Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.670 | 2.670 | 2.545 | 2.570 | 112,772 | -0.14(-5.17%) |
Apr 28, 2016 | 2.670 | 2.780 | 2.640 | 2.710 | 41,650 | +0.01(+0.37%) |
Apr 27, 2016 | 2.700 | 2.710 | 2.630 | 2.700 | 32,458 | +0.02(+0.75%) |
Apr 26, 2016 | 2.660 | 2.770 | 2.660 | 2.680 | 15,070 | +0.01(+0.37%) |
Apr 25, 2016 | 2.750 | 2.765 | 2.640 | 2.670 | 121,359 | +0.10(+3.89%) |
Apr 22, 2016 | 2.560 | 2.600 | 2.540 | 2.570 | 19,253 | +0.02(+0.78%) |
Apr 21, 2016 | 2.640 | 2.640 | 2.540 | 2.550 | 51,516 | -0.06(-2.26%) |
Apr 20, 2016 | 2.650 | 2.650 | 2.600 | 2.609 | 32,869 | -0.02(-0.80%) |
Apr 19, 2016 | 2.630 | 2.650 | 2.560 | 2.630 | 54,229 | +0.08(+3.14%) |
Apr 18, 2016 | 2.560 | 2.690 | 2.550 | 2.550 | 91,358 | +0.03(+1.19%) |
Apr 15, 2016 | 2.549 | 2.580 | 2.520 | 2.520 | 112,645 | -0.03(-1.18%) |
Apr 14, 2016 | 2.523 | 2.550 | 2.520 | 2.550 | 9,259 | +0.03(+1.19%) |
Apr 13, 2016 | 2.530 | 2.550 | 2.520 | 2.520 | 33,418 | +0.00(+0.00%) |
Apr 12, 2016 | 2.540 | 2.550 | 2.520 | 2.520 | 7,692 | -0.03(-1.18%) |
Apr 11, 2016 | 2.520 | 2.550 | 2.520 | 2.550 | 23,659 | +0.00(+0.00%) |
Apr 08, 2016 | 2.550 | 2.550 | 2.520 | 2.550 | 20,940 | +0.00(+0.00%) |
Apr 07, 2016 | 2.540 | 2.550 | 2.510 | 2.550 | 31,331 | +0.05(+2.00%) |
Apr 06, 2016 | 2.520 | 2.550 | 2.500 | 2.500 | 39,186 | -0.02(-0.99%) |
Apr 05, 2016 | 2.550 | 2.550 | 2.510 | 2.525 | 17,066 | -0.02(-0.98%) |
Apr 04, 2016 | 2.550 | 2.550 | 2.490 | 2.550 | 28,318 | +0.00(+0.00%) |
Apr 01, 2016 | 2.530 | 2.690 | 2.520 | 2.550 | 78,810 | +0.08(+3.24%) |
Mar 31, 2016 | 2.550 | 2.550 | 2.470 | 2.470 | 39,481 | -0.10(-3.89%) |
Mar 30, 2016 | 2.600 | 2.600 | 2.540 | 2.570 | 22,371 | -0.03(-1.15%) |
Mar 29, 2016 | 2.550 | 2.700 | 2.530 | 2.600 | 22,002 | +0.03(+1.17%) |
Mar 28, 2016 | 2.450 | 2.580 | 2.430 | 2.570 | 15,676 | +0.12(+4.90%) |
Mar 24, 2016 | 2.480 | 2.450 | 2.450 | 2.450 | 34,200 | -0.03(-1.21%) |
Mar 23, 2016 | 2.500 | 2.500 | 2.480 | 2.480 | 8,732 | -0.02(-0.80%) |
Mar 22, 2016 | 2.530 | 2.530 | 2.500 | 2.500 | 9,269 | -0.04(-1.57%) |
Mar 21, 2016 | 2.550 | 2.700 | 2.500 | 2.540 | 3,347 | -0.03(-1.17%) |
Mar 18, 2016 | 2.585 | 2.610 | 2.530 | 2.570 | 34,725 | -0.04(-1.53%) |
Mar 17, 2016 | 2.850 | 2.850 | 2.560 | 2.610 | 38,335 | -0.06(-2.25%) |
Mar 16, 2016 | 2.580 | 2.670 | 2.550 | 2.670 | 19,025 | +0.06(+2.30%) |
Mar 15, 2016 | 2.650 | 2.650 | 2.560 | 2.610 | 17,938 | -0.04(-1.51%) |
Mar 14, 2016 | 2.660 | 2.890 | 2.630 | 2.650 | 12,924 | -0.04(-1.67%) |
Mar 11, 2016 | 2.680 | 2.810 | 2.670 | 2.695 | 13,143 | -0.02(-0.55%) |
Mar 10, 2016 | 2.850 | 2.920 | 2.710 | 2.710 | 54,022 | -0.09(-3.21%) |
Mar 09, 2016 | 2.710 | 2.870 | 2.700 | 2.800 | 130,420 | +0.14(+5.26%) |
Mar 08, 2016 | 2.610 | 2.710 | 2.610 | 2.660 | 18,618 | -0.01(-0.37%) |
Mar 07, 2016 | 2.530 | 2.700 | 2.520 | 2.670 | 51,335 | +0.10(+3.89%) |
Mar 04, 2016 | 2.680 | 2.690 | 2.500 | 2.570 | 31,783 | -0.03(-1.15%) |
Mar 03, 2016 | 2.600 | 2.690 | 2.590 | 2.600 | 40,262 | +0.00(+0.00%) |
Mar 02, 2016 | 2.690 | 2.690 | 2.590 | 2.600 | 7,980 | -0.08(-2.99%) |
Mar 01, 2016 | 2.490 | 2.750 | 2.490 | 2.680 | 88,252 | +0.17(+6.77%) |
Feb 29, 2016 | 2.510 | 2.570 | 2.480 | 2.510 | 46,626 | -0.05(-1.95%) |
Feb 26, 2016 | 2.620 | 2.745 | 2.530 | 2.560 | 20,822 | -0.06(-2.29%) |
Feb 25, 2016 | 2.750 | 2.750 | 2.620 | 2.620 | 12,795 | -0.11(-4.03%) |
Feb 24, 2016 | 2.660 | 2.730 | 2.660 | 2.730 | 37,652 | +0.07(+2.63%) |
Feb 23, 2016 | 2.660 | 2.760 | 2.600 | 2.660 | 34,689 | -0.05(-1.85%) |
Feb 22, 2016 | 2.571 | 2.780 | 2.541 | 2.710 | 81,392 | +0.12(+4.63%) |
Feb 19, 2016 | 2.660 | 2.660 | 2.580 | 2.590 | 8,876 | -0.06(-2.26%) |
Feb 18, 2016 | 2.640 | 2.753 | 2.590 | 2.650 | 8,112 | -0.02(-0.75%) |
Feb 17, 2016 | 2.680 | 2.755 | 2.600 | 2.670 | 6,322 | +0.04(+1.52%) |
Feb 16, 2016 | 2.630 | 2.760 | 2.625 | 2.630 | 7,170 | +0.00(+0.00%) |
Feb 12, 2016 | 2.710 | 2.630 | 2.630 | 2.630 | 6,200 | -0.02(-0.75%) |
Feb 11, 2016 | 2.700 | 2.710 | 2.620 | 2.650 | 5,033 | -0.03(-1.12%) |
Feb 10, 2016 | 2.780 | 2.780 | 2.670 | 2.680 | 14,457 | -0.10(-3.60%) |
Feb 09, 2016 | 2.780 | 2.790 | 2.710 | 2.780 | 184,495 | +0.06(+2.21%) |
Feb 08, 2016 | 2.770 | 2.770 | 2.525 | 2.720 | 44,542 | -0.06(-2.16%) |
Feb 05, 2016 | 2.820 | 2.830 | 2.745 | 2.780 | 28,554 | -0.02(-0.71%) |
Feb 04, 2016 | 2.840 | 2.890 | 2.770 | 2.800 | 95,085 | -0.04(-1.40%) |
Feb 03, 2016 | 2.559 | 2.970 | 2.550 | 2.840 | 241,461 | +0.22(+8.39%) |
Feb 02, 2016 | 2.490 | 2.650 | 2.480 | 2.620 | 77,916 | +0.12(+4.80%) |
Feb 01, 2016 | 2.510 | 2.560 | 2.500 | 2.500 | 50,781 | -0.01(-0.40%) |
Jan 29, 2016 | 2.520 | 2.590 | 2.510 | 2.510 | 31,867 | -0.02(-0.79%) |
Jan 28, 2016 | 2.590 | 2.590 | 2.490 | 2.530 | 23,112 | +0.02(+1.00%) |
Jan 27, 2016 | 2.560 | 2.610 | 2.500 | 2.505 | 26,921 | +0.05(+2.24%) |
Jan 26, 2016 | 2.460 | 2.590 | 2.400 | 2.450 | 30,987 | +0.04(+1.66%) |
Jan 25, 2016 | 2.550 | 2.580 | 2.400 | 2.410 | 58,426 | -0.16(-6.23%) |
Jan 22, 2016 | 2.460 | 2.580 | 2.423 | 2.570 | 37,585 | +0.13(+5.33%) |
Jan 21, 2016 | 2.290 | 2.440 | 2.290 | 2.440 | 5,893 | +0.02(+0.83%) |
Jan 20, 2016 | 2.350 | 2.460 | 2.280 | 2.420 | 31,632 | +0.07(+2.98%) |
Jan 19, 2016 | 2.360 | 2.460 | 2.350 | 2.350 | 42,385 | -0.04(-1.67%) |
Jan 15, 2016 | 2.480 | 2.390 | 2.390 | 2.390 | 123,100 | -0.11(-4.40%) |
Jan 14, 2016 | 2.400 | 2.500 | 2.390 | 2.500 | 32,590 | +0.10(+4.17%) |
Jan 13, 2016 | 2.490 | 2.490 | 2.400 | 2.400 | 184,050 | -0.07(-2.83%) |
Jan 12, 2016 | 2.520 | 2.600 | 2.470 | 2.470 | 18,635 | -0.03(-1.20%) |
Jan 11, 2016 | 2.460 | 2.540 | 2.440 | 2.500 | 39,733 | +0.03(+1.21%) |
Jan 08, 2016 | 2.450 | 2.589 | 2.440 | 2.470 | 62,966 | +0.00(+0.00%) |
Jan 07, 2016 | 2.600 | 2.600 | 2.460 | 2.470 | 25,504 | -0.13(-5.00%) |
Jan 06, 2016 | 2.580 | 2.640 | 2.580 | 2.600 | 21,959 | -0.02(-0.76%) |
Jan 05, 2016 | 2.600 | 2.670 | 2.530 | 2.620 | 24,291 | +0.01(+0.38%) |
Jan 04, 2016 | 2.450 | 2.630 | 2.450 | 2.610 | 150,891 | +0.13(+5.24%) |
Dec 31, 2015 | 2.460 | 2.480 | 2.480 | 2.480 | 48,600 | +0.04(+1.64%) |
Dec 30, 2015 | 2.500 | 2.520 | 2.440 | 2.440 | 30,258 | -0.06(-2.40%) |
Dec 29, 2015 | 2.500 | 2.510 | 2.500 | 2.500 | 8,522 | +0.00(+0.00%) |
Dec 28, 2015 | 2.520 | 2.530 | 2.500 | 2.500 | 18,528 | -0.03(-1.19%) |
Dec 24, 2015 | 2.500 | 2.530 | 2.530 | 2.530 | 3,700 | +0.03(+1.20%) |
Dec 23, 2015 | 2.500 | 2.540 | 2.490 | 2.500 | 16,109 | +0.00(+0.00%) |
Dec 22, 2015 | 2.520 | 2.530 | 2.500 | 2.500 | 18,864 | -0.03(-1.19%) |
Dec 21, 2015 | 2.550 | 2.550 | 2.501 | 2.530 | 19,985 | +0.02(+0.80%) |
Dec 18, 2015 | 2.500 | 2.540 | 2.490 | 2.510 | 25,921 | +0.01(+0.40%) |
Dec 17, 2015 | 2.450 | 2.520 | 2.420 | 2.500 | 16,530 | +0.08(+3.31%) |
Dec 16, 2015 | 2.440 | 2.450 | 2.420 | 2.420 | 20,172 | -0.04(-1.63%) |
Dec 15, 2015 | 2.500 | 2.535 | 2.420 | 2.460 | 34,523 | -0.04(-1.60%) |
Dec 14, 2015 | 2.530 | 2.560 | 2.450 | 2.500 | 106,798 | -0.03(-1.19%) |
Dec 11, 2015 | 2.670 | 2.670 | 2.500 | 2.530 | 28,819 | -0.14(-5.24%) |
Dec 10, 2015 | 2.680 | 2.690 | 2.630 | 2.670 | 88,015 | +0.02(+0.75%) |
Dec 09, 2015 | 2.550 | 2.700 | 2.550 | 2.650 | 146,544 | +0.15(+6.00%) |
Dec 08, 2015 | 2.470 | 2.530 | 2.460 | 2.500 | 35,273 | -0.01(-0.40%) |
Dec 07, 2015 | 2.500 | 2.550 | 2.500 | 2.510 | 37,369 | -0.01(-0.40%) |
Dec 04, 2015 | 2.470 | 2.539 | 2.450 | 2.520 | 28,899 | +0.01(+0.40%) |
Dec 03, 2015 | 2.530 | 2.540 | 2.500 | 2.510 | 15,602 | -0.02(-0.79%) |
Dec 02, 2015 | 2.509 | 2.560 | 2.500 | 2.530 | 96,412 | +0.00(+0.00%) |
Dec 01, 2015 | 2.400 | 2.540 | 2.400 | 2.530 | 92,417 | +0.13(+5.42%) |
Nov 30, 2015 | 2.420 | 2.479 | 2.400 | 2.400 | 21,643 | -0.02(-0.83%) |
Nov 27, 2015 | 2.470 | 2.470 | 2.410 | 2.420 | 14,665 | -0.03(-1.22%) |
Nov 25, 2015 | 2.450 | 2.450 | 2.450 | 2.450 | 15,700 | +0.01(+0.41%) |
Nov 24, 2015 | 2.340 | 2.450 | 2.300 | 2.440 | 185,464 | +0.13(+5.63%) |
Nov 23, 2015 | 2.320 | 2.350 | 2.300 | 2.310 | 43,417 | -0.01(-0.43%) |
Nov 20, 2015 | 2.350 | 2.360 | 2.290 | 2.320 | 262,832 | -0.01(-0.43%) |
Nov 19, 2015 | 2.350 | 2.390 | 2.280 | 2.330 | 170,120 | -0.01(-0.43%) |
Nov 18, 2015 | 2.302 | 2.350 | 2.290 | 2.340 | 69,470 | +0.03(+1.30%) |
Nov 17, 2015 | 2.318 | 2.350 | 2.290 | 2.310 | 7,115 | -0.02(-0.86%) |
Nov 16, 2015 | 2.330 | 2.330 | 2.290 | 2.330 | 11,494 | +0.02(+0.87%) |
Nov 13, 2015 | 2.290 | 2.330 | 2.290 | 2.310 | 7,248 | +0.01(+0.43%) |
Nov 12, 2015 | 2.280 | 2.300 | 2.260 | 2.300 | 21,243 | -0.01(-0.43%) |
Nov 11, 2015 | 2.280 | 2.320 | 2.265 | 2.310 | 20,406 | +0.03(+1.32%) |
Nov 10, 2015 | 2.210 | 2.310 | 2.210 | 2.280 | 32,627 | +0.07(+3.17%) |
Nov 09, 2015 | 2.200 | 2.310 | 2.200 | 2.210 | 32,749 | +0.00(+0.00%) |
Nov 06, 2015 | 2.290 | 2.290 | 2.200 | 2.210 | 25,777 | -0.09(-3.91%) |
Nov 05, 2015 | 2.260 | 2.300 | 2.260 | 2.300 | 25,928 | +0.04(+1.77%) |
Nov 04, 2015 | 2.174 | 2.270 | 2.173 | 2.260 | 28,021 | +0.08(+3.67%) |
Nov 03, 2015 | 2.130 | 2.250 | 2.120 | 2.180 | 60,097 | +0.00(+0.00%) |
Nov 02, 2015 | 2.170 | 2.230 | 2.170 | 2.180 | 16,603 | -0.02(-0.91%) |
Oct 30, 2015 | 2.230 | 2.280 | 2.170 | 2.200 | 14,289 | +0.03(+1.38%) |
Oct 29, 2015 | 2.250 | 2.250 | 2.170 | 2.170 | 21,314 | -0.04(-1.81%) |
Oct 28, 2015 | 2.210 | 2.250 | 2.200 | 2.210 | 28,749 | -0.01(-0.45%) |
Oct 27, 2015 | 2.220 | 2.230 | 2.195 | 2.220 | 57,521 | +0.00(+0.00%) |
Oct 26, 2015 | 2.240 | 2.250 | 2.200 | 2.220 | 14,314 | -0.03(-1.37%) |
Oct 23, 2015 | 2.170 | 2.280 | 2.170 | 2.251 | 14,981 | +0.03(+1.39%) |
Oct 22, 2015 | 2.260 | 2.270 | 2.200 | 2.220 | 2,332 | -0.04(-1.77%) |
Oct 21, 2015 | 2.290 | 2.290 | 2.170 | 2.260 | 40,382 | -0.02(-0.88%) |
Oct 20, 2015 | 2.270 | 2.280 | 2.210 | 2.280 | 10,513 | +0.04(+1.79%) |
Oct 19, 2015 | 2.260 | 2.276 | 2.230 | 2.240 | 3,701 | -0.01(-0.44%) |
Oct 16, 2015 | 2.250 | 2.277 | 2.220 | 2.250 | 96,714 | +0.03(+1.35%) |
Oct 15, 2015 | 2.250 | 2.250 | 2.170 | 2.220 | 12,610 | +0.03(+1.37%) |
Oct 14, 2015 | 2.212 | 2.250 | 2.160 | 2.190 | 19,996 | -0.02(-0.90%) |
Oct 13, 2015 | 2.150 | 2.280 | 2.150 | 2.210 | 106,888 | +0.10(+4.74%) |
Oct 12, 2015 | 2.120 | 2.120 | 2.060 | 2.110 | 20,759 | +0.00(+0.00%) |
Oct 09, 2015 | 2.060 | 2.126 | 2.060 | 2.110 | 41,986 | +0.05(+2.43%) |
Oct 08, 2015 | 2.070 | 2.100 | 2.050 | 2.060 | 84,399 | -0.03(-1.44%) |
Oct 07, 2015 | 2.080 | 2.100 | 1.930 | 2.090 | 11,689 | +0.00(+0.00%) |
Oct 06, 2015 | 2.000 | 2.090 | 1.980 | 2.090 | 212,059 | +0.07(+3.47%) |
Oct 05, 2015 | 1.980 | 2.020 | 1.920 | 2.020 | 121,341 | +0.03(+1.51%) |
Oct 02, 2015 | 1.950 | 2.000 | 1.910 | 1.990 | 21,272 | +0.07(+3.65%) |
Oct 01, 2015 | 1.930 | 1.970 | 1.900 | 1.920 | 38,197 | +0.00(+0.00%) |
Sep 30, 2015 | 1.950 | 1.996 | 1.910 | 1.920 | 37,927 | -0.07(-3.52%) |
Sep 29, 2015 | 1.970 | 2.040 | 1.960 | 1.990 | 11,253 | +0.02(+1.02%) |
Sep 28, 2015 | 2.012 | 2.012 | 1.940 | 1.970 | 23,966 | -0.01(-0.51%) |
Sep 25, 2015 | 1.998 | 2.080 | 1.980 | 1.980 | 38,915 | -0.01(-0.50%) |
Sep 24, 2015 | 2.060 | 2.080 | 1.980 | 1.990 | 38,709 | -0.09(-4.33%) |
Sep 23, 2015 | 2.090 | 2.110 | 2.060 | 2.080 | 12,564 | -0.01(-0.48%) |
Sep 22, 2015 | 2.160 | 2.160 | 2.090 | 2.090 | 28,701 | -0.08(-3.69%) |
Sep 21, 2015 | 2.160 | 2.180 | 2.130 | 2.170 | 3,687 | +0.00(+0.00%) |
Sep 18, 2015 | 2.120 | 2.170 | 2.120 | 2.170 | 28,157 | +0.03(+1.40%) |
Sep 17, 2015 | 2.120 | 2.210 | 2.120 | 2.140 | 11,611 | -0.01(-0.47%) |
Sep 16, 2015 | 2.170 | 2.170 | 2.110 | 2.150 | 20,452 | -0.02(-0.92%) |
Sep 15, 2015 | 2.130 | 2.180 | 2.130 | 2.170 | 19,572 | +0.04(+1.88%) |
Sep 14, 2015 | 2.200 | 2.200 | 2.110 | 2.130 | 18,524 | -0.09(-4.05%) |
Sep 11, 2015 | 2.180 | 2.290 | 2.130 | 2.220 | 14,551 | +0.00(+0.00%) |
Sep 10, 2015 | 2.170 | 2.310 | 2.170 | 2.220 | 14,812 | +0.04(+1.83%) |
Sep 09, 2015 | 2.160 | 2.200 | 2.140 | 2.180 | 11,098 | +0.04(+1.87%) |
Sep 08, 2015 | 2.180 | 2.180 | 2.120 | 2.140 | 26,497 | -0.01(-0.47%) |
Sep 04, 2015 | 2.100 | 2.150 | 2.150 | 2.150 | 10,100 | +0.02(+0.94%) |
Sep 03, 2015 | 2.150 | 2.160 | 2.105 | 2.130 | 30,596 | -0.01(-0.47%) |
Sep 02, 2015 | 2.190 | 2.190 | 2.130 | 2.140 | 31,213 | -0.03(-1.38%) |
Sep 01, 2015 | 2.170 | 2.230 | 2.150 | 2.170 | 23,921 | -0.02(-0.91%) |
Aug 31, 2015 | 2.170 | 2.289 | 2.170 | 2.190 | 45,235 | -0.01(-0.45%) |
Aug 28, 2015 | 2.170 | 2.260 | 2.170 | 2.200 | 44,853 | +0.06(+2.80%) |
Aug 27, 2015 | 2.180 | 2.190 | 2.140 | 2.140 | 17,031 | -0.02(-0.93%) |
Aug 26, 2015 | 2.160 | 2.170 | 2.110 | 2.160 | 76,327 | +0.00(+0.00%) |
Aug 25, 2015 | 2.150 | 2.210 | 2.110 | 2.160 | 146,673 | +0.02(+0.93%) |
Aug 24, 2015 | 2.100 | 2.170 | 2.050 | 2.140 | 106,478 | -0.01(-0.47%) |
Aug 21, 2015 | 2.120 | 2.200 | 2.100 | 2.150 | 43,183 | +0.02(+0.94%) |
Aug 20, 2015 | 2.170 | 2.180 | 2.130 | 2.130 | 38,508 | -0.05(-2.29%) |
Aug 19, 2015 | 2.230 | 2.250 | 2.160 | 2.180 | 51,873 | -0.03(-1.36%) |
Aug 18, 2015 | 2.210 | 2.260 | 2.190 | 2.210 | 59,146 | +0.00(+0.00%) |
Aug 17, 2015 | 2.170 | 2.250 | 2.150 | 2.210 | 49,555 | +0.00(+0.00%) |
Aug 14, 2015 | 2.120 | 2.220 | 2.120 | 2.210 | 39,559 | +0.00(+0.00%) |
Aug 13, 2015 | 2.230 | 2.240 | 2.175 | 2.210 | 23,039 | +0.00(+0.00%) |
Aug 12, 2015 | 2.170 | 2.210 | 2.140 | 2.210 | 20,072 | +0.00(+0.00%) |
Aug 11, 2015 | 2.190 | 2.260 | 2.175 | 2.210 | 63,642 | -0.03(-1.34%) |
Aug 10, 2015 | 2.199 | 2.240 | 2.050 | 2.240 | 98,913 | +0.04(+1.82%) |
Aug 07, 2015 | 2.080 | 2.220 | 1.980 | 2.200 | 79,030 | +0.06(+2.80%) |
Aug 06, 2015 | 2.130 | 2.140 | 2.120 | 2.140 | 15,223 | -0.03(-1.38%) |
Aug 05, 2015 | 2.200 | 2.200 | 2.150 | 2.170 | 16,509 | -0.05(-2.25%) |
Aug 04, 2015 | 2.241 | 2.290 | 2.210 | 2.220 | 23,642 | -0.06(-2.63%) |
Aug 03, 2015 | 2.350 | 2.350 | 2.280 | 2.280 | 20,080 | -0.07(-2.98%) |
Jul 31, 2015 | 2.380 | 2.440 | 2.350 | 2.350 | 38,234 | -0.03(-1.26%) |
Jul 30, 2015 | 2.380 | 2.410 | 2.320 | 2.380 | 55,199 | +0.04(+1.71%) |
Jul 29, 2015 | 2.410 | 2.410 | 2.320 | 2.340 | 95,481 | -0.08(-3.31%) |
Jul 28, 2015 | 2.400 | 2.430 | 2.380 | 2.420 | 73,963 | +0.02(+0.83%) |
Jul 27, 2015 | 2.400 | 2.420 | 2.383 | 2.400 | 36,677 | +0.00(+0.00%) |
Jul 24, 2015 | 2.410 | 2.470 | 2.390 | 2.400 | 77,724 | -0.03(-1.23%) |
Jul 23, 2015 | 2.427 | 2.470 | 2.380 | 2.430 | 89,006 | +0.02(+0.83%) |
Jul 22, 2015 | 2.410 | 2.455 | 2.400 | 2.410 | 20,077 | -0.02(-0.82%) |
Jul 21, 2015 | 2.405 | 2.480 | 2.402 | 2.430 | 27,373 | +0.01(+0.41%) |
Jul 20, 2015 | 2.470 | 2.470 | 2.393 | 2.420 | 32,316 | -0.03(-1.22%) |
Jul 17, 2015 | 2.416 | 2.470 | 2.400 | 2.450 | 22,025 | +0.03(+1.24%) |
Jul 16, 2015 | 2.410 | 2.440 | 2.400 | 2.420 | 9,500 | -0.02(-0.82%) |
Jul 15, 2015 | 2.400 | 2.460 | 2.400 | 2.440 | 22,188 | +0.03(+1.24%) |
Jul 14, 2015 | 2.470 | 2.470 | 2.400 | 2.410 | 47,695 | -0.04(-1.63%) |
Jul 13, 2015 | 2.410 | 2.490 | 2.400 | 2.450 | 25,035 | +0.02(+0.82%) |
Jul 10, 2015 | 2.400 | 2.469 | 2.400 | 2.430 | 16,302 | +0.01(+0.41%) |
Jul 09, 2015 | 2.510 | 2.510 | 2.400 | 2.420 | 59,859 | -0.06(-2.42%) |
Jul 08, 2015 | 2.450 | 2.530 | 2.450 | 2.480 | 340,628 | +0.00(+0.00%) |
Jul 07, 2015 | 2.500 | 2.520 | 2.480 | 2.480 | 148,551 | -0.02(-0.80%) |
Jul 06, 2015 | 2.500 | 2.530 | 2.490 | 2.500 | 97,756 | +0.00(+0.00%) |
Jul 02, 2015 | 2.490 | 2.500 | 2.500 | 2.500 | 32,100 | +0.03(+1.21%) |
Jul 01, 2015 | 2.560 | 2.590 | 2.450 | 2.470 | 51,353 | -0.05(-1.98%) |
Jun 30, 2015 | 2.580 | 2.590 | 2.480 | 2.520 | 66,145 | -0.05(-1.95%) |
Jun 29, 2015 | 2.500 | 2.580 | 2.500 | 2.570 | 84,860 | +0.04(+1.58%) |
Jun 26, 2015 | 2.520 | 2.605 | 2.520 | 2.530 | 42,787 | -0.06(-2.32%) |
Jun 25, 2015 | 2.560 | 2.670 | 2.540 | 2.590 | 35,851 | +0.01(+0.39%) |
Jun 24, 2015 | 2.630 | 2.680 | 2.530 | 2.580 | 52,905 | -0.05(-1.90%) |
Jun 23, 2015 | 2.570 | 2.680 | 2.540 | 2.630 | 91,436 | +0.09(+3.54%) |
Jun 22, 2015 | 2.520 | 2.560 | 2.500 | 2.540 | 36,825 | +0.06(+2.42%) |
Jun 19, 2015 | 2.500 | 2.520 | 2.480 | 2.480 | 17,818 | -0.05(-1.98%) |
Jun 18, 2015 | 2.479 | 2.580 | 2.460 | 2.530 | 48,876 | +0.05(+2.22%) |
Jun 17, 2015 | 2.501 | 2.505 | 2.460 | 2.475 | 26,627 | -0.03(-1.39%) |
Jun 16, 2015 | 2.500 | 2.530 | 2.474 | 2.510 | 27,729 | +0.03(+1.21%) |
Jun 15, 2015 | 2.454 | 2.500 | 2.450 | 2.480 | 17,432 | -0.01(-0.40%) |
Jun 12, 2015 | 2.500 | 2.530 | 2.451 | 2.490 | 24,334 | -0.03(-1.19%) |
Jun 11, 2015 | 2.520 | 2.552 | 2.480 | 2.520 | 38,857 | +0.01(+0.40%) |
Jun 10, 2015 | 2.420 | 2.510 | 2.400 | 2.510 | 141,548 | +0.10(+4.15%) |
Jun 09, 2015 | 2.406 | 2.420 | 2.400 | 2.410 | 21,870 | +0.01(+0.42%) |
Jun 08, 2015 | 2.410 | 2.470 | 2.400 | 2.400 | 25,630 | -0.02(-0.83%) |
Jun 05, 2015 | 2.401 | 2.440 | 2.400 | 2.420 | 26,409 | -0.01(-0.41%) |
Jun 04, 2015 | 2.450 | 2.460 | 2.410 | 2.430 | 47,690 | -0.06(-2.41%) |
Jun 03, 2015 | 2.541 | 2.550 | 2.460 | 2.490 | 24,175 | -0.05(-1.97%) |
Jun 02, 2015 | 2.500 | 2.540 | 2.464 | 2.540 | 10,278 | +0.01(+0.40%) |
Jun 01, 2015 | 2.510 | 2.560 | 2.530 | 2.530 | 7,049 | +0.00(+0.00%) |
May 29, 2015 | 2.500 | 2.530 | 2.500 | 2.530 | 2,853 | -0.03(-1.17%) |
May 28, 2015 | 2.510 | 2.620 | 2.438 | 2.560 | 30,245 | +0.05(+1.99%) |
May 27, 2015 | 2.411 | 2.590 | 2.410 | 2.510 | 57,213 | +0.08(+3.29%) |
May 26, 2015 | 2.410 | 2.450 | 2.410 | 2.430 | 9,125 | -0.02(-0.82%) |
May 22, 2015 | 2.400 | 2.450 | 2.450 | 2.450 | 20,700 | +0.05(+2.08%) |
May 21, 2015 | 2.360 | 2.400 | 2.350 | 2.400 | 38,470 | +0.05(+2.13%) |
May 20, 2015 | 2.390 | 2.480 | 2.280 | 2.350 | 45,464 | -0.07(-2.89%) |
May 19, 2015 | 2.350 | 2.470 | 2.330 | 2.420 | 59,120 | +0.04(+1.68%) |
May 18, 2015 | 2.410 | 2.410 | 2.334 | 2.380 | 7,832 | -0.03(-1.24%) |
May 15, 2015 | 2.360 | 2.410 | 2.320 | 2.410 | 24,688 | +0.05(+2.12%) |
May 14, 2015 | 2.340 | 2.370 | 2.300 | 2.360 | 36,641 | +0.00(+0.00%) |
May 13, 2015 | 2.340 | 2.360 | 2.310 | 2.360 | 12,557 | +0.02(+0.85%) |
May 12, 2015 | 2.360 | 2.360 | 2.310 | 2.340 | 6,412 | -0.02(-0.85%) |
May 11, 2015 | 2.290 | 2.390 | 2.290 | 2.360 | 50,612 | +0.08(+3.51%) |
May 08, 2015 | 2.300 | 2.330 | 2.280 | 2.280 | 19,609 | -0.01(-0.44%) |
May 07, 2015 | 2.300 | 2.330 | 2.280 | 2.290 | 16,455 | -0.02(-0.87%) |
May 06, 2015 | 2.280 | 2.320 | 2.230 | 2.310 | 33,010 | +0.05(+2.21%) |
May 05, 2015 | 2.295 | 2.295 | 2.220 | 2.260 | 41,587 | -0.04(-1.74%) |
May 04, 2015 | 2.300 | 2.377 | 2.295 | 2.300 | 48,048 | -0.03(-1.29%) |