Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.730 | 2.800 | 2.530 | 2.610 | 333,360 | -0.10(-3.69%) |
Apr 28, 2016 | 2.960 | 3.000 | 2.620 | 2.710 | 730,022 | -0.19(-6.55%) |
Apr 27, 2016 | 2.830 | 3.040 | 2.810 | 2.900 | 797,163 | +0.09(+3.20%) |
Apr 26, 2016 | 2.500 | 2.770 | 2.480 | 2.810 | 436,549 | +0.28(+11.07%) |
Apr 25, 2016 | 2.400 | 2.599 | 2.380 | 2.530 | 444,159 | +0.16(+6.75%) |
Apr 22, 2016 | 2.350 | 2.450 | 2.300 | 2.370 | 343,777 | +0.02(+0.85%) |
Apr 21, 2016 | 2.290 | 2.550 | 2.250 | 2.350 | 1,093,310 | +0.10(+4.44%) |
Apr 20, 2016 | 2.350 | 2.480 | 2.050 | 2.250 | 1,522,838 | +0.01(+0.45%) |
Apr 19, 2016 | 1.740 | 2.320 | 1.695 | 2.240 | 1,893,738 | +0.55(+32.54%) |
Apr 18, 2016 | 1.650 | 1.810 | 1.580 | 1.690 | 690,880 | +0.06(+3.68%) |
Apr 15, 2016 | 1.680 | 1.680 | 1.618 | 1.630 | 333,436 | -0.01(-0.61%) |
Apr 14, 2016 | 1.680 | 1.700 | 1.550 | 1.640 | 348,425 | +0.00(+0.00%) |
Apr 13, 2016 | 1.660 | 1.740 | 1.600 | 1.640 | 259,220 | +0.04(+2.50%) |
Apr 12, 2016 | 1.650 | 1.700 | 1.530 | 1.600 | 246,751 | -0.05(-3.03%) |
Apr 11, 2016 | 1.830 | 1.830 | 1.620 | 1.650 | 353,533 | -0.13(-7.30%) |
Apr 08, 2016 | 1.800 | 1.920 | 1.650 | 1.780 | 758,970 | -0.02(-1.11%) |
Apr 07, 2016 | 1.440 | 1.920 | 1.440 | 1.800 | 1,328,999 | +0.41(+29.50%) |
Apr 06, 2016 | 1.380 | 1.400 | 1.330 | 1.390 | 126,261 | +0.01(+0.72%) |
Apr 05, 2016 | 1.400 | 1.400 | 1.370 | 1.380 | 73,206 | -0.02(-1.43%) |
Apr 04, 2016 | 1.420 | 1.420 | 1.370 | 1.400 | 121,437 | +0.01(+0.72%) |
Apr 01, 2016 | 1.360 | 1.440 | 1.360 | 1.390 | 94,490 | +0.04(+2.96%) |
Mar 31, 2016 | 1.380 | 1.440 | 1.320 | 1.350 | 100,056 | +0.00(+0.00%) |
Mar 30, 2016 | 1.410 | 1.450 | 1.350 | 1.350 | 195,832 | -0.06(-4.26%) |
Mar 29, 2016 | 1.440 | 1.450 | 1.370 | 1.410 | 174,121 | -0.03(-2.08%) |
Mar 28, 2016 | 1.410 | 1.470 | 1.339 | 1.440 | 235,366 | +0.07(+5.11%) |
Mar 24, 2016 | 1.380 | 1.370 | 1.370 | 1.370 | 76,600 | -0.03(-2.14%) |
Mar 23, 2016 | 1.420 | 1.420 | 1.300 | 1.400 | 222,867 | +0.01(+0.72%) |
Mar 22, 2016 | 1.420 | 1.480 | 1.380 | 1.390 | 361,429 | -0.02(-1.42%) |
Mar 21, 2016 | 1.260 | 1.540 | 1.220 | 1.410 | 814,890 | +0.11(+8.46%) |
Mar 18, 2016 | 1.380 | 1.400 | 1.020 | 1.300 | 1,344,461 | -0.40(-23.53%) |
Mar 17, 2016 | 1.510 | 1.730 | 1.380 | 1.700 | 1,423,500 | +0.16(+10.39%) |
Mar 16, 2016 | 1.320 | 1.720 | 1.300 | 1.540 | 2,087,814 | +0.24(+18.46%) |
Mar 15, 2016 | 1.250 | 1.360 | 1.220 | 1.300 | 387,857 | +0.05(+4.00%) |
Mar 14, 2016 | 1.250 | 1.260 | 1.250 | 1.250 | 45,775 | +0.00(+0.00%) |
Mar 11, 2016 | 1.270 | 1.270 | 1.220 | 1.250 | 43,735 | +0.01(+0.81%) |
Mar 10, 2016 | 1.360 | 1.370 | 1.200 | 1.240 | 79,110 | -0.08(-6.05%) |
Mar 09, 2016 | 1.250 | 1.350 | 1.160 | 1.320 | 92,837 | +0.08(+6.44%) |
Mar 08, 2016 | 1.270 | 1.270 | 1.210 | 1.240 | 43,637 | -0.05(-3.88%) |
Mar 07, 2016 | 1.170 | 1.400 | 1.170 | 1.290 | 301,976 | +0.13(+11.21%) |
Mar 04, 2016 | 1.140 | 1.170 | 1.140 | 1.160 | 95,484 | +0.02(+1.75%) |
Mar 03, 2016 | 1.150 | 1.240 | 1.120 | 1.140 | 50,875 | -0.01(-0.87%) |
Mar 02, 2016 | 1.200 | 1.270 | 1.150 | 1.150 | 138,250 | -0.03(-2.54%) |
Mar 01, 2016 | 1.150 | 1.190 | 1.110 | 1.180 | 94,797 | +0.03(+2.61%) |
Feb 29, 2016 | 1.180 | 1.190 | 1.150 | 1.150 | 29,295 | -0.04(-3.36%) |
Feb 26, 2016 | 1.180 | 1.230 | 1.150 | 1.190 | 39,768 | +0.01(+0.85%) |
Feb 25, 2016 | 1.170 | 1.260 | 1.130 | 1.180 | 67,696 | +0.03(+2.61%) |
Feb 24, 2016 | 1.130 | 1.230 | 1.120 | 1.150 | 73,241 | +0.00(+0.00%) |
Feb 23, 2016 | 1.110 | 1.200 | 1.110 | 1.150 | 116,663 | +0.00(+0.00%) |
Feb 22, 2016 | 1.180 | 1.180 | 1.140 | 1.150 | 51,349 | +0.00(+0.00%) |
Feb 19, 2016 | 1.180 | 1.190 | 1.100 | 1.150 | 41,417 | -0.04(-3.36%) |
Feb 18, 2016 | 1.150 | 1.190 | 1.110 | 1.190 | 46,075 | +0.10(+9.17%) |
Feb 17, 2016 | 1.100 | 1.180 | 1.060 | 1.090 | 90,808 | -0.01(-0.91%) |
Feb 16, 2016 | 1.060 | 1.160 | 1.004 | 1.100 | 60,156 | +0.04(+3.77%) |
Feb 12, 2016 | 0.9300 | 1.060 | 1.060 | 1.060 | 154,100 | +0.13(+14.20%) |
Feb 11, 2016 | 0.9800 | 1.005 | 0.8800 | 0.9282 | 86,416 | -0.06(-6.24%) |
Feb 10, 2016 | 1.060 | 1.090 | 0.8800 | 0.9900 | 66,828 | -0.02(-1.98%) |
Feb 09, 2016 | 0.9803 | 1.150 | 0.9700 | 1.010 | 83,682 | +0.02(+2.01%) |
Feb 08, 2016 | 1.238 | 1.238 | 0.9300 | 0.9901 | 208,033 | -0.22(-18.17%) |
Feb 05, 2016 | 1.260 | 1.300 | 1.190 | 1.210 | 86,973 | -0.08(-6.20%) |
Feb 04, 2016 | 1.090 | 1.300 | 1.075 | 1.290 | 263,559 | +0.21(+19.44%) |
Feb 03, 2016 | 1.080 | 1.080 | 1.040 | 1.080 | 18,140 | +0.03(+2.86%) |
Feb 02, 2016 | 1.080 | 1.080 | 1.010 | 1.050 | 59,248 | -0.01(-0.94%) |
Feb 01, 2016 | 1.050 | 1.090 | 1.020 | 1.060 | 44,756 | -0.03(-2.75%) |
Jan 29, 2016 | 1.050 | 1.090 | 1.010 | 1.090 | 68,384 | +0.07(+6.86%) |
Jan 28, 2016 | 1.020 | 1.030 | 0.9700 | 1.020 | 241,947 | +0.00(+0.00%) |
Jan 27, 2016 | 1.090 | 1.090 | 0.9600 | 1.020 | 73,248 | -0.04(-3.77%) |
Jan 26, 2016 | 0.9770 | 1.090 | 0.9500 | 1.060 | 66,867 | +0.08(+8.16%) |
Jan 25, 2016 | 1.010 | 1.010 | 0.9500 | 0.9800 | 106,809 | -0.02(-2.00%) |
Jan 22, 2016 | 1.100 | 1.100 | 0.9600 | 1.000 | 183,067 | -0.05(-4.76%) |
Jan 21, 2016 | 1.020 | 1.099 | 0.9701 | 1.050 | 197,756 | +0.05(+5.00%) |
Jan 20, 2016 | 1.050 | 1.090 | 0.9100 | 1.000 | 458,875 | +0.02(+2.04%) |
Jan 19, 2016 | 1.095 | 1.095 | 0.9700 | 0.9800 | 150,899 | -0.08(-7.55%) |
Jan 15, 2016 | 1.200 | 1.060 | 1.060 | 1.060 | 458,400 | -0.16(-13.11%) |
Jan 14, 2016 | 1.280 | 1.280 | 1.170 | 1.220 | 177,385 | -0.06(-4.69%) |
Jan 13, 2016 | 1.480 | 1.540 | 1.200 | 1.280 | 153,379 | -0.16(-11.11%) |
Jan 12, 2016 | 1.350 | 1.460 | 1.350 | 1.440 | 88,439 | +0.09(+6.67%) |
Jan 11, 2016 | 1.610 | 1.732 | 1.340 | 1.350 | 213,641 | -0.26(-16.15%) |
Jan 08, 2016 | 1.700 | 1.710 | 1.590 | 1.610 | 73,906 | -0.08(-4.73%) |
Jan 07, 2016 | 1.700 | 1.790 | 1.650 | 1.690 | 136,323 | -0.06(-3.43%) |
Jan 06, 2016 | 1.760 | 1.790 | 1.673 | 1.750 | 103,961 | -0.05(-2.78%) |
Jan 05, 2016 | 1.860 | 1.860 | 1.710 | 1.800 | 216,756 | -0.02(-1.10%) |
Jan 04, 2016 | 1.670 | 1.830 | 1.660 | 1.820 | 248,033 | +0.13(+7.69%) |
Dec 31, 2015 | 1.660 | 1.690 | 1.690 | 1.690 | 238,500 | +0.02(+1.20%) |
Dec 30, 2015 | 1.670 | 1.704 | 1.650 | 1.670 | 233,890 | +0.00(+0.00%) |
Dec 29, 2015 | 1.660 | 1.770 | 1.560 | 1.670 | 244,755 | -0.02(-1.18%) |
Dec 28, 2015 | 1.780 | 1.800 | 1.650 | 1.690 | 243,422 | -0.08(-4.52%) |
Dec 24, 2015 | 1.840 | 1.770 | 1.770 | 1.770 | 84,200 | -0.02(-1.12%) |
Dec 23, 2015 | 1.790 | 1.900 | 1.740 | 1.790 | 239,660 | +0.01(+0.56%) |
Dec 22, 2015 | 1.700 | 1.810 | 1.620 | 1.780 | 334,923 | +0.12(+7.23%) |
Dec 21, 2015 | 1.500 | 1.680 | 1.500 | 1.660 | 262,498 | +0.17(+11.41%) |
Dec 18, 2015 | 1.500 | 1.580 | 1.450 | 1.490 | 168,310 | -0.01(-0.67%) |
Dec 17, 2015 | 1.470 | 1.520 | 1.440 | 1.500 | 101,912 | +0.06(+4.17%) |
Dec 16, 2015 | 1.410 | 1.570 | 1.370 | 1.440 | 228,719 | +0.04(+2.86%) |
Dec 15, 2015 | 1.395 | 1.480 | 1.380 | 1.400 | 131,192 | +0.00(+0.00%) |
Dec 14, 2015 | 1.440 | 1.490 | 1.364 | 1.400 | 60,920 | -0.03(-2.10%) |
Dec 11, 2015 | 1.440 | 1.450 | 1.410 | 1.430 | 27,116 | -0.02(-1.38%) |
Dec 10, 2015 | 1.480 | 1.590 | 1.390 | 1.450 | 115,389 | +0.00(+0.00%) |
Dec 09, 2015 | 1.400 | 1.470 | 1.390 | 1.450 | 111,724 | +0.02(+1.40%) |
Dec 08, 2015 | 1.380 | 1.430 | 1.350 | 1.430 | 42,664 | +0.05(+3.62%) |
Dec 07, 2015 | 1.430 | 1.450 | 1.350 | 1.380 | 119,454 | -0.06(-4.17%) |
Dec 04, 2015 | 1.430 | 1.476 | 1.410 | 1.440 | 100,238 | -0.02(-1.37%) |
Dec 03, 2015 | 1.600 | 1.610 | 1.360 | 1.460 | 277,689 | -0.16(-9.88%) |
Dec 02, 2015 | 1.730 | 1.780 | 1.500 | 1.620 | 419,122 | -0.06(-3.57%) |
Dec 01, 2015 | 1.330 | 1.690 | 1.320 | 1.680 | 478,653 | +0.34(+25.37%) |
Nov 30, 2015 | 1.320 | 1.420 | 1.220 | 1.340 | 250,244 | +0.02(+1.52%) |
Nov 27, 2015 | 1.290 | 1.330 | 1.220 | 1.320 | 170,469 | +0.02(+1.54%) |
Nov 25, 2015 | 1.260 | 1.300 | 1.300 | 1.300 | 519,400 | +0.07(+5.69%) |
Nov 24, 2015 | 1.410 | 1.460 | 1.210 | 1.230 | 466,531 | -0.16(-11.51%) |
Nov 23, 2015 | 1.320 | 1.500 | 1.280 | 1.390 | 506,010 | +0.09(+6.92%) |
Nov 20, 2015 | 1.300 | 1.350 | 1.280 | 1.300 | 168,159 | +0.02(+1.56%) |
Nov 19, 2015 | 1.410 | 1.520 | 1.280 | 1.280 | 190,607 | -0.11(-7.91%) |
Nov 18, 2015 | 1.480 | 1.480 | 1.380 | 1.390 | 126,532 | -0.06(-4.14%) |
Nov 17, 2015 | 1.480 | 1.520 | 1.450 | 1.450 | 94,103 | -0.01(-0.68%) |
Nov 16, 2015 | 1.540 | 1.680 | 1.430 | 1.460 | 61,517 | -0.06(-3.95%) |
Nov 13, 2015 | 1.450 | 1.610 | 1.420 | 1.520 | 184,558 | +0.08(+5.56%) |
Nov 12, 2015 | 1.470 | 1.500 | 1.420 | 1.440 | 88,671 | -0.04(-2.70%) |
Nov 11, 2015 | 1.640 | 1.640 | 1.480 | 1.480 | 71,226 | -0.14(-8.64%) |
Nov 10, 2015 | 1.650 | 1.695 | 1.560 | 1.620 | 126,090 | -0.04(-2.41%) |
Nov 09, 2015 | 1.610 | 1.680 | 1.580 | 1.660 | 99,316 | +0.06(+3.75%) |
Nov 06, 2015 | 1.640 | 1.681 | 1.570 | 1.600 | 74,338 | -0.04(-2.44%) |
Nov 05, 2015 | 1.690 | 1.750 | 1.590 | 1.640 | 129,586 | +0.01(+0.61%) |
Nov 04, 2015 | 1.500 | 1.650 | 1.470 | 1.630 | 218,784 | +0.14(+9.40%) |
Nov 03, 2015 | 1.400 | 1.560 | 1.400 | 1.490 | 198,874 | +0.06(+4.20%) |
Nov 02, 2015 | 1.550 | 1.560 | 1.350 | 1.430 | 345,883 | -0.12(-7.74%) |
Oct 30, 2015 | 1.580 | 1.632 | 1.520 | 1.550 | 119,221 | -0.05(-3.13%) |
Oct 29, 2015 | 1.640 | 1.670 | 1.580 | 1.600 | 84,878 | -0.05(-3.03%) |
Oct 28, 2015 | 1.650 | 1.700 | 1.620 | 1.650 | 68,270 | +0.03(+1.85%) |
Oct 27, 2015 | 1.690 | 1.690 | 1.620 | 1.620 | 56,537 | -0.06(-3.57%) |
Oct 26, 2015 | 1.720 | 1.728 | 1.620 | 1.680 | 39,875 | -0.02(-1.18%) |
Oct 23, 2015 | 1.560 | 1.800 | 1.550 | 1.700 | 176,704 | +0.08(+4.94%) |
Oct 22, 2015 | 1.770 | 1.770 | 1.580 | 1.620 | 190,511 | -0.12(-6.90%) |
Oct 21, 2015 | 1.800 | 1.820 | 1.650 | 1.740 | 100,564 | -0.06(-3.33%) |
Oct 20, 2015 | 1.860 | 1.980 | 1.800 | 1.800 | 172,750 | -0.04(-2.17%) |
Oct 19, 2015 | 1.940 | 1.980 | 1.840 | 1.840 | 158,410 | -0.09(-4.66%) |
Oct 16, 2015 | 1.990 | 1.990 | 1.830 | 1.930 | 159,858 | -0.04(-2.03%) |
Oct 15, 2015 | 1.930 | 1.990 | 1.880 | 1.970 | 207,594 | +0.04(+2.07%) |
Oct 14, 2015 | 2.010 | 2.010 | 1.900 | 1.930 | 93,659 | -0.02(-1.03%) |
Oct 13, 2015 | 2.010 | 2.087 | 1.950 | 1.950 | 105,470 | -0.06(-2.99%) |
Oct 12, 2015 | 2.100 | 2.100 | 1.980 | 2.010 | 40,630 | -0.09(-4.29%) |
Oct 09, 2015 | 2.100 | 2.130 | 2.010 | 2.100 | 78,478 | +0.00(+0.00%) |
Oct 08, 2015 | 2.040 | 2.160 | 1.970 | 2.100 | 103,087 | +0.06(+2.94%) |
Oct 07, 2015 | 2.020 | 2.170 | 1.940 | 2.040 | 234,207 | +0.00(+0.00%) |
Oct 06, 2015 | 2.170 | 2.270 | 1.970 | 2.040 | 170,449 | -0.13(-5.99%) |
Oct 05, 2015 | 2.060 | 2.190 | 2.029 | 2.170 | 77,579 | +0.10(+4.83%) |
Oct 02, 2015 | 1.980 | 2.117 | 1.960 | 2.070 | 94,912 | +0.07(+3.50%) |
Oct 01, 2015 | 1.920 | 2.100 | 1.820 | 2.000 | 251,440 | +0.06(+3.09%) |
Sep 30, 2015 | 1.970 | 2.058 | 1.810 | 1.940 | 216,345 | -0.04(-2.02%) |
Sep 29, 2015 | 1.960 | 2.050 | 1.610 | 1.980 | 242,439 | +0.00(+0.00%) |
Sep 28, 2015 | 2.330 | 2.330 | 1.750 | 1.980 | 545,487 | -0.36(-15.38%) |
Sep 25, 2015 | 2.620 | 2.690 | 2.280 | 2.340 | 369,350 | -0.28(-10.69%) |
Sep 24, 2015 | 2.680 | 2.700 | 2.480 | 2.620 | 245,985 | -0.09(-3.32%) |
Sep 23, 2015 | 2.750 | 2.810 | 2.610 | 2.710 | 194,126 | +0.02(+0.74%) |
Sep 22, 2015 | 2.800 | 2.890 | 2.650 | 2.690 | 241,496 | -0.12(-4.44%) |
Sep 21, 2015 | 3.170 | 3.200 | 2.800 | 2.815 | 237,970 | -0.31(-9.78%) |
Sep 18, 2015 | 2.930 | 3.310 | 2.910 | 3.120 | 773,506 | +0.21(+7.22%) |
Sep 17, 2015 | 2.860 | 3.070 | 2.840 | 2.910 | 289,644 | +0.07(+2.46%) |
Sep 16, 2015 | 2.840 | 2.870 | 2.760 | 2.840 | 154,277 | +0.03(+1.07%) |
Sep 15, 2015 | 2.890 | 2.900 | 2.800 | 2.810 | 117,078 | -0.05(-1.75%) |
Sep 14, 2015 | 2.820 | 2.980 | 2.790 | 2.860 | 128,308 | +0.06(+2.14%) |
Sep 11, 2015 | 2.750 | 2.840 | 2.640 | 2.800 | 159,780 | +0.07(+2.56%) |
Sep 10, 2015 | 2.700 | 2.840 | 2.630 | 2.730 | 145,152 | +0.05(+1.87%) |
Sep 09, 2015 | 3.000 | 3.020 | 2.650 | 2.680 | 309,723 | -0.26(-8.84%) |
Sep 08, 2015 | 2.710 | 3.180 | 2.704 | 2.940 | 1,113,313 | +0.32(+12.21%) |
Sep 04, 2015 | 2.650 | 2.620 | 2.620 | 2.620 | 19,500 | -0.05(-1.87%) |
Sep 03, 2015 | 2.600 | 2.690 | 2.600 | 2.670 | 12,700 | +0.05(+1.91%) |
Sep 02, 2015 | 2.680 | 2.730 | 2.600 | 2.620 | 43,643 | -0.07(-2.60%) |
Sep 01, 2015 | 2.590 | 2.730 | 2.580 | 2.690 | 54,785 | +0.04(+1.51%) |
Aug 31, 2015 | 2.600 | 2.770 | 2.590 | 2.650 | 92,459 | +0.02(+0.76%) |
Aug 28, 2015 | 2.500 | 2.660 | 2.500 | 2.630 | 84,636 | +0.07(+2.73%) |
Aug 27, 2015 | 2.630 | 2.660 | 2.520 | 2.560 | 80,715 | -0.04(-1.54%) |
Aug 26, 2015 | 2.590 | 2.740 | 2.460 | 2.600 | 108,797 | +0.05(+1.96%) |
Aug 25, 2015 | 2.590 | 2.810 | 2.550 | 2.550 | 127,117 | +0.00(+0.00%) |
Aug 24, 2015 | 2.640 | 2.640 | 2.430 | 2.550 | 94,493 | -0.14(-5.20%) |
Aug 21, 2015 | 2.700 | 2.760 | 2.580 | 2.690 | 60,043 | -0.03(-1.10%) |
Aug 20, 2015 | 2.750 | 2.800 | 2.620 | 2.720 | 88,741 | -0.03(-1.09%) |
Aug 19, 2015 | 2.750 | 2.814 | 2.700 | 2.750 | 85,524 | +0.02(+0.73%) |
Aug 18, 2015 | 2.770 | 2.900 | 2.710 | 2.730 | 127,263 | +0.01(+0.37%) |
Aug 17, 2015 | 2.650 | 2.880 | 2.590 | 2.720 | 157,067 | +0.09(+3.42%) |
Aug 14, 2015 | 2.710 | 2.760 | 2.630 | 2.630 | 120,582 | -0.11(-4.01%) |
Aug 13, 2015 | 2.660 | 2.740 | 2.570 | 2.740 | 126,228 | +0.06(+2.24%) |
Aug 12, 2015 | 2.760 | 2.760 | 2.600 | 2.680 | 94,843 | -0.09(-3.25%) |
Aug 11, 2015 | 2.690 | 2.820 | 2.550 | 2.770 | 203,443 | -0.08(-2.81%) |
Aug 10, 2015 | 2.800 | 2.940 | 2.800 | 2.850 | 167,568 | +0.05(+1.79%) |
Aug 07, 2015 | 2.910 | 2.910 | 2.740 | 2.800 | 110,041 | -0.04(-1.41%) |
Aug 06, 2015 | 2.920 | 2.950 | 2.770 | 2.840 | 139,745 | -0.11(-3.73%) |
Aug 05, 2015 | 3.020 | 3.030 | 2.920 | 2.950 | 140,964 | -0.04(-1.50%) |
Aug 04, 2015 | 2.970 | 3.010 | 2.920 | 2.995 | 118,496 | +0.04(+1.18%) |
Aug 03, 2015 | 3.030 | 3.060 | 2.900 | 2.960 | 149,005 | -0.05(-1.66%) |
Jul 31, 2015 | 3.010 | 3.040 | 2.890 | 3.010 | 155,261 | +0.08(+2.73%) |
Jul 30, 2015 | 2.970 | 3.100 | 2.892 | 2.930 | 183,029 | -0.07(-2.33%) |
Jul 29, 2015 | 3.070 | 3.128 | 2.850 | 3.000 | 184,425 | -0.04(-1.32%) |
Jul 28, 2015 | 2.920 | 3.200 | 2.910 | 3.040 | 312,941 | +0.09(+3.05%) |
Jul 27, 2015 | 2.850 | 3.030 | 2.750 | 2.950 | 238,015 | +0.14(+4.98%) |
Jul 24, 2015 | 3.010 | 3.040 | 2.750 | 2.810 | 347,211 | -0.24(-7.87%) |
Jul 23, 2015 | 2.950 | 3.220 | 2.900 | 3.050 | 415,045 | +0.05(+1.67%) |
Jul 22, 2015 | 2.800 | 3.200 | 2.750 | 3.000 | 1,036,968 | +0.22(+7.91%) |
Jul 21, 2015 | 2.580 | 2.860 | 2.500 | 2.780 | 427,606 | +0.25(+9.88%) |
Jul 20, 2015 | 2.590 | 2.590 | 2.440 | 2.530 | 598,208 | -0.03(-1.17%) |
Jul 17, 2015 | 2.680 | 2.680 | 2.530 | 2.560 | 669,225 | -0.12(-4.48%) |
Jul 16, 2015 | 2.680 | 2.960 | 2.650 | 2.680 | 336,567 | -0.02(-0.74%) |
Jul 15, 2015 | 3.020 | 3.130 | 2.610 | 2.700 | 2,548,629 | -0.11(-3.92%) |
Jul 14, 2015 | 2.749 | 2.950 | 2.700 | 2.810 | 164,366 | +0.11(+4.08%) |
Jul 13, 2015 | 2.740 | 2.770 | 2.670 | 2.700 | 41,397 | +0.02(+0.75%) |
Jul 10, 2015 | 2.680 | 2.840 | 2.630 | 2.680 | 55,833 | -0.01(-0.37%) |
Jul 09, 2015 | 2.670 | 2.820 | 2.620 | 2.690 | 102,835 | +0.02(+0.75%) |
Jul 08, 2015 | 2.710 | 2.714 | 2.540 | 2.670 | 130,447 | -0.01(-0.37%) |
Jul 07, 2015 | 2.810 | 2.810 | 2.650 | 2.680 | 67,053 | -0.10(-3.60%) |
Jul 06, 2015 | 2.740 | 2.820 | 2.740 | 2.780 | 33,727 | +0.03(+1.09%) |
Jul 02, 2015 | 2.710 | 2.750 | 2.750 | 2.750 | 66,400 | +0.05(+1.85%) |
Jul 01, 2015 | 2.930 | 2.930 | 2.660 | 2.700 | 169,253 | +0.01(+0.37%) |
Jun 30, 2015 | 2.738 | 2.760 | 2.640 | 2.690 | 122,821 | -0.06(-2.18%) |
Jun 29, 2015 | 2.890 | 2.890 | 2.710 | 2.750 | 51,174 | -0.17(-5.82%) |
Jun 26, 2015 | 2.830 | 2.960 | 2.760 | 2.920 | 164,394 | +0.13(+4.66%) |
Jun 25, 2015 | 3.000 | 3.050 | 2.780 | 2.790 | 152,708 | -0.18(-6.06%) |
Jun 24, 2015 | 3.030 | 3.070 | 2.960 | 2.970 | 43,517 | -0.05(-1.66%) |
Jun 23, 2015 | 3.080 | 3.080 | 2.980 | 3.020 | 108,912 | -0.01(-0.33%) |
Jun 22, 2015 | 3.220 | 3.220 | 2.990 | 3.030 | 153,003 | -0.17(-5.31%) |
Jun 19, 2015 | 3.050 | 3.240 | 2.937 | 3.200 | 247,263 | +0.17(+5.61%) |
Jun 18, 2015 | 3.060 | 2.990 | 2.990 | 3.030 | 80,628 | +0.04(+1.34%) |
Jun 17, 2015 | 3.010 | 3.060 | 2.980 | 2.990 | 153,368 | +0.00(+0.00%) |
Jun 16, 2015 | 3.060 | 3.136 | 2.980 | 2.990 | 124,864 | -0.09(-2.92%) |
Jun 15, 2015 | 3.070 | 3.110 | 2.960 | 3.080 | 138,009 | +0.02(+0.65%) |
Jun 12, 2015 | 3.180 | 3.180 | 2.920 | 3.060 | 165,134 | +0.00(+0.00%) |
Jun 11, 2015 | 3.080 | 3.120 | 3.030 | 3.060 | 83,857 | -0.01(-0.33%) |
Jun 10, 2015 | 3.050 | 3.220 | 3.010 | 3.070 | 263,999 | +0.02(+0.66%) |
Jun 09, 2015 | 3.140 | 3.240 | 3.040 | 3.050 | 114,872 | -0.09(-2.87%) |
Jun 08, 2015 | 3.160 | 3.430 | 3.090 | 3.140 | 107,953 | +0.01(+0.32%) |
Jun 05, 2015 | 3.160 | 3.370 | 3.120 | 3.130 | 121,308 | -0.03(-0.95%) |
Jun 04, 2015 | 3.500 | 3.770 | 2.964 | 3.160 | 532,504 | -0.30(-8.58%) |
Jun 03, 2015 | 2.750 | 3.530 | 2.750 | 3.456 | 409,034 | +0.76(+28.01%) |
Jun 02, 2015 | 3.110 | 3.160 | 2.700 | 2.700 | 203,059 | -0.40(-12.90%) |
Jun 01, 2015 | 3.450 | 3.410 | 3.100 | 3.100 | 101,225 | -0.31(-9.09%) |
May 29, 2015 | 3.500 | 3.710 | 3.410 | 3.410 | 55,490 | -0.09(-2.57%) |
May 28, 2015 | 3.480 | 3.590 | 3.220 | 3.500 | 66,730 | +0.02(+0.57%) |
May 27, 2015 | 3.830 | 3.830 | 3.320 | 3.480 | 168,740 | -0.38(-9.84%) |
May 26, 2015 | 4.140 | 4.170 | 3.840 | 3.860 | 106,235 | -0.17(-4.22%) |
May 22, 2015 | 4.000 | 4.030 | 4.030 | 4.030 | 105,200 | -0.07(-1.71%) |
May 21, 2015 | 4.480 | 4.748 | 3.900 | 4.100 | 247,018 | -0.35(-7.87%) |
May 20, 2015 | 3.510 | 4.890 | 3.500 | 4.450 | 461,827 | +1.07(+31.66%) |
May 19, 2015 | 3.360 | 3.440 | 3.240 | 3.380 | 157,641 | +0.04(+1.20%) |
May 18, 2015 | 3.450 | 3.450 | 3.210 | 3.340 | 121,074 | -0.06(-1.76%) |
May 15, 2015 | 3.000 | 3.400 | 2.950 | 3.400 | 163,427 | +0.49(+16.84%) |
May 14, 2015 | 2.980 | 3.190 | 2.800 | 2.910 | 238,877 | +0.04(+1.39%) |
May 13, 2015 | 2.840 | 2.980 | 2.670 | 2.870 | 117,521 | +0.07(+2.50%) |
May 12, 2015 | 2.930 | 3.000 | 2.750 | 2.800 | 151,887 | -0.13(-4.44%) |
May 11, 2015 | 3.150 | 3.780 | 2.820 | 2.930 | 322,270 | -0.10(-3.30%) |
May 08, 2015 | 3.920 | 3.980 | 2.860 | 3.030 | 319,626 | -0.87(-22.31%) |
May 07, 2015 | 4.360 | 4.550 | 3.850 | 3.900 | 122,242 | -0.67(-14.66%) |
May 06, 2015 | 4.430 | 5.000 | 4.060 | 4.570 | 112,762 | +0.11(+2.47%) |
May 05, 2015 | 4.370 | 4.550 | 4.220 | 4.460 | 49,843 | +0.11(+2.53%) |
May 04, 2015 | 4.700 | 4.700 | 4.290 | 4.350 | 24,527 | +0.00(+0.00%) |