Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 3.021 | 3.038 | 2.990 | 3.012 | 191,966 | -0.00(-0.15%) |
Mar 30, 2016 | 3.047 | 3.070 | 3.003 | 3.016 | 167,355 | -0.01(-0.29%) |
Mar 29, 2016 | 2.967 | 3.030 | 2.967 | 3.025 | 142,480 | +0.03(+1.04%) |
Mar 28, 2016 | 3.025 | 3.034 | 2.923 | 2.994 | 286,638 | -0.03(-1.03%) |
Mar 24, 2016 | 2.990 | 3.025 | 3.025 | 3.025 | 296,263 | +0.02(+0.74%) |
Mar 23, 2016 | 3.034 | 3.034 | 2.998 | 3.003 | 137,452 | -0.03(-0.88%) |
Mar 22, 2016 | 3.003 | 3.038 | 2.985 | 3.030 | 149,181 | -0.00(-0.15%) |
Mar 21, 2016 | 2.990 | 3.038 | 2.963 | 3.034 | 200,227 | +0.04(+1.49%) |
Mar 18, 2016 | 2.990 | 3.003 | 2.967 | 2.990 | 541,223 | -0.02(-0.74%) |
Mar 17, 2016 | 3.003 | 3.052 | 2.958 | 3.012 | 199,506 | +0.04(+1.50%) |
Mar 16, 2016 | 2.954 | 2.985 | 2.936 | 2.967 | 281,025 | +0.03(+0.91%) |
Mar 15, 2016 | 2.976 | 2.996 | 2.914 | 2.941 | 208,697 | -0.01(-0.30%) |
Mar 14, 2016 | 2.914 | 2.990 | 2.909 | 2.950 | 241,551 | -0.04(-1.34%) |
Mar 11, 2016 | 2.963 | 3.003 | 2.923 | 2.990 | 149,539 | +0.08(+2.75%) |
Mar 10, 2016 | 2.967 | 2.967 | 2.901 | 2.909 | 127,798 | -0.04(-1.21%) |
Mar 09, 2016 | 2.958 | 2.976 | 2.936 | 2.945 | 125,040 | -0.02(-0.75%) |
Mar 08, 2016 | 2.963 | 2.990 | 2.927 | 2.967 | 170,468 | -0.01(-0.30%) |
Mar 07, 2016 | 2.976 | 2.994 | 2.959 | 2.976 | 247,027 | +0.01(+0.44%) |
Mar 04, 2016 | 3.002 | 3.011 | 2.941 | 2.963 | 257,144 | -0.03(-1.16%) |
Mar 03, 2016 | 2.863 | 3.024 | 2.863 | 2.998 | 377,482 | +0.13(+4.39%) |
Mar 02, 2016 | 2.898 | 2.905 | 2.872 | 2.872 | 221,248 | -0.03(-0.90%) |
Mar 01, 2016 | 2.959 | 2.984 | 2.876 | 2.898 | 277,371 | -0.06(-2.06%) |
Feb 29, 2016 | 2.872 | 2.985 | 2.867 | 2.959 | 414,842 | +0.08(+2.87%) |
Feb 26, 2016 | 2.807 | 2.893 | 2.802 | 2.876 | 648,376 | +0.09(+3.12%) |
Feb 25, 2016 | 2.706 | 2.798 | 2.706 | 2.789 | 165,373 | +0.08(+3.05%) |
Feb 24, 2016 | 2.759 | 2.767 | 2.698 | 2.706 | 239,542 | -0.07(-2.35%) |
Feb 23, 2016 | 2.772 | 2.780 | 2.746 | 2.772 | 176,398 | +0.01(+0.31%) |
Feb 22, 2016 | 2.728 | 2.780 | 2.724 | 2.763 | 204,705 | +0.04(+1.44%) |
Feb 19, 2016 | 2.698 | 2.728 | 2.698 | 2.724 | 182,764 | +0.01(+0.32%) |
Feb 18, 2016 | 2.750 | 2.763 | 2.698 | 2.715 | 134,159 | -0.04(-1.42%) |
Feb 17, 2016 | 2.719 | 2.771 | 2.663 | 2.754 | 235,975 | +0.06(+2.10%) |
Feb 16, 2016 | 2.702 | 2.702 | 2.632 | 2.698 | 316,385 | +0.07(+2.48%) |
Feb 12, 2016 | 2.628 | 2.632 | 2.632 | 2.632 | 257,171 | +0.00(+0.17%) |
Feb 11, 2016 | 2.650 | 2.685 | 2.615 | 2.628 | 243,010 | -0.02(-0.82%) |
Feb 10, 2016 | 2.737 | 2.758 | 2.619 | 2.650 | 273,864 | -0.07(-2.56%) |
Feb 09, 2016 | 2.780 | 2.780 | 2.719 | 2.719 | 289,450 | -0.05(-1.88%) |
Feb 08, 2016 | 2.811 | 2.811 | 2.741 | 2.772 | 342,539 | -0.05(-1.70%) |
Feb 05, 2016 | 2.789 | 2.863 | 2.780 | 2.820 | 254,510 | +0.04(+1.41%) |
Feb 04, 2016 | 2.789 | 2.837 | 2.763 | 2.780 | 174,224 | -0.01(-0.47%) |
Feb 03, 2016 | 2.798 | 2.824 | 2.763 | 2.793 | 119,622 | +0.00(+0.00%) |
Feb 02, 2016 | 2.824 | 2.841 | 2.785 | 2.793 | 81,187 | -0.04(-1.53%) |
Feb 01, 2016 | 2.846 | 2.859 | 2.802 | 2.837 | 99,961 | -0.01(-0.31%) |
Jan 29, 2016 | 2.772 | 2.846 | 2.750 | 2.846 | 196,303 | +0.10(+3.81%) |
Jan 28, 2016 | 2.741 | 2.785 | 2.720 | 2.741 | 200,219 | +0.02(+0.64%) |
Jan 27, 2016 | 2.767 | 2.785 | 2.685 | 2.724 | 217,957 | -0.04(-1.42%) |
Jan 26, 2016 | 2.741 | 2.772 | 2.715 | 2.763 | 230,848 | +0.04(+1.44%) |
Jan 25, 2016 | 2.776 | 2.785 | 2.724 | 2.724 | 110,979 | -0.05(-1.88%) |
Jan 22, 2016 | 2.728 | 2.785 | 2.719 | 2.776 | 223,477 | +0.07(+2.41%) |
Jan 21, 2016 | 2.685 | 2.741 | 2.661 | 2.711 | 223,967 | +0.03(+0.97%) |
Jan 20, 2016 | 2.741 | 2.772 | 2.646 | 2.685 | 802,211 | -0.09(-3.29%) |
Jan 19, 2016 | 2.833 | 2.833 | 2.750 | 2.776 | 316,231 | -0.04(-1.54%) |
Jan 15, 2016 | 2.833 | 2.820 | 2.820 | 2.820 | 249,587 | -0.05(-1.82%) |
Jan 14, 2016 | 2.872 | 2.889 | 2.793 | 2.872 | 215,727 | +0.01(+0.30%) |
Jan 13, 2016 | 2.928 | 2.954 | 2.824 | 2.863 | 503,942 | -0.07(-2.52%) |
Jan 12, 2016 | 3.041 | 3.046 | 2.937 | 2.937 | 272,917 | -0.09(-3.02%) |
Jan 11, 2016 | 3.068 | 3.098 | 2.976 | 3.028 | 480,941 | -0.03(-1.14%) |
Jan 08, 2016 | 3.094 | 3.105 | 3.050 | 3.063 | 318,633 | -0.03(-0.98%) |
Jan 07, 2016 | 3.128 | 3.137 | 3.089 | 3.094 | 310,881 | -0.08(-2.47%) |
Jan 06, 2016 | 3.159 | 3.198 | 3.150 | 3.172 | 322,540 | +0.02(+0.69%) |
Jan 05, 2016 | 3.150 | 3.198 | 3.120 | 3.150 | 388,761 | +0.00(+0.00%) |
Jan 04, 2016 | 3.111 | 3.150 | 3.063 | 3.150 | 343,792 | +0.04(+1.26%) |
Dec 31, 2015 | 3.120 | 3.111 | 3.111 | 3.111 | 180,411 | -0.02(-0.69%) |
Dec 30, 2015 | 3.089 | 3.133 | 3.072 | 3.133 | 281,365 | +0.04(+1.41%) |
Dec 29, 2015 | 3.098 | 3.124 | 3.081 | 3.089 | 196,661 | -0.01(-0.28%) |
Dec 28, 2015 | 3.076 | 3.098 | 3.050 | 3.098 | 189,946 | +0.03(+0.99%) |
Dec 24, 2015 | 3.081 | 3.068 | 3.068 | 3.068 | 110,085 | -0.03(-0.98%) |
Dec 23, 2015 | 3.133 | 3.150 | 3.081 | 3.098 | 244,414 | -0.05(-1.52%) |
Dec 22, 2015 | 3.059 | 3.163 | 3.046 | 3.146 | 839,467 | +0.06(+1.97%) |
Dec 21, 2015 | 3.107 | 3.107 | 2.989 | 3.085 | 422,860 | -0.07(-2.34%) |
Dec 18, 2015 | 2.950 | 3.181 | 2.937 | 3.159 | 2,432,329 | +0.19(+6.30%) |
Dec 17, 2015 | 2.989 | 2.998 | 2.954 | 2.972 | 388,536 | -0.02(-0.58%) |
Dec 16, 2015 | 2.863 | 2.994 | 2.863 | 2.989 | 428,996 | +0.13(+4.73%) |
Dec 15, 2015 | 2.915 | 2.920 | 2.850 | 2.854 | 347,320 | -0.06(-1.94%) |
Dec 14, 2015 | 2.954 | 2.967 | 2.846 | 2.911 | 350,723 | -0.03(-0.89%) |
Dec 11, 2015 | 2.915 | 2.954 | 2.894 | 2.937 | 420,789 | +0.02(+0.75%) |
Dec 10, 2015 | 2.937 | 2.941 | 2.894 | 2.915 | 177,873 | -0.02(-0.74%) |
Dec 09, 2015 | 2.950 | 2.981 | 2.915 | 2.937 | 111,567 | -0.03(-1.17%) |
Dec 08, 2015 | 2.950 | 2.989 | 2.928 | 2.972 | 274,273 | +0.02(+0.74%) |
Dec 07, 2015 | 2.954 | 3.007 | 2.928 | 2.950 | 272,459 | +0.02(+0.59%) |
Dec 04, 2015 | 2.915 | 2.959 | 2.911 | 2.933 | 141,281 | +0.02(+0.60%) |
Dec 03, 2015 | 2.941 | 2.954 | 2.907 | 2.915 | 100,988 | -0.03(-1.03%) |
Dec 02, 2015 | 2.989 | 3.002 | 2.941 | 2.946 | 113,344 | -0.05(-1.74%) |
Dec 01, 2015 | 2.994 | 3.024 | 2.984 | 2.998 | 157,545 | +0.00(+0.15%) |
Nov 30, 2015 | 2.950 | 3.002 | 2.950 | 2.994 | 291,748 | +0.04(+1.47%) |
Nov 27, 2015 | 2.915 | 2.954 | 2.915 | 2.950 | 89,224 | +0.03(+1.19%) |
Nov 25, 2015 | 2.902 | 2.915 | 2.915 | 2.915 | 128,700 | +0.01(+0.45%) |
Nov 24, 2015 | 2.933 | 2.941 | 2.872 | 2.902 | 180,394 | +0.00(+0.00%) |
Nov 23, 2015 | 2.915 | 2.928 | 2.889 | 2.902 | 174,451 | -0.01(-0.45%) |
Nov 20, 2015 | 2.933 | 2.946 | 2.911 | 2.915 | 117,099 | -0.01(-0.45%) |
Nov 19, 2015 | 2.915 | 2.941 | 2.907 | 2.928 | 191,814 | +0.02(+0.75%) |
Nov 18, 2015 | 2.907 | 2.933 | 2.902 | 2.907 | 137,696 | -0.00(-0.15%) |
Nov 17, 2015 | 2.933 | 2.937 | 2.894 | 2.911 | 253,499 | +0.00(+0.15%) |
Nov 16, 2015 | 2.894 | 2.933 | 2.854 | 2.907 | 242,467 | +0.04(+1.37%) |
Nov 13, 2015 | 2.897 | 2.906 | 2.863 | 2.867 | 204,245 | -0.03(-0.88%) |
Nov 12, 2015 | 2.889 | 2.906 | 2.863 | 2.893 | 251,792 | -0.00(-0.15%) |
Nov 11, 2015 | 2.872 | 2.923 | 2.872 | 2.897 | 269,560 | +0.00(+0.15%) |
Nov 10, 2015 | 2.893 | 2.927 | 2.855 | 2.893 | 467,487 | +0.00(+0.00%) |
Nov 09, 2015 | 2.799 | 2.906 | 2.799 | 2.893 | 466,817 | +0.10(+3.66%) |
Nov 06, 2015 | 2.765 | 2.808 | 2.723 | 2.791 | 298,405 | +0.09(+3.47%) |
Nov 05, 2015 | 2.744 | 2.744 | 2.697 | 2.697 | 238,321 | -0.04(-1.40%) |
Nov 04, 2015 | 2.736 | 2.744 | 2.723 | 2.736 | 107,953 | +0.01(+0.47%) |
Nov 03, 2015 | 2.702 | 2.736 | 2.693 | 2.723 | 109,676 | +0.02(+0.79%) |
Nov 02, 2015 | 2.676 | 2.712 | 2.667 | 2.702 | 368,675 | +0.04(+1.60%) |
Oct 30, 2015 | 2.693 | 2.723 | 2.658 | 2.659 | 480,217 | -0.04(-1.58%) |
Oct 29, 2015 | 2.727 | 2.729 | 2.680 | 2.702 | 144,983 | -0.03(-0.94%) |
Oct 28, 2015 | 2.710 | 2.727 | 2.663 | 2.727 | 268,507 | +0.03(+0.94%) |
Oct 27, 2015 | 2.744 | 2.753 | 2.667 | 2.702 | 264,247 | -0.05(-1.85%) |
Oct 26, 2015 | 2.753 | 2.770 | 2.744 | 2.753 | 189,361 | +0.01(+0.31%) |
Oct 23, 2015 | 2.748 | 2.748 | 2.723 | 2.744 | 111,187 | -0.00(-0.15%) |
Oct 22, 2015 | 2.765 | 2.765 | 2.731 | 2.748 | 90,655 | +0.00(+0.15%) |
Oct 21, 2015 | 2.714 | 2.748 | 2.714 | 2.744 | 175,912 | +0.02(+0.62%) |
Oct 20, 2015 | 2.723 | 2.727 | 2.702 | 2.727 | 143,871 | +0.00(+0.16%) |
Oct 19, 2015 | 2.723 | 2.736 | 2.714 | 2.723 | 69,199 | +0.01(+0.31%) |
Oct 16, 2015 | 2.719 | 2.744 | 2.714 | 2.714 | 205,850 | -0.02(-0.78%) |
Oct 15, 2015 | 2.723 | 2.740 | 2.702 | 2.736 | 133,985 | +0.02(+0.78%) |
Oct 14, 2015 | 2.702 | 2.748 | 2.702 | 2.714 | 103,964 | -0.02(-0.62%) |
Oct 13, 2015 | 2.731 | 2.744 | 2.714 | 2.731 | 179,720 | -0.02(-0.77%) |
Oct 12, 2015 | 2.748 | 2.757 | 2.736 | 2.753 | 83,117 | +0.01(+0.31%) |
Oct 09, 2015 | 2.744 | 2.761 | 2.723 | 2.744 | 138,235 | -0.00(-0.15%) |
Oct 08, 2015 | 2.736 | 2.765 | 2.727 | 2.748 | 114,250 | +0.02(+0.62%) |
Oct 07, 2015 | 2.736 | 2.765 | 2.723 | 2.731 | 196,169 | -0.00(-0.16%) |
Oct 06, 2015 | 2.744 | 2.757 | 2.693 | 2.736 | 148,533 | -0.02(-0.62%) |
Oct 05, 2015 | 2.697 | 2.765 | 2.697 | 2.753 | 86,196 | +0.06(+2.21%) |
Oct 02, 2015 | 2.697 | 2.748 | 2.663 | 2.693 | 123,511 | -0.03(-1.09%) |
Oct 01, 2015 | 2.723 | 2.723 | 2.667 | 2.723 | 145,148 | +0.02(+0.63%) |
Sep 30, 2015 | 2.736 | 2.736 | 2.672 | 2.706 | 259,845 | -0.01(-0.47%) |
Sep 29, 2015 | 2.706 | 2.723 | 2.676 | 2.719 | 271,325 | +0.03(+1.11%) |
Sep 28, 2015 | 2.736 | 2.740 | 2.650 | 2.689 | 258,047 | -0.03(-1.25%) |
Sep 25, 2015 | 2.791 | 2.799 | 2.723 | 2.723 | 263,505 | -0.07(-2.44%) |
Sep 24, 2015 | 2.808 | 2.808 | 2.765 | 2.791 | 117,679 | -0.02(-0.61%) |
Sep 23, 2015 | 2.816 | 2.816 | 2.782 | 2.808 | 228,366 | +0.02(+0.76%) |
Sep 22, 2015 | 2.770 | 2.808 | 2.757 | 2.787 | 150,697 | +0.01(+0.31%) |
Sep 21, 2015 | 2.782 | 2.799 | 2.761 | 2.778 | 264,797 | +0.01(+0.31%) |
Sep 18, 2015 | 2.676 | 2.770 | 2.672 | 2.770 | 396,084 | +0.08(+2.84%) |
Sep 17, 2015 | 2.697 | 2.706 | 2.684 | 2.693 | 189,716 | -0.00(-0.16%) |
Sep 16, 2015 | 2.689 | 2.706 | 2.684 | 2.697 | 123,857 | +0.02(+0.64%) |
Sep 15, 2015 | 2.689 | 2.697 | 2.680 | 2.680 | 86,685 | -0.01(-0.47%) |
Sep 14, 2015 | 2.659 | 2.719 | 2.650 | 2.693 | 174,814 | +0.05(+1.93%) |
Sep 11, 2015 | 2.633 | 2.655 | 2.625 | 2.642 | 123,542 | +0.00(+0.16%) |
Sep 10, 2015 | 2.655 | 2.659 | 2.629 | 2.638 | 226,119 | +0.00(+0.00%) |
Sep 09, 2015 | 2.710 | 2.710 | 2.638 | 2.638 | 139,126 | -0.06(-2.05%) |
Sep 08, 2015 | 2.693 | 2.706 | 2.672 | 2.693 | 171,746 | +0.03(+0.96%) |
Sep 04, 2015 | 2.663 | 2.667 | 2.667 | 2.667 | 96,607 | -0.03(-0.95%) |
Sep 03, 2015 | 2.697 | 2.706 | 2.684 | 2.693 | 128,924 | +0.01(+0.48%) |
Sep 02, 2015 | 2.706 | 2.723 | 2.676 | 2.680 | 278,000 | -0.00(-0.16%) |
Sep 01, 2015 | 2.719 | 2.727 | 2.680 | 2.684 | 240,178 | -0.03(-1.25%) |
Aug 31, 2015 | 2.693 | 2.731 | 2.676 | 2.719 | 205,089 | +0.04(+1.59%) |
Aug 28, 2015 | 2.680 | 2.710 | 2.663 | 2.676 | 311,018 | -0.00(-0.16%) |
Aug 27, 2015 | 2.693 | 2.744 | 2.659 | 2.680 | 542,664 | +0.01(+0.48%) |
Aug 26, 2015 | 2.659 | 2.672 | 2.621 | 2.667 | 172,405 | +0.06(+2.12%) |
Aug 25, 2015 | 2.595 | 2.680 | 2.595 | 2.612 | 606,181 | +0.04(+1.66%) |
Aug 24, 2015 | 2.693 | 2.724 | 2.565 | 2.570 | 679,459 | -0.20(-7.08%) |
Aug 21, 2015 | 2.765 | 2.772 | 2.723 | 2.765 | 462,457 | -0.01(-0.31%) |
Aug 20, 2015 | 2.795 | 2.800 | 2.753 | 2.774 | 228,684 | -0.03(-1.21%) |
Aug 19, 2015 | 2.791 | 2.817 | 2.778 | 2.808 | 211,607 | +0.03(+0.92%) |
Aug 18, 2015 | 2.804 | 2.812 | 2.778 | 2.782 | 125,537 | -0.03(-1.06%) |
Aug 17, 2015 | 2.791 | 2.833 | 2.782 | 2.812 | 124,014 | +0.02(+0.76%) |
Aug 14, 2015 | 2.778 | 2.799 | 2.761 | 2.791 | 79,173 | +0.00(+0.00%) |
Aug 13, 2015 | 2.748 | 2.795 | 2.723 | 2.791 | 318,524 | +0.03(+0.92%) |
Aug 12, 2015 | 2.731 | 2.782 | 2.714 | 2.765 | 472,291 | +0.03(+1.25%) |
Aug 11, 2015 | 2.731 | 2.740 | 2.715 | 2.731 | 354,167 | +0.00(+0.15%) |
Aug 10, 2015 | 2.727 | 2.744 | 2.723 | 2.727 | 415,555 | +0.01(+0.31%) |
Aug 07, 2015 | 2.711 | 2.727 | 2.694 | 2.719 | 280,690 | +0.00(+0.15%) |
Aug 06, 2015 | 2.765 | 2.765 | 2.715 | 2.715 | 527,642 | -0.06(-2.10%) |
Aug 05, 2015 | 2.827 | 2.827 | 2.760 | 2.773 | 336,191 | -0.03(-1.19%) |
Aug 04, 2015 | 2.844 | 2.844 | 2.781 | 2.806 | 297,473 | -0.03(-1.03%) |
Aug 03, 2015 | 2.835 | 2.848 | 2.806 | 2.835 | 327,173 | -0.01(-0.29%) |
Jul 31, 2015 | 2.806 | 2.881 | 2.773 | 2.844 | 433,584 | +0.04(+1.33%) |
Jul 30, 2015 | 2.785 | 2.806 | 2.773 | 2.806 | 308,028 | +0.02(+0.75%) |
Jul 29, 2015 | 2.752 | 2.789 | 2.735 | 2.785 | 327,767 | +0.03(+1.21%) |
Jul 28, 2015 | 2.781 | 2.798 | 2.748 | 2.752 | 544,899 | -0.02(-0.60%) |
Jul 27, 2015 | 2.781 | 2.794 | 2.756 | 2.769 | 506,224 | -0.01(-0.45%) |
Jul 24, 2015 | 2.798 | 2.798 | 2.769 | 2.781 | 252,972 | -0.02(-0.74%) |
Jul 23, 2015 | 2.827 | 2.827 | 2.773 | 2.802 | 327,575 | -0.03(-1.17%) |
Jul 22, 2015 | 2.848 | 2.848 | 2.794 | 2.835 | 276,844 | -0.00(-0.15%) |
Jul 21, 2015 | 2.844 | 2.848 | 2.814 | 2.839 | 378,236 | -0.02(-0.73%) |
Jul 20, 2015 | 2.860 | 2.868 | 2.831 | 2.860 | 419,124 | +0.00(+0.15%) |
Jul 17, 2015 | 2.827 | 2.856 | 2.827 | 2.856 | 198,111 | +0.02(+0.59%) |
Jul 16, 2015 | 2.877 | 2.877 | 2.831 | 2.839 | 162,474 | -0.04(-1.44%) |
Jul 15, 2015 | 2.868 | 2.881 | 2.852 | 2.881 | 128,848 | +0.01(+0.29%) |
Jul 14, 2015 | 2.860 | 2.885 | 2.848 | 2.873 | 404,042 | +0.02(+0.58%) |
Jul 13, 2015 | 2.814 | 2.856 | 2.814 | 2.856 | 264,716 | +0.07(+2.38%) |
Jul 10, 2015 | 2.781 | 2.806 | 2.773 | 2.789 | 345,474 | +0.01(+0.30%) |
Jul 09, 2015 | 2.798 | 2.810 | 2.765 | 2.781 | 306,905 | -0.02(-0.59%) |
Jul 08, 2015 | 2.814 | 2.844 | 2.794 | 2.798 | 241,777 | -0.03(-1.17%) |
Jul 07, 2015 | 2.798 | 2.844 | 2.789 | 2.831 | 230,361 | +0.03(+1.19%) |
Jul 06, 2015 | 2.785 | 2.802 | 2.765 | 2.798 | 208,103 | +0.02(+0.75%) |
Jul 02, 2015 | 2.798 | 2.777 | 2.777 | 2.777 | 218,896 | -0.03(-1.18%) |
Jul 01, 2015 | 2.802 | 2.827 | 2.794 | 2.810 | 335,229 | +0.00(+0.00%) |
Jun 30, 2015 | 2.744 | 2.812 | 2.735 | 2.810 | 403,426 | +0.06(+2.27%) |
Jun 29, 2015 | 2.819 | 2.823 | 2.731 | 2.748 | 660,457 | -0.09(-3.08%) |
Jun 26, 2015 | 2.823 | 2.839 | 2.806 | 2.835 | 480,889 | +0.00(+0.15%) |
Jun 25, 2015 | 2.848 | 2.852 | 2.831 | 2.831 | 500,730 | -0.01(-0.29%) |
Jun 24, 2015 | 2.877 | 2.877 | 2.831 | 2.839 | 237,411 | -0.02(-0.87%) |
Jun 23, 2015 | 2.860 | 2.877 | 2.848 | 2.864 | 319,656 | +0.00(+0.15%) |
Jun 22, 2015 | 2.848 | 2.881 | 2.848 | 2.860 | 445,284 | -0.00(-0.15%) |
Jun 19, 2015 | 2.889 | 2.902 | 2.844 | 2.864 | 450,614 | -0.03(-1.01%) |
Jun 18, 2015 | 2.856 | 2.898 | 2.848 | 2.893 | 275,047 | +0.02(+0.87%) |
Jun 17, 2015 | 2.877 | 2.877 | 2.839 | 2.868 | 267,648 | -0.01(-0.29%) |
Jun 16, 2015 | 2.910 | 2.910 | 2.873 | 2.877 | 247,081 | -0.02(-0.86%) |
Jun 15, 2015 | 2.923 | 2.927 | 2.898 | 2.902 | 549,659 | -0.01(-0.29%) |
Jun 12, 2015 | 2.898 | 2.914 | 2.860 | 2.910 | 838,723 | +0.01(+0.43%) |
Jun 11, 2015 | 2.873 | 2.910 | 2.868 | 2.898 | 358,225 | +0.05(+1.75%) |
Jun 10, 2015 | 2.852 | 2.873 | 2.839 | 2.848 | 439,845 | -0.00(-0.15%) |
Jun 09, 2015 | 2.860 | 2.860 | 2.848 | 2.852 | 502,623 | -0.01(-0.29%) |
Jun 08, 2015 | 2.873 | 2.881 | 2.852 | 2.860 | 313,246 | -0.03(-1.01%) |
Jun 05, 2015 | 2.885 | 2.906 | 2.885 | 2.889 | 441,950 | +0.00(+0.14%) |
Jun 04, 2015 | 2.906 | 2.935 | 2.885 | 2.885 | 390,579 | -0.03(-1.14%) |
Jun 03, 2015 | 2.931 | 2.939 | 2.910 | 2.918 | 413,436 | -0.03(-0.99%) |
Jun 02, 2015 | 2.956 | 2.956 | 2.935 | 2.947 | 668,027 | +0.00(+0.00%) |
Jun 01, 2015 | 2.972 | 2.977 | 2.943 | 2.947 | 539,179 | +0.00(+0.00%) |
May 29, 2015 | 2.981 | 2.997 | 2.947 | 2.947 | 432,850 | -0.03(-1.12%) |
May 28, 2015 | 2.989 | 2.997 | 2.968 | 2.981 | 631,656 | +0.00(+0.00%) |
May 27, 2015 | 2.947 | 2.985 | 2.931 | 2.981 | 1,067,235 | +0.05(+1.56%) |
May 26, 2015 | 2.918 | 2.943 | 2.902 | 2.935 | 943,330 | +0.02(+0.86%) |
May 22, 2015 | 2.931 | 2.910 | 2.910 | 2.910 | 684,593 | -0.02(-0.71%) |
May 21, 2015 | 2.923 | 2.952 | 2.918 | 2.931 | 551,297 | +0.00(+0.00%) |
May 20, 2015 | 2.898 | 2.931 | 2.889 | 2.931 | 1,011,462 | +0.03(+1.15%) |
May 19, 2015 | 2.873 | 2.914 | 2.873 | 2.898 | 790,626 | +0.02(+0.87%) |
May 18, 2015 | 2.831 | 2.885 | 2.810 | 2.873 | 2,047,106 | +0.05(+1.92%) |
May 15, 2015 | 2.785 | 2.823 | 2.781 | 2.819 | 1,445,799 | +0.05(+1.65%) |
May 14, 2015 | 2.731 | 2.789 | 2.731 | 2.773 | 8,307,718 | +0.05(+1.83%) |
May 13, 2015 | 2.785 | 2.789 | 2.723 | 2.723 | 1,036,681 | -0.02(-0.61%) |
May 12, 2015 | 2.817 | 2.821 | 2.740 | 2.740 | 3,775,398 | -0.06(-2.18%) |
May 11, 2015 | 2.853 | 2.853 | 2.801 | 2.801 | 1,473,448 | -0.04(-1.43%) |
May 08, 2015 | 2.853 | 2.853 | 2.805 | 2.841 | 972,071 | +0.03(+1.16%) |
May 07, 2015 | 2.841 | 2.841 | 2.805 | 2.809 | 588,108 | -0.01(-0.43%) |
May 06, 2015 | 2.841 | 2.853 | 2.817 | 2.821 | 549,801 | -0.00(-0.14%) |
May 05, 2015 | 2.837 | 2.864 | 2.821 | 2.825 | 725,022 | -0.02(-0.71%) |
May 04, 2015 | 2.914 | 2.923 | 2.837 | 2.845 | 526,861 | -0.00(-0.14%) |
May 01, 2015 | 2.923 | 2.927 | 2.845 | 2.849 | 716,416 | +0.06(+2.19%) |
Apr 30, 2015 | 2.813 | 2.829 | 2.784 | 2.788 | 169,449 | -0.02(-0.87%) |
Apr 29, 2015 | 2.817 | 2.821 | 2.792 | 2.813 | 170,084 | +0.00(+0.00%) |
Apr 28, 2015 | 2.829 | 2.833 | 2.805 | 2.813 | 104,076 | -0.01(-0.43%) |
Apr 27, 2015 | 2.845 | 2.845 | 2.817 | 2.825 | 113,558 | -0.02(-0.71%) |
Apr 24, 2015 | 2.821 | 2.845 | 2.805 | 2.845 | 189,374 | +0.02(+0.86%) |
Apr 23, 2015 | 2.825 | 2.825 | 2.821 | 2.821 | 99,353 | +0.00(+0.00%) |
Apr 22, 2015 | 2.825 | 2.829 | 2.817 | 2.821 | 79,511 | +0.00(+0.14%) |
Apr 21, 2015 | 2.805 | 2.837 | 2.805 | 2.817 | 170,790 | +0.00(+0.00%) |
Apr 20, 2015 | 2.825 | 2.833 | 2.817 | 2.817 | 49,605 | +0.00(+0.00%) |
Apr 17, 2015 | 2.817 | 2.821 | 2.809 | 2.817 | 66,334 | +0.00(+0.00%) |
Apr 16, 2015 | 2.825 | 2.829 | 2.817 | 2.817 | 149,093 | +0.00(+0.00%) |
Apr 15, 2015 | 2.821 | 2.829 | 2.817 | 2.817 | 190,061 | -0.00(-0.14%) |
Apr 14, 2015 | 2.825 | 2.829 | 2.817 | 2.821 | 135,306 | -0.00(-0.14%) |
Apr 13, 2015 | 2.809 | 2.833 | 2.805 | 2.825 | 180,990 | +0.01(+0.43%) |
Apr 10, 2015 | 2.849 | 2.849 | 2.809 | 2.813 | 333,968 | -0.03(-1.00%) |
Apr 09, 2015 | 2.841 | 2.841 | 2.825 | 2.841 | 108,488 | +0.00(+0.00%) |
Apr 08, 2015 | 2.841 | 2.845 | 2.829 | 2.841 | 135,095 | +0.01(+0.43%) |
Apr 07, 2015 | 2.849 | 2.867 | 2.829 | 2.829 | 187,542 | -0.03(-1.00%) |
Apr 06, 2015 | 2.857 | 2.870 | 2.853 | 2.857 | 159,207 | -0.01(-0.28%) |
Apr 02, 2015 | 2.866 | 2.866 | 2.866 | 2.866 | 185,992 | -0.02(-0.56%) |