | 2.737 | 12,575 | -0.00(-0.00%) |
Apr 01, 2016 | 2.749 | 2.749 | 2.737 | 2.737 | 3,329 | -0.01(-0.22%) |
Mar 31, 2016 | 2.743 | 2.743 | 2.731 | 2.743 | 8,146 | +0.00(+0.00%) |
Mar 30, 2016 | 2.755 | 2.773 | 2.737 | 2.743 | 13,243 | -0.01(-0.44%) |
Mar 29, 2016 | 2.737 | 2.791 | 2.737 | 2.755 | 5,417 | +0.01(+0.44%) |
Mar 28, 2016 | 2.803 | 2.803 | 2.737 | 2.743 | 9,557 | +0.00(+0.00%) |
Mar 24, 2016 | 2.737 | 2.743 | 2.743 | 2.743 | 1,161 | -0.00(-0.01%) |
Mar 23, 2016 | 2.737 | 2.767 | 2.737 | 2.743 | 12,449 | +0.00(+0.01%) |
Mar 22, 2016 | 2.791 | 2.797 | 2.743 | 2.743 | 5,444 | -0.02(-0.66%) |
Mar 21, 2016 | 2.791 | 2.883 | 2.737 | 2.761 | 46,875 | -0.09(-3.17%) |
Mar 18, 2016 | 2.804 | 2.863 | 2.745 | 2.852 | 55,300 | +0.11(+4.09%) |
Mar 17, 2016 | 2.704 | 2.804 | 2.683 | 2.739 | 48,313 | +0.09(+3.57%) |
Mar 16, 2016 | 2.586 | 2.787 | 2.539 | 2.645 | 59,916 | +0.06(+2.28%) |
Mar 15, 2016 | 2.556 | 2.586 | 2.555 | 2.586 | 7,283 | +0.04(+1.62%) |
Mar 14, 2016 | 2.533 | 2.592 | 2.485 | 2.545 | 26,276 | +0.02(+0.70%) |
Mar 11, 2016 | 2.474 | 2.533 | 2.474 | 2.527 | 14,099 | +0.04(+1.42%) |
Mar 10, 2016 | 2.480 | 2.497 | 2.411 | 2.491 | 6,893 | +0.01(+0.26%) |
Mar 09, 2016 | 2.491 | 2.491 | 2.444 | 2.485 | 1,126 | +0.06(+2.41%) |
Mar 08, 2016 | 2.421 | 2.509 | 2.391 | 2.426 | 32,762 | +0.01(+0.49%) |
Mar 07, 2016 | 2.421 | 2.421 | 2.395 | 2.415 | 12,143 | +0.00(+0.00%) |
Mar 04, 2016 | 2.418 | 2.421 | 2.418 | 2.415 | 6,705 | +0.00(+0.13%) |
Mar 03, 2016 | 2.361 | 2.421 | 2.361 | 2.411 | 6,897 | +0.03(+1.10%) |
Mar 02, 2016 | 2.403 | 2.421 | 2.385 | 2.385 | 21,857 | -0.02(-0.98%) |
Mar 01, 2016 | 2.391 | 2.415 | 2.391 | 2.409 | 6,260 | +0.01(+0.25%) |
Feb 29, 2016 | 2.415 | 2.415 | 2.326 | 2.403 | 20,532 | +0.05(+2.31%) |
Feb 26, 2016 | 2.267 | 2.361 | 2.196 | 2.349 | 33,043 | +0.08(+3.59%) |
Feb 25, 2016 | 2.326 | 2.326 | 2.167 | 2.267 | 19,682 | -0.04(-1.54%) |
Feb 24, 2016 | 1.960 | 2.361 | 1.960 | 2.302 | 36,072 | +0.12(+5.69%) |
Feb 23, 2016 | 2.066 | 2.178 | 2.001 | 2.178 | 33,419 | +0.18(+8.85%) |
Feb 22, 2016 | 2.049 | 2.066 | 1.919 | 2.001 | 28,009 | +0.09(+4.95%) |
Feb 19, 2016 | 1.860 | 1.996 | 1.848 | 1.907 | 13,957 | +0.09(+4.87%) |
Feb 18, 2016 | 2.078 | 2.096 | 1.712 | 1.818 | 87,612 | -0.19(-9.68%) |
Feb 17, 2016 | 1.919 | 2.125 | 1.907 | 2.013 | 41,636 | +0.09(+4.92%) |
Feb 16, 2016 | 1.771 | 1.942 | 1.771 | 1.919 | 64,232 | +0.25(+15.25%) |
Feb 12, 2016 | 1.954 | 1.665 | 1.665 | 1.665 | 182,257 | -0.35(-17.18%) |
Feb 11, 2016 | 2.066 | 2.167 | 1.919 | 2.010 | 53,693 | -0.16(-7.48%) |
Feb 10, 2016 | 2.432 | 2.432 | 2.167 | 2.173 | 61,867 | -0.26(-10.68%) |
Feb 09, 2016 | 2.485 | 2.509 | 2.426 | 2.432 | 5,996 | -0.05(-2.11%) |
Feb 08, 2016 | 2.480 | 2.486 | 2.450 | 2.485 | 17,832 | -0.02(-0.83%) |
Feb 05, 2016 | 2.568 | 2.568 | 2.491 | 2.506 | 4,791 | -0.01(-0.28%) |
Feb 04, 2016 | 2.539 | 2.582 | 2.485 | 2.513 | 10,264 | -0.00(-0.09%) |
Feb 03, 2016 | 2.598 | 2.604 | 2.503 | 2.515 | 11,050 | -0.08(-3.18%) |
Feb 02, 2016 | 2.598 | 2.615 | 2.598 | 2.598 | 6,035 | -0.04(-1.56%) |
Feb 01, 2016 | 2.710 | 2.716 | 2.633 | 2.639 | 15,393 | +0.01(+0.45%) |
Jan 29, 2016 | 2.686 | 2.686 | 2.614 | 2.627 | 3,452 | -0.05(-1.77%) |
Jan 28, 2016 | 2.593 | 2.692 | 2.486 | 2.674 | 33,531 | +0.12(+4.86%) |
Jan 27, 2016 | 2.497 | 2.680 | 2.480 | 2.550 | 24,199 | -0.02(-0.69%) |
Jan 26, 2016 | 2.639 | 2.639 | 2.480 | 2.568 | 21,347 | -0.08(-2.90%) |
Jan 25, 2016 | 2.480 | 2.704 | 2.480 | 2.645 | 28,537 | +0.11(+4.19%) |
Jan 22, 2016 | 2.620 | 2.699 | 2.491 | 2.539 | 24,274 | -0.09(-3.37%) |
Jan 21, 2016 | 2.639 | 2.701 | 2.627 | 2.627 | 3,482 | +0.01(+0.45%) |
Jan 20, 2016 | 2.604 | 2.648 | 2.601 | 2.615 | 10,832 | +0.01(+0.45%) |
Jan 19, 2016 | 2.704 | 2.704 | 2.604 | 2.604 | 9,182 | -0.01(-0.45%) |
Jan 15, 2016 | 2.609 | 2.615 | 2.615 | 2.615 | 9,485 | +0.02(+0.68%) |
Jan 14, 2016 | 2.626 | 2.650 | 2.586 | 2.598 | 13,708 | +0.01(+0.46%) |
Jan 13, 2016 | 2.564 | 2.857 | 2.562 | 2.586 | 8,074 | -0.08(-3.10%) |
Jan 12, 2016 | 2.686 | 2.706 | 2.586 | 2.668 | 21,166 | -0.02(-0.66%) |
Jan 11, 2016 | 2.787 | 2.787 | 2.657 | 2.686 | 9,282 | -0.03(-1.09%) |
Jan 08, 2016 | 2.657 | 2.828 | 2.574 | 2.716 | 28,119 | +0.10(+3.84%) |
Jan 07, 2016 | 2.562 | 2.651 | 2.562 | 2.615 | 16,000 | -0.03(-1.12%) |
Jan 06, 2016 | 2.562 | 2.757 | 2.486 | 2.645 | 25,597 | -0.04(-1.32%) |
Jan 05, 2016 | 2.751 | 2.751 | 2.562 | 2.680 | 10,395 | -0.08(-2.89%) |
Jan 04, 2016 | 2.739 | 2.828 | 2.706 | 2.760 | 11,221 | -0.07(-2.40%) |
Dec 31, 2015 | 2.834 | 2.828 | 2.828 | 2.828 | 10,671 | -0.02(-0.55%) |
Dec 30, 2015 | 2.881 | 2.911 | 2.843 | 2.843 | 9,914 | -0.04(-1.31%) |
Dec 29, 2015 | 2.881 | 2.881 | 2.781 | 2.881 | 3,638 | +0.01(+0.21%) |
Dec 28, 2015 | 2.787 | 2.881 | 2.751 | 2.875 | 26,566 | +0.05(+1.88%) |
Dec 24, 2015 | 2.834 | 2.822 | 2.822 | 2.822 | 8,638 | +0.02(+0.84%) |
Dec 23, 2015 | 2.851 | 2.851 | 2.751 | 2.798 | 13,572 | +0.09(+3.27%) |
Dec 22, 2015 | 2.745 | 2.816 | 2.680 | 2.710 | 12,100 | -0.02(-0.86%) |
Dec 21, 2015 | 2.663 | 2.834 | 2.663 | 2.733 | 21,814 | +0.16(+6.10%) |
Dec 18, 2015 | 2.539 | 2.639 | 2.539 | 2.576 | 5,040 | +0.01(+0.44%) |
Dec 17, 2015 | 2.550 | 2.604 | 2.532 | 2.565 | 8,243 | +0.01(+0.58%) |
Dec 16, 2015 | 2.634 | 2.646 | 2.462 | 2.550 | 24,482 | -0.06(-2.26%) |
Dec 15, 2015 | 2.651 | 2.657 | 2.568 | 2.609 | 14,145 | -0.04(-1.56%) |
Dec 14, 2015 | 2.668 | 2.671 | 2.612 | 2.651 | 6,194 | -0.01(-0.44%) |
Dec 11, 2015 | 2.828 | 2.828 | 2.616 | 2.663 | 23,193 | -0.17(-5.85%) |
Dec 10, 2015 | 2.622 | 2.828 | 2.622 | 2.828 | 25,024 | +0.12(+4.36%) |
Dec 09, 2015 | 2.728 | 2.751 | 2.657 | 2.710 | 21,467 | +0.00(+0.00%) |
Dec 08, 2015 | 2.739 | 2.739 | 2.674 | 2.710 | 40,786 | -0.02(-0.65%) |
Dec 07, 2015 | 2.668 | 2.899 | 2.668 | 2.728 | 65,502 | +0.06(+2.21%) |
Dec 04, 2015 | 2.728 | 2.739 | 2.663 | 2.668 | 13,173 | +0.03(+1.12%) |
Dec 03, 2015 | 2.599 | 2.599 | 2.599 | 2.639 | 11,902 | +0.01(+0.44%) |
Dec 02, 2015 | 2.679 | 2.679 | 2.622 | 2.627 | 20,581 | -0.05(-1.73%) |
Dec 01, 2015 | 2.685 | 2.685 | 2.627 | 2.674 | 10,854 | +0.01(+0.21%) |
Nov 30, 2015 | 2.679 | 2.685 | 2.599 | 2.668 | 16,834 | -0.01(-0.43%) |
Nov 27, 2015 | 2.679 | 2.720 | 2.668 | 2.679 | 3,252 | -0.02(-0.85%) |
Nov 25, 2015 | 2.627 | 2.702 | 2.702 | 2.702 | 8,312 | +0.10(+3.77%) |
Nov 24, 2015 | 2.512 | 2.679 | 2.489 | 2.604 | 23,771 | +0.13(+5.13%) |
Nov 23, 2015 | 2.535 | 2.645 | 2.377 | 2.477 | 87,369 | -0.12(-4.71%) |
Nov 20, 2015 | 2.778 | 2.893 | 2.535 | 2.600 | 73,437 | -0.21(-7.54%) |
Nov 19, 2015 | 2.858 | 2.958 | 2.778 | 2.812 | 34,788 | -0.06(-2.03%) |
Nov 18, 2015 | 2.887 | 2.964 | 2.870 | 2.870 | 20,486 | -0.01(-0.20%) |
Nov 17, 2015 | 2.841 | 2.939 | 2.841 | 2.876 | 13,512 | +0.00(+0.00%) |
Nov 16, 2015 | 2.899 | 2.899 | 2.847 | 2.876 | 12,049 | +0.02(+0.61%) |
Nov 13, 2015 | 2.841 | 2.933 | 2.841 | 2.858 | 18,955 | +0.02(+0.61%) |
Nov 12, 2015 | 2.887 | 2.915 | 2.841 | 2.841 | 16,758 | +0.00(+0.00%) |
Nov 11, 2015 | 2.870 | 2.894 | 2.841 | 2.841 | 11,647 | +0.00(+0.00%) |
Nov 10, 2015 | 2.881 | 2.986 | 2.841 | 2.841 | 11,448 | -0.01(-0.40%) |
Nov 09, 2015 | 2.899 | 2.945 | 2.841 | 2.853 | 24,521 | -0.05(-1.59%) |
Nov 06, 2015 | 2.893 | 2.985 | 2.893 | 2.899 | 4,900 | -0.07(-2.33%) |
Nov 05, 2015 | 2.928 | 2.968 | 2.858 | 2.968 | 17,216 | +0.05(+1.78%) |
Nov 04, 2015 | 2.864 | 3.020 | 2.824 | 2.916 | 41,307 | -0.07(-2.32%) |
Nov 03, 2015 | 2.921 | 3.020 | 2.910 | 2.986 | 36,870 | +0.10(+3.40%) |
Nov 02, 2015 | 2.945 | 2.951 | 2.881 | 2.887 | 28,178 | -0.06(-1.96%) |
Oct 30, 2015 | 2.928 | 2.991 | 2.922 | 2.945 | 15,102 | -0.03(-0.97%) |
Oct 29, 2015 | 2.980 | 2.997 | 2.965 | 2.974 | 3,924 | +0.05(+1.58%) |
Oct 28, 2015 | 2.887 | 3.024 | 2.778 | 2.928 | 32,624 | +0.03(+1.08%) |
Oct 27, 2015 | 2.933 | 2.982 | 2.784 | 2.897 | 23,426 | -0.09(-3.17%) |
Oct 26, 2015 | 2.957 | 3.009 | 2.876 | 2.991 | 11,083 | +0.05(+1.57%) |
Oct 23, 2015 | 2.916 | 3.009 | 2.887 | 2.945 | 20,314 | -0.01(-0.39%) |
Oct 22, 2015 | 3.049 | 3.049 | 2.957 | 2.957 | 12,359 | -0.08(-2.47%) |
Oct 21, 2015 | 3.026 | 3.032 | 2.933 | 3.032 | 8,627 | +0.03(+0.96%) |
Oct 20, 2015 | 3.009 | 3.020 | 2.928 | 3.003 | 12,111 | +0.03(+0.97%) |
Oct 19, 2015 | 2.974 | 2.997 | 2.957 | 2.974 | 7,848 | -0.02(-0.77%) |
Oct 16, 2015 | 3.026 | 3.140 | 2.927 | 2.997 | 38,518 | +0.02(+0.58%) |
Oct 15, 2015 | 3.060 | 3.170 | 2.922 | 2.980 | 36,688 | -0.05(-1.71%) |
Oct 14, 2015 | 3.003 | 3.061 | 2.980 | 3.032 | 30,192 | +0.03(+1.16%) |
Oct 13, 2015 | 2.910 | 2.997 | 2.910 | 2.997 | 30,152 | +0.10(+3.39%) |
Oct 12, 2015 | 2.899 | 2.939 | 2.789 | 2.899 | 53,798 | +0.03(+1.01%) |
Oct 09, 2015 | 2.772 | 2.876 | 2.702 | 2.870 | 30,031 | +0.07(+2.47%) |
Oct 08, 2015 | 2.778 | 2.778 | 2.772 | 2.801 | 10,844 | +0.00(+0.00%) |
Oct 07, 2015 | 2.824 | 2.867 | 2.720 | 2.801 | 37,280 | +0.03(+1.25%) |
Oct 06, 2015 | 2.726 | 2.801 | 2.722 | 2.766 | 26,677 | +0.01(+0.21%) |
Oct 05, 2015 | 2.922 | 2.945 | 2.760 | 2.760 | 52,504 | -0.07(-2.45%) |
Oct 02, 2015 | 2.731 | 2.881 | 2.726 | 2.830 | 25,345 | +0.01(+0.41%) |
Oct 01, 2015 | 2.916 | 2.916 | 2.662 | 2.818 | 74,637 | -0.13(-4.50%) |
Sep 30, 2015 | 2.887 | 2.962 | 2.841 | 2.951 | 48,729 | +0.13(+4.71%) |
Sep 29, 2015 | 3.026 | 3.026 | 2.812 | 2.818 | 61,151 | -0.16(-5.43%) |
Sep 28, 2015 | 2.974 | 3.020 | 2.836 | 2.980 | 70,019 | -0.05(-1.71%) |
Sep 25, 2015 | 2.957 | 3.032 | 2.887 | 3.032 | 28,327 | +0.12(+4.17%) |
Sep 24, 2015 | 2.980 | 3.061 | 2.910 | 2.910 | 62,671 | -0.02(-0.81%) |
Sep 23, 2015 | 3.049 | 3.095 | 2.887 | 2.934 | 39,575 | -0.11(-3.77%) |
Sep 22, 2015 | 3.061 | 3.144 | 2.981 | 3.049 | 25,712 | -0.07(-2.22%) |
Sep 21, 2015 | 3.124 | 3.199 | 2.945 | 3.118 | 78,651 | +0.15(+5.06%) |
Sep 18, 2015 | 2.974 | 2.985 | 2.909 | 2.968 | 24,744 | +0.05(+1.78%) |
Sep 17, 2015 | 2.945 | 2.974 | 2.830 | 2.916 | 49,589 | -0.07(-2.42%) |
Sep 16, 2015 | 2.812 | 3.101 | 2.812 | 2.988 | 62,732 | +0.10(+3.50%) |
Sep 15, 2015 | 2.841 | 2.939 | 2.801 | 2.887 | 80,820 | +0.04(+1.36%) |
Sep 14, 2015 | 3.032 | 3.032 | 2.772 | 2.848 | 72,954 | -0.19(-6.40%) |
Sep 11, 2015 | 3.268 | 3.286 | 2.945 | 3.043 | 80,723 | -0.23(-6.89%) |
Sep 10, 2015 | 3.372 | 3.372 | 3.115 | 3.268 | 151,847 | +0.21(+6.99%) |
Sep 09, 2015 | 3.176 | 3.370 | 3.003 | 3.055 | 190,963 | +0.08(+2.72%) |
Sep 08, 2015 | 2.599 | 3.170 | 2.599 | 2.974 | 235,531 | +0.39(+14.96%) |
Sep 04, 2015 | 2.477 | 2.587 | 2.587 | 2.587 | 113,255 | +0.16(+6.41%) |
Sep 03, 2015 | 2.414 | 2.483 | 2.414 | 2.431 | 46,949 | +0.02(+0.96%) |
Sep 02, 2015 | 2.408 | 2.408 | 2.389 | 2.408 | 29,720 | +0.01(+0.48%) |
Sep 01, 2015 | 2.310 | 2.408 | 2.310 | 2.396 | 35,798 | -0.02(-0.67%) |
Aug 31, 2015 | 2.454 | 2.454 | 2.344 | 2.413 | 112,966 | +0.26(+12.31%) |
Aug 28, 2015 | 2.269 | 2.269 | 2.096 | 2.148 | 25,212 | -0.12(-5.34%) |
Aug 27, 2015 | 2.165 | 2.275 | 2.165 | 2.269 | 15,052 | +0.19(+9.17%) |
Aug 26, 2015 | 2.165 | 2.304 | 2.079 | 2.079 | 15,698 | -0.09(-4.26%) |
Aug 25, 2015 | 2.235 | 2.327 | 2.165 | 2.171 | 16,087 | -0.12(-5.05%) |
Aug 24, 2015 | 2.281 | 2.454 | 1.507 | 2.287 | 77,150 | -0.05(-2.22%) |
Aug 21, 2015 | 2.362 | 2.362 | 2.281 | 2.339 | 18,204 | +0.03(+1.17%) |
Aug 20, 2015 | 2.417 | 2.417 | 2.282 | 2.312 | 31,665 | -0.11(-4.35%) |
Aug 19, 2015 | 2.496 | 2.496 | 2.316 | 2.417 | 29,837 | +0.10(+4.13%) |
Aug 18, 2015 | 2.293 | 2.406 | 2.293 | 2.321 | 26,775 | -0.10(-4.19%) |
Aug 17, 2015 | 2.220 | 2.530 | 2.208 | 2.423 | 45,548 | +0.22(+9.97%) |
Aug 14, 2015 | 2.225 | 2.225 | 2.068 | 2.203 | 7,527 | +0.01(+0.26%) |
Aug 13, 2015 | 2.225 | 2.225 | 2.127 | 2.197 | 20,486 | -0.01(-0.51%) |
Aug 12, 2015 | 2.225 | 2.225 | 2.087 | 2.208 | 38,089 | +0.21(+10.73%) |
Aug 11, 2015 | 1.955 | 2.028 | 1.955 | 1.994 | 19,674 | +0.04(+2.22%) |
Aug 10, 2015 | 2.028 | 2.028 | 1.944 | 1.951 | 4,913 | +0.02(+1.25%) |
Aug 07, 2015 | 1.916 | 2.011 | 1.916 | 1.927 | 7,508 | -0.03(-1.72%) |
Aug 06, 2015 | 1.977 | 2.000 | 1.961 | 1.961 | 3,352 | +0.02(+0.87%) |
Aug 05, 2015 | 1.927 | 1.977 | 1.904 | 1.944 | 7,153 | +0.00(+0.00%) |
Aug 04, 2015 | 1.887 | 1.983 | 1.887 | 1.944 | 28,107 | +0.07(+3.60%) |
Aug 03, 2015 | 1.921 | 1.961 | 1.876 | 1.876 | 15,351 | -0.01(-0.75%) |
Jul 31, 2015 | 1.915 | 1.966 | 1.887 | 1.890 | 15,520 | -0.03(-1.60%) |
Jul 30, 2015 | 1.915 | 1.927 | 1.909 | 1.921 | 3,447 | +0.03(+1.47%) |
Jul 29, 2015 | 1.887 | 2.045 | 1.882 | 1.893 | 15,584 | +0.02(+0.90%) |
Jul 28, 2015 | 1.961 | 1.977 | 1.862 | 1.876 | 63,143 | -0.12(-5.93%) |
Jul 27, 2015 | 2.028 | 2.113 | 1.993 | 1.994 | 26,143 | -0.07(-3.54%) |
Jul 24, 2015 | 2.062 | 2.135 | 2.023 | 2.068 | 8,844 | -0.07(-3.17%) |
Jul 23, 2015 | 2.028 | 2.167 | 2.028 | 2.135 | 6,334 | +0.11(+5.28%) |
Jul 22, 2015 | 2.068 | 2.090 | 2.028 | 2.028 | 5,330 | -0.09(-4.26%) |
Jul 21, 2015 | 2.180 | 2.197 | 2.096 | 2.118 | 17,806 | +0.05(+2.17%) |
Jul 20, 2015 | 2.118 | 2.130 | 2.045 | 2.073 | 28,873 | -0.08(-3.66%) |
Jul 17, 2015 | 2.180 | 2.190 | 2.118 | 2.152 | 10,857 | +0.00(+0.00%) |
Jul 16, 2015 | 2.225 | 2.254 | 2.146 | 2.152 | 23,238 | -0.10(-4.26%) |
Jul 15, 2015 | 2.270 | 2.332 | 2.079 | 2.248 | 157,933 | -0.14(-5.67%) |
Jul 14, 2015 | 2.479 | 2.479 | 2.366 | 2.383 | 49,596 | -0.12(-4.94%) |
Jul 13, 2015 | 2.552 | 2.552 | 2.344 | 2.507 | 112,018 | +0.12(+4.95%) |
Jul 10, 2015 | 2.276 | 2.507 | 2.276 | 2.389 | 95,899 | +0.11(+4.95%) |
Jul 09, 2015 | 2.282 | 2.310 | 2.208 | 2.276 | 51,554 | +0.03(+1.51%) |
Jul 08, 2015 | 2.039 | 2.292 | 2.011 | 2.242 | 132,073 | +0.23(+11.17%) |
Jul 07, 2015 | 2.006 | 2.017 | 1.951 | 2.017 | 54,178 | +0.05(+2.51%) |
Jul 06, 2015 | 1.929 | 1.967 | 1.929 | 1.967 | 15,832 | +0.05(+2.87%) |
Jul 02, 2015 | 1.902 | 1.913 | 1.913 | 1.913 | 28,749 | -0.03(-1.69%) |
Jul 01, 2015 | 2.039 | 2.039 | 1.918 | 1.945 | 21,101 | -0.02(-0.84%) |
Jun 30, 2015 | 2.039 | 2.039 | 1.929 | 1.962 | 32,781 | -0.07(-3.51%) |
Jun 29, 2015 | 2.050 | 2.050 | 1.967 | 2.033 | 14,247 | -0.01(-0.54%) |
Jun 26, 2015 | 2.044 | 2.044 | 1.978 | 2.044 | 36,906 | +0.00(+0.00%) |
Jun 25, 2015 | 2.044 | 2.044 | 1.951 | 2.044 | 25,876 | +0.01(+0.54%) |
Jun 24, 2015 | 1.962 | 2.044 | 1.962 | 2.033 | 7,096 | +0.01(+0.27%) |
Jun 23, 2015 | 2.006 | 2.044 | 1.957 | 2.028 | 24,324 | +0.03(+1.65%) |
Jun 22, 2015 | 1.951 | 2.033 | 1.951 | 1.995 | 42,065 | +0.00(+0.11%) |
Jun 19, 2015 | 1.951 | 2.017 | 1.951 | 1.993 | 22,073 | +0.03(+1.28%) |
Jun 18, 2015 | 1.987 | 2.061 | 1.935 | 1.967 | 158,326 | -0.01(-0.28%) |
Jun 17, 2015 | 1.989 | 1.989 | 1.924 | 1.973 | 34,883 | +0.02(+1.13%) |
Jun 16, 2015 | 1.902 | 1.962 | 1.902 | 1.951 | 65,310 | +0.05(+2.45%) |
Jun 15, 2015 | 1.896 | 1.978 | 1.890 | 1.904 | 51,862 | -0.01(-0.43%) |
Jun 12, 2015 | 1.896 | 1.951 | 1.896 | 1.913 | 33,085 | +0.01(+0.29%) |
Jun 11, 2015 | 1.907 | 1.924 | 1.880 | 1.907 | 34,770 | -0.00(-0.12%) |
Jun 10, 2015 | 1.913 | 1.998 | 1.885 | 1.909 | 163,861 | +0.01(+0.40%) |
Jun 09, 2015 | 1.913 | 1.924 | 1.902 | 1.902 | 48,137 | +0.01(+0.58%) |
Jun 08, 2015 | 1.896 | 1.907 | 1.885 | 1.891 | 14,047 | +0.01(+0.78%) |
Jun 05, 2015 | 1.896 | 1.896 | 1.872 | 1.876 | 2,787 | +0.01(+0.37%) |
Jun 04, 2015 | 1.896 | 1.896 | 1.869 | 1.869 | 19,819 | -0.01(-0.56%) |
Jun 03, 2015 | 1.907 | 1.907 | 1.865 | 1.880 | 35,381 | -0.01(-0.29%) |
Jun 02, 2015 | 1.896 | 1.907 | 1.876 | 1.885 | 20,474 | +0.00(+0.12%) |
Jun 01, 2015 | 1.907 | 1.907 | 1.858 | 1.883 | 7,627 | -0.00(-0.12%) |
May 29, 2015 | 1.863 | 1.913 | 1.863 | 1.885 | 14,771 | -0.01(-0.29%) |
May 28, 2015 | 1.885 | 1.913 | 1.847 | 1.890 | 34,652 | +0.02(+0.82%) |
May 27, 2015 | 1.880 | 1.880 | 1.852 | 1.875 | 12,566 | +0.03(+1.55%) |
May 26, 2015 | 1.869 | 1.879 | 1.847 | 1.847 | 15,972 | +0.01(+0.30%) |
May 22, 2015 | 1.841 | 1.841 | 1.841 | 1.841 | 17,832 | -0.03(-1.76%) |
May 21, 2015 | 1.797 | 1.896 | 1.797 | 1.874 | 23,483 | +0.01(+0.29%) |
May 20, 2015 | 1.825 | 1.896 | 1.825 | 1.869 | 28,258 | +0.02(+1.19%) |
May 19, 2015 | 1.847 | 1.847 | 1.814 | 1.847 | 2,698 | +0.03(+1.82%) |
May 18, 2015 | 1.792 | 1.858 | 1.759 | 1.814 | 37,745 | -0.01(-0.60%) |
May 15, 2015 | 1.823 | 1.869 | 1.808 | 1.825 | 25,468 | +0.02(+0.91%) |
May 14, 2015 | 1.786 | 1.835 | 1.779 | 1.808 | 40,342 | +0.03(+1.54%) |
May 13, 2015 | 1.792 | 1.814 | 1.764 | 1.781 | 17,877 | -0.03(-1.82%) |
May 12, 2015 | 1.814 | 1.814 | 1.770 | 1.814 | 34,819 | -0.00(-0.00%) |
May 11, 2015 | 1.880 | 1.885 | 1.797 | 1.814 | 57,211 | -0.03(-1.50%) |
May 08, 2015 | 1.830 | 1.863 | 1.830 | 1.841 | 18,870 | +0.01(+0.60%) |
May 07, 2015 | 1.808 | 1.841 | 1.803 | 1.830 | 22,688 | +0.00(+0.10%) |
May 06, 2015 | 1.805 | 1.830 | 1.805 | 1.828 | 23,873 | +0.01(+0.81%) |
May 05, 2015 | 1.852 | 1.858 | 1.803 | 1.814 | 72,589 | -0.01(-0.60%) |
May 04, 2015 | 1.797 | 1.847 | 1.797 | 1.825 | 68,847 | -0.10(-5.14%) |