Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.009 | 2.046 | 1.978 | 2.009 | 1,002,794 | -0.03(-1.65%) |
May 27, 2016 | 2.077 | 2.043 | 2.043 | 2.043 | 1,435,930 | -0.05(-2.49%) |
May 26, 2016 | 2.086 | 2.135 | 2.083 | 2.095 | 1,023,069 | +0.02(+1.19%) |
May 25, 2016 | 2.058 | 2.104 | 2.037 | 2.070 | 3,315,707 | +0.05(+2.59%) |
May 24, 2016 | 2.098 | 2.126 | 2.000 | 2.018 | 2,813,724 | -0.05(-2.52%) |
May 23, 2016 | 2.067 | 2.098 | 2.061 | 2.070 | 1,664,589 | -0.09(-3.99%) |
May 20, 2016 | 2.129 | 2.184 | 2.120 | 2.156 | 1,820,383 | +0.05(+2.48%) |
May 19, 2016 | 2.074 | 2.117 | 2.037 | 2.104 | 1,646,805 | -0.01(-0.29%) |
May 18, 2016 | 2.156 | 2.193 | 2.104 | 2.110 | 3,395,870 | -0.13(-5.63%) |
May 17, 2016 | 2.203 | 2.276 | 2.190 | 2.236 | 1,700,349 | -0.04(-1.62%) |
May 16, 2016 | 2.313 | 2.335 | 2.212 | 2.273 | 2,152,346 | -0.06(-2.37%) |
May 13, 2016 | 2.418 | 2.454 | 2.322 | 2.328 | 2,627,655 | -0.21(-8.23%) |
May 12, 2016 | 2.470 | 2.570 | 2.445 | 2.537 | 3,443,196 | +0.07(+2.99%) |
May 11, 2016 | 2.531 | 2.531 | 2.421 | 2.464 | 1,759,101 | +0.01(+0.25%) |
May 10, 2016 | 2.393 | 2.467 | 2.384 | 2.458 | 1,143,659 | +0.12(+5.12%) |
May 09, 2016 | 2.359 | 2.364 | 2.239 | 2.338 | 2,168,809 | -0.08(-3.30%) |
May 06, 2016 | 2.353 | 2.427 | 2.332 | 2.418 | 1,858,890 | +0.06(+2.47%) |
May 05, 2016 | 2.424 | 2.439 | 2.347 | 2.359 | 1,396,215 | -0.06(-2.41%) |
May 04, 2016 | 2.381 | 2.441 | 2.362 | 2.418 | 1,358,011 | +0.02(+0.90%) |
May 03, 2016 | 2.408 | 2.430 | 2.362 | 2.396 | 1,883,318 | -0.09(-3.47%) |
May 02, 2016 | 2.479 | 2.516 | 2.451 | 2.482 | 1,153,826 | -0.06(-2.30%) |
Apr 29, 2016 | 2.540 | 2.547 | 2.470 | 2.540 | 1,129,124 | +0.05(+2.12%) |
Apr 28, 2016 | 2.485 | 2.551 | 2.470 | 2.488 | 1,269,892 | +0.01(+0.24%) |
Apr 27, 2016 | 2.420 | 2.494 | 2.417 | 2.482 | 1,376,083 | +0.06(+2.30%) |
Apr 26, 2016 | 2.411 | 2.429 | 2.385 | 2.426 | 1,064,799 | +0.04(+1.48%) |
Apr 25, 2016 | 2.414 | 2.429 | 2.367 | 2.391 | 1,153,765 | +0.03(+1.12%) |
Apr 22, 2016 | 2.314 | 2.379 | 2.311 | 2.364 | 1,966,534 | -0.01(-0.37%) |
Apr 21, 2016 | 2.373 | 2.441 | 2.347 | 2.373 | 2,043,349 | +0.01(+0.25%) |
Apr 20, 2016 | 2.379 | 2.414 | 2.332 | 2.367 | 1,450,300 | -0.01(-0.49%) |
Apr 19, 2016 | 2.329 | 2.386 | 2.323 | 2.379 | 1,616,006 | +0.09(+4.12%) |
Apr 18, 2016 | 2.320 | 2.379 | 2.282 | 2.285 | 1,401,867 | -0.10(-4.31%) |
Apr 15, 2016 | 2.314 | 2.408 | 2.302 | 2.388 | 2,891,479 | +0.05(+2.14%) |
Apr 14, 2016 | 2.441 | 2.441 | 2.286 | 2.338 | 3,925,880 | -0.17(-6.69%) |
Apr 13, 2016 | 2.367 | 2.517 | 2.367 | 2.505 | 2,122,147 | +0.16(+7.04%) |
Apr 12, 2016 | 2.308 | 2.350 | 2.282 | 2.341 | 1,501,902 | +0.07(+3.24%) |
Apr 11, 2016 | 2.352 | 2.400 | 2.255 | 2.267 | 2,169,458 | -0.02(-0.90%) |
Apr 08, 2016 | 2.250 | 2.319 | 2.235 | 2.288 | 1,821,650 | +0.17(+8.06%) |
Apr 07, 2016 | 2.141 | 2.176 | 2.091 | 2.117 | 2,010,437 | -0.04(-1.64%) |
Apr 06, 2016 | 2.179 | 2.197 | 2.101 | 2.152 | 2,924,028 | -0.04(-2.01%) |
Apr 05, 2016 | 2.202 | 2.266 | 2.176 | 2.197 | 1,539,772 | -0.03(-1.45%) |
Apr 04, 2016 | 2.370 | 2.391 | 2.217 | 2.229 | 2,878,723 | -0.22(-9.11%) |
Apr 01, 2016 | 2.305 | 2.467 | 2.264 | 2.452 | 1,942,260 | +0.12(+5.30%) |
Mar 31, 2016 | 2.388 | 2.455 | 2.314 | 2.329 | 2,753,601 | -0.07(-3.06%) |
Mar 30, 2016 | 2.411 | 2.508 | 2.388 | 2.402 | 1,711,066 | +0.02(+0.74%) |
Mar 29, 2016 | 2.347 | 2.400 | 2.276 | 2.385 | 1,949,874 | +0.03(+1.38%) |
Mar 28, 2016 | 2.320 | 2.388 | 2.288 | 2.352 | 1,123,175 | +0.09(+3.90%) |
Mar 24, 2016 | 2.211 | 2.264 | 2.264 | 2.264 | 2,970,859 | +0.02(+1.05%) |
Mar 23, 2016 | 2.355 | 2.376 | 2.238 | 2.241 | 1,563,900 | -0.18(-7.30%) |
Mar 22, 2016 | 2.455 | 2.473 | 2.379 | 2.417 | 1,883,298 | -0.06(-2.49%) |
Mar 21, 2016 | 2.300 | 2.485 | 2.285 | 2.479 | 1,587,739 | +0.18(+7.94%) |
Mar 18, 2016 | 2.273 | 2.329 | 2.250 | 2.297 | 2,450,431 | +0.06(+2.90%) |
Mar 17, 2016 | 2.129 | 2.311 | 2.108 | 2.232 | 2,643,425 | +0.21(+10.64%) |
Mar 16, 2016 | 1.964 | 2.023 | 1.920 | 2.017 | 1,229,193 | +0.04(+2.08%) |
Mar 15, 2016 | 2.105 | 2.129 | 1.961 | 1.976 | 2,151,159 | -0.29(-12.84%) |
Mar 14, 2016 | 2.302 | 2.347 | 2.241 | 2.267 | 1,831,975 | -0.05(-2.28%) |
Mar 11, 2016 | 2.164 | 2.323 | 2.161 | 2.320 | 1,299,346 | +0.20(+9.28%) |
Mar 10, 2016 | 2.064 | 2.126 | 2.012 | 2.123 | 2,140,576 | -0.04(-1.63%) |
Mar 09, 2016 | 2.238 | 2.264 | 2.155 | 2.158 | 1,557,266 | -0.03(-1.48%) |
Mar 08, 2016 | 2.147 | 2.200 | 2.064 | 2.191 | 1,596,690 | +0.08(+3.62%) |
Mar 07, 2016 | 2.126 | 2.147 | 2.074 | 2.114 | 912,342 | +0.01(+0.70%) |
Mar 04, 2016 | 2.152 | 2.161 | 2.067 | 2.100 | 2,871,218 | +0.13(+6.73%) |
Mar 03, 2016 | 1.811 | 1.988 | 1.791 | 1.967 | 1,388,002 | +0.17(+9.49%) |
Mar 02, 2016 | 1.744 | 1.808 | 1.741 | 1.797 | 949,726 | +0.01(+0.49%) |
Mar 01, 2016 | 1.717 | 1.803 | 1.706 | 1.788 | 964,209 | +0.10(+5.74%) |
Feb 29, 2016 | 1.723 | 1.738 | 1.682 | 1.691 | 863,851 | +0.05(+2.86%) |
Feb 26, 2016 | 1.732 | 1.756 | 1.630 | 1.644 | 1,656,264 | -0.07(-3.95%) |
Feb 25, 2016 | 1.688 | 1.720 | 1.650 | 1.711 | 1,290,286 | +0.04(+2.65%) |
Feb 24, 2016 | 1.676 | 1.676 | 1.614 | 1.667 | 707,860 | -0.04(-2.07%) |
Feb 23, 2016 | 1.794 | 1.794 | 1.694 | 1.703 | 1,154,986 | -0.11(-6.31%) |
Feb 22, 2016 | 1.726 | 1.822 | 1.717 | 1.817 | 1,852,413 | +0.16(+9.77%) |
Feb 19, 2016 | 1.682 | 1.688 | 1.647 | 1.656 | 810,609 | -0.04(-2.60%) |
Feb 18, 2016 | 1.741 | 1.767 | 1.670 | 1.700 | 1,340,590 | -0.08(-4.62%) |
Feb 17, 2016 | 1.767 | 1.826 | 1.753 | 1.782 | 1,890,086 | +0.09(+5.39%) |
Feb 16, 2016 | 1.644 | 1.695 | 1.629 | 1.691 | 611,841 | +0.04(+2.50%) |
Feb 12, 2016 | 1.620 | 1.650 | 1.650 | 1.650 | 1,012,391 | +0.02(+1.08%) |
Feb 11, 2016 | 1.667 | 1.688 | 1.603 | 1.632 | 1,383,326 | -0.14(-8.11%) |
Feb 10, 2016 | 1.756 | 1.797 | 1.738 | 1.776 | 660,322 | +0.03(+1.68%) |
Feb 09, 2016 | 1.776 | 1.806 | 1.735 | 1.747 | 1,755,585 | -0.03(-1.66%) |
Feb 08, 2016 | 1.761 | 1.788 | 1.738 | 1.776 | 1,050,768 | -0.01(-0.82%) |
Feb 05, 2016 | 1.747 | 1.823 | 1.735 | 1.791 | 1,542,479 | +0.05(+3.05%) |
Feb 04, 2016 | 1.720 | 1.782 | 1.700 | 1.738 | 1,390,172 | +0.08(+4.60%) |
Feb 03, 2016 | 1.591 | 1.670 | 1.588 | 1.661 | 1,341,827 | +0.11(+7.41%) |
Feb 02, 2016 | 1.600 | 1.603 | 1.542 | 1.547 | 1,515,410 | -0.07(-4.54%) |
Feb 01, 2016 | 1.614 | 1.661 | 1.607 | 1.620 | 1,432,915 | +0.01(+0.36%) |
Jan 29, 2016 | 1.523 | 1.620 | 1.523 | 1.614 | 1,946,368 | +0.12(+8.28%) |
Jan 28, 2016 | 1.456 | 1.509 | 1.423 | 1.491 | 1,787,154 | +0.05(+3.26%) |
Jan 27, 2016 | 1.420 | 1.479 | 1.409 | 1.444 | 2,067,369 | +0.08(+6.05%) |
Jan 26, 2016 | 1.344 | 1.364 | 1.338 | 1.361 | 769,087 | -0.01(-0.43%) |
Jan 25, 2016 | 1.397 | 1.426 | 1.367 | 1.367 | 912,355 | -0.04(-2.52%) |
Jan 22, 2016 | 1.294 | 1.406 | 1.282 | 1.403 | 2,288,149 | +0.15(+11.97%) |
Jan 21, 2016 | 1.270 | 1.282 | 1.253 | 1.253 | 1,002,386 | -0.02(-1.39%) |
Jan 20, 2016 | 1.279 | 1.294 | 1.241 | 1.270 | 927,645 | -0.03(-2.48%) |
Jan 19, 2016 | 1.323 | 1.335 | 1.282 | 1.303 | 884,221 | -0.07(-5.14%) |
Jan 15, 2016 | 1.388 | 1.373 | 1.373 | 1.373 | 1,132,776 | -0.04(-3.11%) |
Jan 14, 2016 | 1.426 | 1.432 | 1.388 | 1.417 | 982,321 | -0.02(-1.63%) |
Jan 13, 2016 | 1.485 | 1.497 | 1.441 | 1.441 | 1,147,749 | -0.05(-3.35%) |
Jan 12, 2016 | 1.532 | 1.538 | 1.479 | 1.491 | 1,553,596 | +0.00(+0.00%) |
Jan 11, 2016 | 1.532 | 1.547 | 1.461 | 1.491 | 1,253,212 | +0.02(+1.40%) |
Jan 08, 2016 | 1.541 | 1.560 | 1.461 | 1.470 | 1,978,930 | -0.07(-4.40%) |
Jan 07, 2016 | 1.585 | 1.588 | 1.532 | 1.538 | 1,650,768 | -0.11(-6.61%) |
Jan 06, 2016 | 1.623 | 1.679 | 1.620 | 1.647 | 1,333,635 | -0.00(-0.18%) |
Jan 05, 2016 | 1.682 | 1.682 | 1.642 | 1.650 | 1,103,002 | -0.04(-2.09%) |
Jan 04, 2016 | 1.697 | 1.700 | 1.657 | 1.685 | 1,696,195 | -0.04(-2.39%) |
Dec 31, 2015 | 1.767 | 1.726 | 1.726 | 1.726 | 1,136,176 | -0.04(-2.49%) |
Dec 30, 2015 | 1.764 | 1.779 | 1.735 | 1.770 | 1,061,871 | -0.03(-1.79%) |
Dec 29, 2015 | 1.811 | 1.823 | 1.767 | 1.803 | 1,052,900 | -0.00(-0.16%) |
Dec 28, 2015 | 1.806 | 1.820 | 1.776 | 1.806 | 865,136 | -0.03(-1.60%) |
Dec 24, 2015 | 1.814 | 1.835 | 1.835 | 1.835 | 394,822 | +0.02(+0.97%) |
Dec 23, 2015 | 1.797 | 1.826 | 1.794 | 1.817 | 1,259,557 | +0.04(+2.15%) |
Dec 22, 2015 | 1.764 | 1.782 | 1.742 | 1.779 | 2,084,971 | +0.02(+1.17%) |
Dec 21, 2015 | 1.797 | 1.800 | 1.741 | 1.758 | 2,563,556 | -0.07(-4.01%) |
Dec 18, 2015 | 1.882 | 1.894 | 1.817 | 1.832 | 1,602,767 | -0.10(-5.03%) |
Dec 17, 2015 | 1.964 | 1.985 | 1.929 | 1.929 | 1,297,764 | -0.04(-1.94%) |
Dec 16, 2015 | 1.829 | 1.967 | 1.820 | 1.967 | 1,497,158 | +0.09(+5.02%) |
Dec 15, 2015 | 1.876 | 1.897 | 1.850 | 1.873 | 905,894 | +0.02(+1.11%) |
Dec 14, 2015 | 1.914 | 1.917 | 1.826 | 1.853 | 1,479,821 | -0.08(-4.26%) |
Dec 11, 2015 | 2.005 | 2.008 | 1.928 | 1.935 | 1,392,872 | -0.07(-3.66%) |
Dec 10, 2015 | 2.061 | 2.079 | 2.003 | 2.008 | 1,210,322 | -0.09(-4.21%) |
Dec 09, 2015 | 2.126 | 2.161 | 2.073 | 2.097 | 1,807,840 | +0.07(+3.48%) |
Dec 08, 2015 | 2.058 | 2.073 | 1.988 | 2.026 | 1,724,210 | -0.08(-3.77%) |
Dec 07, 2015 | 2.141 | 2.147 | 2.064 | 2.105 | 2,879,448 | +0.03(+1.27%) |
Dec 04, 2015 | 2.111 | 2.126 | 2.063 | 2.079 | 1,208,200 | -0.06(-2.62%) |
Dec 03, 2015 | 2.176 | 2.182 | 2.117 | 2.135 | 1,563,064 | +0.04(+1.97%) |
Dec 02, 2015 | 2.097 | 2.123 | 2.058 | 2.094 | 1,909,032 | -0.04(-1.79%) |
Dec 01, 2015 | 2.152 | 2.164 | 2.103 | 2.132 | 2,026,669 | -0.04(-1.63%) |
Nov 30, 2015 | 2.202 | 2.223 | 2.154 | 2.167 | 2,242,573 | -0.08(-3.66%) |
Nov 27, 2015 | 2.344 | 2.352 | 2.247 | 2.250 | 1,294,200 | -0.11(-4.61%) |
Nov 25, 2015 | 2.329 | 2.358 | 2.358 | 2.358 | 2,062,529 | -0.04(-1.60%) |
Nov 24, 2015 | 2.385 | 2.408 | 2.338 | 2.397 | 1,932,017 | +0.02(+0.99%) |
Nov 23, 2015 | 2.449 | 2.455 | 2.358 | 2.373 | 1,975,233 | -0.07(-2.89%) |
Nov 20, 2015 | 2.408 | 2.479 | 2.388 | 2.444 | 1,309,140 | +0.04(+1.84%) |
Nov 19, 2015 | 2.376 | 2.417 | 2.348 | 2.400 | 1,180,062 | +0.02(+0.74%) |
Nov 18, 2015 | 2.341 | 2.391 | 2.320 | 2.382 | 1,460,563 | +0.07(+3.18%) |
Nov 17, 2015 | 2.352 | 2.352 | 2.291 | 2.308 | 1,564,645 | -0.06(-2.36%) |
Nov 16, 2015 | 2.320 | 2.379 | 2.317 | 2.364 | 1,040,535 | +0.04(+1.90%) |
Nov 13, 2015 | 2.358 | 2.367 | 2.301 | 2.320 | 1,608,882 | -0.01(-0.50%) |
Nov 12, 2015 | 2.364 | 2.395 | 2.317 | 2.332 | 2,159,504 | -0.24(-9.37%) |
Nov 11, 2015 | 2.605 | 2.608 | 2.524 | 2.573 | 1,273,436 | +0.04(+1.74%) |
Nov 10, 2015 | 2.429 | 2.549 | 2.422 | 2.529 | 1,357,175 | +0.07(+2.99%) |
Nov 09, 2015 | 2.517 | 2.535 | 2.449 | 2.455 | 2,030,127 | -0.09(-3.69%) |
Nov 06, 2015 | 2.611 | 2.611 | 2.482 | 2.549 | 2,134,519 | -0.10(-3.77%) |
Nov 05, 2015 | 2.602 | 2.682 | 2.591 | 2.649 | 1,537,419 | +0.06(+2.50%) |
Nov 04, 2015 | 2.635 | 2.658 | 2.570 | 2.585 | 1,992,743 | -0.05(-2.01%) |
Nov 03, 2015 | 2.508 | 2.647 | 2.502 | 2.638 | 1,653,261 | +0.14(+5.78%) |
Nov 02, 2015 | 2.426 | 2.497 | 2.426 | 2.494 | 838,240 | +0.06(+2.66%) |
Oct 30, 2015 | 2.370 | 2.449 | 2.364 | 2.429 | 1,509,486 | +0.07(+2.99%) |
Oct 29, 2015 | 2.323 | 2.407 | 2.317 | 2.358 | 1,614,381 | +0.01(+0.38%) |
Oct 28, 2015 | 2.388 | 2.427 | 2.329 | 2.350 | 1,599,251 | -0.04(-1.60%) |
Oct 27, 2015 | 2.370 | 2.426 | 2.350 | 2.388 | 2,148,690 | +0.03(+1.37%) |
Oct 26, 2015 | 2.532 | 2.541 | 2.350 | 2.355 | 3,980,679 | -0.19(-7.61%) |
Oct 23, 2015 | 2.567 | 2.626 | 2.535 | 2.549 | 2,043,227 | -0.02(-0.69%) |
Oct 22, 2015 | 2.532 | 2.602 | 2.514 | 2.567 | 1,516,226 | +0.11(+4.43%) |
Oct 21, 2015 | 2.473 | 2.491 | 2.435 | 2.458 | 1,049,363 | -0.04(-1.42%) |
Oct 20, 2015 | 2.538 | 2.563 | 2.467 | 2.494 | 1,704,482 | -0.01(-0.47%) |
Oct 19, 2015 | 2.441 | 2.530 | 2.414 | 2.505 | 1,498,831 | +0.02(+0.95%) |
Oct 16, 2015 | 2.488 | 2.494 | 2.438 | 2.482 | 1,034,318 | -0.01(-0.35%) |
Oct 15, 2015 | 2.458 | 2.499 | 2.449 | 2.491 | 2,962,796 | +0.01(+0.47%) |
Oct 14, 2015 | 2.429 | 2.516 | 2.429 | 2.479 | 3,671,422 | +0.04(+1.81%) |
Oct 13, 2015 | 2.461 | 2.488 | 2.408 | 2.435 | 2,532,667 | -0.11(-4.17%) |
Oct 12, 2015 | 2.447 | 2.541 | 2.447 | 2.541 | 2,415,588 | +0.08(+3.10%) |
Oct 09, 2015 | 2.458 | 2.467 | 2.435 | 2.464 | 3,438,742 | +0.03(+1.09%) |
Oct 08, 2015 | 2.411 | 2.438 | 2.379 | 2.438 | 3,034,503 | +0.02(+0.97%) |
Oct 07, 2015 | 2.455 | 2.511 | 2.366 | 2.414 | 3,049,680 | -0.01(-0.48%) |
Oct 06, 2015 | 2.494 | 2.502 | 2.400 | 2.426 | 2,157,555 | -0.03(-1.20%) |
Oct 05, 2015 | 2.429 | 2.479 | 2.423 | 2.455 | 2,957,147 | +0.05(+2.08%) |
Oct 02, 2015 | 2.285 | 2.408 | 2.273 | 2.405 | 1,679,290 | +0.08(+3.41%) |
Oct 01, 2015 | 2.426 | 2.441 | 2.285 | 2.326 | 1,504,028 | -0.09(-3.65%) |
Sep 30, 2015 | 2.402 | 2.444 | 2.357 | 2.414 | 2,632,958 | +0.12(+5.26%) |
Sep 29, 2015 | 2.261 | 2.327 | 2.229 | 2.294 | 1,112,779 | +0.04(+1.83%) |
Sep 28, 2015 | 2.302 | 2.317 | 2.247 | 2.252 | 965,780 | -0.08(-3.28%) |
Sep 25, 2015 | 2.347 | 2.376 | 2.311 | 2.329 | 1,406,274 | +0.01(+0.38%) |
Sep 24, 2015 | 2.147 | 2.329 | 2.100 | 2.320 | 2,159,331 | +0.08(+3.41%) |
Sep 23, 2015 | 2.302 | 2.314 | 2.238 | 2.244 | 1,241,255 | -0.08(-3.54%) |
Sep 22, 2015 | 2.352 | 2.355 | 2.291 | 2.326 | 1,635,938 | -0.10(-4.00%) |
Sep 21, 2015 | 2.464 | 2.491 | 2.402 | 2.423 | 1,425,760 | -0.05(-1.90%) |
Sep 18, 2015 | 2.529 | 2.564 | 2.461 | 2.470 | 1,990,026 | -0.14(-5.41%) |
Sep 17, 2015 | 2.555 | 2.652 | 2.547 | 2.611 | 2,144,316 | -0.01(-0.34%) |
Sep 16, 2015 | 2.570 | 2.641 | 2.570 | 2.620 | 1,651,030 | +0.07(+2.77%) |
Sep 15, 2015 | 2.488 | 2.594 | 2.479 | 2.549 | 2,389,528 | -0.00(-0.12%) |
Sep 14, 2015 | 2.449 | 2.561 | 2.411 | 2.552 | 2,312,692 | +0.10(+4.20%) |
Sep 11, 2015 | 2.417 | 2.470 | 2.408 | 2.449 | 1,426,774 | +0.04(+1.46%) |
Sep 10, 2015 | 2.276 | 2.438 | 2.276 | 2.414 | 3,219,005 | +0.09(+3.79%) |
Sep 09, 2015 | 2.370 | 2.402 | 2.311 | 2.326 | 2,461,198 | +0.01(+0.64%) |
Sep 08, 2015 | 2.341 | 2.347 | 2.282 | 2.311 | 1,434,548 | +0.03(+1.42%) |
Sep 04, 2015 | 2.329 | 2.279 | 2.279 | 2.279 | 2,521,625 | -0.09(-3.73%) |
Sep 03, 2015 | 2.288 | 2.376 | 2.273 | 2.367 | 2,162,269 | +0.07(+3.20%) |
Sep 02, 2015 | 2.329 | 2.333 | 2.232 | 2.294 | 3,451,243 | -0.05(-2.13%) |
Sep 01, 2015 | 2.376 | 2.399 | 2.314 | 2.344 | 1,754,701 | -0.12(-4.89%) |
Aug 31, 2015 | 2.417 | 2.473 | 2.367 | 2.464 | 2,222,016 | -0.07(-2.78%) |
Aug 28, 2015 | 2.576 | 2.599 | 2.485 | 2.535 | 2,328,958 | -0.07(-2.82%) |
Aug 27, 2015 | 2.538 | 2.639 | 2.532 | 2.608 | 2,078,363 | +0.11(+4.23%) |
Aug 26, 2015 | 2.441 | 2.508 | 2.388 | 2.502 | 3,007,056 | +0.08(+3.40%) |
Aug 25, 2015 | 2.505 | 2.514 | 2.408 | 2.420 | 2,373,072 | +0.01(+0.61%) |
Aug 24, 2015 | 2.394 | 2.514 | 2.355 | 2.405 | 3,203,709 | -0.17(-6.73%) |
Aug 21, 2015 | 2.647 | 2.647 | 2.573 | 2.579 | 1,321,597 | -0.11(-4.05%) |
Aug 20, 2015 | 2.617 | 2.708 | 2.617 | 2.688 | 1,568,627 | +0.04(+1.56%) |
Aug 19, 2015 | 2.691 | 2.708 | 2.591 | 2.647 | 1,769,310 | -0.09(-3.23%) |
Aug 18, 2015 | 2.644 | 2.744 | 2.617 | 2.735 | 2,629,407 | +0.08(+2.88%) |
Aug 17, 2015 | 2.685 | 2.723 | 2.655 | 2.658 | 1,899,853 | -0.03(-1.09%) |
Aug 14, 2015 | 2.688 | 2.711 | 2.620 | 2.688 | 2,128,456 | +0.04(+1.56%) |
Aug 13, 2015 | 2.679 | 2.682 | 2.633 | 2.647 | 1,777,628 | -0.08(-2.91%) |
Aug 12, 2015 | 2.699 | 2.744 | 2.670 | 2.726 | 2,612,975 | +0.04(+1.42%) |
Aug 11, 2015 | 2.711 | 2.723 | 2.644 | 2.688 | 1,321,376 | -0.07(-2.56%) |
Aug 10, 2015 | 2.755 | 2.773 | 2.720 | 2.758 | 2,154,342 | +0.02(+0.75%) |
Aug 07, 2015 | 2.738 | 2.767 | 2.720 | 2.738 | 1,581,846 | -0.02(-0.75%) |
Aug 06, 2015 | 2.773 | 2.788 | 2.741 | 2.758 | 2,471,733 | -0.08(-2.90%) |
Aug 05, 2015 | 2.914 | 2.958 | 2.838 | 2.841 | 1,524,493 | -0.11(-3.59%) |
Aug 04, 2015 | 2.970 | 3.020 | 2.923 | 2.946 | 1,605,012 | -0.02(-0.79%) |
Aug 03, 2015 | 3.041 | 3.076 | 2.961 | 2.970 | 1,701,306 | -0.02(-0.59%) |
Jul 31, 2015 | 2.979 | 3.057 | 2.979 | 2.988 | 1,617,414 | +0.01(+0.30%) |
Jul 30, 2015 | 2.943 | 2.991 | 2.943 | 2.979 | 2,134,162 | +0.05(+1.81%) |
Jul 29, 2015 | 2.938 | 2.946 | 2.899 | 2.926 | 1,827,989 | +0.02(+0.61%) |
Jul 28, 2015 | 2.946 | 2.952 | 2.823 | 2.908 | 3,110,747 | -0.01(-0.30%) |
Jul 27, 2015 | 2.885 | 2.943 | 2.876 | 2.917 | 1,967,857 | +0.00(+0.10%) |
Jul 24, 2015 | 2.988 | 2.988 | 2.870 | 2.914 | 3,362,437 | -0.11(-3.69%) |
Jul 23, 2015 | 3.088 | 3.105 | 2.999 | 3.026 | 1,941,784 | -0.13(-4.10%) |
Jul 22, 2015 | 3.167 | 3.167 | 3.108 | 3.155 | 1,892,429 | -0.04(-1.11%) |
Jul 21, 2015 | 3.217 | 3.264 | 3.173 | 3.191 | 1,132,119 | -0.03(-0.82%) |
Jul 20, 2015 | 3.240 | 3.240 | 3.179 | 3.217 | 1,199,525 | -0.01(-0.45%) |
Jul 17, 2015 | 3.320 | 3.323 | 3.220 | 3.232 | 1,396,684 | -0.10(-2.92%) |
Jul 16, 2015 | 3.373 | 3.402 | 3.304 | 3.329 | 1,327,289 | -0.03(-0.79%) |
Jul 15, 2015 | 3.343 | 3.393 | 3.317 | 3.355 | 1,933,387 | -0.02(-0.52%) |
Jul 14, 2015 | 3.314 | 3.390 | 3.308 | 3.373 | 1,718,102 | +0.06(+1.96%) |
Jul 13, 2015 | 3.282 | 3.320 | 3.270 | 3.308 | 1,993,804 | +0.04(+1.17%) |
Jul 10, 2015 | 3.149 | 3.279 | 3.123 | 3.270 | 3,256,794 | +0.17(+5.60%) |
Jul 09, 2015 | 3.155 | 3.173 | 3.067 | 3.096 | 2,272,227 | -0.02(-0.75%) |
Jul 08, 2015 | 3.120 | 3.170 | 3.116 | 3.120 | 2,096,938 | -0.04(-1.30%) |
Jul 07, 2015 | 3.132 | 3.173 | 3.070 | 3.161 | 2,093,418 | -0.02(-0.55%) |
Jul 06, 2015 | 3.249 | 3.261 | 3.158 | 3.179 | 1,906,090 | -0.10(-3.14%) |
Jul 02, 2015 | 3.214 | 3.282 | 3.282 | 3.282 | 2,243,107 | +0.08(+2.57%) |
Jul 01, 2015 | 3.252 | 3.252 | 3.171 | 3.199 | 2,662,867 | -0.04(-1.09%) |
Jun 30, 2015 | 3.235 | 3.243 | 3.180 | 3.235 | 2,498,728 | +0.05(+1.48%) |
Jun 29, 2015 | 3.167 | 3.229 | 3.158 | 3.188 | 2,008,125 | -0.08(-2.34%) |
Jun 26, 2015 | 3.167 | 3.279 | 3.102 | 3.264 | 2,582,314 | +0.14(+4.52%) |
Jun 25, 2015 | 3.193 | 3.193 | 3.117 | 3.123 | 2,133,002 | -0.08(-2.48%) |
Jun 24, 2015 | 3.217 | 3.288 | 3.185 | 3.202 | 1,677,855 | -0.03(-1.00%) |
Jun 23, 2015 | 3.255 | 3.264 | 3.202 | 3.235 | 1,442,199 | -0.00(-0.09%) |
Jun 22, 2015 | 3.229 | 3.258 | 3.202 | 3.238 | 925,387 | +0.09(+2.71%) |
Jun 19, 2015 | 3.226 | 3.258 | 3.146 | 3.152 | 3,191,429 | -0.12(-3.68%) |
Jun 18, 2015 | 3.235 | 3.299 | 3.213 | 3.273 | 3,256,807 | +0.04(+1.37%) |
Jun 17, 2015 | 3.182 | 3.238 | 3.164 | 3.229 | 2,386,437 | +0.05(+1.67%) |
Jun 16, 2015 | 3.102 | 3.220 | 3.088 | 3.176 | 3,620,081 | +0.10(+3.25%) |
Jun 15, 2015 | 3.052 | 3.102 | 3.038 | 3.076 | 3,128,628 | -0.01(-0.48%) |
Jun 12, 2015 | 3.111 | 3.111 | 3.046 | 3.091 | 2,808,618 | -0.04(-1.41%) |
Jun 11, 2015 | 3.135 | 3.143 | 3.061 | 3.135 | 2,488,536 | -0.00(-0.09%) |
Jun 10, 2015 | 3.182 | 3.195 | 3.123 | 3.138 | 2,078,911 | +0.02(+0.66%) |
Jun 09, 2015 | 3.146 | 3.185 | 3.111 | 3.117 | 2,321,782 | +0.05(+1.53%) |
Jun 08, 2015 | 3.079 | 3.111 | 3.061 | 3.070 | 1,665,231 | +0.02(+0.68%) |
Jun 05, 2015 | 3.070 | 3.079 | 3.029 | 3.049 | 1,729,508 | -0.05(-1.61%) |
Jun 04, 2015 | 3.138 | 3.161 | 3.076 | 3.099 | 1,332,846 | -0.06(-1.95%) |
Jun 03, 2015 | 3.114 | 3.176 | 3.086 | 3.161 | 2,120,801 | +0.07(+2.28%) |
Jun 02, 2015 | 3.114 | 3.135 | 3.077 | 3.091 | 3,425,054 | +0.01(+0.38%) |