Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.140 | 3.300 | 3.130 | 3.290 | 1,019,603 | +0.20(+6.47%) |
Apr 28, 2016 | 2.980 | 3.100 | 2.910 | 3.090 | 689,693 | +0.14(+4.75%) |
Apr 27, 2016 | 2.980 | 3.030 | 2.880 | 2.950 | 568,459 | -0.03(-1.01%) |
Apr 26, 2016 | 2.890 | 2.990 | 2.770 | 2.980 | 504,837 | +0.09(+3.11%) |
Apr 25, 2016 | 3.000 | 3.030 | 2.850 | 2.890 | 530,917 | -0.10(-3.34%) |
Apr 22, 2016 | 2.970 | 3.080 | 2.950 | 2.990 | 494,761 | +0.03(+1.01%) |
Apr 21, 2016 | 3.000 | 3.080 | 2.920 | 2.960 | 516,341 | +0.02(+0.68%) |
Apr 20, 2016 | 3.100 | 3.140 | 2.870 | 2.940 | 867,926 | -0.11(-3.61%) |
Apr 19, 2016 | 3.030 | 3.140 | 2.920 | 3.050 | 775,209 | +0.15(+5.17%) |
Apr 18, 2016 | 2.800 | 2.910 | 2.770 | 2.900 | 582,583 | +0.13(+4.69%) |
Apr 15, 2016 | 2.750 | 2.815 | 2.700 | 2.770 | 433,114 | +0.05(+1.84%) |
Apr 14, 2016 | 2.640 | 2.750 | 2.620 | 2.720 | 501,649 | +0.04(+1.49%) |
Apr 13, 2016 | 2.700 | 2.820 | 2.650 | 2.680 | 474,476 | -0.10(-3.60%) |
Apr 12, 2016 | 2.680 | 2.810 | 2.600 | 2.780 | 755,514 | +0.10(+3.73%) |
Apr 11, 2016 | 2.520 | 2.680 | 2.510 | 2.680 | 840,371 | +0.18(+7.20%) |
Apr 08, 2016 | 2.460 | 2.500 | 2.420 | 2.500 | 388,849 | +0.06(+2.46%) |
Apr 07, 2016 | 2.460 | 2.500 | 2.410 | 2.440 | 437,294 | +0.04(+1.67%) |
Apr 06, 2016 | 2.370 | 2.400 | 2.340 | 2.400 | 282,946 | +0.02(+0.84%) |
Apr 05, 2016 | 2.370 | 2.390 | 2.310 | 2.380 | 278,751 | +0.10(+4.39%) |
Apr 04, 2016 | 2.390 | 2.390 | 2.235 | 2.280 | 338,755 | -0.12(-5.00%) |
Apr 01, 2016 | 2.280 | 2.410 | 2.220 | 2.400 | 651,690 | +0.07(+3.00%) |
Mar 31, 2016 | 2.420 | 2.439 | 2.330 | 2.330 | 259,529 | -0.04(-1.69%) |
Mar 30, 2016 | 2.450 | 2.460 | 2.340 | 2.370 | 342,574 | -0.07(-2.87%) |
Mar 29, 2016 | 2.310 | 2.500 | 2.270 | 2.440 | 526,911 | +0.14(+6.09%) |
Mar 28, 2016 | 2.310 | 2.310 | 2.240 | 2.300 | 184,982 | +0.00(+0.00%) |
Mar 24, 2016 | 2.200 | 2.300 | 2.300 | 2.300 | 206,500 | +0.05(+2.22%) |
Mar 23, 2016 | 2.360 | 2.400 | 2.220 | 2.250 | 570,389 | -0.22(-8.91%) |
Mar 22, 2016 | 2.490 | 2.500 | 2.420 | 2.470 | 329,013 | +0.05(+2.07%) |
Mar 21, 2016 | 2.390 | 2.490 | 2.380 | 2.420 | 527,029 | -0.02(-0.82%) |
Mar 18, 2016 | 2.280 | 2.450 | 2.280 | 2.440 | 1,632,394 | +0.14(+6.09%) |
Mar 17, 2016 | 2.400 | 2.450 | 2.270 | 2.300 | 659,357 | -0.05(-2.13%) |
Mar 16, 2016 | 2.120 | 2.370 | 2.120 | 2.350 | 574,039 | +0.14(+6.33%) |
Mar 15, 2016 | 2.220 | 2.250 | 2.120 | 2.210 | 366,317 | -0.05(-2.21%) |
Mar 14, 2016 | 2.320 | 2.350 | 2.220 | 2.260 | 774,869 | +0.00(+0.00%) |
Mar 11, 2016 | 2.280 | 2.330 | 2.220 | 2.260 | 323,570 | -0.01(-0.44%) |
Mar 10, 2016 | 2.100 | 2.350 | 2.100 | 2.270 | 873,822 | +0.07(+3.18%) |
Mar 09, 2016 | 2.050 | 2.300 | 2.020 | 2.200 | 764,055 | +0.04(+1.85%) |
Mar 08, 2016 | 2.310 | 2.368 | 2.150 | 2.160 | 499,065 | -0.07(-3.14%) |
Mar 07, 2016 | 2.200 | 2.320 | 2.170 | 2.230 | 501,787 | +0.11(+5.19%) |
Mar 04, 2016 | 2.190 | 2.330 | 2.090 | 2.120 | 1,207,421 | -0.02(-0.93%) |
Mar 03, 2016 | 2.040 | 2.170 | 2.020 | 2.140 | 876,980 | +0.15(+7.54%) |
Mar 02, 2016 | 1.930 | 2.010 | 1.850 | 1.990 | 495,806 | +0.07(+3.65%) |
Mar 01, 2016 | 1.970 | 1.980 | 1.900 | 1.920 | 420,627 | -0.04(-2.04%) |
Feb 29, 2016 | 1.960 | 1.990 | 1.910 | 1.960 | 379,307 | +0.02(+1.03%) |
Feb 26, 2016 | 1.940 | 1.980 | 1.890 | 1.940 | 438,892 | -0.01(-0.51%) |
Feb 25, 2016 | 1.990 | 2.000 | 1.910 | 1.950 | 348,501 | +0.04(+2.09%) |
Feb 24, 2016 | 1.960 | 2.080 | 1.890 | 1.910 | 970,787 | +0.00(+0.00%) |
Feb 23, 2016 | 1.860 | 1.940 | 1.850 | 1.910 | 690,540 | +0.10(+5.52%) |
Feb 22, 2016 | 1.680 | 1.810 | 1.680 | 1.810 | 645,652 | +0.07(+4.02%) |
Feb 19, 2016 | 1.740 | 1.800 | 1.730 | 1.740 | 657,619 | -0.03(-1.69%) |
Feb 18, 2016 | 1.700 | 1.790 | 1.670 | 1.770 | 874,749 | +0.08(+4.73%) |
Feb 17, 2016 | 1.610 | 1.740 | 1.590 | 1.690 | 416,226 | +0.07(+4.32%) |
Feb 16, 2016 | 1.660 | 1.690 | 1.550 | 1.620 | 433,913 | -0.07(-4.14%) |
Feb 12, 2016 | 1.700 | 1.690 | 1.690 | 1.690 | 862,100 | -0.02(-1.17%) |
Feb 11, 2016 | 1.750 | 1.770 | 1.630 | 1.710 | 1,011,073 | +0.13(+8.23%) |
Feb 10, 2016 | 1.550 | 1.680 | 1.505 | 1.580 | 560,214 | -0.01(-0.63%) |
Feb 09, 2016 | 1.750 | 1.750 | 1.550 | 1.590 | 504,262 | -0.11(-6.47%) |
Feb 08, 2016 | 1.630 | 1.730 | 1.620 | 1.700 | 899,848 | +0.13(+8.28%) |
Feb 05, 2016 | 1.450 | 1.610 | 1.420 | 1.570 | 505,446 | +0.09(+6.08%) |
Feb 04, 2016 | 1.360 | 1.580 | 1.360 | 1.480 | 844,382 | +0.15(+11.28%) |
Feb 03, 2016 | 1.250 | 1.340 | 1.250 | 1.330 | 700,836 | +0.07(+5.56%) |
Feb 02, 2016 | 1.370 | 1.400 | 1.260 | 1.260 | 457,206 | -0.12(-8.70%) |
Feb 01, 2016 | 1.350 | 1.460 | 1.350 | 1.380 | 298,345 | +0.04(+2.99%) |
Jan 29, 2016 | 1.350 | 1.390 | 1.340 | 1.340 | 396,825 | -0.02(-1.47%) |
Jan 28, 2016 | 1.350 | 1.390 | 1.336 | 1.360 | 183,855 | -0.04(-2.86%) |
Jan 27, 2016 | 1.380 | 1.420 | 1.320 | 1.400 | 362,939 | +0.03(+2.19%) |
Jan 26, 2016 | 1.340 | 1.400 | 1.340 | 1.370 | 411,125 | +0.07(+5.38%) |
Jan 25, 2016 | 1.280 | 1.380 | 1.280 | 1.300 | 313,881 | +0.00(+0.00%) |
Jan 22, 2016 | 1.300 | 1.320 | 1.260 | 1.300 | 228,557 | +0.04(+3.17%) |
Jan 21, 2016 | 1.180 | 1.270 | 1.180 | 1.260 | 236,447 | +0.07(+5.88%) |
Jan 20, 2016 | 1.170 | 1.200 | 1.140 | 1.190 | 389,353 | +0.04(+3.48%) |
Jan 19, 2016 | 1.260 | 1.261 | 1.150 | 1.150 | 541,840 | -0.11(-8.73%) |
Jan 15, 2016 | 1.310 | 1.260 | 1.260 | 1.260 | 285,500 | +0.03(+2.44%) |
Jan 14, 2016 | 1.260 | 1.285 | 1.200 | 1.230 | 292,936 | -0.09(-6.82%) |
Jan 13, 2016 | 1.240 | 1.320 | 1.222 | 1.320 | 352,782 | +0.07(+5.60%) |
Jan 12, 2016 | 1.270 | 1.300 | 1.180 | 1.250 | 667,474 | -0.06(-4.58%) |
Jan 11, 2016 | 1.550 | 1.550 | 1.150 | 1.310 | 1,232,274 | -0.27(-17.09%) |
Jan 08, 2016 | 1.560 | 1.640 | 1.550 | 1.580 | 475,643 | -0.07(-4.24%) |
Jan 07, 2016 | 1.680 | 1.740 | 1.600 | 1.650 | 629,482 | -0.03(-1.79%) |
Jan 06, 2016 | 1.670 | 1.760 | 1.660 | 1.680 | 364,842 | +0.04(+2.44%) |
Jan 05, 2016 | 1.690 | 1.740 | 1.610 | 1.640 | 487,153 | -0.04(-2.38%) |
Jan 04, 2016 | 1.690 | 1.780 | 1.640 | 1.680 | 517,859 | +0.02(+1.20%) |
Dec 31, 2015 | 1.630 | 1.660 | 1.660 | 1.660 | 582,100 | -0.03(-1.78%) |
Dec 30, 2015 | 1.740 | 1.830 | 1.610 | 1.690 | 1,294,913 | -0.12(-6.63%) |
Dec 29, 2015 | 1.930 | 1.930 | 1.740 | 1.810 | 877,522 | -0.10(-5.24%) |
Dec 28, 2015 | 2.100 | 2.120 | 1.890 | 1.910 | 1,039,367 | -0.33(-14.73%) |
Dec 24, 2015 | 2.140 | 2.240 | 2.240 | 2.240 | 300,100 | +0.10(+4.67%) |
Dec 23, 2015 | 2.100 | 2.140 | 2.070 | 2.140 | 394,415 | +0.05(+2.39%) |
Dec 22, 2015 | 2.120 | 2.120 | 2.070 | 2.090 | 105,875 | -0.02(-0.95%) |
Dec 21, 2015 | 2.100 | 2.130 | 2.060 | 2.110 | 209,139 | +0.04(+1.93%) |
Dec 18, 2015 | 2.020 | 2.150 | 2.000 | 2.070 | 930,088 | +0.06(+2.99%) |
Dec 17, 2015 | 2.110 | 2.129 | 1.995 | 2.010 | 548,903 | -0.16(-7.37%) |
Dec 16, 2015 | 2.130 | 2.180 | 2.080 | 2.170 | 389,393 | +0.11(+5.34%) |
Dec 15, 2015 | 2.120 | 2.130 | 2.060 | 2.060 | 318,238 | -0.04(-1.90%) |
Dec 14, 2015 | 2.160 | 2.190 | 2.070 | 2.100 | 360,688 | -0.09(-4.11%) |
Dec 11, 2015 | 2.140 | 2.230 | 2.095 | 2.190 | 301,387 | +0.04(+1.86%) |
Dec 10, 2015 | 2.140 | 2.210 | 2.140 | 2.150 | 178,980 | -0.02(-0.92%) |
Dec 09, 2015 | 2.170 | 2.230 | 2.100 | 2.170 | 377,727 | +0.06(+2.84%) |
Dec 08, 2015 | 2.200 | 2.200 | 2.110 | 2.110 | 285,440 | -0.09(-4.09%) |
Dec 07, 2015 | 2.310 | 2.340 | 2.150 | 2.200 | 367,323 | -0.14(-5.98%) |
Dec 04, 2015 | 2.310 | 2.390 | 2.300 | 2.340 | 375,395 | +0.04(+1.74%) |
Dec 03, 2015 | 2.310 | 2.350 | 2.250 | 2.300 | 250,889 | +0.04(+1.77%) |
Dec 02, 2015 | 2.250 | 2.320 | 2.200 | 2.260 | 194,221 | -0.06(-2.59%) |
Dec 01, 2015 | 2.260 | 2.340 | 2.230 | 2.320 | 193,403 | +0.09(+4.04%) |
Nov 30, 2015 | 2.220 | 2.310 | 2.210 | 2.230 | 430,971 | -0.02(-0.89%) |
Nov 27, 2015 | 2.210 | 2.278 | 2.210 | 2.250 | 96,020 | -0.01(-0.44%) |
Nov 25, 2015 | 2.260 | 2.260 | 2.260 | 2.260 | 135,200 | -0.03(-1.31%) |
Nov 24, 2015 | 2.310 | 2.390 | 2.250 | 2.290 | 240,844 | +0.03(+1.33%) |
Nov 23, 2015 | 2.240 | 2.260 | 2.180 | 2.260 | 210,646 | +0.02(+0.89%) |
Nov 20, 2015 | 2.380 | 2.400 | 2.210 | 2.240 | 201,299 | -0.12(-5.08%) |
Nov 19, 2015 | 2.300 | 2.450 | 2.270 | 2.360 | 304,287 | +0.09(+3.96%) |
Nov 18, 2015 | 2.170 | 2.300 | 2.130 | 2.270 | 264,092 | +0.11(+5.09%) |
Nov 17, 2015 | 2.260 | 2.260 | 2.110 | 2.160 | 310,616 | -0.11(-4.85%) |
Nov 16, 2015 | 2.250 | 2.300 | 2.210 | 2.270 | 166,093 | +0.01(+0.44%) |
Nov 13, 2015 | 2.150 | 2.300 | 2.150 | 2.260 | 245,441 | +0.10(+4.63%) |
Nov 12, 2015 | 2.200 | 2.290 | 2.160 | 2.160 | 257,461 | -0.12(-5.26%) |
Nov 11, 2015 | 2.230 | 2.280 | 2.200 | 2.280 | 267,848 | +0.04(+1.79%) |
Nov 10, 2015 | 2.300 | 2.300 | 2.200 | 2.240 | 234,191 | -0.10(-4.27%) |
Nov 09, 2015 | 2.280 | 2.340 | 2.160 | 2.340 | 468,239 | +0.09(+4.00%) |
Nov 06, 2015 | 2.360 | 2.370 | 2.240 | 2.250 | 554,052 | -0.19(-7.79%) |
Nov 05, 2015 | 2.540 | 2.650 | 2.400 | 2.440 | 325,116 | +0.00(+0.00%) |
Nov 04, 2015 | 2.840 | 2.840 | 2.422 | 2.440 | 386,165 | -0.21(-7.92%) |
Nov 03, 2015 | 2.550 | 2.690 | 2.510 | 2.650 | 201,981 | +0.05(+1.92%) |
Nov 02, 2015 | 2.560 | 2.670 | 2.460 | 2.600 | 238,784 | +0.00(+0.00%) |
Oct 30, 2015 | 2.550 | 2.630 | 2.520 | 2.600 | 350,352 | +0.04(+1.56%) |
Oct 29, 2015 | 2.690 | 2.690 | 2.510 | 2.560 | 356,745 | -0.13(-4.83%) |
Oct 28, 2015 | 2.970 | 3.000 | 2.620 | 2.690 | 326,806 | +0.03(+1.13%) |
Oct 27, 2015 | 2.670 | 2.820 | 2.580 | 2.660 | 435,613 | -0.14(-5.00%) |
Oct 26, 2015 | 3.150 | 3.180 | 2.750 | 2.800 | 221,630 | -0.03(-1.06%) |
Oct 23, 2015 | 2.930 | 2.940 | 2.750 | 2.830 | 286,217 | +0.02(+0.71%) |
Oct 22, 2015 | 2.760 | 2.870 | 2.720 | 2.810 | 201,806 | +0.05(+1.81%) |
Oct 21, 2015 | 3.070 | 3.070 | 2.730 | 2.760 | 238,596 | -0.15(-5.15%) |
Oct 20, 2015 | 2.790 | 2.960 | 2.740 | 2.910 | 386,438 | +0.14(+5.05%) |
Oct 19, 2015 | 3.010 | 3.020 | 2.750 | 2.770 | 508,029 | -0.23(-7.67%) |
Oct 16, 2015 | 3.200 | 3.200 | 2.950 | 3.000 | 329,031 | -0.12(-3.85%) |
Oct 15, 2015 | 2.980 | 3.120 | 2.900 | 3.120 | 447,474 | +0.14(+4.70%) |
Oct 14, 2015 | 2.870 | 3.110 | 2.750 | 2.980 | 465,769 | +0.19(+6.81%) |
Oct 13, 2015 | 2.830 | 2.920 | 2.760 | 2.790 | 287,006 | -0.09(-3.12%) |
Oct 12, 2015 | 3.120 | 3.150 | 2.781 | 2.880 | 477,642 | -0.10(-3.36%) |
Oct 09, 2015 | 2.920 | 3.000 | 2.890 | 2.980 | 430,094 | +0.16(+5.67%) |
Oct 08, 2015 | 2.760 | 2.880 | 2.720 | 2.820 | 334,016 | -0.06(-2.08%) |
Oct 07, 2015 | 2.850 | 2.910 | 2.680 | 2.880 | 495,853 | +0.11(+3.97%) |
Oct 06, 2015 | 2.760 | 3.150 | 2.750 | 2.770 | 882,769 | +0.06(+2.21%) |
Oct 05, 2015 | 2.700 | 2.790 | 2.680 | 2.710 | 298,113 | +0.04(+1.50%) |
Oct 02, 2015 | 2.640 | 2.695 | 2.560 | 2.670 | 282,864 | +0.16(+6.37%) |
Oct 01, 2015 | 2.590 | 2.670 | 2.460 | 2.510 | 147,077 | -0.02(-0.79%) |
Sep 30, 2015 | 2.400 | 2.550 | 2.270 | 2.530 | 1,511,711 | +0.07(+2.85%) |
Sep 29, 2015 | 2.570 | 2.630 | 2.410 | 2.460 | 173,140 | -0.06(-2.38%) |
Sep 28, 2015 | 2.550 | 2.610 | 2.500 | 2.520 | 215,038 | -0.12(-4.55%) |
Sep 25, 2015 | 2.730 | 2.760 | 2.640 | 2.640 | 227,076 | -0.11(-4.00%) |
Sep 24, 2015 | 2.660 | 2.800 | 2.630 | 2.750 | 383,520 | +0.18(+7.00%) |
Sep 23, 2015 | 2.590 | 2.650 | 2.530 | 2.570 | 203,730 | +0.07(+2.80%) |
Sep 22, 2015 | 2.600 | 2.640 | 2.500 | 2.500 | 227,859 | -0.22(-8.09%) |
Sep 21, 2015 | 2.700 | 2.820 | 2.600 | 2.720 | 335,409 | +0.02(+0.74%) |
Sep 18, 2015 | 2.690 | 2.720 | 2.550 | 2.700 | 958,756 | +0.05(+1.89%) |
Sep 17, 2015 | 2.510 | 2.650 | 2.450 | 2.650 | 325,927 | +0.16(+6.43%) |
Sep 16, 2015 | 2.430 | 2.510 | 2.410 | 2.490 | 569,556 | +0.12(+5.06%) |
Sep 15, 2015 | 2.410 | 2.450 | 2.350 | 2.370 | 234,040 | -0.01(-0.42%) |
Sep 14, 2015 | 2.440 | 2.470 | 2.350 | 2.380 | 288,870 | -0.08(-3.25%) |
Sep 11, 2015 | 2.300 | 2.460 | 2.250 | 2.460 | 298,011 | +0.16(+6.96%) |
Sep 10, 2015 | 2.330 | 2.360 | 2.260 | 2.300 | 402,424 | +0.00(+0.00%) |
Sep 09, 2015 | 2.340 | 2.390 | 2.250 | 2.300 | 298,370 | -0.07(-2.95%) |
Sep 08, 2015 | 2.350 | 2.420 | 2.310 | 2.370 | 261,060 | +0.03(+1.28%) |
Sep 04, 2015 | 2.350 | 2.340 | 2.340 | 2.340 | 284,700 | -0.01(-0.43%) |
Sep 03, 2015 | 2.290 | 2.420 | 2.270 | 2.350 | 372,837 | +0.11(+4.91%) |
Sep 02, 2015 | 2.350 | 2.380 | 2.210 | 2.240 | 359,400 | -0.11(-4.68%) |
Sep 01, 2015 | 2.400 | 2.450 | 2.322 | 2.350 | 240,281 | -0.03(-1.26%) |
Aug 31, 2015 | 2.450 | 2.450 | 2.300 | 2.380 | 207,503 | -0.03(-1.24%) |
Aug 28, 2015 | 2.390 | 2.550 | 2.350 | 2.410 | 479,410 | +0.11(+4.78%) |
Aug 27, 2015 | 2.200 | 2.340 | 2.110 | 2.300 | 430,001 | +0.14(+6.48%) |
Aug 26, 2015 | 2.220 | 2.270 | 2.140 | 2.160 | 381,186 | -0.13(-5.68%) |
Aug 25, 2015 | 2.350 | 2.400 | 2.250 | 2.290 | 262,293 | -0.07(-2.97%) |
Aug 24, 2015 | 2.580 | 2.590 | 2.280 | 2.360 | 534,770 | -0.22(-8.53%) |
Aug 21, 2015 | 2.760 | 2.790 | 2.540 | 2.580 | 532,448 | -0.06(-2.27%) |
Aug 20, 2015 | 2.530 | 2.710 | 2.450 | 2.640 | 708,139 | +0.25(+10.46%) |
Aug 19, 2015 | 2.370 | 2.430 | 2.323 | 2.390 | 350,998 | +0.16(+7.17%) |
Aug 18, 2015 | 2.390 | 2.390 | 2.200 | 2.230 | 331,167 | -0.14(-5.91%) |
Aug 17, 2015 | 2.400 | 2.500 | 2.320 | 2.370 | 392,641 | +0.00(+0.00%) |
Aug 14, 2015 | 2.450 | 2.460 | 2.260 | 2.370 | 307,653 | +0.00(+0.00%) |
Aug 13, 2015 | 2.490 | 2.540 | 2.350 | 2.370 | 337,536 | -0.17(-6.69%) |
Aug 12, 2015 | 2.440 | 2.540 | 2.430 | 2.540 | 500,807 | +0.16(+6.72%) |
Aug 11, 2015 | 2.500 | 2.500 | 2.310 | 2.380 | 426,120 | +0.03(+1.28%) |
Aug 10, 2015 | 2.270 | 2.420 | 2.220 | 2.350 | 392,879 | +0.10(+4.44%) |
Aug 07, 2015 | 2.400 | 2.530 | 2.250 | 2.250 | 570,297 | -0.13(-5.46%) |
Aug 06, 2015 | 2.020 | 2.380 | 2.020 | 2.380 | 676,124 | +0.38(+19.00%) |
Aug 05, 2015 | 2.180 | 2.230 | 2.000 | 2.000 | 578,845 | -0.18(-8.26%) |
Aug 04, 2015 | 2.290 | 2.290 | 2.110 | 2.180 | 274,310 | +0.05(+2.35%) |
Aug 03, 2015 | 2.200 | 2.200 | 2.130 | 2.130 | 275,692 | -0.08(-3.62%) |
Jul 31, 2015 | 2.250 | 2.280 | 2.180 | 2.210 | 324,237 | -0.02(-0.90%) |
Jul 30, 2015 | 2.150 | 2.250 | 2.150 | 2.230 | 330,701 | +0.03(+1.36%) |
Jul 29, 2015 | 2.200 | 2.300 | 2.170 | 2.200 | 344,256 | +0.03(+1.38%) |
Jul 28, 2015 | 2.170 | 2.200 | 2.130 | 2.170 | 460,932 | +0.02(+0.93%) |
Jul 27, 2015 | 2.200 | 2.330 | 2.140 | 2.150 | 636,545 | -0.10(-4.44%) |
Jul 24, 2015 | 2.080 | 2.250 | 2.040 | 2.250 | 651,742 | +0.17(+8.17%) |
Jul 23, 2015 | 2.200 | 2.200 | 2.050 | 2.080 | 609,547 | -0.05(-2.35%) |
Jul 22, 2015 | 2.170 | 2.170 | 2.110 | 2.130 | 714,101 | -0.05(-2.29%) |
Jul 21, 2015 | 2.110 | 2.250 | 2.090 | 2.180 | 1,174,595 | +0.18(+9.00%) |
Jul 20, 2015 | 2.150 | 2.170 | 1.990 | 2.000 | 1,202,373 | -0.23(-10.31%) |
Jul 17, 2015 | 2.390 | 2.396 | 2.220 | 2.230 | 628,301 | -0.15(-6.30%) |
Jul 16, 2015 | 2.360 | 2.420 | 2.350 | 2.380 | 379,056 | +0.02(+0.85%) |
Jul 15, 2015 | 2.510 | 2.530 | 2.360 | 2.360 | 395,742 | -0.13(-5.22%) |
Jul 14, 2015 | 2.630 | 2.630 | 2.490 | 2.490 | 313,107 | -0.17(-6.39%) |
Jul 13, 2015 | 2.540 | 2.660 | 2.420 | 2.660 | 309,821 | +0.17(+6.83%) |
Jul 10, 2015 | 2.500 | 2.520 | 2.430 | 2.490 | 212,002 | +0.01(+0.40%) |
Jul 09, 2015 | 2.540 | 2.560 | 2.420 | 2.480 | 427,136 | -0.04(-1.59%) |
Jul 08, 2015 | 2.450 | 2.550 | 2.390 | 2.520 | 542,955 | +0.13(+5.44%) |
Jul 07, 2015 | 2.580 | 2.600 | 2.350 | 2.390 | 989,950 | -0.20(-7.72%) |
Jul 06, 2015 | 2.670 | 2.720 | 2.590 | 2.590 | 529,463 | -0.09(-3.36%) |
Jul 02, 2015 | 2.620 | 2.680 | 2.680 | 2.680 | 561,800 | +0.09(+3.47%) |
Jul 01, 2015 | 2.780 | 2.800 | 2.560 | 2.590 | 715,888 | -0.17(-6.16%) |
Jun 30, 2015 | 2.870 | 2.900 | 2.760 | 2.760 | 474,837 | -0.16(-5.48%) |
Jun 29, 2015 | 2.770 | 2.920 | 2.770 | 2.920 | 555,980 | +0.12(+4.29%) |
Jun 26, 2015 | 2.870 | 2.900 | 2.740 | 2.800 | 3,435,430 | -0.11(-3.78%) |
Jun 25, 2015 | 2.950 | 3.010 | 2.880 | 2.910 | 518,652 | -0.05(-1.69%) |
Jun 24, 2015 | 2.970 | 3.020 | 2.940 | 2.960 | 436,372 | -0.04(-1.33%) |
Jun 23, 2015 | 2.970 | 3.010 | 2.910 | 3.000 | 695,842 | +0.00(+0.00%) |
Jun 22, 2015 | 2.800 | 3.050 | 2.795 | 3.000 | 757,651 | +0.24(+8.70%) |
Jun 19, 2015 | 2.980 | 2.990 | 2.760 | 2.760 | 1,230,742 | -0.21(-7.07%) |
Jun 18, 2015 | 3.000 | 3.050 | 2.950 | 2.970 | 338,675 | -0.01(-0.34%) |
Jun 17, 2015 | 2.850 | 3.000 | 2.850 | 2.980 | 509,659 | +0.12(+4.20%) |
Jun 16, 2015 | 2.960 | 2.980 | 2.840 | 2.860 | 520,748 | -0.13(-4.35%) |
Jun 15, 2015 | 2.940 | 3.060 | 2.930 | 2.990 | 530,797 | +0.02(+0.67%) |
Jun 12, 2015 | 2.960 | 2.970 | 2.930 | 2.970 | 246,644 | +0.03(+1.02%) |
Jun 11, 2015 | 2.980 | 2.990 | 2.940 | 2.940 | 181,528 | -0.05(-1.67%) |
Jun 10, 2015 | 2.980 | 3.000 | 2.950 | 2.990 | 316,602 | +0.05(+1.70%) |
Jun 09, 2015 | 3.000 | 3.010 | 2.940 | 2.940 | 339,468 | -0.05(-1.67%) |
Jun 08, 2015 | 3.050 | 3.050 | 2.960 | 2.990 | 452,569 | +0.03(+1.01%) |
Jun 05, 2015 | 2.970 | 3.005 | 2.940 | 2.960 | 353,408 | -0.02(-0.67%) |
Jun 04, 2015 | 2.980 | 3.000 | 2.970 | 2.980 | 239,304 | -0.03(-1.00%) |
Jun 03, 2015 | 3.040 | 3.050 | 3.000 | 3.010 | 350,829 | -0.05(-1.63%) |
Jun 02, 2015 | 3.000 | 3.110 | 2.980 | 3.060 | 458,016 | +0.09(+3.03%) |
Jun 01, 2015 | 3.000 | 3.060 | 2.950 | 2.970 | 534,323 | +0.04(+1.37%) |
May 29, 2015 | 3.020 | 3.060 | 2.930 | 2.930 | 1,096,814 | -0.08(-2.66%) |
May 28, 2015 | 3.050 | 3.080 | 3.000 | 3.010 | 492,240 | -0.03(-0.99%) |
May 27, 2015 | 3.000 | 3.190 | 2.990 | 3.040 | 330,374 | -0.10(-3.18%) |
May 26, 2015 | 3.050 | 3.170 | 2.991 | 3.140 | 640,783 | +0.03(+0.96%) |
May 22, 2015 | 3.090 | 3.110 | 3.110 | 3.110 | 424,300 | +0.04(+1.30%) |
May 21, 2015 | 3.100 | 3.140 | 3.060 | 3.070 | 389,379 | -0.02(-0.65%) |
May 20, 2015 | 3.170 | 3.200 | 3.090 | 3.090 | 371,991 | -0.08(-2.52%) |
May 19, 2015 | 3.300 | 3.300 | 3.160 | 3.170 | 487,703 | -0.15(-4.52%) |
May 18, 2015 | 3.440 | 3.440 | 3.300 | 3.320 | 403,018 | -0.12(-3.49%) |
May 15, 2015 | 3.400 | 3.490 | 3.290 | 3.440 | 699,728 | +0.16(+4.88%) |
May 14, 2015 | 3.260 | 3.370 | 3.250 | 3.280 | 330,107 | +0.05(+1.55%) |
May 13, 2015 | 3.360 | 3.400 | 3.190 | 3.230 | 760,787 | -0.09(-2.71%) |
May 12, 2015 | 3.360 | 3.360 | 3.250 | 3.320 | 313,574 | +0.01(+0.30%) |
May 11, 2015 | 3.350 | 3.350 | 3.205 | 3.310 | 317,224 | -0.03(-0.90%) |
May 08, 2015 | 3.220 | 3.365 | 3.220 | 3.340 | 236,844 | +0.11(+3.41%) |
May 07, 2015 | 3.280 | 3.330 | 3.200 | 3.230 | 384,309 | -0.04(-1.22%) |
May 06, 2015 | 3.330 | 3.420 | 3.240 | 3.270 | 401,517 | -0.13(-3.82%) |
May 05, 2015 | 3.410 | 3.440 | 3.350 | 3.400 | 185,369 | +0.01(+0.29%) |
May 04, 2015 | 3.510 | 3.540 | 3.390 | 3.390 | 248,600 | -0.07(-2.02%) |