Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.740 | 1.790 | 1.740 | 1.760 | 200,488 | +0.00(+0.00%) |
May 27, 2016 | 1.720 | 1.760 | 1.760 | 1.760 | 359,000 | +0.05(+2.92%) |
May 26, 2016 | 1.700 | 1.710 | 1.640 | 1.710 | 230,253 | +0.03(+1.79%) |
May 25, 2016 | 1.670 | 1.720 | 1.630 | 1.680 | 492,750 | +0.01(+0.60%) |
May 24, 2016 | 1.740 | 1.770 | 1.645 | 1.670 | 1,170,925 | -0.09(-5.11%) |
May 23, 2016 | 1.700 | 1.760 | 1.650 | 1.760 | 704,348 | +0.01(+0.57%) |
May 20, 2016 | 1.790 | 1.915 | 1.610 | 1.750 | 2,846,658 | -1.20(-40.68%) |
May 19, 2016 | 2.900 | 2.960 | 2.820 | 2.950 | 126,800 | +0.05(+1.72%) |
May 18, 2016 | 2.920 | 2.920 | 2.820 | 2.900 | 80,738 | -0.01(-0.34%) |
May 17, 2016 | 3.090 | 3.090 | 2.800 | 2.910 | 82,567 | -0.16(-5.21%) |
May 16, 2016 | 3.160 | 3.160 | 2.910 | 3.070 | 122,801 | -0.13(-4.06%) |
May 13, 2016 | 3.250 | 3.279 | 3.110 | 3.200 | 56,650 | -0.09(-2.74%) |
May 12, 2016 | 3.360 | 3.360 | 3.240 | 3.290 | 48,738 | -0.07(-2.08%) |
May 11, 2016 | 3.500 | 3.500 | 3.360 | 3.360 | 43,013 | -0.15(-4.27%) |
May 10, 2016 | 3.580 | 3.610 | 3.450 | 3.510 | 70,738 | -0.07(-1.96%) |
May 09, 2016 | 3.500 | 3.640 | 3.450 | 3.580 | 91,502 | +0.08(+2.29%) |
May 06, 2016 | 3.600 | 3.620 | 3.470 | 3.500 | 70,067 | -0.13(-3.58%) |
May 05, 2016 | 3.690 | 3.750 | 3.600 | 3.630 | 73,669 | -0.05(-1.36%) |
May 04, 2016 | 3.660 | 3.730 | 3.620 | 3.680 | 104,963 | -0.02(-0.54%) |
May 03, 2016 | 3.820 | 3.820 | 3.690 | 3.700 | 98,529 | -0.14(-3.65%) |
May 02, 2016 | 3.700 | 3.850 | 3.470 | 3.840 | 115,611 | +0.12(+3.23%) |
Apr 29, 2016 | 3.620 | 3.720 | 3.593 | 3.720 | 54,219 | +0.02(+0.54%) |
Apr 28, 2016 | 3.850 | 3.870 | 3.680 | 3.700 | 54,801 | -0.15(-3.90%) |
Apr 27, 2016 | 3.850 | 3.860 | 3.750 | 3.850 | 76,484 | +0.00(+0.00%) |
Apr 26, 2016 | 3.820 | 3.850 | 3.720 | 3.850 | 110,923 | +0.05(+1.32%) |
Apr 25, 2016 | 3.640 | 3.840 | 3.550 | 3.800 | 196,617 | +0.13(+3.54%) |
Apr 22, 2016 | 3.630 | 3.690 | 3.610 | 3.670 | 98,505 | +0.02(+0.55%) |
Apr 21, 2016 | 3.700 | 3.720 | 3.570 | 3.650 | 88,880 | -0.03(-0.82%) |
Apr 20, 2016 | 3.620 | 3.720 | 3.515 | 3.680 | 139,875 | -0.03(-0.81%) |
Apr 19, 2016 | 3.650 | 3.740 | 3.600 | 3.710 | 117,176 | +0.06(+1.64%) |
Apr 18, 2016 | 3.680 | 3.750 | 3.500 | 3.650 | 244,721 | -0.15(-3.95%) |
Apr 15, 2016 | 3.810 | 3.810 | 3.761 | 3.800 | 145,718 | +0.02(+0.53%) |
Apr 14, 2016 | 3.780 | 3.820 | 3.740 | 3.780 | 141,369 | -0.02(-0.53%) |
Apr 13, 2016 | 3.840 | 3.850 | 3.790 | 3.800 | 141,194 | +0.01(+0.26%) |
Apr 12, 2016 | 3.820 | 3.850 | 3.770 | 3.790 | 137,744 | -0.02(-0.52%) |
Apr 11, 2016 | 3.730 | 3.880 | 3.702 | 3.810 | 260,300 | +0.06(+1.60%) |
Apr 08, 2016 | 3.780 | 3.810 | 3.640 | 3.750 | 193,738 | -0.01(-0.27%) |
Apr 07, 2016 | 3.850 | 3.900 | 3.740 | 3.760 | 170,744 | -0.09(-2.34%) |
Apr 06, 2016 | 3.870 | 3.950 | 3.830 | 3.850 | 275,743 | +0.01(+0.26%) |
Apr 05, 2016 | 3.890 | 3.960 | 3.820 | 3.840 | 253,382 | -0.07(-1.79%) |
Apr 04, 2016 | 3.900 | 3.960 | 3.830 | 3.910 | 217,351 | +0.00(+0.00%) |
Apr 01, 2016 | 3.960 | 3.960 | 3.870 | 3.910 | 190,335 | -0.05(-1.26%) |
Mar 31, 2016 | 3.900 | 3.970 | 3.630 | 3.960 | 266,796 | +0.02(+0.51%) |
Mar 30, 2016 | 4.000 | 4.020 | 3.910 | 3.940 | 225,700 | -0.05(-1.25%) |
Mar 29, 2016 | 4.050 | 4.050 | 3.940 | 3.990 | 253,317 | +0.01(+0.25%) |
Mar 28, 2016 | 3.810 | 4.150 | 3.800 | 3.980 | 632,931 | +0.27(+7.28%) |
Mar 24, 2016 | 3.690 | 3.710 | 3.710 | 3.710 | 530,300 | +0.11(+3.06%) |
Mar 23, 2016 | 3.440 | 3.700 | 3.435 | 3.600 | 300,905 | +0.15(+4.35%) |
Mar 22, 2016 | 3.370 | 3.550 | 3.350 | 3.450 | 392,693 | +0.13(+3.92%) |
Mar 21, 2016 | 3.200 | 3.440 | 3.200 | 3.320 | 488,611 | +0.21(+6.75%) |
Mar 18, 2016 | 2.900 | 3.440 | 2.900 | 3.110 | 715,027 | +0.47(+17.80%) |
Mar 17, 2016 | 2.640 | 2.700 | 2.620 | 2.640 | 49,246 | +0.00(+0.00%) |
Mar 16, 2016 | 2.680 | 2.740 | 2.600 | 2.640 | 34,344 | -0.06(-2.22%) |
Mar 15, 2016 | 2.660 | 2.750 | 2.650 | 2.700 | 235,194 | +0.02(+0.75%) |
Mar 14, 2016 | 2.650 | 2.900 | 2.630 | 2.680 | 66,802 | +0.03(+1.13%) |
Mar 11, 2016 | 2.600 | 2.730 | 2.600 | 2.650 | 44,630 | +0.09(+3.52%) |
Mar 10, 2016 | 2.720 | 2.770 | 2.530 | 2.560 | 37,090 | -0.13(-4.83%) |
Mar 09, 2016 | 2.630 | 2.760 | 2.600 | 2.690 | 60,943 | +0.09(+3.46%) |
Mar 08, 2016 | 2.390 | 2.770 | 2.390 | 2.600 | 106,671 | +0.17(+7.00%) |
Mar 07, 2016 | 2.310 | 2.480 | 2.310 | 2.430 | 102,251 | +0.13(+5.65%) |
Mar 04, 2016 | 2.390 | 2.390 | 2.150 | 2.300 | 116,159 | -0.07(-2.95%) |
Mar 03, 2016 | 2.370 | 2.440 | 2.370 | 2.370 | 27,923 | +0.00(+0.00%) |
Mar 02, 2016 | 2.340 | 2.400 | 2.340 | 2.370 | 31,202 | +0.00(+0.00%) |
Mar 01, 2016 | 2.050 | 2.370 | 2.050 | 2.370 | 103,095 | +0.37(+18.50%) |
Feb 29, 2016 | 2.090 | 2.250 | 2.000 | 2.000 | 84,197 | -0.08(-3.85%) |
Feb 26, 2016 | 2.130 | 2.130 | 2.040 | 2.080 | 82,806 | -0.03(-1.42%) |
Feb 25, 2016 | 2.150 | 2.150 | 2.050 | 2.110 | 88,382 | -0.02(-0.94%) |
Feb 24, 2016 | 2.100 | 2.130 | 2.080 | 2.130 | 36,901 | +0.03(+1.43%) |
Feb 23, 2016 | 2.110 | 2.210 | 2.080 | 2.100 | 98,915 | -0.01(-0.47%) |
Feb 22, 2016 | 2.160 | 2.190 | 2.080 | 2.110 | 127,331 | +0.01(+0.48%) |
Feb 19, 2016 | 2.020 | 2.130 | 2.010 | 2.100 | 78,607 | +0.09(+4.48%) |
Feb 18, 2016 | 2.100 | 2.100 | 1.950 | 2.010 | 91,349 | -0.08(-3.83%) |
Feb 17, 2016 | 1.950 | 2.090 | 1.950 | 2.090 | 62,290 | +0.18(+9.42%) |
Feb 16, 2016 | 1.850 | 2.000 | 1.820 | 1.910 | 21,691 | +0.01(+0.53%) |
Feb 12, 2016 | 2.090 | 1.900 | 1.900 | 1.900 | 16,400 | -0.16(-7.77%) |
Feb 11, 2016 | 2.070 | 2.100 | 1.965 | 2.060 | 28,569 | -0.01(-0.48%) |
Feb 10, 2016 | 2.230 | 2.280 | 2.070 | 2.070 | 43,215 | -0.13(-5.91%) |
Feb 09, 2016 | 2.110 | 2.220 | 2.090 | 2.200 | 12,847 | +0.06(+2.80%) |
Feb 08, 2016 | 2.220 | 2.229 | 2.130 | 2.140 | 15,592 | -0.11(-4.89%) |
Feb 05, 2016 | 2.340 | 2.340 | 2.190 | 2.250 | 8,326 | -0.08(-3.43%) |
Feb 04, 2016 | 2.370 | 2.370 | 2.270 | 2.330 | 30,879 | +0.06(+2.64%) |
Feb 03, 2016 | 2.300 | 2.390 | 2.245 | 2.270 | 29,562 | -0.02(-0.87%) |
Feb 02, 2016 | 2.270 | 2.290 | 2.230 | 2.290 | 15,281 | -0.01(-0.43%) |
Feb 01, 2016 | 2.190 | 2.300 | 2.180 | 2.300 | 10,269 | +0.10(+4.55%) |
Jan 29, 2016 | 2.080 | 2.230 | 2.040 | 2.200 | 51,986 | +0.14(+6.80%) |
Jan 28, 2016 | 2.070 | 2.160 | 2.030 | 2.060 | 74,870 | +0.01(+0.49%) |
Jan 27, 2016 | 2.110 | 2.140 | 2.030 | 2.050 | 84,342 | -0.07(-3.30%) |
Jan 26, 2016 | 2.160 | 2.240 | 2.080 | 2.120 | 58,853 | -0.02(-0.93%) |
Jan 25, 2016 | 2.180 | 2.300 | 2.140 | 2.140 | 16,619 | -0.06(-2.73%) |
Jan 22, 2016 | 2.220 | 2.240 | 2.130 | 2.200 | 12,670 | -0.02(-0.90%) |
Jan 21, 2016 | 2.230 | 2.230 | 2.220 | 2.220 | 3,894 | -0.02(-0.89%) |
Jan 20, 2016 | 2.250 | 2.270 | 2.200 | 2.240 | 43,229 | -0.02(-0.88%) |
Jan 19, 2016 | 2.250 | 2.340 | 2.160 | 2.260 | 42,933 | +0.04(+1.80%) |
Jan 15, 2016 | 2.200 | 2.220 | 2.220 | 2.220 | 26,500 | -0.02(-0.89%) |
Jan 14, 2016 | 2.320 | 2.330 | 2.170 | 2.240 | 179,883 | -0.07(-3.03%) |
Jan 13, 2016 | 2.330 | 2.390 | 2.260 | 2.310 | 63,720 | -0.06(-2.53%) |
Jan 12, 2016 | 2.250 | 2.500 | 2.150 | 2.370 | 125,093 | +0.13(+5.80%) |
Jan 11, 2016 | 2.310 | 2.350 | 2.190 | 2.240 | 31,307 | -0.07(-3.03%) |
Jan 08, 2016 | 2.420 | 2.430 | 2.280 | 2.310 | 32,018 | -0.10(-4.15%) |
Jan 07, 2016 | 2.420 | 2.530 | 2.400 | 2.410 | 16,271 | -0.04(-1.63%) |
Jan 06, 2016 | 2.460 | 2.530 | 2.370 | 2.450 | 167,747 | -0.05(-2.00%) |
Jan 05, 2016 | 2.330 | 2.500 | 2.230 | 2.500 | 41,651 | +0.19(+8.23%) |
Jan 04, 2016 | 2.190 | 2.340 | 2.190 | 2.310 | 17,569 | +0.02(+0.87%) |
Dec 31, 2015 | 2.370 | 2.290 | 2.290 | 2.290 | 54,800 | -0.07(-2.97%) |
Dec 30, 2015 | 2.380 | 2.480 | 2.330 | 2.360 | 62,701 | -0.02(-0.84%) |
Dec 29, 2015 | 2.360 | 2.480 | 2.360 | 2.380 | 36,097 | +0.03(+1.28%) |
Dec 28, 2015 | 2.390 | 2.450 | 2.350 | 2.350 | 62,589 | -0.04(-1.67%) |
Dec 24, 2015 | 2.410 | 2.390 | 2.390 | 2.390 | 9,700 | -0.03(-1.24%) |
Dec 23, 2015 | 2.360 | 2.460 | 2.350 | 2.420 | 130,232 | +0.08(+3.42%) |
Dec 22, 2015 | 2.340 | 2.410 | 2.340 | 2.340 | 25,900 | -0.01(-0.43%) |
Dec 21, 2015 | 2.300 | 2.370 | 2.290 | 2.350 | 65,989 | +0.08(+3.52%) |
Dec 18, 2015 | 2.320 | 2.400 | 2.270 | 2.270 | 125,597 | -0.06(-2.58%) |
Dec 17, 2015 | 2.310 | 2.390 | 2.300 | 2.330 | 57,524 | +0.03(+1.30%) |
Dec 16, 2015 | 2.350 | 2.360 | 2.295 | 2.300 | 51,980 | -0.08(-3.36%) |
Dec 15, 2015 | 2.360 | 2.420 | 2.280 | 2.380 | 39,584 | +0.03(+1.28%) |
Dec 14, 2015 | 2.390 | 2.390 | 2.280 | 2.350 | 45,744 | -0.07(-2.89%) |
Dec 11, 2015 | 2.420 | 2.430 | 2.330 | 2.420 | 83,106 | +0.05(+2.11%) |
Dec 10, 2015 | 2.440 | 2.450 | 2.330 | 2.370 | 40,941 | -0.08(-3.27%) |
Dec 09, 2015 | 2.420 | 2.466 | 2.410 | 2.450 | 49,772 | +0.01(+0.41%) |
Dec 08, 2015 | 2.200 | 2.440 | 2.200 | 2.440 | 76,428 | +0.24(+10.91%) |
Dec 07, 2015 | 2.450 | 2.450 | 2.190 | 2.200 | 100,307 | -0.22(-9.09%) |
Dec 04, 2015 | 2.360 | 2.460 | 2.360 | 2.420 | 158,934 | +0.08(+3.42%) |
Dec 03, 2015 | 2.310 | 2.360 | 2.250 | 2.340 | 186,168 | +0.21(+9.86%) |
Dec 02, 2015 | 2.140 | 2.199 | 2.130 | 2.130 | 55,146 | +0.05(+2.40%) |
Dec 01, 2015 | 2.240 | 2.245 | 2.080 | 2.080 | 20,716 | -0.12(-5.45%) |
Nov 30, 2015 | 2.210 | 2.220 | 2.180 | 2.200 | 150,964 | +0.00(+0.00%) |
Nov 27, 2015 | 2.170 | 2.250 | 2.170 | 2.200 | 25,376 | +0.04(+1.85%) |
Nov 25, 2015 | 2.210 | 2.160 | 2.160 | 2.160 | 40,400 | -0.04(-1.82%) |
Nov 24, 2015 | 2.150 | 2.230 | 2.100 | 2.200 | 32,967 | -0.01(-0.45%) |
Nov 23, 2015 | 2.180 | 2.310 | 2.070 | 2.210 | 58,348 | +0.02(+0.91%) |
Nov 20, 2015 | 2.060 | 2.220 | 2.060 | 2.190 | 70,216 | +0.11(+5.29%) |
Nov 19, 2015 | 2.040 | 2.100 | 2.040 | 2.080 | 24,289 | +0.03(+1.46%) |
Nov 18, 2015 | 2.060 | 2.099 | 2.010 | 2.050 | 190,471 | +0.02(+0.99%) |
Nov 17, 2015 | 2.150 | 2.150 | 2.000 | 2.030 | 160,112 | -0.13(-6.02%) |
Nov 16, 2015 | 2.210 | 2.210 | 2.020 | 2.160 | 129,478 | -0.10(-4.42%) |
Nov 13, 2015 | 2.320 | 2.375 | 2.190 | 2.260 | 312,725 | -0.09(-3.83%) |
Nov 12, 2015 | 2.350 | 2.370 | 2.300 | 2.350 | 44,701 | +0.00(+0.00%) |
Nov 11, 2015 | 2.350 | 2.450 | 2.240 | 2.350 | 79,598 | -0.08(-3.29%) |
Nov 10, 2015 | 2.470 | 2.540 | 2.340 | 2.430 | 50,224 | -0.05(-2.02%) |
Nov 09, 2015 | 2.570 | 2.620 | 2.470 | 2.480 | 46,751 | -0.12(-4.62%) |
Nov 06, 2015 | 2.650 | 2.748 | 2.560 | 2.600 | 64,742 | -0.09(-3.35%) |
Nov 05, 2015 | 2.710 | 2.750 | 2.690 | 2.690 | 77,972 | -0.04(-1.47%) |
Nov 04, 2015 | 2.690 | 2.740 | 2.670 | 2.730 | 42,546 | +0.03(+1.11%) |
Nov 03, 2015 | 2.653 | 2.720 | 2.653 | 2.700 | 70,535 | +0.07(+2.66%) |
Nov 02, 2015 | 2.590 | 2.710 | 2.571 | 2.630 | 39,802 | +0.01(+0.38%) |
Oct 30, 2015 | 2.670 | 2.740 | 2.620 | 2.620 | 55,938 | -0.08(-2.96%) |
Oct 29, 2015 | 2.690 | 2.730 | 2.630 | 2.700 | 17,382 | -0.02(-0.74%) |
Oct 28, 2015 | 2.640 | 2.750 | 2.620 | 2.720 | 16,419 | +0.12(+4.62%) |
Oct 27, 2015 | 2.620 | 2.640 | 2.550 | 2.600 | 35,869 | -0.02(-0.76%) |
Oct 26, 2015 | 2.660 | 2.690 | 2.580 | 2.620 | 39,883 | -0.08(-2.96%) |
Oct 23, 2015 | 2.770 | 2.770 | 2.660 | 2.700 | 72,726 | -0.07(-2.53%) |
Oct 22, 2015 | 2.760 | 2.850 | 2.700 | 2.770 | 77,771 | +0.00(+0.00%) |
Oct 21, 2015 | 2.810 | 2.830 | 2.750 | 2.770 | 10,905 | +0.00(+0.00%) |
Oct 20, 2015 | 2.740 | 2.860 | 2.740 | 2.770 | 52,364 | -0.01(-0.36%) |
Oct 19, 2015 | 2.790 | 2.829 | 2.690 | 2.780 | 41,723 | +0.02(+0.72%) |
Oct 16, 2015 | 2.520 | 2.780 | 2.510 | 2.760 | 87,244 | +0.24(+9.52%) |
Oct 15, 2015 | 2.490 | 2.530 | 2.470 | 2.520 | 144,670 | +0.09(+3.70%) |
Oct 14, 2015 | 2.430 | 2.470 | 2.410 | 2.430 | 512,214 | +0.00(+0.00%) |
Oct 13, 2015 | 2.400 | 2.460 | 2.400 | 2.430 | 66,760 | +0.02(+0.83%) |
Oct 12, 2015 | 2.470 | 2.476 | 2.410 | 2.410 | 72,875 | -0.09(-3.60%) |
Oct 09, 2015 | 2.420 | 2.510 | 2.410 | 2.500 | 41,424 | +0.01(+0.40%) |
Oct 08, 2015 | 2.440 | 2.520 | 2.440 | 2.490 | 34,700 | +0.07(+2.89%) |
Oct 07, 2015 | 2.520 | 2.530 | 2.340 | 2.420 | 165,232 | -0.10(-3.97%) |
Oct 06, 2015 | 2.520 | 2.550 | 2.500 | 2.520 | 16,189 | -0.01(-0.40%) |
Oct 05, 2015 | 2.520 | 2.550 | 2.510 | 2.530 | 14,456 | +0.03(+1.20%) |
Oct 02, 2015 | 2.440 | 2.560 | 2.440 | 2.500 | 15,181 | +0.03(+1.21%) |
Oct 01, 2015 | 2.450 | 2.550 | 2.450 | 2.470 | 23,735 | -0.01(-0.40%) |
Sep 30, 2015 | 2.440 | 2.520 | 2.430 | 2.480 | 59,664 | +0.11(+4.64%) |
Sep 29, 2015 | 2.410 | 2.510 | 2.370 | 2.370 | 50,595 | +0.00(+0.00%) |
Sep 28, 2015 | 2.440 | 2.460 | 2.350 | 2.370 | 149,682 | -0.07(-2.87%) |
Sep 25, 2015 | 2.480 | 2.520 | 2.410 | 2.440 | 62,357 | -0.05(-2.01%) |
Sep 24, 2015 | 2.510 | 2.510 | 2.490 | 2.490 | 26,419 | -0.04(-1.58%) |
Sep 23, 2015 | 2.500 | 2.530 | 2.430 | 2.530 | 55,585 | +0.04(+1.61%) |
Sep 22, 2015 | 2.490 | 2.510 | 2.490 | 2.490 | 20,849 | -0.02(-0.80%) |
Sep 21, 2015 | 2.600 | 2.620 | 2.490 | 2.510 | 52,761 | -0.09(-3.46%) |
Sep 18, 2015 | 2.460 | 2.600 | 2.460 | 2.600 | 37,891 | +0.08(+3.17%) |
Sep 17, 2015 | 2.610 | 2.660 | 2.460 | 2.520 | 27,616 | -0.10(-3.82%) |
Sep 16, 2015 | 2.630 | 2.700 | 2.550 | 2.620 | 205,674 | +0.00(+0.00%) |
Sep 15, 2015 | 2.660 | 2.700 | 2.600 | 2.620 | 29,166 | -0.01(-0.38%) |
Sep 14, 2015 | 2.550 | 2.670 | 2.487 | 2.630 | 41,390 | +0.05(+1.94%) |
Sep 11, 2015 | 2.630 | 2.700 | 2.530 | 2.580 | 46,541 | -0.09(-3.37%) |
Sep 10, 2015 | 2.690 | 2.750 | 2.670 | 2.670 | 16,899 | +0.00(+0.00%) |
Sep 09, 2015 | 2.610 | 2.740 | 2.590 | 2.670 | 33,342 | +0.06(+2.30%) |
Sep 08, 2015 | 2.540 | 2.640 | 2.530 | 2.610 | 90,400 | +0.02(+0.77%) |
Sep 04, 2015 | 2.580 | 2.590 | 2.590 | 2.590 | 68,800 | -0.01(-0.38%) |
Sep 03, 2015 | 2.590 | 2.620 | 2.580 | 2.600 | 33,714 | +0.04(+1.56%) |
Sep 02, 2015 | 2.660 | 2.678 | 2.550 | 2.560 | 108,156 | -0.02(-0.78%) |
Sep 01, 2015 | 2.620 | 2.630 | 2.580 | 2.580 | 58,232 | -0.05(-1.90%) |
Aug 31, 2015 | 2.670 | 2.720 | 2.630 | 2.630 | 73,067 | -0.02(-0.75%) |
Aug 28, 2015 | 2.690 | 2.730 | 2.650 | 2.650 | 35,337 | +0.00(+0.00%) |
Aug 27, 2015 | 2.700 | 2.740 | 2.649 | 2.650 | 103,924 | +0.02(+0.76%) |
Aug 26, 2015 | 2.650 | 2.720 | 2.610 | 2.630 | 81,589 | +0.03(+1.15%) |
Aug 25, 2015 | 2.650 | 2.730 | 2.600 | 2.600 | 106,210 | -0.07(-2.62%) |
Aug 24, 2015 | 2.680 | 2.730 | 2.550 | 2.670 | 178,887 | -0.04(-1.48%) |
Aug 21, 2015 | 2.160 | 2.780 | 2.160 | 2.710 | 766,875 | +0.60(+28.44%) |
Aug 20, 2015 | 2.250 | 2.300 | 2.110 | 2.110 | 90,089 | -0.08(-3.65%) |
Aug 19, 2015 | 2.150 | 2.190 | 2.130 | 2.190 | 77,958 | +0.05(+2.34%) |
Aug 18, 2015 | 2.160 | 2.160 | 2.090 | 2.140 | 64,422 | +0.00(+0.00%) |
Aug 17, 2015 | 2.100 | 2.160 | 2.080 | 2.140 | 79,564 | -0.01(-0.47%) |
Aug 14, 2015 | 2.170 | 2.209 | 2.120 | 2.150 | 32,366 | +0.00(+0.00%) |
Aug 13, 2015 | 2.110 | 2.200 | 2.110 | 2.150 | 45,939 | -0.03(-1.38%) |
Aug 12, 2015 | 2.170 | 2.180 | 2.090 | 2.180 | 39,258 | -0.04(-1.80%) |
Aug 11, 2015 | 2.180 | 2.230 | 2.170 | 2.220 | 20,096 | -0.01(-0.45%) |
Aug 10, 2015 | 2.300 | 2.310 | 2.200 | 2.230 | 18,370 | -0.03(-1.33%) |
Aug 07, 2015 | 2.260 | 2.260 | 2.210 | 2.260 | 20,986 | -0.02(-0.88%) |
Aug 06, 2015 | 2.270 | 2.320 | 2.270 | 2.280 | 37,539 | +0.03(+1.33%) |
Aug 05, 2015 | 2.300 | 2.310 | 2.250 | 2.250 | 34,747 | -0.05(-2.17%) |
Aug 04, 2015 | 2.250 | 2.330 | 2.250 | 2.300 | 60,855 | +0.07(+3.14%) |
Aug 03, 2015 | 2.260 | 2.270 | 2.220 | 2.230 | 85,077 | -0.02(-0.89%) |
Jul 31, 2015 | 2.340 | 2.340 | 2.250 | 2.250 | 54,534 | -0.09(-3.85%) |
Jul 30, 2015 | 2.320 | 2.390 | 2.320 | 2.340 | 48,249 | +0.02(+0.86%) |
Jul 29, 2015 | 2.350 | 2.400 | 2.280 | 2.320 | 85,921 | -0.01(-0.43%) |
Jul 28, 2015 | 2.450 | 2.450 | 2.310 | 2.330 | 158,089 | -0.12(-4.90%) |
Jul 27, 2015 | 2.460 | 2.520 | 2.440 | 2.450 | 47,023 | -0.06(-2.39%) |
Jul 24, 2015 | 2.610 | 2.610 | 2.505 | 2.510 | 32,240 | -0.06(-2.33%) |
Jul 23, 2015 | 2.600 | 2.640 | 2.570 | 2.570 | 44,521 | -0.02(-0.77%) |
Jul 22, 2015 | 2.590 | 2.630 | 2.540 | 2.590 | 52,413 | +0.00(+0.00%) |
Jul 21, 2015 | 2.550 | 2.640 | 2.550 | 2.590 | 37,425 | +0.04(+1.57%) |
Jul 20, 2015 | 2.500 | 2.660 | 2.500 | 2.550 | 187,976 | -0.14(-5.20%) |
Jul 17, 2015 | 2.700 | 2.710 | 2.650 | 2.690 | 45,815 | -0.05(-1.82%) |
Jul 16, 2015 | 2.710 | 2.740 | 2.690 | 2.740 | 42,852 | -0.01(-0.36%) |
Jul 15, 2015 | 2.760 | 2.780 | 2.712 | 2.750 | 81,484 | +0.00(+0.00%) |
Jul 14, 2015 | 2.710 | 2.750 | 2.710 | 2.750 | 49,251 | +0.02(+0.73%) |
Jul 13, 2015 | 2.700 | 2.730 | 2.690 | 2.730 | 149,264 | +0.05(+1.87%) |
Jul 10, 2015 | 2.660 | 2.700 | 2.620 | 2.680 | 133,375 | +0.01(+0.37%) |
Jul 09, 2015 | 2.560 | 2.690 | 2.560 | 2.670 | 144,151 | +0.15(+5.95%) |
Jul 08, 2015 | 2.650 | 2.670 | 2.510 | 2.520 | 433,366 | -0.13(-4.91%) |
Jul 07, 2015 | 2.680 | 2.710 | 2.610 | 2.650 | 158,927 | -0.01(-0.38%) |
Jul 06, 2015 | 2.650 | 2.720 | 2.650 | 2.660 | 80,030 | +0.01(+0.38%) |
Jul 02, 2015 | 2.690 | 2.650 | 2.650 | 2.650 | 52,200 | -0.06(-2.21%) |
Jul 01, 2015 | 2.720 | 2.780 | 2.630 | 2.710 | 70,565 | +0.03(+1.12%) |
Jun 30, 2015 | 2.610 | 2.730 | 2.540 | 2.680 | 68,500 | +0.14(+5.51%) |
Jun 29, 2015 | 2.630 | 2.630 | 2.500 | 2.540 | 164,317 | +0.03(+1.20%) |
Jun 26, 2015 | 2.640 | 2.790 | 2.470 | 2.510 | 2,523,482 | -0.11(-4.20%) |
Jun 25, 2015 | 2.570 | 2.630 | 2.540 | 2.620 | 90,244 | +0.07(+2.75%) |
Jun 24, 2015 | 2.480 | 2.560 | 2.480 | 2.550 | 77,333 | +0.07(+2.82%) |
Jun 23, 2015 | 2.580 | 2.580 | 2.470 | 2.480 | 294,958 | -0.11(-4.25%) |
Jun 22, 2015 | 2.550 | 2.610 | 2.510 | 2.590 | 58,297 | +0.04(+1.57%) |
Jun 19, 2015 | 2.520 | 2.570 | 2.500 | 2.550 | 84,198 | +0.01(+0.39%) |
Jun 18, 2015 | 2.500 | 2.550 | 2.500 | 2.540 | 59,050 | +0.04(+1.60%) |
Jun 17, 2015 | 2.600 | 2.600 | 2.500 | 2.500 | 47,788 | -0.08(-3.10%) |
Jun 16, 2015 | 2.500 | 2.580 | 2.460 | 2.580 | 63,302 | +0.08(+3.20%) |
Jun 15, 2015 | 2.500 | 2.530 | 2.500 | 2.500 | 85,514 | -0.02(-0.79%) |
Jun 12, 2015 | 2.520 | 2.560 | 2.490 | 2.520 | 43,148 | -0.02(-0.79%) |
Jun 11, 2015 | 2.530 | 2.580 | 2.520 | 2.540 | 40,997 | +0.00(+0.00%) |
Jun 10, 2015 | 2.540 | 2.550 | 2.510 | 2.540 | 43,796 | +0.03(+1.20%) |
Jun 09, 2015 | 2.500 | 2.550 | 2.480 | 2.510 | 57,859 | +0.00(+0.00%) |
Jun 08, 2015 | 2.490 | 2.510 | 2.480 | 2.510 | 73,808 | +0.00(+0.00%) |
Jun 05, 2015 | 2.510 | 2.560 | 2.490 | 2.510 | 54,136 | +0.01(+0.40%) |
Jun 04, 2015 | 2.500 | 2.560 | 2.490 | 2.500 | 53,501 | -0.02(-0.79%) |
Jun 03, 2015 | 2.490 | 2.540 | 2.490 | 2.520 | 70,783 | +0.04(+1.61%) |
Jun 02, 2015 | 2.460 | 2.530 | 2.440 | 2.480 | 97,962 | -0.01(-0.40%) |