Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.400 | 2.410 | 2.380 | 2.410 | 24,436 | +0.02(+0.84%) |
Sep 29, 2016 | 2.400 | 2.440 | 2.390 | 2.390 | 45,297 | -0.04(-1.65%) |
Sep 28, 2016 | 2.490 | 2.560 | 2.410 | 2.430 | 192,727 | -0.02(-0.82%) |
Sep 27, 2016 | 2.400 | 2.470 | 2.397 | 2.450 | 40,822 | +0.02(+0.82%) |
Sep 26, 2016 | 2.400 | 2.470 | 2.360 | 2.430 | 99,027 | -0.01(-0.41%) |
Sep 23, 2016 | 2.420 | 2.470 | 2.407 | 2.440 | 140,377 | +0.01(+0.41%) |
Sep 22, 2016 | 2.420 | 2.480 | 2.420 | 2.430 | 21,363 | +0.01(+0.41%) |
Sep 21, 2016 | 2.500 | 2.550 | 2.410 | 2.420 | 51,389 | -0.10(-3.97%) |
Sep 20, 2016 | 2.540 | 2.580 | 2.520 | 2.520 | 38,294 | +0.00(+0.00%) |
Sep 19, 2016 | 2.550 | 2.650 | 2.488 | 2.520 | 61,231 | -0.07(-2.70%) |
Sep 16, 2016 | 2.450 | 2.650 | 2.450 | 2.590 | 217,154 | +0.13(+5.50%) |
Sep 15, 2016 | 2.450 | 2.460 | 2.420 | 2.455 | 31,249 | +0.02(+1.03%) |
Sep 14, 2016 | 2.480 | 2.480 | 2.410 | 2.430 | 41,170 | +0.01(+0.41%) |
Sep 13, 2016 | 2.420 | 2.440 | 2.371 | 2.420 | 33,959 | +0.01(+0.41%) |
Sep 12, 2016 | 2.390 | 2.440 | 2.370 | 2.410 | 51,803 | -0.00(-0.17%) |
Sep 09, 2016 | 2.440 | 2.440 | 2.400 | 2.414 | 57,671 | -0.03(-1.07%) |
Sep 08, 2016 | 2.400 | 2.442 | 2.380 | 2.440 | 32,749 | +0.02(+0.83%) |
Sep 07, 2016 | 2.380 | 2.480 | 2.380 | 2.420 | 31,079 | +0.02(+0.83%) |
Sep 06, 2016 | 2.350 | 2.460 | 2.350 | 2.400 | 46,268 | +0.01(+0.42%) |
Sep 02, 2016 | 2.410 | 2.390 | 2.390 | 2.390 | 58,600 | -0.04(-1.65%) |
Sep 01, 2016 | 2.380 | 2.449 | 2.380 | 2.430 | 36,799 | +0.04(+1.67%) |
Aug 31, 2016 | 2.380 | 2.410 | 2.380 | 2.390 | 18,379 | -0.02(-0.83%) |
Aug 30, 2016 | 2.440 | 2.440 | 2.381 | 2.410 | 22,237 | +0.04(+1.68%) |
Aug 29, 2016 | 2.380 | 2.413 | 2.360 | 2.370 | 38,957 | -0.04(-1.66%) |
Aug 26, 2016 | 2.470 | 2.470 | 2.390 | 2.410 | 53,139 | -0.04(-1.49%) |
Aug 25, 2016 | 2.440 | 2.480 | 2.420 | 2.446 | 52,506 | -0.00(-0.14%) |
Aug 24, 2016 | 2.493 | 2.502 | 2.430 | 2.450 | 47,141 | -0.07(-2.78%) |
Aug 23, 2016 | 2.570 | 2.580 | 2.486 | 2.520 | 66,969 | -0.02(-0.79%) |
Aug 22, 2016 | 2.500 | 2.585 | 2.410 | 2.540 | 116,550 | +0.06(+2.42%) |
Aug 19, 2016 | 2.520 | 2.550 | 2.480 | 2.480 | 53,047 | -0.08(-2.94%) |
Aug 18, 2016 | 2.470 | 2.610 | 2.460 | 2.555 | 166,316 | +0.08(+3.44%) |
Aug 17, 2016 | 2.480 | 2.492 | 2.450 | 2.470 | 18,718 | +0.01(+0.41%) |
Aug 16, 2016 | 2.400 | 2.528 | 2.400 | 2.460 | 48,847 | +0.02(+0.82%) |
Aug 15, 2016 | 2.380 | 2.550 | 2.320 | 2.440 | 129,463 | +0.07(+2.95%) |
Aug 12, 2016 | 2.400 | 2.450 | 2.360 | 2.370 | 26,551 | +0.02(+0.85%) |
Aug 11, 2016 | 2.490 | 2.490 | 2.350 | 2.350 | 53,194 | -0.05(-2.08%) |
Aug 10, 2016 | 2.420 | 2.550 | 2.400 | 2.400 | 67,962 | +0.00(+0.00%) |
Aug 09, 2016 | 2.490 | 2.530 | 2.400 | 2.400 | 61,523 | -0.07(-2.83%) |
Aug 08, 2016 | 2.500 | 2.600 | 2.450 | 2.470 | 127,404 | +0.02(+0.82%) |
Aug 05, 2016 | 2.380 | 2.490 | 2.370 | 2.450 | 139,688 | +0.04(+1.66%) |
Aug 04, 2016 | 2.420 | 2.449 | 2.400 | 2.410 | 50,910 | -0.04(-1.63%) |
Aug 03, 2016 | 2.450 | 2.470 | 2.410 | 2.450 | 35,157 | -0.03(-1.21%) |
Aug 02, 2016 | 2.450 | 2.490 | 2.440 | 2.480 | 37,674 | -0.03(-1.20%) |
Aug 01, 2016 | 2.580 | 2.625 | 2.410 | 2.510 | 62,270 | -0.04(-1.57%) |
Jul 29, 2016 | 2.480 | 2.610 | 2.470 | 2.550 | 50,619 | +0.04(+1.59%) |
Jul 28, 2016 | 2.520 | 2.590 | 2.508 | 2.510 | 54,729 | -0.04(-1.57%) |
Jul 27, 2016 | 2.630 | 2.690 | 2.510 | 2.550 | 72,935 | -0.06(-2.30%) |
Jul 26, 2016 | 2.420 | 2.710 | 2.360 | 2.610 | 419,719 | +0.16(+6.53%) |
Jul 25, 2016 | 2.420 | 2.590 | 2.300 | 2.450 | 228,868 | +0.05(+2.08%) |
Jul 22, 2016 | 2.420 | 2.450 | 2.270 | 2.400 | 213,572 | +0.01(+0.42%) |
Jul 21, 2016 | 2.520 | 2.600 | 2.320 | 2.390 | 363,655 | -0.16(-6.27%) |
Jul 20, 2016 | 2.570 | 2.680 | 2.480 | 2.550 | 318,401 | -0.04(-1.54%) |
Jul 19, 2016 | 2.750 | 2.750 | 2.400 | 2.590 | 640,986 | -0.12(-4.43%) |
Jul 18, 2016 | 3.160 | 3.200 | 2.510 | 2.710 | 2,922,594 | -0.28(-9.36%) |
Jul 15, 2016 | 3.500 | 3.870 | 2.860 | 2.990 | 3,586,071 | -0.57(-16.01%) |
Jul 14, 2016 | 2.670 | 3.730 | 2.522 | 3.560 | 866,850 | +0.88(+32.84%) |
Jul 13, 2016 | 2.650 | 2.710 | 2.600 | 2.680 | 43,096 | +0.03(+1.13%) |
Jul 12, 2016 | 2.600 | 2.650 | 2.520 | 2.650 | 78,153 | +0.11(+4.33%) |
Jul 11, 2016 | 2.550 | 2.610 | 2.340 | 2.540 | 107,380 | -0.01(-0.39%) |
Jul 08, 2016 | 2.490 | 2.560 | 2.480 | 2.550 | 17,065 | +0.05(+2.00%) |
Jul 07, 2016 | 2.470 | 2.500 | 2.470 | 2.500 | 10,494 | +0.03(+1.21%) |
Jul 05, 2016 | 2.440 | 2.480 | 2.440 | 2.470 | 28,892 | +0.00(+0.00%) |
Jul 01, 2016 | 2.440 | 2.470 | 2.470 | 2.470 | 19,500 | +0.06(+2.49%) |
Jun 30, 2016 | 2.440 | 2.490 | 2.410 | 2.410 | 20,607 | -0.03(-1.23%) |
Jun 29, 2016 | 2.440 | 2.440 | 2.320 | 2.440 | 27,645 | +0.00(+0.00%) |
Jun 28, 2016 | 2.390 | 2.450 | 2.340 | 2.440 | 49,489 | +0.12(+5.17%) |
Jun 27, 2016 | 2.250 | 2.370 | 2.210 | 2.320 | 69,138 | +0.07(+3.11%) |
Jun 24, 2016 | 2.330 | 2.360 | 2.230 | 2.250 | 98,074 | -0.13(-5.46%) |
Jun 23, 2016 | 2.430 | 2.450 | 2.380 | 2.380 | 19,046 | -0.06(-2.46%) |
Jun 22, 2016 | 2.390 | 2.470 | 2.390 | 2.440 | 28,890 | +0.05(+2.09%) |
Jun 21, 2016 | 2.370 | 2.420 | 2.350 | 2.390 | 15,175 | +0.02(+0.84%) |
Jun 20, 2016 | 2.440 | 2.480 | 2.350 | 2.370 | 27,991 | +0.00(+0.00%) |
Jun 17, 2016 | 2.350 | 2.470 | 2.340 | 2.370 | 21,791 | +0.00(+0.00%) |
Jun 16, 2016 | 2.420 | 2.450 | 2.370 | 2.370 | 19,054 | -0.07(-2.87%) |
Jun 15, 2016 | 2.410 | 2.470 | 2.390 | 2.440 | 14,337 | +0.05(+2.09%) |
Jun 14, 2016 | 2.390 | 2.410 | 2.314 | 2.390 | 46,862 | +0.00(+0.00%) |
Jun 13, 2016 | 2.320 | 2.450 | 2.310 | 2.390 | 17,388 | +0.04(+1.70%) |
Jun 10, 2016 | 2.450 | 2.450 | 2.320 | 2.350 | 30,158 | -0.11(-4.41%) |
Jun 09, 2016 | 2.480 | 2.520 | 2.410 | 2.458 | 27,815 | -0.08(-3.21%) |
Jun 08, 2016 | 2.490 | 2.550 | 2.480 | 2.540 | 31,223 | +0.11(+4.53%) |
Jun 07, 2016 | 2.470 | 2.560 | 2.430 | 2.430 | 89,775 | -0.07(-2.80%) |
Jun 06, 2016 | 2.460 | 2.570 | 2.370 | 2.500 | 43,649 | +0.12(+5.04%) |
Jun 03, 2016 | 2.560 | 2.569 | 2.350 | 2.380 | 63,661 | -0.14(-5.56%) |
Jun 02, 2016 | 2.340 | 2.580 | 2.340 | 2.520 | 120,066 | +0.15(+6.33%) |
Jun 01, 2016 | 2.180 | 2.400 | 2.180 | 2.370 | 72,841 | +0.15(+6.76%) |
May 31, 2016 | 2.280 | 2.280 | 2.190 | 2.220 | 40,096 | -0.03(-1.33%) |
May 27, 2016 | 2.240 | 2.250 | 2.250 | 2.250 | 17,800 | +0.04(+1.81%) |
May 26, 2016 | 2.190 | 2.230 | 2.190 | 2.210 | 28,655 | +0.01(+0.45%) |
May 25, 2016 | 2.200 | 2.250 | 2.190 | 2.200 | 18,920 | +0.02(+0.92%) |
May 24, 2016 | 2.190 | 2.300 | 2.170 | 2.180 | 46,880 | -0.07(-3.11%) |
May 23, 2016 | 2.170 | 2.270 | 2.170 | 2.250 | 18,621 | +0.04(+1.81%) |
May 20, 2016 | 2.220 | 2.320 | 2.170 | 2.210 | 29,518 | -0.06(-2.64%) |
May 19, 2016 | 2.310 | 2.310 | 2.220 | 2.270 | 24,588 | -0.01(-0.44%) |
May 18, 2016 | 2.250 | 2.340 | 2.220 | 2.280 | 47,802 | +0.02(+0.88%) |
May 17, 2016 | 2.190 | 2.360 | 2.190 | 2.260 | 22,067 | -0.02(-0.88%) |
May 16, 2016 | 2.280 | 2.300 | 2.130 | 2.280 | 57,320 | +0.03(+1.33%) |
May 13, 2016 | 2.200 | 2.300 | 2.200 | 2.250 | 23,573 | +0.04(+1.81%) |
May 12, 2016 | 2.210 | 2.290 | 2.204 | 2.210 | 15,449 | -0.01(-0.45%) |
May 11, 2016 | 2.220 | 2.290 | 2.140 | 2.220 | 9,690 | -0.07(-3.06%) |
May 10, 2016 | 2.100 | 2.290 | 2.089 | 2.290 | 104,149 | +0.18(+8.53%) |
May 09, 2016 | 2.120 | 2.180 | 2.100 | 2.110 | 41,118 | -0.06(-2.76%) |
May 06, 2016 | 2.170 | 2.210 | 2.100 | 2.170 | 50,033 | -0.04(-1.81%) |
May 05, 2016 | 2.210 | 2.290 | 2.180 | 2.210 | 15,356 | +0.04(+1.84%) |
May 04, 2016 | 2.230 | 2.250 | 2.165 | 2.170 | 40,697 | -0.10(-4.41%) |
May 03, 2016 | 2.230 | 2.280 | 2.180 | 2.270 | 18,123 | +0.07(+3.18%) |
May 02, 2016 | 2.220 | 2.285 | 2.180 | 2.200 | 66,199 | -0.04(-1.79%) |
Apr 29, 2016 | 2.360 | 2.360 | 2.200 | 2.240 | 71,960 | -0.15(-6.28%) |
Apr 28, 2016 | 2.350 | 2.400 | 2.320 | 2.390 | 11,632 | +0.04(+1.70%) |
Apr 27, 2016 | 2.330 | 2.390 | 2.300 | 2.350 | 14,976 | +0.02(+0.86%) |
Apr 26, 2016 | 2.250 | 2.349 | 2.210 | 2.330 | 51,781 | +0.13(+5.91%) |
Apr 25, 2016 | 2.170 | 2.250 | 2.110 | 2.200 | 27,468 | -0.01(-0.45%) |
Apr 22, 2016 | 2.200 | 2.300 | 2.100 | 2.210 | 118,148 | +0.02(+0.91%) |
Apr 21, 2016 | 2.200 | 2.270 | 2.150 | 2.190 | 98,639 | +0.02(+0.92%) |
Apr 20, 2016 | 2.230 | 2.300 | 2.100 | 2.170 | 126,865 | -0.08(-3.56%) |
Apr 19, 2016 | 2.300 | 2.320 | 2.220 | 2.250 | 76,191 | -0.07(-3.02%) |
Apr 18, 2016 | 2.400 | 2.470 | 2.320 | 2.320 | 43,113 | -0.09(-3.73%) |
Apr 15, 2016 | 2.350 | 2.490 | 2.320 | 2.410 | 70,678 | +0.12(+5.24%) |
Apr 14, 2016 | 2.320 | 2.390 | 2.260 | 2.290 | 54,286 | +0.00(+0.00%) |
Apr 13, 2016 | 2.340 | 2.340 | 2.230 | 2.290 | 132,168 | -0.02(-0.87%) |
Apr 12, 2016 | 2.470 | 2.485 | 2.260 | 2.310 | 128,327 | -0.16(-6.48%) |
Apr 11, 2016 | 2.500 | 2.500 | 2.410 | 2.470 | 65,920 | -0.01(-0.40%) |
Apr 08, 2016 | 2.500 | 2.525 | 2.470 | 2.480 | 23,755 | +0.01(+0.40%) |
Apr 07, 2016 | 2.550 | 2.620 | 2.410 | 2.470 | 86,474 | -0.12(-4.63%) |
Apr 06, 2016 | 2.670 | 2.750 | 2.540 | 2.590 | 87,273 | -0.09(-3.36%) |
Apr 05, 2016 | 2.670 | 2.740 | 2.670 | 2.680 | 9,689 | -0.05(-1.83%) |
Apr 04, 2016 | 2.780 | 2.780 | 2.670 | 2.730 | 81,337 | -0.02(-0.73%) |
Apr 01, 2016 | 2.680 | 2.770 | 2.680 | 2.750 | 17,299 | +0.08(+3.00%) |
Mar 31, 2016 | 2.750 | 2.790 | 2.670 | 2.670 | 86,136 | -0.07(-2.55%) |
Mar 30, 2016 | 2.810 | 2.810 | 2.710 | 2.740 | 23,872 | -0.01(-0.36%) |
Mar 29, 2016 | 2.610 | 2.830 | 2.591 | 2.750 | 34,907 | +0.10(+3.77%) |
Mar 28, 2016 | 2.650 | 2.750 | 2.650 | 2.650 | 31,004 | +0.01(+0.38%) |
Mar 24, 2016 | 2.750 | 2.640 | 2.640 | 2.640 | 56,000 | -0.11(-4.00%) |
Mar 23, 2016 | 2.770 | 2.780 | 2.710 | 2.750 | 19,043 | -0.05(-1.79%) |
Mar 22, 2016 | 2.850 | 2.850 | 2.680 | 2.800 | 28,216 | -0.03(-1.06%) |
Mar 21, 2016 | 2.750 | 2.870 | 2.710 | 2.830 | 65,624 | +0.08(+2.91%) |
Mar 18, 2016 | 2.760 | 2.760 | 2.650 | 2.750 | 36,129 | +0.00(+0.00%) |
Mar 17, 2016 | 2.760 | 2.760 | 2.700 | 2.750 | 51,960 | -0.01(-0.36%) |
Mar 16, 2016 | 2.730 | 2.770 | 2.730 | 2.760 | 58,898 | +0.05(+1.85%) |
Mar 15, 2016 | 2.650 | 2.759 | 2.640 | 2.710 | 30,346 | +0.06(+2.26%) |
Mar 14, 2016 | 2.500 | 2.650 | 2.500 | 2.650 | 78,706 | +0.15(+6.02%) |
Mar 11, 2016 | 2.490 | 2.500 | 2.470 | 2.499 | 26,956 | +0.04(+1.61%) |
Mar 10, 2016 | 2.510 | 2.510 | 2.460 | 2.460 | 40,190 | +0.03(+1.23%) |
Mar 09, 2016 | 2.450 | 2.500 | 2.400 | 2.430 | 17,366 | -0.05(-2.02%) |
Mar 08, 2016 | 2.430 | 2.530 | 2.420 | 2.480 | 81,129 | +0.00(+0.00%) |
Mar 07, 2016 | 2.490 | 2.490 | 2.330 | 2.480 | 42,970 | +0.06(+2.48%) |
Mar 04, 2016 | 2.370 | 2.500 | 2.360 | 2.420 | 39,119 | +0.02(+0.83%) |
Mar 03, 2016 | 2.430 | 2.460 | 2.380 | 2.400 | 41,781 | -0.01(-0.41%) |
Mar 02, 2016 | 2.370 | 2.480 | 2.330 | 2.410 | 74,486 | +0.06(+2.55%) |
Mar 01, 2016 | 2.360 | 2.366 | 2.300 | 2.350 | 27,758 | +0.03(+1.29%) |
Feb 29, 2016 | 2.310 | 2.470 | 2.281 | 2.320 | 49,069 | +0.02(+0.87%) |
Feb 26, 2016 | 2.350 | 2.350 | 2.250 | 2.300 | 13,711 | -0.01(-0.43%) |
Feb 25, 2016 | 2.350 | 2.350 | 2.280 | 2.310 | 13,407 | -0.02(-0.86%) |
Feb 24, 2016 | 2.338 | 2.400 | 2.310 | 2.330 | 25,240 | +0.02(+0.87%) |
Feb 23, 2016 | 2.360 | 2.360 | 2.250 | 2.310 | 33,936 | -0.04(-1.70%) |
Feb 22, 2016 | 2.250 | 2.440 | 2.230 | 2.350 | 39,401 | +0.10(+4.44%) |
Feb 19, 2016 | 2.270 | 2.300 | 2.230 | 2.250 | 15,179 | -0.01(-0.44%) |
Feb 18, 2016 | 2.350 | 2.350 | 2.260 | 2.260 | 23,051 | -0.11(-4.64%) |
Feb 17, 2016 | 2.290 | 2.490 | 2.260 | 2.370 | 67,853 | +0.13(+5.80%) |
Feb 16, 2016 | 2.190 | 2.300 | 2.150 | 2.240 | 33,035 | +0.10(+4.67%) |
Feb 12, 2016 | 2.120 | 2.140 | 2.140 | 2.140 | 46,500 | +0.07(+3.38%) |
Feb 11, 2016 | 2.100 | 2.180 | 2.080 | 2.070 | 41,819 | -0.09(-4.17%) |
Feb 10, 2016 | 2.150 | 2.320 | 2.130 | 2.160 | 33,030 | -0.01(-0.46%) |
Feb 09, 2016 | 2.210 | 2.220 | 2.120 | 2.170 | 26,801 | -0.10(-4.41%) |
Feb 08, 2016 | 2.340 | 2.340 | 2.150 | 2.270 | 120,183 | -0.06(-2.58%) |
Feb 05, 2016 | 2.370 | 2.454 | 2.330 | 2.330 | 22,478 | -0.04(-1.69%) |
Feb 04, 2016 | 2.360 | 2.430 | 2.320 | 2.370 | 27,368 | +0.01(+0.42%) |
Feb 03, 2016 | 2.480 | 2.480 | 2.320 | 2.360 | 60,196 | -0.13(-5.22%) |
Feb 02, 2016 | 2.550 | 2.550 | 2.430 | 2.490 | 67,785 | -0.03(-1.19%) |
Feb 01, 2016 | 2.490 | 2.550 | 2.490 | 2.520 | 61,593 | +0.05(+2.02%) |
Jan 29, 2016 | 2.490 | 2.550 | 2.430 | 2.470 | 118,989 | +0.04(+1.65%) |
Jan 28, 2016 | 2.350 | 2.490 | 2.310 | 2.430 | 206,795 | +0.16(+7.05%) |
Jan 27, 2016 | 2.290 | 2.309 | 2.240 | 2.270 | 59,148 | +0.00(+0.00%) |
Jan 26, 2016 | 2.290 | 2.290 | 2.121 | 2.270 | 43,823 | +0.02(+0.89%) |
Jan 25, 2016 | 2.300 | 2.300 | 1.970 | 2.250 | 64,645 | +0.01(+0.45%) |
Jan 22, 2016 | 2.220 | 2.300 | 2.209 | 2.240 | 64,529 | +0.03(+1.36%) |
Jan 21, 2016 | 2.250 | 2.290 | 2.070 | 2.210 | 182,036 | +0.04(+1.84%) |
Jan 20, 2016 | 2.000 | 2.170 | 1.920 | 2.170 | 203,058 | +0.17(+8.50%) |
Jan 19, 2016 | 2.050 | 2.120 | 1.980 | 2.000 | 177,688 | -0.08(-3.85%) |
Jan 15, 2016 | 2.150 | 2.080 | 2.080 | 2.080 | 156,900 | -0.06(-2.80%) |
Jan 14, 2016 | 1.990 | 2.350 | 1.920 | 2.140 | 280,035 | +0.22(+11.46%) |
Jan 13, 2016 | 2.360 | 2.387 | 1.900 | 1.920 | 360,326 | -0.30(-13.51%) |
Jan 12, 2016 | 2.520 | 2.570 | 2.200 | 2.220 | 241,476 | -0.17(-7.11%) |
Jan 11, 2016 | 2.900 | 2.900 | 2.350 | 2.390 | 753,680 | -0.69(-22.40%) |
Jan 08, 2016 | 3.240 | 3.250 | 2.990 | 3.080 | 520,943 | +0.17(+5.84%) |
Jan 07, 2016 | 2.890 | 3.030 | 2.890 | 2.910 | 92,382 | -0.09(-3.00%) |
Jan 06, 2016 | 3.100 | 3.130 | 2.910 | 3.000 | 153,090 | -0.08(-2.76%) |
Jan 05, 2016 | 2.990 | 3.090 | 2.920 | 3.085 | 193,374 | +0.13(+4.58%) |
Jan 04, 2016 | 2.860 | 2.960 | 2.770 | 2.950 | 135,812 | +0.09(+3.15%) |
Dec 31, 2015 | 2.780 | 2.860 | 2.860 | 2.860 | 79,500 | +0.05(+1.78%) |
Dec 30, 2015 | 2.880 | 2.880 | 2.790 | 2.810 | 59,465 | -0.06(-2.09%) |
Dec 29, 2015 | 2.770 | 2.900 | 2.710 | 2.870 | 104,146 | +0.07(+2.50%) |
Dec 28, 2015 | 2.700 | 2.850 | 2.700 | 2.800 | 199,036 | +0.08(+2.94%) |
Dec 24, 2015 | 2.750 | 2.720 | 2.720 | 2.720 | 39,100 | -0.03(-1.09%) |
Dec 23, 2015 | 2.720 | 2.770 | 2.610 | 2.750 | 117,177 | +0.08(+3.00%) |
Dec 22, 2015 | 2.670 | 2.760 | 2.530 | 2.670 | 252,835 | -0.10(-3.61%) |
Dec 21, 2015 | 2.710 | 2.770 | 2.610 | 2.770 | 44,537 | +0.04(+1.47%) |
Dec 18, 2015 | 2.770 | 2.770 | 2.660 | 2.730 | 24,709 | +0.00(+0.00%) |
Dec 17, 2015 | 2.720 | 2.790 | 2.700 | 2.730 | 36,900 | -0.03(-1.09%) |
Dec 16, 2015 | 2.660 | 2.800 | 2.660 | 2.760 | 45,465 | +0.11(+4.15%) |
Dec 15, 2015 | 2.630 | 2.680 | 2.520 | 2.650 | 87,658 | +0.06(+2.32%) |
Dec 14, 2015 | 2.570 | 2.670 | 2.540 | 2.590 | 151,852 | +0.04(+1.57%) |
Dec 11, 2015 | 2.690 | 2.700 | 2.470 | 2.550 | 122,057 | -0.17(-6.25%) |
Dec 10, 2015 | 2.840 | 2.840 | 2.660 | 2.720 | 107,481 | -0.15(-5.23%) |
Dec 09, 2015 | 2.890 | 2.950 | 2.850 | 2.870 | 76,750 | -0.05(-1.71%) |
Dec 08, 2015 | 2.850 | 2.960 | 2.850 | 2.920 | 55,233 | +0.03(+1.04%) |
Dec 07, 2015 | 2.960 | 2.990 | 2.860 | 2.890 | 91,999 | -0.07(-2.36%) |
Dec 04, 2015 | 2.780 | 3.050 | 2.751 | 2.960 | 304,692 | +0.15(+5.34%) |
Dec 03, 2015 | 2.890 | 2.906 | 2.770 | 2.810 | 150,521 | -0.04(-1.40%) |
Dec 02, 2015 | 2.750 | 2.940 | 2.750 | 2.850 | 166,820 | +0.07(+2.52%) |
Dec 01, 2015 | 3.000 | 3.130 | 2.760 | 2.780 | 172,222 | +0.04(+1.46%) |
Nov 30, 2015 | 2.800 | 2.880 | 2.650 | 2.740 | 103,876 | -0.01(-0.36%) |
Nov 27, 2015 | 2.700 | 2.780 | 2.470 | 2.750 | 205,855 | +0.08(+3.00%) |
Nov 25, 2015 | 2.630 | 2.670 | 2.670 | 2.670 | 91,500 | +0.06(+2.30%) |
Nov 24, 2015 | 2.560 | 2.650 | 2.560 | 2.610 | 86,090 | +0.00(+0.00%) |
Nov 23, 2015 | 2.650 | 2.650 | 2.600 | 2.610 | 24,208 | -0.04(-1.51%) |
Nov 20, 2015 | 2.510 | 2.660 | 2.500 | 2.650 | 46,952 | +0.07(+2.71%) |
Nov 19, 2015 | 2.650 | 2.650 | 2.580 | 2.580 | 24,318 | -0.08(-3.01%) |
Nov 18, 2015 | 2.670 | 2.700 | 2.580 | 2.660 | 80,011 | -0.05(-1.85%) |
Nov 17, 2015 | 2.700 | 2.780 | 2.650 | 2.710 | 60,797 | -0.05(-1.81%) |
Nov 16, 2015 | 2.900 | 2.900 | 2.711 | 2.760 | 40,578 | -0.01(-0.36%) |
Nov 13, 2015 | 2.800 | 2.870 | 2.720 | 2.770 | 23,954 | -0.03(-1.07%) |
Nov 12, 2015 | 2.790 | 2.900 | 2.790 | 2.800 | 75,601 | -0.09(-3.11%) |
Nov 11, 2015 | 2.870 | 2.890 | 2.830 | 2.890 | 28,242 | +0.01(+0.35%) |
Nov 10, 2015 | 2.760 | 2.930 | 2.640 | 2.880 | 29,350 | -0.02(-0.69%) |
Nov 09, 2015 | 2.850 | 3.040 | 2.840 | 2.900 | 158,475 | +0.07(+2.47%) |
Nov 06, 2015 | 2.850 | 2.860 | 2.750 | 2.830 | 60,125 | -0.01(-0.35%) |
Nov 05, 2015 | 2.830 | 2.895 | 2.750 | 2.840 | 19,762 | +0.01(+0.35%) |
Nov 04, 2015 | 2.780 | 2.850 | 2.760 | 2.830 | 44,754 | -0.01(-0.35%) |
Nov 03, 2015 | 2.710 | 2.850 | 2.710 | 2.840 | 53,491 | +0.08(+2.90%) |
Nov 02, 2015 | 2.800 | 2.800 | 2.730 | 2.760 | 45,839 | -0.02(-0.72%) |
Oct 30, 2015 | 2.740 | 2.810 | 2.740 | 2.780 | 24,431 | +0.01(+0.36%) |
Oct 29, 2015 | 2.740 | 2.820 | 2.740 | 2.770 | 46,548 | -0.03(-1.07%) |
Oct 28, 2015 | 2.750 | 2.830 | 2.749 | 2.800 | 35,562 | +0.01(+0.36%) |
Oct 27, 2015 | 2.840 | 2.840 | 2.780 | 2.790 | 41,599 | +0.03(+1.09%) |
Oct 26, 2015 | 2.750 | 2.820 | 2.720 | 2.760 | 36,026 | -0.03(-1.08%) |
Oct 23, 2015 | 2.690 | 2.830 | 2.690 | 2.790 | 66,381 | +0.10(+3.72%) |
Oct 22, 2015 | 2.810 | 2.810 | 2.639 | 2.690 | 55,292 | -0.08(-2.89%) |
Oct 21, 2015 | 2.770 | 2.830 | 2.696 | 2.770 | 45,441 | -0.01(-0.36%) |
Oct 20, 2015 | 2.810 | 2.870 | 2.770 | 2.780 | 80,004 | +0.00(+0.00%) |
Oct 19, 2015 | 2.900 | 2.900 | 2.780 | 2.780 | 30,709 | -0.09(-3.14%) |
Oct 16, 2015 | 2.860 | 2.900 | 2.810 | 2.870 | 29,610 | +0.02(+0.70%) |
Oct 15, 2015 | 2.810 | 2.920 | 2.800 | 2.850 | 92,906 | +0.07(+2.52%) |
Oct 14, 2015 | 2.700 | 2.830 | 2.700 | 2.780 | 27,817 | +0.05(+1.83%) |
Oct 13, 2015 | 2.740 | 2.770 | 2.720 | 2.730 | 19,974 | -0.04(-1.44%) |
Oct 12, 2015 | 2.880 | 2.880 | 2.740 | 2.770 | 54,086 | -0.10(-3.48%) |
Oct 09, 2015 | 2.820 | 2.890 | 2.740 | 2.870 | 95,434 | +0.13(+4.74%) |
Oct 08, 2015 | 2.670 | 2.790 | 2.620 | 2.740 | 135,743 | +0.07(+2.62%) |
Oct 07, 2015 | 2.630 | 2.740 | 2.600 | 2.670 | 217,588 | +0.07(+2.69%) |
Oct 06, 2015 | 2.510 | 2.615 | 2.500 | 2.600 | 105,687 | +0.09(+3.59%) |
Oct 05, 2015 | 2.370 | 2.560 | 2.360 | 2.510 | 88,281 | +0.19(+8.19%) |
Oct 02, 2015 | 2.290 | 2.400 | 2.230 | 2.320 | 150,561 | +0.10(+4.50%) |