Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.870 | 2.890 | 2.770 | 2.830 | 269,130 | -0.05(-1.74%) |
Apr 28, 2016 | 2.940 | 2.980 | 2.850 | 2.880 | 236,404 | -0.04(-1.37%) |
Apr 27, 2016 | 2.950 | 2.960 | 2.860 | 2.920 | 723,129 | -0.01(-0.34%) |
Apr 26, 2016 | 2.900 | 2.970 | 2.790 | 2.930 | 517,118 | +0.05(+1.74%) |
Apr 25, 2016 | 2.850 | 2.960 | 2.820 | 2.880 | 741,974 | +0.08(+2.86%) |
Apr 22, 2016 | 2.690 | 2.970 | 2.660 | 2.800 | 1,446,336 | +0.31(+12.45%) |
Apr 21, 2016 | 2.480 | 2.540 | 2.470 | 2.490 | 312,546 | +0.02(+0.81%) |
Apr 20, 2016 | 2.540 | 2.560 | 2.370 | 2.470 | 274,244 | -0.06(-2.37%) |
Apr 19, 2016 | 2.630 | 2.640 | 2.480 | 2.530 | 197,383 | -0.08(-3.07%) |
Apr 18, 2016 | 2.600 | 2.640 | 2.570 | 2.610 | 203,827 | +0.02(+0.77%) |
Apr 15, 2016 | 2.560 | 2.630 | 2.530 | 2.590 | 207,329 | +0.01(+0.39%) |
Apr 14, 2016 | 2.600 | 2.630 | 2.510 | 2.580 | 303,573 | +0.00(+0.00%) |
Apr 13, 2016 | 2.440 | 2.580 | 2.410 | 2.580 | 282,493 | +0.14(+5.74%) |
Apr 12, 2016 | 2.380 | 2.480 | 2.350 | 2.440 | 152,914 | +0.05(+2.09%) |
Apr 11, 2016 | 2.490 | 2.515 | 2.370 | 2.390 | 298,453 | -0.09(-3.63%) |
Apr 08, 2016 | 2.520 | 2.540 | 2.420 | 2.480 | 391,953 | -0.02(-0.80%) |
Apr 07, 2016 | 2.510 | 2.580 | 2.480 | 2.500 | 304,378 | -0.03(-1.19%) |
Apr 06, 2016 | 2.420 | 2.540 | 2.420 | 2.530 | 535,392 | +0.12(+4.98%) |
Apr 05, 2016 | 2.340 | 2.470 | 2.304 | 2.410 | 469,353 | +0.06(+2.55%) |
Apr 04, 2016 | 2.250 | 2.460 | 2.200 | 2.350 | 558,588 | +0.13(+5.86%) |
Apr 01, 2016 | 2.060 | 2.260 | 2.030 | 2.220 | 833,794 | +0.14(+6.73%) |
Mar 31, 2016 | 2.060 | 2.090 | 2.010 | 2.080 | 289,635 | +0.03(+1.46%) |
Mar 30, 2016 | 2.080 | 2.090 | 2.030 | 2.050 | 241,781 | -0.02(-0.97%) |
Mar 29, 2016 | 2.040 | 2.080 | 1.960 | 2.070 | 318,296 | +0.00(+0.00%) |
Mar 28, 2016 | 1.980 | 2.075 | 1.930 | 2.070 | 288,176 | +0.12(+6.15%) |
Mar 24, 2016 | 1.940 | 1.950 | 1.950 | 1.950 | 465,300 | -0.02(-1.02%) |
Mar 23, 2016 | 2.060 | 2.090 | 1.960 | 1.970 | 298,825 | -0.10(-4.83%) |
Mar 22, 2016 | 1.960 | 2.090 | 1.950 | 2.070 | 322,689 | +0.11(+5.61%) |
Mar 21, 2016 | 2.060 | 2.106 | 1.920 | 1.960 | 614,531 | -0.09(-4.39%) |
Mar 18, 2016 | 1.980 | 2.070 | 1.900 | 2.050 | 952,308 | +0.11(+5.67%) |
Mar 17, 2016 | 2.100 | 2.100 | 1.882 | 1.940 | 696,977 | -0.15(-7.18%) |
Mar 16, 2016 | 2.240 | 2.310 | 2.000 | 2.090 | 480,451 | -0.17(-7.52%) |
Mar 15, 2016 | 2.300 | 2.335 | 2.230 | 2.260 | 561,060 | -0.07(-3.00%) |
Mar 14, 2016 | 2.340 | 2.400 | 2.310 | 2.330 | 316,540 | -0.01(-0.43%) |
Mar 11, 2016 | 2.420 | 2.420 | 2.300 | 2.340 | 414,341 | -0.03(-1.27%) |
Mar 10, 2016 | 2.400 | 2.410 | 2.300 | 2.370 | 327,517 | +0.01(+0.42%) |
Mar 09, 2016 | 2.310 | 2.450 | 2.250 | 2.360 | 833,271 | +0.09(+3.96%) |
Mar 08, 2016 | 2.510 | 2.530 | 2.260 | 2.270 | 376,972 | -0.25(-9.92%) |
Mar 07, 2016 | 2.380 | 2.530 | 2.370 | 2.520 | 318,396 | +0.10(+4.13%) |
Mar 04, 2016 | 2.460 | 2.490 | 2.370 | 2.420 | 240,417 | -0.05(-2.02%) |
Mar 03, 2016 | 2.450 | 2.490 | 2.420 | 2.470 | 279,649 | +0.02(+0.82%) |
Mar 02, 2016 | 2.320 | 2.460 | 2.250 | 2.450 | 333,217 | +0.13(+5.60%) |
Mar 01, 2016 | 2.260 | 2.370 | 2.270 | 2.320 | 388,477 | +0.05(+2.20%) |
Feb 29, 2016 | 2.330 | 2.350 | 2.245 | 2.270 | 729,417 | -0.05(-2.16%) |
Feb 26, 2016 | 2.350 | 2.390 | 2.300 | 2.320 | 729,636 | -0.02(-0.85%) |
Feb 25, 2016 | 2.400 | 2.410 | 2.280 | 2.340 | 692,486 | +0.00(+0.00%) |
Feb 24, 2016 | 2.300 | 2.400 | 2.260 | 2.340 | 512,228 | +0.02(+0.86%) |
Feb 23, 2016 | 2.430 | 2.450 | 2.310 | 2.320 | 473,789 | -0.14(-5.69%) |
Feb 22, 2016 | 2.420 | 2.530 | 2.410 | 2.460 | 385,068 | +0.05(+2.07%) |
Feb 19, 2016 | 2.390 | 2.480 | 2.320 | 2.410 | 347,033 | +0.02(+0.84%) |
Feb 18, 2016 | 2.500 | 2.550 | 2.350 | 2.390 | 607,877 | -0.09(-3.63%) |
Feb 17, 2016 | 2.410 | 2.500 | 2.370 | 2.480 | 720,561 | +0.11(+4.64%) |
Feb 16, 2016 | 2.490 | 2.520 | 2.290 | 2.370 | 1,066,229 | -0.10(-4.05%) |
Feb 12, 2016 | 2.470 | 2.470 | 2.470 | 2.470 | 499,000 | +0.07(+2.92%) |
Feb 11, 2016 | 2.290 | 2.480 | 2.270 | 2.400 | 347,948 | +0.06(+2.56%) |
Feb 10, 2016 | 2.370 | 2.520 | 2.330 | 2.340 | 397,546 | -0.02(-0.85%) |
Feb 09, 2016 | 2.330 | 2.520 | 2.315 | 2.360 | 251,800 | -0.04(-1.67%) |
Feb 08, 2016 | 2.500 | 2.525 | 2.280 | 2.400 | 820,129 | -0.11(-4.38%) |
Feb 05, 2016 | 2.690 | 2.690 | 2.500 | 2.510 | 447,850 | -0.18(-6.69%) |
Feb 04, 2016 | 2.660 | 2.840 | 2.610 | 2.690 | 325,563 | +0.02(+0.75%) |
Feb 03, 2016 | 2.730 | 2.820 | 2.570 | 2.670 | 326,981 | -0.04(-1.48%) |
Feb 02, 2016 | 2.690 | 2.840 | 2.620 | 2.710 | 458,260 | -0.01(-0.37%) |
Feb 01, 2016 | 2.760 | 2.865 | 2.690 | 2.720 | 491,443 | -0.03(-1.09%) |
Jan 29, 2016 | 2.560 | 2.770 | 2.560 | 2.750 | 454,167 | +0.17(+6.59%) |
Jan 28, 2016 | 2.600 | 2.670 | 2.430 | 2.580 | 1,253,601 | -0.01(-0.39%) |
Jan 27, 2016 | 2.680 | 2.710 | 2.550 | 2.590 | 898,904 | -0.11(-4.07%) |
Jan 26, 2016 | 2.790 | 2.790 | 2.540 | 2.700 | 365,319 | -0.04(-1.46%) |
Jan 25, 2016 | 2.710 | 2.840 | 2.700 | 2.740 | 1,159,414 | +0.03(+1.11%) |
Jan 22, 2016 | 2.770 | 2.860 | 2.670 | 2.710 | 1,911,253 | -0.01(-0.37%) |
Jan 21, 2016 | 2.920 | 2.980 | 2.690 | 2.720 | 607,175 | -0.16(-5.56%) |
Jan 20, 2016 | 2.700 | 2.930 | 2.680 | 2.880 | 1,910,117 | +0.13(+4.73%) |
Jan 19, 2016 | 2.900 | 2.950 | 2.700 | 2.750 | 450,623 | -0.09(-3.17%) |
Jan 15, 2016 | 2.810 | 2.840 | 2.840 | 2.840 | 352,500 | -0.07(-2.41%) |
Jan 14, 2016 | 2.810 | 2.950 | 2.690 | 2.910 | 601,610 | +0.14(+5.05%) |
Jan 13, 2016 | 2.980 | 3.000 | 2.770 | 2.770 | 766,699 | -0.19(-6.42%) |
Jan 12, 2016 | 2.880 | 3.010 | 2.850 | 2.960 | 1,212,283 | +0.12(+4.23%) |
Jan 11, 2016 | 2.780 | 2.850 | 2.650 | 2.840 | 717,609 | +0.07(+2.53%) |
Jan 08, 2016 | 2.810 | 2.880 | 2.760 | 2.770 | 512,823 | -0.03(-1.07%) |
Jan 07, 2016 | 2.900 | 3.015 | 2.780 | 2.800 | 883,016 | -0.16(-5.41%) |
Jan 06, 2016 | 2.940 | 3.000 | 2.900 | 2.960 | 662,018 | -0.01(-0.34%) |
Jan 05, 2016 | 2.900 | 3.000 | 2.830 | 2.970 | 1,183,646 | +0.11(+3.85%) |
Jan 04, 2016 | 3.030 | 3.235 | 2.810 | 2.860 | 1,064,574 | -0.17(-5.61%) |
Dec 31, 2015 | 3.030 | 3.030 | 3.030 | 3.030 | 256,600 | -0.03(-0.98%) |
Dec 30, 2015 | 3.160 | 3.180 | 3.035 | 3.060 | 269,870 | -0.09(-2.86%) |
Dec 29, 2015 | 3.190 | 3.200 | 3.140 | 3.150 | 173,887 | -0.02(-0.63%) |
Dec 28, 2015 | 3.250 | 3.290 | 3.160 | 3.170 | 261,148 | -0.10(-3.06%) |
Dec 24, 2015 | 3.300 | 3.270 | 3.270 | 3.270 | 57,400 | -0.03(-0.91%) |
Dec 23, 2015 | 3.310 | 3.360 | 3.250 | 3.300 | 215,191 | -0.01(-0.30%) |
Dec 22, 2015 | 3.490 | 3.490 | 3.270 | 3.310 | 294,355 | -0.16(-4.61%) |
Dec 21, 2015 | 3.460 | 3.560 | 3.400 | 3.470 | 348,414 | +0.03(+0.87%) |
Dec 18, 2015 | 3.530 | 3.669 | 3.430 | 3.440 | 2,882,701 | -0.11(-3.10%) |
Dec 17, 2015 | 3.600 | 3.680 | 3.500 | 3.550 | 436,567 | +0.02(+0.57%) |
Dec 16, 2015 | 3.360 | 3.545 | 3.340 | 3.530 | 534,365 | +0.23(+6.97%) |
Dec 15, 2015 | 3.360 | 3.420 | 3.270 | 3.300 | 756,462 | -0.01(-0.30%) |
Dec 14, 2015 | 3.180 | 3.420 | 3.180 | 3.310 | 693,142 | +0.15(+4.75%) |
Dec 11, 2015 | 3.150 | 3.210 | 3.140 | 3.160 | 332,420 | +0.01(+0.32%) |
Dec 10, 2015 | 3.000 | 3.220 | 3.000 | 3.150 | 670,312 | +0.05(+1.61%) |
Dec 09, 2015 | 3.140 | 3.180 | 3.040 | 3.100 | 179,984 | -0.07(-2.21%) |
Dec 08, 2015 | 3.130 | 3.220 | 3.070 | 3.170 | 250,087 | +0.01(+0.32%) |
Dec 07, 2015 | 3.350 | 3.350 | 3.130 | 3.160 | 169,239 | -0.17(-5.11%) |
Dec 04, 2015 | 3.340 | 3.370 | 3.180 | 3.330 | 275,384 | +0.01(+0.30%) |
Dec 03, 2015 | 3.380 | 3.430 | 3.280 | 3.320 | 294,892 | -0.04(-1.19%) |
Dec 02, 2015 | 3.370 | 3.438 | 3.310 | 3.360 | 230,518 | +0.00(+0.00%) |
Dec 01, 2015 | 3.280 | 3.390 | 3.240 | 3.360 | 594,815 | +0.08(+2.44%) |
Nov 30, 2015 | 3.290 | 3.360 | 3.200 | 3.280 | 423,116 | -0.01(-0.30%) |
Nov 27, 2015 | 3.180 | 3.310 | 3.160 | 3.290 | 271,710 | +0.10(+3.13%) |
Nov 25, 2015 | 3.110 | 3.190 | 3.190 | 3.190 | 262,000 | +0.07(+2.24%) |
Nov 24, 2015 | 3.090 | 3.140 | 3.000 | 3.120 | 300,121 | +0.04(+1.30%) |
Nov 23, 2015 | 3.020 | 3.165 | 3.000 | 3.080 | 309,833 | +0.04(+1.32%) |
Nov 20, 2015 | 3.050 | 3.090 | 2.995 | 3.040 | 431,413 | +0.01(+0.33%) |
Nov 19, 2015 | 3.020 | 3.060 | 2.950 | 3.030 | 123,971 | -0.01(-0.33%) |
Nov 18, 2015 | 2.950 | 3.040 | 2.910 | 3.040 | 168,778 | +0.09(+3.05%) |
Nov 17, 2015 | 3.020 | 3.020 | 2.910 | 2.950 | 252,723 | -0.05(-1.67%) |
Nov 16, 2015 | 3.030 | 3.065 | 2.930 | 3.000 | 325,095 | -0.05(-1.64%) |
Nov 13, 2015 | 3.050 | 3.130 | 3.010 | 3.050 | 479,006 | -0.01(-0.33%) |
Nov 12, 2015 | 3.180 | 3.210 | 3.050 | 3.060 | 300,363 | -0.13(-4.08%) |
Nov 11, 2015 | 3.200 | 3.240 | 3.170 | 3.190 | 232,530 | -0.01(-0.31%) |
Nov 10, 2015 | 3.170 | 3.200 | 3.110 | 3.200 | 487,245 | +0.04(+1.27%) |
Nov 09, 2015 | 3.160 | 3.230 | 3.110 | 3.160 | 300,203 | -0.02(-0.63%) |
Nov 06, 2015 | 3.060 | 3.230 | 2.980 | 3.180 | 336,768 | +0.08(+2.58%) |
Nov 05, 2015 | 3.030 | 3.130 | 2.920 | 3.100 | 357,808 | +0.04(+1.31%) |
Nov 04, 2015 | 2.750 | 3.140 | 2.750 | 3.060 | 413,444 | +0.11(+3.73%) |
Nov 03, 2015 | 2.750 | 2.950 | 2.750 | 2.950 | 601,559 | +0.14(+4.98%) |
Nov 02, 2015 | 2.530 | 2.830 | 2.530 | 2.810 | 459,498 | +0.27(+10.63%) |
Oct 30, 2015 | 2.570 | 2.610 | 2.520 | 2.540 | 355,758 | -0.03(-1.17%) |
Oct 29, 2015 | 2.690 | 2.750 | 2.570 | 2.570 | 214,985 | -0.12(-4.46%) |
Oct 28, 2015 | 2.530 | 2.710 | 2.510 | 2.690 | 436,121 | +0.16(+6.32%) |
Oct 27, 2015 | 2.620 | 2.700 | 2.510 | 2.530 | 538,401 | -0.13(-4.89%) |
Oct 26, 2015 | 2.600 | 2.700 | 2.560 | 2.660 | 317,841 | +0.03(+1.14%) |
Oct 23, 2015 | 2.800 | 2.880 | 2.570 | 2.630 | 800,834 | -0.27(-9.31%) |
Oct 22, 2015 | 2.920 | 2.940 | 2.760 | 2.900 | 472,533 | +0.00(+0.00%) |
Oct 21, 2015 | 2.930 | 3.000 | 2.770 | 2.900 | 353,330 | -0.02(-0.68%) |
Oct 20, 2015 | 3.000 | 3.130 | 2.860 | 2.920 | 369,071 | -0.07(-2.34%) |
Oct 19, 2015 | 3.030 | 3.190 | 2.960 | 2.990 | 508,784 | -0.08(-2.61%) |
Oct 16, 2015 | 2.990 | 3.080 | 2.940 | 3.070 | 465,633 | +0.09(+3.02%) |
Oct 15, 2015 | 2.640 | 2.980 | 2.610 | 2.980 | 836,484 | +0.36(+13.74%) |
Oct 14, 2015 | 2.750 | 2.918 | 2.600 | 2.620 | 499,396 | -0.12(-4.38%) |
Oct 13, 2015 | 2.720 | 2.950 | 2.720 | 2.740 | 906,345 | +0.04(+1.48%) |
Oct 12, 2015 | 2.760 | 2.886 | 2.620 | 2.700 | 227,288 | -0.04(-1.46%) |
Oct 09, 2015 | 2.830 | 2.900 | 2.710 | 2.740 | 265,940 | -0.06(-2.14%) |
Oct 08, 2015 | 2.660 | 2.820 | 2.630 | 2.800 | 465,745 | +0.09(+3.32%) |
Oct 07, 2015 | 2.640 | 2.740 | 2.560 | 2.710 | 311,344 | +0.07(+2.65%) |
Oct 06, 2015 | 2.720 | 2.770 | 2.510 | 2.640 | 479,420 | -0.11(-4.00%) |
Oct 05, 2015 | 2.710 | 2.810 | 2.600 | 2.750 | 321,090 | +0.07(+2.61%) |
Oct 02, 2015 | 2.490 | 2.700 | 2.450 | 2.680 | 517,326 | +0.18(+7.20%) |
Oct 01, 2015 | 2.460 | 2.605 | 2.424 | 2.500 | 1,822,521 | +0.03(+1.21%) |
Sep 30, 2015 | 2.360 | 2.530 | 2.360 | 2.470 | 511,714 | +0.11(+4.66%) |
Sep 29, 2015 | 2.500 | 2.620 | 2.320 | 2.360 | 560,667 | -0.18(-7.09%) |
Sep 28, 2015 | 2.720 | 2.750 | 2.500 | 2.540 | 631,780 | -0.20(-7.30%) |
Sep 25, 2015 | 3.020 | 3.020 | 2.720 | 2.740 | 646,397 | -0.23(-7.74%) |
Sep 24, 2015 | 2.920 | 3.050 | 2.890 | 2.970 | 400,395 | +0.02(+0.68%) |
Sep 23, 2015 | 3.050 | 3.050 | 2.890 | 2.950 | 333,580 | -0.10(-3.28%) |
Sep 22, 2015 | 3.090 | 3.230 | 2.890 | 3.050 | 723,619 | -0.11(-3.48%) |
Sep 21, 2015 | 3.160 | 3.260 | 2.990 | 3.160 | 919,949 | +0.00(+0.00%) |
Sep 18, 2015 | 3.220 | 3.340 | 3.160 | 3.160 | 602,017 | -0.12(-3.66%) |
Sep 17, 2015 | 3.280 | 3.350 | 3.210 | 3.280 | 413,788 | +0.00(+0.00%) |
Sep 16, 2015 | 3.330 | 3.380 | 3.184 | 3.280 | 271,179 | -0.05(-1.50%) |
Sep 15, 2015 | 3.360 | 3.360 | 3.200 | 3.330 | 251,080 | +0.00(+0.00%) |
Sep 14, 2015 | 3.210 | 3.360 | 3.140 | 3.330 | 399,863 | +0.13(+4.06%) |
Sep 11, 2015 | 3.060 | 3.200 | 3.060 | 3.200 | 306,111 | +0.09(+2.89%) |
Sep 10, 2015 | 3.080 | 3.170 | 3.010 | 3.110 | 397,945 | +0.02(+0.65%) |
Sep 09, 2015 | 3.020 | 3.300 | 2.980 | 3.090 | 1,216,888 | +0.11(+3.69%) |
Sep 08, 2015 | 3.020 | 3.100 | 2.870 | 2.980 | 581,456 | +0.00(+0.00%) |
Sep 04, 2015 | 2.850 | 2.980 | 2.980 | 2.980 | 381,100 | +0.08(+2.76%) |
Sep 03, 2015 | 3.000 | 3.000 | 2.820 | 2.900 | 296,994 | -0.10(-3.33%) |
Sep 02, 2015 | 2.890 | 3.030 | 2.840 | 3.000 | 635,594 | +0.12(+4.17%) |
Sep 01, 2015 | 2.930 | 2.980 | 2.860 | 2.880 | 506,154 | -0.12(-4.00%) |
Aug 31, 2015 | 2.980 | 3.100 | 2.920 | 3.000 | 395,640 | +0.01(+0.33%) |
Aug 28, 2015 | 2.870 | 3.080 | 2.810 | 2.990 | 717,946 | +0.12(+4.18%) |
Aug 27, 2015 | 2.810 | 2.940 | 2.770 | 2.870 | 679,490 | +0.08(+2.87%) |
Aug 26, 2015 | 2.750 | 2.820 | 2.610 | 2.790 | 509,805 | +0.10(+3.53%) |
Aug 25, 2015 | 2.830 | 2.835 | 2.690 | 2.695 | 340,726 | -0.06(-2.00%) |
Aug 24, 2015 | 2.740 | 2.920 | 2.640 | 2.750 | 654,795 | -0.19(-6.46%) |
Aug 21, 2015 | 2.720 | 3.000 | 2.720 | 2.940 | 806,551 | +0.09(+3.16%) |
Aug 20, 2015 | 2.870 | 2.920 | 2.790 | 2.850 | 550,122 | -0.04(-1.38%) |
Aug 19, 2015 | 2.830 | 2.940 | 2.830 | 2.890 | 388,451 | +0.00(+0.00%) |
Aug 18, 2015 | 3.010 | 3.010 | 2.850 | 2.890 | 475,799 | -0.13(-4.30%) |
Aug 17, 2015 | 2.750 | 3.020 | 2.730 | 3.020 | 477,506 | +0.28(+10.22%) |
Aug 14, 2015 | 2.830 | 2.860 | 2.720 | 2.740 | 446,705 | -0.12(-4.20%) |
Aug 13, 2015 | 2.850 | 2.980 | 2.770 | 2.860 | 426,052 | +0.00(+0.00%) |
Aug 12, 2015 | 2.660 | 2.890 | 2.610 | 2.860 | 392,301 | +0.20(+7.52%) |
Aug 11, 2015 | 2.770 | 2.910 | 2.650 | 2.660 | 489,107 | -0.14(-5.00%) |
Aug 10, 2015 | 2.820 | 2.950 | 2.780 | 2.800 | 398,994 | -0.02(-0.71%) |
Aug 07, 2015 | 2.960 | 3.080 | 2.760 | 2.820 | 313,373 | -0.09(-3.09%) |
Aug 06, 2015 | 3.240 | 3.250 | 2.910 | 2.910 | 465,010 | -0.30(-9.35%) |
Aug 05, 2015 | 3.140 | 3.350 | 3.140 | 3.210 | 586,969 | +0.05(+1.58%) |
Aug 04, 2015 | 3.080 | 3.200 | 3.060 | 3.160 | 317,955 | +0.09(+2.93%) |
Aug 03, 2015 | 2.980 | 3.080 | 2.960 | 3.070 | 468,617 | +0.09(+3.02%) |
Jul 31, 2015 | 2.810 | 3.040 | 2.750 | 2.980 | 475,185 | +0.15(+5.30%) |
Jul 30, 2015 | 2.800 | 2.860 | 2.680 | 2.830 | 445,175 | -0.02(-0.70%) |
Jul 29, 2015 | 2.950 | 2.995 | 2.800 | 2.850 | 308,651 | -0.08(-2.73%) |
Jul 28, 2015 | 2.910 | 3.030 | 2.810 | 2.930 | 264,423 | -0.01(-0.34%) |
Jul 27, 2015 | 2.890 | 2.950 | 2.780 | 2.940 | 394,612 | +0.00(+0.00%) |
Jul 24, 2015 | 3.000 | 3.100 | 2.910 | 2.940 | 374,864 | -0.08(-2.65%) |
Jul 23, 2015 | 3.150 | 3.200 | 3.020 | 3.020 | 237,492 | -0.15(-4.73%) |
Jul 22, 2015 | 3.160 | 3.210 | 3.095 | 3.170 | 171,174 | -0.03(-0.94%) |
Jul 21, 2015 | 3.120 | 3.260 | 3.050 | 3.200 | 294,055 | +0.05(+1.59%) |
Jul 20, 2015 | 3.160 | 3.180 | 3.073 | 3.150 | 297,945 | -0.01(-0.32%) |
Jul 17, 2015 | 3.180 | 3.180 | 3.100 | 3.160 | 328,949 | +0.00(+0.00%) |
Jul 16, 2015 | 3.250 | 3.290 | 3.140 | 3.160 | 444,039 | -0.09(-2.77%) |
Jul 15, 2015 | 3.280 | 3.369 | 3.250 | 3.250 | 412,075 | -0.10(-2.99%) |
Jul 14, 2015 | 3.160 | 3.390 | 3.140 | 3.350 | 477,172 | +0.17(+5.35%) |
Jul 13, 2015 | 3.100 | 3.220 | 3.075 | 3.180 | 345,313 | +0.07(+2.25%) |
Jul 10, 2015 | 3.060 | 3.120 | 2.980 | 3.110 | 275,588 | +0.10(+3.32%) |
Jul 09, 2015 | 3.000 | 3.090 | 2.880 | 3.010 | 445,384 | +0.13(+4.51%) |
Jul 08, 2015 | 3.030 | 3.050 | 2.840 | 2.880 | 433,933 | -0.19(-6.19%) |
Jul 07, 2015 | 3.110 | 3.140 | 2.970 | 3.070 | 364,450 | -0.02(-0.65%) |
Jul 06, 2015 | 3.000 | 3.135 | 2.960 | 3.090 | 328,411 | +0.04(+1.31%) |
Jul 02, 2015 | 3.140 | 3.050 | 3.050 | 3.050 | 444,500 | -0.09(-2.87%) |
Jul 01, 2015 | 3.170 | 3.350 | 3.080 | 3.140 | 867,913 | -0.07(-2.18%) |
Jun 30, 2015 | 3.040 | 3.240 | 2.954 | 3.210 | 596,029 | +0.19(+6.29%) |
Jun 29, 2015 | 3.190 | 3.280 | 3.020 | 3.020 | 475,855 | -0.24(-7.36%) |
Jun 26, 2015 | 3.400 | 3.400 | 3.200 | 3.260 | 2,713,310 | -0.15(-4.40%) |
Jun 25, 2015 | 3.410 | 3.430 | 3.260 | 3.410 | 315,153 | +0.01(+0.29%) |
Jun 24, 2015 | 3.430 | 3.490 | 3.330 | 3.400 | 565,755 | -0.03(-0.87%) |
Jun 23, 2015 | 3.420 | 3.450 | 3.280 | 3.430 | 453,444 | -0.02(-0.58%) |
Jun 22, 2015 | 3.050 | 3.540 | 3.040 | 3.450 | 889,064 | +0.38(+12.38%) |
Jun 19, 2015 | 3.380 | 3.380 | 3.010 | 3.070 | 1,102,512 | -0.30(-8.90%) |
Jun 18, 2015 | 3.320 | 3.405 | 3.220 | 3.370 | 574,835 | +0.04(+1.20%) |
Jun 17, 2015 | 3.280 | 3.396 | 3.270 | 3.330 | 295,168 | +0.04(+1.22%) |
Jun 16, 2015 | 3.510 | 3.600 | 3.270 | 3.290 | 685,851 | -0.25(-7.06%) |
Jun 15, 2015 | 3.490 | 3.539 | 3.332 | 3.540 | 515,861 | +0.02(+0.57%) |
Jun 12, 2015 | 3.480 | 3.530 | 3.450 | 3.520 | 279,283 | +0.01(+0.28%) |
Jun 11, 2015 | 3.650 | 3.650 | 3.450 | 3.510 | 511,925 | -0.15(-4.10%) |
Jun 10, 2015 | 3.530 | 3.780 | 3.520 | 3.660 | 466,899 | +0.12(+3.39%) |
Jun 09, 2015 | 3.620 | 3.630 | 3.455 | 3.540 | 475,370 | -0.09(-2.48%) |
Jun 08, 2015 | 3.650 | 3.726 | 3.600 | 3.630 | 358,374 | -0.05(-1.36%) |
Jun 05, 2015 | 3.580 | 3.685 | 3.530 | 3.680 | 428,855 | +0.10(+2.79%) |
Jun 04, 2015 | 3.780 | 3.780 | 3.540 | 3.580 | 774,698 | -0.10(-2.72%) |
Jun 03, 2015 | 3.520 | 3.760 | 3.520 | 3.680 | 695,685 | +0.15(+4.25%) |
Jun 02, 2015 | 3.460 | 3.630 | 3.410 | 3.530 | 528,786 | +0.03(+0.86%) |
Jun 01, 2015 | 3.540 | 3.590 | 3.395 | 3.500 | 645,254 | +0.01(+0.29%) |
May 29, 2015 | 3.500 | 3.540 | 3.420 | 3.490 | 697,240 | +0.04(+1.16%) |
May 28, 2015 | 3.510 | 3.580 | 3.400 | 3.450 | 553,982 | -0.05(-1.43%) |
May 27, 2015 | 3.500 | 3.515 | 3.460 | 3.500 | 685,925 | +0.00(+0.00%) |
May 26, 2015 | 3.580 | 3.690 | 3.460 | 3.500 | 798,671 | -0.06(-1.69%) |
May 22, 2015 | 3.720 | 3.560 | 3.560 | 3.560 | 967,600 | -0.12(-3.26%) |
May 21, 2015 | 3.890 | 3.890 | 3.590 | 3.680 | 721,641 | -0.20(-5.15%) |
May 20, 2015 | 3.950 | 3.950 | 3.790 | 3.880 | 697,951 | -0.05(-1.27%) |
May 19, 2015 | 4.050 | 4.070 | 3.900 | 3.930 | 966,214 | -0.12(-2.96%) |
May 18, 2015 | 4.100 | 4.180 | 3.860 | 4.050 | 1,095,796 | -0.04(-0.98%) |
May 15, 2015 | 4.180 | 4.240 | 4.080 | 4.090 | 709,711 | -0.11(-2.62%) |
May 14, 2015 | 4.130 | 4.330 | 4.080 | 4.200 | 1,049,716 | +0.10(+2.44%) |
May 13, 2015 | 3.950 | 4.180 | 3.930 | 4.100 | 1,441,802 | +0.14(+3.54%) |
May 12, 2015 | 3.770 | 3.990 | 3.750 | 3.960 | 1,405,653 | +0.19(+5.04%) |
May 11, 2015 | 3.710 | 3.770 | 3.670 | 3.770 | 813,274 | +0.03(+0.80%) |
May 08, 2015 | 3.520 | 3.890 | 3.400 | 3.740 | 2,330,085 | -0.29(-7.20%) |
May 07, 2015 | 4.170 | 4.170 | 3.790 | 4.030 | 850,090 | -0.15(-3.59%) |
May 06, 2015 | 4.000 | 4.180 | 3.940 | 4.180 | 1,006,231 | +0.18(+4.50%) |
May 05, 2015 | 4.540 | 4.580 | 3.970 | 4.000 | 1,293,433 | -0.54(-11.89%) |
May 04, 2015 | 4.540 | 4.807 | 4.490 | 4.540 | 823,839 | +0.03(+0.67%) |