Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.478 | 2.538 | 2.446 | 2.538 | 19,627 | +0.08(+3.07%) |
Apr 28, 2016 | 2.429 | 2.462 | 2.429 | 2.462 | 422 | -0.03(-1.03%) |
Apr 27, 2016 | 2.488 | 2.488 | 2.481 | 2.488 | 2,134 | +0.03(+1.15%) |
Apr 25, 2016 | 2.474 | 2.459 | 2.459 | 2.459 | 7 | +0.02(+0.87%) |
Apr 22, 2016 | 2.580 | 2.609 | 2.438 | 2.438 | 2,335 | -0.09(-3.37%) |
Apr 21, 2016 | 2.580 | 2.580 | 2.488 | 2.523 | 9,832 | -0.07(-2.75%) |
Apr 20, 2016 | 2.559 | 2.595 | 2.559 | 2.595 | 1,810 | +0.02(+0.83%) |
Apr 19, 2016 | 2.594 | 2.609 | 2.573 | 2.573 | 15,269 | -0.04(-1.36%) |
Apr 18, 2016 | 2.587 | 2.609 | 2.587 | 2.609 | 11,849 | +0.00(+0.00%) |
Apr 15, 2016 | 2.609 | 2.609 | 2.594 | 2.609 | 14,145 | +0.00(+0.00%) |
Apr 14, 2016 | 2.616 | 2.616 | 2.602 | 2.609 | 3,429 | -0.02(-0.81%) |
Apr 13, 2016 | 2.602 | 2.658 | 2.602 | 2.630 | 8,080 | -0.02(-0.80%) |
Apr 12, 2016 | 2.623 | 2.651 | 2.609 | 2.651 | 2,954 | +0.03(+1.08%) |
Apr 11, 2016 | 2.559 | 2.637 | 2.559 | 2.623 | 7,236 | +0.06(+2.22%) |
Apr 08, 2016 | 2.502 | 2.651 | 2.502 | 2.566 | 59,311 | -0.01(-0.28%) |
Apr 07, 2016 | 2.559 | 2.575 | 2.381 | 2.573 | 184,787 | -0.09(-3.47%) |
Feb 18, 2016 | 2.801 | 2.666 | 2.666 | 2.666 | 9,566 | -0.14(-5.06%) |
Feb 17, 2016 | 2.829 | 2.865 | 2.285 | 2.808 | 259,691 | -0.16(-5.24%) |
Feb 16, 2016 | 2.964 | 2.964 | 2.963 | 2.963 | 1,630 | +0.13(+4.73%) |
Feb 12, 2016 | 2.815 | 2.829 | 2.829 | 2.829 | 5,064 | +0.01(+0.51%) |
Feb 11, 2016 | 2.815 | 2.815 | 2.815 | 2.815 | 144 | -0.11(-3.88%) |
Feb 10, 2016 | 2.893 | 2.936 | 2.879 | 2.929 | 33,536 | +0.05(+1.73%) |
Feb 09, 2016 | 2.876 | 2.879 | 2.876 | 2.879 | 6,050 | +0.04(+1.25%) |
Feb 08, 2016 | 2.900 | 2.964 | 2.843 | 2.843 | 11,717 | +0.03(+1.01%) |
Feb 05, 2016 | 2.774 | 2.815 | 2.774 | 2.815 | 344 | -0.01(-0.50%) |
Feb 03, 2016 | 2.744 | 2.829 | 2.829 | 2.829 | 324 | +0.05(+1.79%) |
Feb 02, 2016 | 2.829 | 2.829 | 2.779 | 2.779 | 706 | -0.04(-1.51%) |
Feb 01, 2016 | 2.850 | 2.850 | 2.822 | 2.822 | 837 | -0.02(-0.75%) |
Jan 29, 2016 | 2.857 | 2.857 | 2.843 | 2.843 | 846 | +0.10(+3.63%) |
Jan 28, 2016 | 2.864 | 2.872 | 2.744 | 2.744 | 34,695 | -0.13(-4.42%) |
Jan 27, 2016 | 2.871 | 2.871 | 2.871 | 2.871 | 707 | -0.05(-1.73%) |
Jan 26, 2016 | 2.758 | 2.964 | 2.758 | 2.921 | 10,784 | +0.22(+8.16%) |
Jan 25, 2016 | 2.680 | 2.701 | 2.680 | 2.701 | 704 | +0.04(+1.60%) |
Jan 22, 2016 | 2.602 | 2.658 | 2.602 | 2.658 | 2,723 | +0.06(+2.19%) |
Jan 21, 2016 | 2.651 | 2.651 | 2.580 | 2.602 | 1,681 | -0.03(-1.00%) |
Jan 20, 2016 | 2.616 | 2.694 | 2.616 | 2.628 | 2,034 | -0.11(-3.98%) |
Jan 19, 2016 | 2.992 | 2.992 | 2.708 | 2.737 | 9,915 | -0.23(-7.67%) |
Jan 15, 2016 | 3.092 | 2.964 | 2.964 | 2.964 | 2,110 | -0.09(-3.02%) |
Jan 14, 2016 | 3.064 | 3.064 | 3.021 | 3.056 | 6,336 | -0.01(-0.23%) |
Jan 13, 2016 | 3.078 | 3.078 | 3.064 | 3.064 | 5,208 | -0.01(-0.46%) |
Jan 11, 2016 | 3.291 | 3.078 | 3.078 | 3.078 | 36 | -0.01(-0.46%) |
Jan 08, 2016 | 3.064 | 3.092 | 3.064 | 3.092 | 1,553 | +0.08(+2.59%) |
Jan 07, 2016 | 3.007 | 3.177 | 3.007 | 3.014 | 10,278 | +0.00(+0.00%) |
Jan 06, 2016 | 2.957 | 3.035 | 2.957 | 3.014 | 4,952 | +0.09(+2.93%) |
Jan 05, 2016 | 2.992 | 3.000 | 2.928 | 2.928 | 4,801 | +0.01(+0.48%) |
Jan 04, 2016 | 2.900 | 2.990 | 2.900 | 2.914 | 5,271 | -0.05(-1.68%) |
Dec 31, 2015 | 2.879 | 2.964 | 2.964 | 2.964 | 3,517 | +0.08(+2.71%) |
Dec 30, 2015 | 2.889 | 2.950 | 2.865 | 2.886 | 15,689 | +0.01(+0.25%) |
Dec 29, 2015 | 3.078 | 3.113 | 2.879 | 2.879 | 15,368 | -0.22(-7.11%) |
Dec 28, 2015 | 3.188 | 3.188 | 3.035 | 3.099 | 7,404 | -0.07(-2.29%) |
Dec 24, 2015 | 3.170 | 3.172 | 3.172 | 3.172 | 984 | +0.00(+0.04%) |
Dec 23, 2015 | 3.163 | 3.355 | 3.072 | 3.170 | 53,830 | -0.01(-0.22%) |
Dec 22, 2015 | 3.213 | 3.307 | 3.128 | 3.177 | 31,751 | -0.06(-1.97%) |
Dec 21, 2015 | 3.255 | 3.255 | 3.224 | 3.241 | 1,211 | +0.03(+0.89%) |
Dec 18, 2015 | 3.128 | 3.302 | 3.099 | 3.213 | 19,251 | +0.08(+2.49%) |
Dec 17, 2015 | 3.049 | 3.162 | 3.049 | 3.135 | 5,343 | +0.05(+1.61%) |
Dec 16, 2015 | 2.985 | 3.120 | 2.971 | 3.085 | 18,317 | +0.06(+2.12%) |
Dec 15, 2015 | 3.007 | 3.035 | 2.985 | 3.021 | 17,307 | +0.11(+3.91%) |
Dec 14, 2015 | 2.858 | 2.907 | 2.857 | 2.907 | 22,463 | -0.03(-0.97%) |
Dec 11, 2015 | 2.857 | 3.014 | 2.808 | 2.936 | 5,316 | +0.13(+4.55%) |
Dec 10, 2015 | 2.836 | 2.836 | 2.808 | 2.808 | 7,853 | +0.04(+1.28%) |
Dec 09, 2015 | 2.772 | 2.808 | 2.772 | 2.772 | 4,068 | +0.01(+0.51%) |
Dec 08, 2015 | 2.829 | 2.829 | 2.751 | 2.758 | 7,030 | -0.06(-2.26%) |
Dec 07, 2015 | 2.779 | 2.865 | 2.772 | 2.822 | 8,393 | +0.05(+1.80%) |
Dec 04, 2015 | 2.829 | 2.907 | 2.765 | 2.772 | 27,067 | -0.07(-2.50%) |
Dec 03, 2015 | 2.801 | 2.850 | 2.801 | 2.843 | 5,482 | +0.05(+1.63%) |
Dec 02, 2015 | 2.751 | 2.880 | 2.749 | 2.798 | 20,580 | +0.09(+3.31%) |
Dec 01, 2015 | 2.410 | 2.737 | 2.410 | 2.708 | 49,412 | +0.24(+9.67%) |
Nov 30, 2015 | 2.324 | 2.538 | 2.317 | 2.469 | 44,896 | +0.14(+5.91%) |
Nov 27, 2015 | 2.388 | 2.395 | 2.324 | 2.331 | 4,922 | -0.06(-2.67%) |
Nov 25, 2015 | 2.538 | 2.395 | 2.395 | 2.395 | 94,540 | -0.10(-3.99%) |
Nov 24, 2015 | 2.488 | 2.543 | 2.488 | 2.495 | 4,193 | +0.00(+0.00%) |
Nov 23, 2015 | 2.466 | 2.502 | 2.466 | 2.495 | 5,092 | +0.01(+0.57%) |
Nov 20, 2015 | 2.460 | 2.568 | 2.346 | 2.481 | 31,922 | +0.00(+0.00%) |
Nov 19, 2015 | 2.452 | 2.594 | 2.452 | 2.481 | 10,565 | +0.01(+0.29%) |
Nov 18, 2015 | 2.488 | 2.552 | 2.445 | 2.474 | 4,738 | +0.04(+1.46%) |
Nov 17, 2015 | 2.630 | 2.630 | 2.417 | 2.438 | 33,200 | -0.23(-8.53%) |
Nov 16, 2015 | 2.658 | 2.808 | 2.658 | 2.666 | 10,483 | +0.00(+0.00%) |
Nov 13, 2015 | 2.694 | 2.808 | 2.666 | 2.666 | 13,363 | -0.14(-5.06%) |
Nov 12, 2015 | 2.808 | 2.808 | 2.808 | 2.808 | 140 | +0.09(+3.40%) |
Nov 11, 2015 | 2.879 | 2.879 | 2.715 | 2.715 | 41,967 | -0.15(-5.21%) |
Nov 10, 2015 | 2.900 | 2.900 | 2.864 | 2.864 | 1,377 | +0.01(+0.50%) |
Nov 09, 2015 | 2.929 | 2.943 | 2.680 | 2.850 | 218,214 | -0.08(-2.79%) |
Nov 06, 2015 | 2.978 | 2.985 | 2.921 | 2.932 | 15,454 | -0.01(-0.36%) |
Nov 05, 2015 | 2.992 | 3.042 | 2.936 | 2.943 | 13,906 | -0.01(-0.27%) |
Nov 04, 2015 | 2.950 | 3.049 | 2.950 | 2.951 | 6,239 | +0.00(+0.02%) |
Nov 03, 2015 | 3.085 | 3.085 | 2.950 | 2.950 | 14,361 | -0.08(-2.67%) |
Nov 02, 2015 | 3.085 | 3.085 | 3.021 | 3.031 | 7,626 | -0.03(-0.84%) |
Oct 30, 2015 | 3.057 | 3.078 | 3.056 | 3.056 | 15,683 | -0.01(-0.18%) |
Oct 29, 2015 | 2.950 | 3.062 | 2.950 | 3.062 | 5,721 | +0.12(+4.01%) |
Oct 28, 2015 | 3.021 | 3.021 | 2.943 | 2.944 | 6,253 | -0.07(-2.32%) |
Oct 27, 2015 | 2.997 | 3.014 | 2.950 | 3.014 | 6,049 | -0.01(-0.24%) |
Oct 26, 2015 | 3.028 | 3.028 | 2.978 | 3.021 | 13,412 | -0.01(-0.47%) |
Oct 23, 2015 | 2.992 | 3.049 | 2.992 | 3.035 | 1,603 | +0.05(+1.67%) |
Oct 22, 2015 | 3.163 | 3.177 | 2.978 | 2.985 | 15,413 | +0.04(+1.20%) |
Oct 21, 2015 | 2.971 | 3.089 | 2.950 | 2.950 | 19,175 | -0.04(-1.19%) |
Oct 20, 2015 | 2.957 | 3.106 | 2.957 | 2.985 | 7,868 | +0.01(+0.48%) |
Oct 19, 2015 | 2.950 | 3.106 | 2.921 | 2.971 | 29,739 | +0.02(+0.73%) |
Oct 16, 2015 | 3.064 | 3.064 | 2.950 | 2.950 | 18,123 | -0.09(-2.81%) |
Oct 15, 2015 | 3.092 | 3.106 | 2.993 | 3.035 | 15,189 | -0.09(-2.95%) |
Oct 14, 2015 | 3.120 | 3.156 | 3.042 | 3.128 | 10,829 | +0.04(+1.15%) |
Oct 13, 2015 | 3.056 | 3.184 | 3.022 | 3.092 | 4,946 | -0.05(-1.58%) |
Oct 12, 2015 | 3.035 | 3.206 | 3.021 | 3.142 | 19,918 | +0.12(+4.00%) |
Oct 09, 2015 | 3.056 | 3.064 | 2.936 | 3.021 | 69,097 | -0.07(-2.21%) |
Oct 08, 2015 | 3.085 | 3.192 | 3.056 | 3.089 | 52,560 | -0.03(-1.00%) |
Oct 07, 2015 | 3.163 | 3.163 | 3.078 | 3.120 | 102,061 | -0.01(-0.45%) |
Oct 06, 2015 | 3.156 | 3.192 | 3.135 | 3.135 | 34,761 | -0.03(-0.81%) |
Oct 05, 2015 | 3.234 | 3.234 | 3.160 | 3.160 | 4,102 | -0.07(-2.07%) |
Oct 02, 2015 | 3.234 | 3.234 | 3.192 | 3.227 | 5,476 | +0.04(+1.34%) |
Oct 01, 2015 | 3.184 | 3.234 | 3.157 | 3.184 | 5,580 | -0.01(-0.22%) |
Sep 30, 2015 | 3.163 | 3.213 | 3.163 | 3.192 | 7,224 | -0.01(-0.22%) |
Sep 29, 2015 | 3.192 | 3.199 | 3.192 | 3.199 | 4,551 | +0.06(+1.81%) |
Sep 28, 2015 | 3.192 | 3.199 | 3.142 | 3.142 | 35,586 | -0.02(-0.68%) |
Sep 25, 2015 | 3.206 | 3.220 | 3.170 | 3.163 | 3,064 | -0.04(-1.10%) |
Sep 24, 2015 | 3.253 | 3.263 | 3.192 | 3.199 | 21,496 | -0.04(-1.10%) |
Sep 23, 2015 | 3.234 | 3.263 | 3.216 | 3.234 | 22,651 | -0.01(-0.44%) |
Sep 22, 2015 | 3.263 | 3.298 | 3.248 | 3.248 | 31,346 | -0.02(-0.65%) |
Sep 21, 2015 | 3.248 | 3.298 | 3.248 | 3.270 | 12,122 | +0.01(+0.25%) |
Sep 18, 2015 | 3.234 | 3.263 | 3.234 | 3.261 | 13,432 | +0.01(+0.40%) |
Sep 17, 2015 | 3.234 | 3.270 | 3.234 | 3.248 | 1,458 | +0.02(+0.66%) |
Sep 16, 2015 | 3.298 | 3.305 | 3.227 | 3.227 | 9,427 | -0.01(-0.44%) |
Sep 15, 2015 | 3.248 | 3.298 | 3.199 | 3.241 | 62,993 | -0.02(-0.65%) |
Sep 14, 2015 | 3.376 | 3.376 | 3.241 | 3.263 | 2,317 | +0.01(+0.22%) |
Sep 11, 2015 | 3.383 | 3.383 | 3.248 | 3.255 | 58,423 | -0.14(-3.98%) |
Sep 10, 2015 | 3.397 | 3.426 | 3.391 | 3.391 | 3,055 | +0.01(+0.21%) |
Sep 09, 2015 | 3.383 | 3.386 | 3.383 | 3.383 | 2,829 | +0.02(+0.63%) |
Sep 08, 2015 | 3.391 | 3.391 | 3.362 | 3.362 | 1,343 | -0.05(-1.46%) |
Sep 04, 2015 | 3.554 | 3.412 | 3.412 | 3.412 | 29,121 | -0.07(-2.06%) |
Sep 03, 2015 | 3.511 | 3.511 | 3.419 | 3.484 | 5,924 | +0.03(+0.84%) |
Sep 02, 2015 | 3.504 | 3.504 | 3.447 | 3.455 | 6,328 | -0.09(-2.60%) |
Sep 01, 2015 | 3.547 | 3.547 | 3.547 | 3.547 | 216 | -0.00(-0.00%) |
Aug 31, 2015 | 3.497 | 3.546 | 3.497 | 3.547 | 6,059 | +0.01(+0.40%) |
Aug 28, 2015 | 3.440 | 3.554 | 3.405 | 3.533 | 10,465 | +0.13(+3.76%) |
Aug 27, 2015 | 3.426 | 3.497 | 3.391 | 3.405 | 5,188 | -0.01(-0.21%) |
Aug 26, 2015 | 3.561 | 3.561 | 3.398 | 3.412 | 15,468 | -0.12(-3.42%) |
Aug 25, 2015 | 3.561 | 3.561 | 3.433 | 3.533 | 14,790 | -0.02(-0.60%) |
Aug 24, 2015 | 3.554 | 3.590 | 3.447 | 3.554 | 33,221 | -0.08(-2.25%) |
Aug 21, 2015 | 3.632 | 3.675 | 3.590 | 3.636 | 8,365 | -0.07(-2.01%) |
Aug 20, 2015 | 3.625 | 3.710 | 3.625 | 3.710 | 11,071 | +0.07(+1.99%) |
Aug 19, 2015 | 3.638 | 3.643 | 3.632 | 3.638 | 2,376 | -0.02(-0.42%) |
Aug 18, 2015 | 3.689 | 3.710 | 3.625 | 3.654 | 6,261 | -0.07(-1.91%) |
Aug 17, 2015 | 3.732 | 3.746 | 3.703 | 3.725 | 6,275 | -0.02(-0.57%) |
Aug 12, 2015 | 3.781 | 3.746 | 3.746 | 3.746 | 1,125 | -0.01(-0.38%) |
Aug 11, 2015 | 3.760 | 3.830 | 3.754 | 3.760 | 6,464 | -0.02(-0.56%) |
Aug 10, 2015 | 3.789 | 3.803 | 3.774 | 3.781 | 3,034 | -0.04(-0.93%) |
Aug 07, 2015 | 3.824 | 3.824 | 3.810 | 3.817 | 1,550 | +0.01(+0.37%) |
Aug 06, 2015 | 3.853 | 3.853 | 3.803 | 3.803 | 2,761 | -0.18(-4.46%) |
Aug 05, 2015 | 3.881 | 4.080 | 3.838 | 3.981 | 30,459 | +0.11(+2.75%) |
Aug 04, 2015 | 3.931 | 3.931 | 3.874 | 3.874 | 738 | -0.01(-0.37%) |
Aug 03, 2015 | 3.895 | 3.909 | 3.845 | 3.888 | 9,214 | +0.07(+1.86%) |
Jul 31, 2015 | 3.959 | 3.959 | 3.817 | 3.817 | 1,536 | -0.09(-2.36%) |
Jul 30, 2015 | 4.059 | 4.059 | 3.909 | 3.909 | 2,336 | -0.05(-1.26%) |
Jul 28, 2015 | 3.895 | 3.959 | 3.959 | 3.959 | 57 | +0.00(+0.00%) |
Jul 27, 2015 | 3.895 | 3.995 | 3.874 | 3.959 | 13,449 | +0.02(+0.54%) |
Jul 23, 2015 | 3.938 | 3.938 | 3.938 | 3.938 | 21 | -0.20(-4.81%) |
Jul 22, 2015 | 3.981 | 4.137 | 3.844 | 4.137 | 7,218 | +0.14(+3.56%) |
Jul 21, 2015 | 3.981 | 3.995 | 3.981 | 3.995 | 3,850 | +0.00(+0.00%) |
Jul 20, 2015 | 3.853 | 4.037 | 3.853 | 3.995 | 2,553 | -0.04(-0.88%) |
Jul 17, 2015 | 4.180 | 4.180 | 3.888 | 4.030 | 2,507 | -0.10(-2.41%) |
Jul 16, 2015 | 3.931 | 4.130 | 3.881 | 4.130 | 8,549 | +0.20(+5.06%) |
Jul 15, 2015 | 3.796 | 3.931 | 3.796 | 3.931 | 26,901 | +0.08(+2.20%) |
Jul 14, 2015 | 3.803 | 3.863 | 3.803 | 3.846 | 5,109 | +0.03(+0.89%) |
Jul 13, 2015 | 3.875 | 3.875 | 3.796 | 3.812 | 5,571 | -0.03(-0.68%) |
Jul 10, 2015 | 3.945 | 3.945 | 3.838 | 3.838 | 3,003 | -0.06(-1.64%) |
Jul 09, 2015 | 3.945 | 3.945 | 3.881 | 3.902 | 2,685 | -0.06(-1.44%) |
Jul 08, 2015 | 3.838 | 4.087 | 3.838 | 3.959 | 6,615 | -0.10(-2.45%) |
Jul 06, 2015 | 4.052 | 4.059 | 4.059 | 4.059 | 232 | -0.07(-1.72%) |
Jul 02, 2015 | 4.172 | 4.130 | 4.130 | 4.130 | 14,209 | +0.06(+1.40%) |
Jul 01, 2015 | 4.094 | 4.144 | 3.734 | 4.073 | 8,850 | -0.07(-1.72%) |
Jun 30, 2015 | 4.052 | 4.194 | 4.016 | 4.144 | 16,384 | +0.10(+2.46%) |
Jun 29, 2015 | 4.251 | 4.549 | 3.988 | 4.044 | 154,276 | -0.16(-3.85%) |
Jun 26, 2015 | 4.229 | 4.300 | 4.194 | 4.207 | 198,345 | -0.02(-0.54%) |
Jun 25, 2015 | 4.236 | 4.251 | 4.037 | 4.229 | 41,085 | -0.02(-0.50%) |
Jun 24, 2015 | 3.952 | 4.279 | 3.952 | 4.251 | 58,637 | +0.01(+0.17%) |
Jun 23, 2015 | 4.215 | 4.244 | 3.988 | 4.243 | 49,083 | +0.02(+0.50%) |
Jun 22, 2015 | 4.265 | 4.286 | 4.194 | 4.222 | 58,143 | +0.00(+0.00%) |
Jun 19, 2015 | 4.009 | 4.229 | 3.964 | 4.222 | 67,748 | +0.29(+7.41%) |
Jun 18, 2015 | 3.966 | 4.052 | 3.917 | 3.931 | 9,681 | -0.10(-2.49%) |
Jun 17, 2015 | 3.981 | 4.101 | 3.981 | 4.031 | 7,615 | +0.04(+1.09%) |
Jun 16, 2015 | 3.981 | 4.087 | 3.973 | 3.988 | 14,116 | -0.16(-3.94%) |
Jun 15, 2015 | 3.981 | 4.151 | 3.910 | 4.151 | 9,306 | +0.11(+2.64%) |
Jun 12, 2015 | 3.945 | 4.194 | 3.945 | 4.044 | 3,639 | -0.04(-1.04%) |
Jun 11, 2015 | 4.016 | 4.172 | 3.952 | 4.087 | 2,473 | +0.05(+1.23%) |
Jun 10, 2015 | 4.229 | 4.229 | 3.949 | 4.037 | 11,101 | -0.26(-6.12%) |
Jun 09, 2015 | 4.180 | 4.300 | 4.148 | 4.300 | 58,928 | +0.05(+1.17%) |
Jun 08, 2015 | 4.030 | 4.336 | 3.917 | 4.251 | 122,484 | +0.01(+0.34%) |
Jun 05, 2015 | 3.981 | 4.265 | 3.874 | 4.236 | 26,756 | +0.23(+5.67%) |
Jun 04, 2015 | 3.853 | 4.037 | 3.853 | 4.009 | 18,989 | +0.18(+4.64%) |
Jun 03, 2015 | 3.703 | 3.860 | 3.639 | 3.831 | 36,969 | +0.14(+3.65%) |
Jun 02, 2015 | 3.611 | 3.718 | 3.554 | 3.696 | 29,081 | +0.14(+4.00%) |
Jun 01, 2015 | 3.383 | 3.597 | 3.355 | 3.554 | 104,244 | +0.10(+2.88%) |
May 29, 2015 | 3.405 | 3.483 | 3.405 | 3.455 | 25,646 | -0.03(-0.82%) |
May 28, 2015 | 3.796 | 3.796 | 3.398 | 3.483 | 126,642 | -0.40(-10.26%) |
May 27, 2015 | 3.838 | 3.909 | 3.818 | 3.881 | 11,692 | -0.03(-0.73%) |
May 26, 2015 | 3.874 | 3.909 | 3.853 | 3.909 | 20,284 | +0.00(+0.00%) |
May 22, 2015 | 3.874 | 3.909 | 3.909 | 3.909 | 38,266 | +0.04(+1.10%) |
May 21, 2015 | 4.087 | 4.087 | 3.853 | 3.867 | 75,300 | -0.32(-7.64%) |
May 20, 2015 | 4.087 | 4.514 | 3.909 | 4.187 | 201,728 | +0.06(+1.55%) |
May 19, 2015 | 3.981 | 4.201 | 3.895 | 4.123 | 189,324 | +0.16(+3.94%) |
May 18, 2015 | 3.973 | 3.982 | 3.924 | 3.966 | 26,596 | +0.00(+0.00%) |
May 15, 2015 | 3.966 | 4.016 | 3.909 | 3.966 | 13,826 | +0.04(+0.90%) |
May 14, 2015 | 4.016 | 4.123 | 3.931 | 3.931 | 57,085 | -0.09(-2.12%) |
May 13, 2015 | 4.080 | 4.407 | 3.938 | 4.016 | 99,978 | +0.01(+0.18%) |
May 12, 2015 | 3.917 | 4.044 | 3.917 | 4.009 | 52,932 | -0.06(-1.57%) |
May 11, 2015 | 3.938 | 4.080 | 3.909 | 4.073 | 43,094 | +0.09(+2.32%) |
May 08, 2015 | 3.981 | 4.054 | 3.973 | 3.981 | 2,203 | +0.04(+1.08%) |
May 07, 2015 | 3.917 | 3.981 | 3.917 | 3.938 | 9,458 | +0.00(+0.00%) |
May 06, 2015 | 3.981 | 3.981 | 3.910 | 3.938 | 4,172 | -0.01(-0.18%) |
May 05, 2015 | 3.981 | 3.981 | 3.938 | 3.945 | 6,298 | -0.06(-1.60%) |
May 04, 2015 | 3.988 | 4.009 | 3.909 | 4.009 | 20,596 | +0.10(+2.55%) |