Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.100 | 3.130 | 3.050 | 3.050 | 255,464 | -0.08(-2.56%) |
Apr 28, 2016 | 3.150 | 3.200 | 2.890 | 3.130 | 1,717,152 | +0.87(+38.50%) |
Apr 27, 2016 | 2.250 | 2.350 | 2.200 | 2.260 | 1,224 | +0.14(+6.60%) |
Apr 26, 2016 | 2.300 | 2.300 | 2.100 | 2.120 | 5,596 | -0.18(-7.83%) |
Apr 25, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 408 | +0.09(+4.07%) |
Apr 22, 2016 | 2.296 | 2.310 | 2.200 | 2.210 | 6,045 | -0.09(-3.91%) |
Apr 21, 2016 | 2.280 | 2.310 | 2.280 | 2.300 | 5,941 | +0.03(+1.32%) |
Apr 20, 2016 | 2.200 | 2.310 | 2.200 | 2.270 | 1,753 | +0.06(+2.71%) |
Apr 19, 2016 | 2.100 | 2.380 | 2.100 | 2.210 | 24,161 | +0.14(+6.76%) |
Apr 18, 2016 | 2.011 | 2.080 | 2.011 | 2.070 | 8,716 | +0.07(+3.50%) |
Apr 15, 2016 | 2.011 | 2.050 | 1.950 | 2.000 | 28,241 | +0.02(+1.01%) |
Apr 14, 2016 | 2.061 | 2.061 | 1.960 | 1.980 | 34,215 | -0.02(-1.00%) |
Apr 13, 2016 | 1.930 | 2.059 | 1.930 | 2.000 | 29,966 | +0.05(+2.56%) |
Apr 12, 2016 | 2.099 | 2.130 | 1.880 | 1.950 | 63,796 | -0.15(-7.14%) |
Apr 11, 2016 | 2.083 | 2.100 | 2.016 | 2.100 | 9,970 | +0.05(+2.44%) |
Apr 08, 2016 | 1.990 | 2.080 | 1.940 | 2.050 | 27,796 | +0.11(+5.67%) |
Apr 07, 2016 | 1.870 | 2.000 | 1.800 | 1.940 | 65,328 | +0.03(+1.57%) |
Apr 06, 2016 | 2.250 | 2.250 | 1.900 | 1.910 | 53,483 | -0.22(-10.33%) |
Apr 05, 2016 | 2.250 | 2.250 | 2.080 | 2.130 | 14,680 | -0.12(-5.16%) |
Apr 04, 2016 | 2.240 | 2.320 | 2.050 | 2.246 | 26,453 | -0.00(-0.19%) |
Apr 01, 2016 | 2.320 | 2.393 | 2.250 | 2.250 | 6,450 | -0.14(-5.86%) |
Mar 31, 2016 | 2.411 | 2.411 | 2.290 | 2.390 | 2,448 | -0.05(-2.05%) |
Mar 30, 2016 | 2.450 | 2.450 | 2.440 | 2.440 | 1,200 | -0.03(-1.21%) |
Mar 29, 2016 | 2.476 | 2.500 | 2.470 | 2.470 | 1,919 | -0.03(-1.20%) |
Mar 28, 2016 | 2.440 | 2.500 | 2.440 | 2.500 | 2,477 | +0.03(+1.21%) |
Mar 24, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 10,900 | -0.01(-0.40%) |
Mar 23, 2016 | 2.440 | 2.480 | 2.440 | 2.480 | 1,215 | +0.01(+0.40%) |
Mar 22, 2016 | 2.450 | 2.470 | 2.450 | 2.470 | 1,092 | -0.01(-0.40%) |
Mar 21, 2016 | 2.450 | 2.490 | 2.450 | 2.480 | 4,442 | -0.01(-0.40%) |
Mar 18, 2016 | 2.450 | 2.490 | 2.450 | 2.490 | 8,353 | +0.03(+1.22%) |
Mar 17, 2016 | 2.460 | 2.490 | 2.460 | 2.460 | 6,207 | -0.03(-1.20%) |
Mar 16, 2016 | 2.490 | 2.490 | 2.480 | 2.490 | 2,627 | +0.05(+2.05%) |
Mar 15, 2016 | 2.490 | 2.490 | 2.440 | 2.440 | 3,800 | -0.05(-2.01%) |
Mar 11, 2016 | 2.490 | 2.490 | 2.490 | 2.490 | 180 | +0.00(+0.00%) |
Mar 09, 2016 | 2.490 | 2.490 | 2.490 | 2.490 | 3,300 | +0.14(+5.96%) |
Mar 08, 2016 | 2.460 | 2.460 | 2.350 | 2.350 | 2,458 | -0.04(-1.67%) |
Mar 07, 2016 | 2.420 | 2.490 | 2.390 | 2.390 | 4,199 | -0.06(-2.45%) |
Mar 04, 2016 | 2.470 | 2.470 | 2.440 | 2.450 | 1,578 | +0.00(+0.00%) |
Mar 03, 2016 | 2.460 | 2.470 | 2.444 | 2.450 | 10,705 | +0.01(+0.41%) |
Mar 02, 2016 | 2.480 | 2.480 | 2.330 | 2.440 | 5,003 | +0.01(+0.41%) |
Mar 01, 2016 | 2.410 | 2.440 | 2.270 | 2.430 | 4,926 | +0.02(+0.83%) |
Feb 29, 2016 | 2.450 | 2.500 | 2.410 | 2.410 | 5,021 | -0.07(-2.82%) |
Feb 26, 2016 | 2.450 | 2.480 | 2.450 | 2.480 | 2,929 | +0.00(+0.00%) |
Feb 25, 2016 | 2.500 | 2.510 | 2.480 | 2.480 | 6,820 | +0.00(+0.00%) |
Feb 24, 2016 | 2.500 | 2.510 | 2.480 | 2.480 | 4,266 | +0.03(+1.22%) |
Feb 23, 2016 | 2.370 | 2.450 | 2.360 | 2.450 | 729 | +0.05(+2.08%) |
Feb 22, 2016 | 2.330 | 2.430 | 2.310 | 2.400 | 5,904 | +0.09(+3.90%) |
Feb 19, 2016 | 2.200 | 2.580 | 2.150 | 2.310 | 73,335 | +0.11(+5.00%) |
Feb 18, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 508 | +0.17(+8.37%) |
Feb 17, 2016 | 2.000 | 2.030 | 1.960 | 2.030 | 2,291 | -0.02(-0.98%) |
Feb 16, 2016 | 2.170 | 2.189 | 1.920 | 2.050 | 9,964 | -0.11(-5.09%) |
Feb 12, 2016 | 2.200 | 2.160 | 2.160 | 2.160 | 1,400 | +0.02(+0.93%) |
Feb 11, 2016 | 2.199 | 2.199 | 2.135 | 2.140 | 1,143 | +0.02(+0.94%) |
Feb 10, 2016 | 2.140 | 2.140 | 2.104 | 2.120 | 1,844 | -0.11(-4.93%) |
Feb 09, 2016 | 1.830 | 2.230 | 1.360 | 2.230 | 68,847 | -0.09(-3.88%) |
Feb 08, 2016 | 2.320 | 2.460 | 2.210 | 2.320 | 9,117 | -0.06(-2.52%) |
Feb 05, 2016 | 2.320 | 2.438 | 2.320 | 2.380 | 1,283 | +0.01(+0.42%) |
Feb 04, 2016 | 2.400 | 2.500 | 2.330 | 2.370 | 8,225 | -0.13(-5.20%) |
Feb 03, 2016 | 2.370 | 2.450 | 2.160 | 2.500 | 10,472 | -0.02(-0.79%) |
Feb 02, 2016 | 2.510 | 2.540 | 2.500 | 2.520 | 10,091 | +0.00(+0.00%) |
Feb 01, 2016 | 2.489 | 2.538 | 2.300 | 2.520 | 38,133 | +0.00(+0.00%) |
Jan 29, 2016 | 2.510 | 2.640 | 2.510 | 2.520 | 8,643 | -0.06(-2.33%) |
Jan 27, 2016 | 2.500 | 2.580 | 2.580 | 2.580 | 7 | +0.04(+1.57%) |
Jan 26, 2016 | 2.680 | 2.680 | 2.470 | 2.540 | 21,602 | -0.16(-5.93%) |
Jan 25, 2016 | 2.701 | 2.810 | 2.700 | 2.700 | 3,421 | -0.15(-5.26%) |
Jan 22, 2016 | 2.780 | 2.900 | 2.780 | 2.850 | 24,291 | +0.11(+4.01%) |
Jan 21, 2016 | 2.720 | 2.740 | 2.720 | 2.740 | 2,603 | -0.02(-0.72%) |
Jan 20, 2016 | 2.700 | 2.760 | 2.650 | 2.760 | 24,168 | +0.01(+0.36%) |
Jan 19, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 213 | +0.07(+2.61%) |
Jan 15, 2016 | 2.600 | 2.680 | 2.680 | 2.680 | 9,000 | -0.09(-3.25%) |
Jan 13, 2016 | 2.700 | 2.770 | 2.770 | 2.770 | 241 | +0.00(+0.00%) |
Jan 12, 2016 | 2.770 | 2.800 | 2.760 | 2.770 | 4,252 | +0.06(+2.21%) |
Jan 11, 2016 | 2.766 | 2.800 | 2.670 | 2.710 | 8,670 | -0.08(-2.87%) |
Jan 08, 2016 | 2.810 | 2.810 | 2.590 | 2.790 | 42,712 | -0.01(-0.36%) |
Jan 07, 2016 | 2.776 | 2.800 | 2.644 | 2.800 | 10,667 | -0.04(-1.41%) |
Jan 05, 2016 | 2.710 | 2.840 | 2.840 | 2.840 | 3 | +0.03(+1.07%) |
Jan 04, 2016 | 2.800 | 2.850 | 2.800 | 2.810 | 2,182 | -0.01(-0.35%) |
Dec 31, 2015 | 2.821 | 2.820 | 2.820 | 2.820 | 8,600 | +0.03(+1.08%) |
Dec 30, 2015 | 2.750 | 2.900 | 2.700 | 2.790 | 19,641 | -0.07(-2.45%) |
Dec 29, 2015 | 2.670 | 2.910 | 2.600 | 2.860 | 16,625 | +0.13(+4.76%) |
Dec 28, 2015 | 2.642 | 2.790 | 2.640 | 2.730 | 10,425 | +0.01(+0.37%) |
Dec 24, 2015 | 2.720 | 2.720 | 2.720 | 2.720 | 7,700 | +0.06(+2.25%) |
Dec 23, 2015 | 2.710 | 2.710 | 2.650 | 2.660 | 17,705 | -0.08(-2.92%) |
Dec 22, 2015 | 2.740 | 2.740 | 2.620 | 2.740 | 4,397 | -0.01(-0.36%) |
Dec 21, 2015 | 2.610 | 2.780 | 2.601 | 2.750 | 3,776 | -0.04(-1.43%) |
Dec 18, 2015 | 2.560 | 2.790 | 2.550 | 2.790 | 13,624 | +0.16(+6.08%) |
Dec 17, 2015 | 2.530 | 2.695 | 2.490 | 2.630 | 9,637 | -0.14(-5.05%) |
Dec 16, 2015 | 2.560 | 2.770 | 2.470 | 2.770 | 9,089 | +0.18(+6.95%) |
Dec 15, 2015 | 2.560 | 2.600 | 2.420 | 2.590 | 22,501 | +0.05(+1.97%) |
Dec 14, 2015 | 2.559 | 2.620 | 2.360 | 2.540 | 19,105 | +0.00(+0.00%) |
Dec 11, 2015 | 2.700 | 2.900 | 2.410 | 2.540 | 34,020 | -0.06(-2.31%) |
Dec 10, 2015 | 2.580 | 2.640 | 2.480 | 2.600 | 12,761 | -0.13(-4.76%) |
Dec 09, 2015 | 2.660 | 2.730 | 2.470 | 2.730 | 7,770 | +0.09(+3.41%) |
Dec 08, 2015 | 2.610 | 2.745 | 2.590 | 2.640 | 15,947 | -0.08(-2.94%) |
Dec 07, 2015 | 2.700 | 2.800 | 2.650 | 2.720 | 17,756 | -0.08(-2.86%) |
Dec 04, 2015 | 2.775 | 2.800 | 2.775 | 2.800 | 895 | +0.07(+2.56%) |
Dec 03, 2015 | 2.750 | 2.820 | 2.700 | 2.730 | 20,922 | -0.15(-5.21%) |
Dec 02, 2015 | 2.832 | 2.880 | 2.740 | 2.880 | 10,911 | +0.08(+2.86%) |
Dec 01, 2015 | 2.800 | 2.889 | 2.750 | 2.800 | 12,584 | -0.07(-2.44%) |
Nov 30, 2015 | 2.900 | 2.900 | 2.800 | 2.870 | 8,588 | -0.07(-2.38%) |
Nov 27, 2015 | 2.880 | 2.940 | 2.680 | 2.940 | 18,799 | +0.00(+0.00%) |
Nov 25, 2015 | 2.940 | 2.940 | 2.940 | 2.940 | 92,800 | +0.34(+13.08%) |
Nov 24, 2015 | 2.650 | 2.650 | 2.526 | 2.600 | 6,959 | +0.06(+2.25%) |
Nov 23, 2015 | 2.540 | 2.608 | 2.500 | 2.543 | 4,312 | +0.03(+1.30%) |
Nov 20, 2015 | 2.410 | 2.610 | 2.410 | 2.510 | 2,373 | -0.04(-1.56%) |
Nov 19, 2015 | 2.400 | 2.600 | 2.330 | 2.550 | 47,631 | +0.13(+5.37%) |
Nov 18, 2015 | 2.460 | 2.500 | 2.420 | 2.420 | 7,436 | -0.04(-1.63%) |
Nov 17, 2015 | 2.350 | 2.520 | 2.350 | 2.460 | 15,210 | +0.07(+2.93%) |
Nov 16, 2015 | 2.460 | 2.490 | 2.390 | 2.390 | 2,304 | -0.01(-0.42%) |
Nov 13, 2015 | 2.431 | 2.442 | 2.360 | 2.400 | 11,282 | +0.00(+0.00%) |
Nov 12, 2015 | 2.470 | 2.590 | 2.400 | 2.400 | 16,811 | -0.13(-5.14%) |
Nov 11, 2015 | 2.550 | 2.580 | 2.470 | 2.530 | 2,993 | -0.06(-2.32%) |
Nov 10, 2015 | 2.542 | 2.590 | 2.520 | 2.590 | 884 | +0.01(+0.39%) |
Nov 09, 2015 | 2.550 | 2.600 | 2.500 | 2.580 | 7,574 | -0.02(-0.77%) |
Nov 06, 2015 | 2.628 | 2.660 | 2.470 | 2.600 | 28,488 | -0.02(-0.76%) |
Nov 05, 2015 | 2.570 | 2.680 | 2.540 | 2.620 | 7,913 | +0.03(+1.16%) |
Nov 04, 2015 | 2.470 | 2.620 | 2.460 | 2.590 | 90,177 | +0.08(+3.19%) |
Nov 03, 2015 | 2.570 | 2.640 | 2.480 | 2.510 | 9,358 | -0.07(-2.71%) |
Nov 02, 2015 | 2.600 | 2.665 | 2.510 | 2.580 | 27,593 | +0.01(+0.39%) |
Oct 30, 2015 | 2.580 | 2.643 | 2.550 | 2.570 | 61,658 | -0.03(-1.15%) |
Oct 29, 2015 | 2.530 | 2.680 | 2.510 | 2.600 | 72,661 | +0.02(+0.78%) |
Oct 28, 2015 | 2.500 | 2.660 | 2.480 | 2.580 | 42,874 | +0.08(+3.20%) |
Oct 27, 2015 | 2.600 | 2.680 | 2.440 | 2.500 | 46,294 | -0.09(-3.47%) |
Oct 26, 2015 | 2.600 | 2.650 | 2.490 | 2.590 | 23,127 | -0.06(-2.26%) |
Oct 23, 2015 | 2.610 | 2.670 | 2.600 | 2.650 | 1,550 | +0.03(+1.15%) |
Oct 22, 2015 | 2.410 | 2.640 | 2.410 | 2.620 | 14,324 | +0.04(+1.55%) |
Oct 21, 2015 | 2.290 | 2.680 | 2.290 | 2.580 | 13,758 | +0.30(+13.16%) |
Oct 20, 2015 | 2.320 | 2.350 | 2.200 | 2.280 | 20,199 | -0.06(-2.56%) |
Oct 19, 2015 | 2.320 | 2.410 | 2.250 | 2.340 | 16,092 | -0.11(-4.49%) |
Oct 16, 2015 | 2.530 | 2.550 | 2.270 | 2.450 | 79,558 | -0.13(-5.04%) |
Oct 15, 2015 | 2.370 | 2.610 | 2.230 | 2.580 | 54,074 | +0.28(+12.17%) |
Oct 14, 2015 | 2.349 | 2.420 | 2.270 | 2.300 | 29,350 | -0.10(-4.17%) |
Oct 13, 2015 | 2.370 | 2.430 | 2.300 | 2.400 | 24,345 | -0.02(-0.83%) |
Oct 12, 2015 | 2.600 | 2.600 | 2.390 | 2.420 | 9,695 | -0.02(-0.82%) |
Oct 09, 2015 | 2.440 | 2.440 | 2.360 | 2.440 | 16,390 | -0.03(-1.21%) |
Oct 08, 2015 | 2.430 | 2.494 | 2.430 | 2.470 | 4,089 | +0.05(+2.07%) |
Oct 07, 2015 | 2.580 | 2.720 | 2.360 | 2.420 | 8,677 | -0.17(-6.38%) |
Oct 06, 2015 | 2.730 | 2.730 | 2.255 | 2.585 | 20,990 | -0.12(-4.61%) |
Oct 05, 2015 | 2.650 | 2.880 | 2.650 | 2.710 | 14,618 | +0.03(+1.12%) |
Oct 02, 2015 | 2.680 | 2.680 | 2.640 | 2.680 | 3,606 | +0.01(+0.37%) |
Oct 01, 2015 | 2.670 | 2.780 | 2.620 | 2.670 | 6,550 | -0.08(-2.91%) |
Sep 30, 2015 | 2.750 | 2.900 | 2.650 | 2.750 | 50,512 | -0.15(-5.17%) |
Sep 29, 2015 | 2.770 | 2.900 | 2.760 | 2.900 | 4,509 | +0.01(+0.35%) |
Sep 28, 2015 | 2.550 | 2.890 | 2.550 | 2.890 | 26,151 | +0.09(+3.21%) |
Sep 25, 2015 | 2.730 | 2.980 | 2.616 | 2.800 | 33,590 | -0.05(-1.75%) |
Sep 24, 2015 | 2.900 | 2.980 | 2.690 | 2.850 | 62,464 | -0.12(-4.04%) |
Sep 23, 2015 | 2.880 | 2.980 | 2.670 | 2.970 | 11,311 | -0.01(-0.34%) |
Sep 22, 2015 | 2.900 | 3.000 | 2.840 | 2.980 | 21,584 | +0.13(+4.56%) |
Sep 21, 2015 | 2.850 | 2.990 | 2.700 | 2.850 | 19,705 | -0.04(-1.38%) |
Sep 18, 2015 | 3.010 | 3.160 | 2.880 | 2.890 | 102,595 | -0.23(-7.22%) |
Sep 17, 2015 | 3.070 | 3.230 | 3.050 | 3.115 | 44,175 | +0.01(+0.16%) |
Sep 16, 2015 | 3.150 | 3.200 | 3.100 | 3.110 | 6,102 | -0.09(-2.81%) |
Sep 15, 2015 | 3.130 | 3.200 | 3.120 | 3.200 | 5,107 | +0.00(+0.00%) |
Sep 14, 2015 | 3.150 | 3.330 | 3.150 | 3.200 | 1,523 | -0.10(-3.03%) |
Sep 11, 2015 | 3.200 | 3.312 | 3.170 | 3.300 | 30,810 | +0.02(+0.61%) |
Sep 10, 2015 | 3.230 | 3.350 | 3.200 | 3.280 | 48,591 | +0.03(+0.92%) |
Sep 09, 2015 | 3.250 | 3.250 | 3.230 | 3.250 | 8,618 | +0.01(+0.31%) |
Sep 08, 2015 | 3.230 | 3.260 | 3.230 | 3.240 | 21,942 | -0.03(-0.92%) |
Sep 04, 2015 | 3.270 | 3.270 | 3.270 | 3.270 | 4,300 | -0.02(-0.61%) |
Sep 03, 2015 | 3.250 | 3.300 | 3.240 | 3.290 | 24,829 | +0.03(+0.92%) |
Sep 02, 2015 | 3.240 | 3.300 | 3.240 | 3.260 | 24,970 | +0.07(+2.19%) |
Sep 01, 2015 | 3.340 | 3.360 | 3.030 | 3.190 | 13,686 | -0.14(-4.20%) |
Aug 31, 2015 | 3.260 | 3.340 | 3.240 | 3.330 | 23,339 | -0.04(-1.19%) |
Aug 28, 2015 | 3.200 | 3.500 | 3.200 | 3.370 | 126,417 | +0.11(+3.37%) |
Aug 27, 2015 | 3.090 | 3.340 | 3.090 | 3.260 | 61,493 | +0.26(+8.67%) |
Aug 26, 2015 | 2.951 | 3.140 | 2.830 | 3.000 | 38,074 | +0.00(+0.00%) |
Aug 25, 2015 | 3.200 | 3.200 | 2.800 | 3.000 | 35,316 | -0.17(-5.36%) |
Aug 24, 2015 | 3.040 | 3.180 | 2.920 | 3.170 | 7,749 | -0.04(-1.25%) |
Aug 21, 2015 | 3.130 | 3.220 | 3.100 | 3.210 | 4,929 | +0.02(+0.63%) |
Aug 20, 2015 | 3.170 | 3.270 | 3.020 | 3.190 | 8,969 | -0.04(-1.24%) |
Aug 19, 2015 | 3.120 | 3.285 | 3.090 | 3.230 | 23,553 | -0.09(-2.71%) |
Aug 18, 2015 | 3.300 | 3.320 | 3.280 | 3.320 | 2,397 | -0.03(-0.89%) |
Aug 17, 2015 | 3.370 | 3.380 | 3.250 | 3.350 | 5,134 | -0.12(-3.46%) |
Aug 14, 2015 | 3.200 | 3.470 | 3.020 | 3.470 | 26,468 | +0.21(+6.44%) |
Aug 13, 2015 | 2.890 | 3.360 | 2.890 | 3.260 | 9,300 | -0.08(-2.40%) |
Aug 12, 2015 | 3.370 | 3.370 | 3.170 | 3.340 | 6,963 | +0.00(+0.00%) |
Aug 11, 2015 | 3.250 | 3.350 | 3.250 | 3.340 | 8,171 | -0.04(-1.18%) |
Aug 10, 2015 | 3.322 | 3.380 | 3.310 | 3.380 | 1,308 | +0.06(+1.81%) |
Aug 07, 2015 | 3.290 | 3.320 | 3.265 | 3.320 | 1,010 | +0.01(+0.30%) |
Aug 06, 2015 | 3.301 | 3.420 | 3.210 | 3.310 | 66,670 | -0.03(-0.90%) |
Aug 05, 2015 | 3.400 | 3.440 | 3.330 | 3.340 | 5,670 | -0.06(-1.76%) |
Aug 04, 2015 | 3.460 | 3.470 | 3.380 | 3.400 | 3,117 | +0.03(+0.89%) |
Aug 03, 2015 | 3.430 | 3.430 | 3.310 | 3.370 | 9,057 | -0.01(-0.30%) |
Jul 31, 2015 | 3.420 | 3.510 | 3.350 | 3.380 | 22,357 | -0.11(-3.15%) |
Jul 30, 2015 | 3.500 | 3.500 | 3.450 | 3.490 | 20,186 | -0.02(-0.57%) |
Jul 29, 2015 | 3.450 | 3.570 | 3.400 | 3.510 | 36,782 | +0.10(+2.93%) |
Jul 28, 2015 | 3.500 | 3.500 | 3.400 | 3.410 | 8,248 | -0.02(-0.58%) |
Jul 27, 2015 | 3.400 | 3.460 | 3.350 | 3.430 | 35,473 | -0.03(-0.87%) |
Jul 24, 2015 | 3.410 | 3.520 | 3.400 | 3.460 | 10,632 | +0.07(+2.06%) |
Jul 23, 2015 | 3.520 | 3.520 | 3.390 | 3.390 | 2,200 | -0.01(-0.29%) |
Jul 22, 2015 | 3.420 | 3.520 | 3.390 | 3.400 | 8,684 | -0.03(-0.87%) |
Jul 21, 2015 | 3.409 | 3.490 | 3.409 | 3.430 | 8,618 | -0.07(-2.00%) |
Jul 20, 2015 | 3.500 | 3.500 | 3.440 | 3.500 | 764 | +0.04(+1.16%) |
Jul 17, 2015 | 3.550 | 3.550 | 3.450 | 3.460 | 4,299 | -0.06(-1.84%) |
Jul 16, 2015 | 3.520 | 3.533 | 3.500 | 3.525 | 5,473 | +0.03(+1.00%) |
Jul 15, 2015 | 3.540 | 3.640 | 3.490 | 3.490 | 34,337 | -0.03(-0.85%) |
Jul 14, 2015 | 3.600 | 3.600 | 3.520 | 3.520 | 5,978 | -0.04(-1.12%) |
Jul 13, 2015 | 3.600 | 3.610 | 3.560 | 3.560 | 14,787 | -0.01(-0.28%) |
Jul 10, 2015 | 3.460 | 3.730 | 3.360 | 3.570 | 76,349 | +0.02(+0.56%) |
Jul 09, 2015 | 3.660 | 3.660 | 3.540 | 3.550 | 6,029 | -0.13(-3.53%) |
Jul 07, 2015 | 3.740 | 3.680 | 3.680 | 3.680 | 1 | +0.00(+0.00%) |
Jul 06, 2015 | 3.850 | 3.850 | 3.680 | 3.680 | 266 | +0.08(+2.22%) |
Jul 02, 2015 | 3.530 | 3.600 | 3.600 | 3.600 | 2,200 | +0.07(+1.98%) |
Jul 01, 2015 | 3.650 | 3.700 | 3.356 | 3.530 | 138,714 | -0.06(-1.67%) |
Jun 30, 2015 | 3.751 | 3.751 | 3.590 | 3.590 | 3,579 | +0.00(+0.00%) |
Jun 29, 2015 | 3.600 | 3.600 | 3.590 | 3.590 | 1,783 | -0.03(-0.83%) |
Jun 26, 2015 | 3.580 | 3.780 | 3.570 | 3.620 | 9,930 | +0.04(+1.12%) |
Jun 25, 2015 | 3.650 | 3.700 | 3.580 | 3.580 | 4,208 | -0.07(-1.92%) |
Jun 24, 2015 | 3.600 | 3.740 | 3.580 | 3.650 | 5,094 | +0.03(+0.83%) |
Jun 23, 2015 | 3.628 | 3.720 | 3.580 | 3.620 | 8,617 | -0.08(-2.16%) |
Jun 22, 2015 | 3.930 | 3.930 | 3.660 | 3.700 | 7,654 | +0.09(+2.49%) |
Jun 19, 2015 | 4.000 | 4.000 | 3.610 | 3.610 | 165,614 | -0.38(-9.52%) |
Jun 18, 2015 | 3.990 | 4.000 | 3.780 | 3.990 | 16,549 | -0.01(-0.25%) |
Jun 17, 2015 | 3.940 | 4.000 | 3.860 | 4.000 | 12,309 | +0.01(+0.25%) |
Jun 16, 2015 | 3.790 | 3.990 | 3.750 | 3.990 | 48,642 | +0.21(+5.56%) |
Jun 15, 2015 | 3.650 | 3.800 | 3.545 | 3.780 | 121,026 | +0.20(+5.59%) |
Jun 12, 2015 | 3.630 | 3.750 | 3.500 | 3.580 | 20,859 | +0.02(+0.56%) |
Jun 11, 2015 | 3.710 | 3.710 | 3.520 | 3.560 | 4,892 | +0.01(+0.28%) |
Jun 10, 2015 | 3.530 | 3.780 | 3.410 | 3.550 | 64,202 | +0.04(+1.14%) |
Jun 09, 2015 | 3.410 | 3.540 | 3.400 | 3.510 | 9,380 | -0.03(-0.85%) |
Jun 08, 2015 | 3.420 | 3.540 | 3.420 | 3.540 | 300 | +0.01(+0.28%) |
Jun 05, 2015 | 3.389 | 3.550 | 3.389 | 3.530 | 12,873 | +0.09(+2.62%) |
Jun 04, 2015 | 3.360 | 3.490 | 3.300 | 3.440 | 15,782 | +0.03(+0.88%) |
Jun 03, 2015 | 3.550 | 3.550 | 3.300 | 3.410 | 12,215 | +0.11(+3.33%) |
Jun 02, 2015 | 3.530 | 3.550 | 3.180 | 3.300 | 75,934 | -0.12(-3.51%) |
Jun 01, 2015 | 3.520 | 3.550 | 3.320 | 3.420 | 116,052 | -0.13(-3.66%) |
May 29, 2015 | 3.600 | 3.620 | 3.440 | 3.550 | 107,184 | -0.01(-0.28%) |
May 28, 2015 | 3.550 | 3.870 | 3.460 | 3.560 | 74,341 | -0.01(-0.28%) |
May 27, 2015 | 3.330 | 3.850 | 3.280 | 3.570 | 110,318 | +0.03(+0.85%) |
May 26, 2015 | 3.391 | 3.540 | 3.391 | 3.540 | 750 | +0.06(+1.72%) |
May 22, 2015 | 3.489 | 3.480 | 3.480 | 3.480 | 6,200 | -0.01(-0.28%) |
May 21, 2015 | 3.520 | 3.620 | 3.490 | 3.490 | 35,388 | +0.04(+1.16%) |
May 20, 2015 | 3.400 | 3.700 | 3.400 | 3.450 | 33,583 | -0.18(-4.96%) |
May 19, 2015 | 3.594 | 3.650 | 3.542 | 3.630 | 29,244 | +0.05(+1.40%) |
May 18, 2015 | 3.760 | 3.760 | 3.436 | 3.580 | 25,117 | -0.18(-4.79%) |
May 15, 2015 | 3.410 | 3.900 | 3.380 | 3.760 | 16,741 | +0.18(+5.03%) |
May 14, 2015 | 3.390 | 3.884 | 3.380 | 3.580 | 156,680 | +0.22(+6.55%) |
May 13, 2015 | 3.440 | 3.580 | 3.350 | 3.360 | 20,136 | -0.00(-0.06%) |
May 12, 2015 | 3.670 | 3.670 | 3.270 | 3.362 | 84,437 | -0.25(-6.87%) |
May 11, 2015 | 3.740 | 3.740 | 3.610 | 3.610 | 1,003 | -0.05(-1.37%) |
May 08, 2015 | 3.560 | 3.700 | 3.440 | 3.660 | 27,225 | -0.01(-0.27%) |
May 07, 2015 | 3.600 | 3.680 | 3.590 | 3.670 | 14,957 | +0.06(+1.66%) |
May 06, 2015 | 3.640 | 3.640 | 3.610 | 3.610 | 600 | -0.07(-1.90%) |
May 05, 2015 | 3.770 | 3.820 | 3.600 | 3.680 | 25,710 | -0.20(-5.15%) |
May 04, 2015 | 3.890 | 3.900 | 3.620 | 3.880 | 27,543 | -0.01(-0.26%) |