Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.820 | 2.890 | 2.740 | 2.820 | 78,947 | -0.01(-0.35%) |
May 27, 2016 | 2.840 | 2.830 | 2.830 | 2.830 | 271,400 | -0.04(-1.39%) |
May 26, 2016 | 2.830 | 2.900 | 2.810 | 2.870 | 85,051 | +0.02(+0.70%) |
May 25, 2016 | 2.700 | 2.890 | 2.680 | 2.850 | 77,585 | +0.16(+5.95%) |
May 24, 2016 | 2.770 | 2.790 | 2.680 | 2.690 | 85,178 | -0.08(-2.89%) |
May 23, 2016 | 2.770 | 2.840 | 2.710 | 2.770 | 83,424 | +0.01(+0.36%) |
May 20, 2016 | 2.740 | 2.890 | 2.690 | 2.760 | 66,086 | -0.02(-0.72%) |
May 19, 2016 | 2.920 | 2.920 | 2.712 | 2.780 | 157,748 | -0.17(-5.76%) |
May 18, 2016 | 2.890 | 3.000 | 2.860 | 2.950 | 155,724 | +0.09(+3.15%) |
May 17, 2016 | 2.910 | 2.930 | 2.850 | 2.860 | 78,535 | -0.07(-2.39%) |
May 16, 2016 | 2.905 | 2.930 | 2.810 | 2.930 | 65,386 | +0.06(+2.09%) |
May 13, 2016 | 2.800 | 2.880 | 2.730 | 2.870 | 116,595 | +0.04(+1.41%) |
May 12, 2016 | 3.040 | 3.070 | 2.800 | 2.830 | 238,335 | -0.21(-6.91%) |
May 11, 2016 | 3.010 | 3.070 | 2.920 | 3.040 | 128,432 | +0.04(+1.33%) |
May 10, 2016 | 3.110 | 3.110 | 2.930 | 3.000 | 111,620 | -0.08(-2.60%) |
May 09, 2016 | 2.950 | 3.090 | 2.950 | 3.080 | 88,954 | +0.10(+3.36%) |
May 06, 2016 | 2.950 | 3.020 | 2.810 | 2.980 | 119,191 | +0.06(+2.05%) |
May 05, 2016 | 3.210 | 3.340 | 2.900 | 2.920 | 349,621 | -0.26(-8.18%) |
May 04, 2016 | 3.460 | 3.470 | 3.180 | 3.180 | 112,108 | -0.32(-9.14%) |
May 03, 2016 | 3.560 | 3.620 | 3.400 | 3.500 | 140,804 | -0.05(-1.41%) |
May 02, 2016 | 3.470 | 3.640 | 3.370 | 3.550 | 123,841 | +0.06(+1.72%) |
Apr 29, 2016 | 3.680 | 3.770 | 3.390 | 3.490 | 247,085 | -0.20(-5.42%) |
Apr 28, 2016 | 3.850 | 3.881 | 3.579 | 3.690 | 364,461 | -0.11(-2.89%) |
Apr 27, 2016 | 3.760 | 3.800 | 3.710 | 3.800 | 39,426 | +0.00(+0.00%) |
Apr 26, 2016 | 3.900 | 3.900 | 3.730 | 3.800 | 224,427 | -0.10(-2.56%) |
Apr 25, 2016 | 4.080 | 4.150 | 3.787 | 3.900 | 117,764 | -0.17(-4.18%) |
Apr 22, 2016 | 3.980 | 4.145 | 3.920 | 4.070 | 91,373 | +0.09(+2.26%) |
Apr 21, 2016 | 4.160 | 4.190 | 3.890 | 3.980 | 189,878 | -0.17(-4.10%) |
Apr 20, 2016 | 4.100 | 4.310 | 3.970 | 4.150 | 257,165 | +0.02(+0.48%) |
Apr 19, 2016 | 3.890 | 4.660 | 3.890 | 4.130 | 788,553 | +0.24(+6.17%) |
Apr 18, 2016 | 3.590 | 3.950 | 3.560 | 3.890 | 186,483 | +0.28(+7.76%) |
Apr 15, 2016 | 3.540 | 3.620 | 3.540 | 3.610 | 48,171 | +0.04(+1.12%) |
Apr 14, 2016 | 3.480 | 3.570 | 3.460 | 3.570 | 72,589 | +0.07(+2.00%) |
Apr 13, 2016 | 3.490 | 3.610 | 3.420 | 3.500 | 212,216 | +0.00(+0.00%) |
Apr 12, 2016 | 3.450 | 3.530 | 3.340 | 3.500 | 62,964 | +0.07(+2.04%) |
Apr 11, 2016 | 3.450 | 3.550 | 3.370 | 3.430 | 87,428 | -0.06(-1.72%) |
Apr 08, 2016 | 3.510 | 3.590 | 3.330 | 3.490 | 30,327 | +0.00(+0.00%) |
Apr 07, 2016 | 3.520 | 3.630 | 3.330 | 3.490 | 254,766 | +0.00(+0.00%) |
Apr 06, 2016 | 3.290 | 3.605 | 3.290 | 3.490 | 266,137 | +0.15(+4.33%) |
Apr 05, 2016 | 3.310 | 3.445 | 3.310 | 3.345 | 144,557 | +0.04(+1.06%) |
Apr 04, 2016 | 3.130 | 3.390 | 3.130 | 3.310 | 193,713 | +0.15(+4.75%) |
Apr 01, 2016 | 3.070 | 3.240 | 3.070 | 3.160 | 170,261 | +0.06(+1.94%) |
Mar 31, 2016 | 2.990 | 3.170 | 2.990 | 3.100 | 204,213 | +0.12(+3.85%) |
Mar 30, 2016 | 2.990 | 3.000 | 2.945 | 2.985 | 111,551 | +0.01(+0.51%) |
Mar 29, 2016 | 2.960 | 3.000 | 2.940 | 2.970 | 83,125 | -0.02(-0.67%) |
Mar 28, 2016 | 2.950 | 3.000 | 2.860 | 2.990 | 57,748 | -0.01(-0.33%) |
Mar 24, 2016 | 2.970 | 3.000 | 3.000 | 3.000 | 61,900 | +0.00(+0.00%) |
Mar 23, 2016 | 2.980 | 3.070 | 2.960 | 3.000 | 65,182 | +0.00(+0.17%) |
Mar 22, 2016 | 2.970 | 3.060 | 2.950 | 2.995 | 73,460 | -0.00(-0.17%) |
Mar 21, 2016 | 3.010 | 3.080 | 2.930 | 3.000 | 70,602 | -0.04(-1.32%) |
Mar 18, 2016 | 3.060 | 3.080 | 2.870 | 3.040 | 133,706 | -0.02(-0.65%) |
Mar 17, 2016 | 2.900 | 3.060 | 2.800 | 3.060 | 120,974 | +0.08(+2.51%) |
Mar 16, 2016 | 2.940 | 3.000 | 2.940 | 2.985 | 38,341 | +0.02(+0.84%) |
Mar 15, 2016 | 3.230 | 3.290 | 2.770 | 2.960 | 125,058 | -0.33(-10.03%) |
Mar 14, 2016 | 3.250 | 3.380 | 3.220 | 3.290 | 109,358 | +0.04(+1.23%) |
Mar 11, 2016 | 3.260 | 3.370 | 3.170 | 3.250 | 120,416 | +0.04(+1.09%) |
Mar 10, 2016 | 3.050 | 3.220 | 2.960 | 3.215 | 198,625 | +0.09(+3.04%) |
Mar 09, 2016 | 3.050 | 3.160 | 3.050 | 3.120 | 227,779 | +0.14(+4.70%) |
Mar 08, 2016 | 2.970 | 3.000 | 2.890 | 2.980 | 76,836 | +0.02(+0.68%) |
Mar 07, 2016 | 2.900 | 3.000 | 2.900 | 2.960 | 77,759 | +0.02(+0.68%) |
Mar 04, 2016 | 2.980 | 3.000 | 2.950 | 2.940 | 74,989 | -0.01(-0.34%) |
Mar 03, 2016 | 2.960 | 3.170 | 2.950 | 2.950 | 191,050 | +0.01(+0.34%) |
Mar 02, 2016 | 2.900 | 3.000 | 2.841 | 2.940 | 161,672 | +0.04(+1.38%) |
Mar 01, 2016 | 2.829 | 2.960 | 2.780 | 2.900 | 58,550 | +0.06(+2.11%) |
Feb 29, 2016 | 2.970 | 3.000 | 2.840 | 2.840 | 84,533 | -0.16(-5.33%) |
Feb 26, 2016 | 2.950 | 3.000 | 2.910 | 3.000 | 48,211 | +0.04(+1.35%) |
Feb 25, 2016 | 2.900 | 3.000 | 2.900 | 2.960 | 62,262 | +0.05(+1.72%) |
Feb 24, 2016 | 2.970 | 2.990 | 2.890 | 2.910 | 84,735 | -0.07(-2.35%) |
Feb 23, 2016 | 2.920 | 2.980 | 2.860 | 2.980 | 40,447 | +0.04(+1.36%) |
Feb 22, 2016 | 3.000 | 3.000 | 2.905 | 2.940 | 66,007 | -0.10(-3.29%) |
Feb 19, 2016 | 2.940 | 3.160 | 2.940 | 3.040 | 95,974 | +0.06(+2.01%) |
Feb 18, 2016 | 3.120 | 3.120 | 2.900 | 2.980 | 193,314 | -0.16(-5.10%) |
Feb 17, 2016 | 2.900 | 3.223 | 2.900 | 3.140 | 99,588 | +0.24(+8.28%) |
Feb 16, 2016 | 2.730 | 3.040 | 2.730 | 2.900 | 65,874 | +0.18(+6.62%) |
Feb 12, 2016 | 2.660 | 2.720 | 2.720 | 2.720 | 134,900 | +0.06(+2.26%) |
Feb 11, 2016 | 2.620 | 2.740 | 2.534 | 2.660 | 53,040 | +0.00(+0.00%) |
Feb 10, 2016 | 2.530 | 2.680 | 2.520 | 2.660 | 108,720 | +0.16(+6.40%) |
Feb 09, 2016 | 2.630 | 2.630 | 2.460 | 2.500 | 63,390 | -0.17(-6.37%) |
Feb 08, 2016 | 2.500 | 2.680 | 2.500 | 2.670 | 81,186 | +0.16(+6.37%) |
Feb 05, 2016 | 2.570 | 2.670 | 2.470 | 2.510 | 180,304 | -0.06(-2.33%) |
Feb 04, 2016 | 2.600 | 2.600 | 2.500 | 2.570 | 36,655 | +0.03(+1.18%) |
Feb 03, 2016 | 2.530 | 2.680 | 2.480 | 2.540 | 33,802 | +0.04(+1.60%) |
Feb 02, 2016 | 2.530 | 2.610 | 2.470 | 2.500 | 37,472 | -0.04(-1.57%) |
Feb 01, 2016 | 2.430 | 2.550 | 2.370 | 2.540 | 32,844 | +0.06(+2.42%) |
Jan 29, 2016 | 2.490 | 2.525 | 2.350 | 2.480 | 73,948 | +0.01(+0.40%) |
Jan 28, 2016 | 2.540 | 2.540 | 2.450 | 2.470 | 32,694 | -0.04(-1.59%) |
Jan 27, 2016 | 2.610 | 2.630 | 2.490 | 2.510 | 23,528 | -0.08(-3.09%) |
Jan 26, 2016 | 2.560 | 2.620 | 2.390 | 2.590 | 169,833 | +0.01(+0.39%) |
Jan 25, 2016 | 2.600 | 2.690 | 2.580 | 2.580 | 18,139 | -0.02(-0.77%) |
Jan 22, 2016 | 2.560 | 2.680 | 2.490 | 2.600 | 49,739 | +0.08(+3.17%) |
Jan 21, 2016 | 2.460 | 2.710 | 2.390 | 2.520 | 257,628 | +0.01(+0.40%) |
Jan 20, 2016 | 2.310 | 2.720 | 2.193 | 2.510 | 353,206 | +0.17(+7.26%) |
Jan 19, 2016 | 2.390 | 2.470 | 2.320 | 2.340 | 70,676 | -0.08(-3.31%) |
Jan 15, 2016 | 2.320 | 2.420 | 2.420 | 2.420 | 82,700 | +0.06(+2.54%) |
Jan 14, 2016 | 2.270 | 2.570 | 2.100 | 2.360 | 260,742 | -0.20(-7.81%) |
Jan 13, 2016 | 2.740 | 2.790 | 2.470 | 2.560 | 107,135 | -0.15(-5.54%) |
Jan 12, 2016 | 2.860 | 2.890 | 2.590 | 2.710 | 96,752 | -0.10(-3.56%) |
Jan 11, 2016 | 2.860 | 2.860 | 2.674 | 2.810 | 123,028 | +0.00(+0.00%) |
Jan 08, 2016 | 2.780 | 2.850 | 2.740 | 2.810 | 70,987 | +0.05(+1.81%) |
Jan 07, 2016 | 2.760 | 2.950 | 2.560 | 2.760 | 205,759 | +0.00(+0.00%) |
Jan 06, 2016 | 2.830 | 2.850 | 2.750 | 2.760 | 69,753 | -0.08(-2.82%) |
Jan 05, 2016 | 2.810 | 2.950 | 2.800 | 2.840 | 72,986 | +0.07(+2.53%) |
Jan 04, 2016 | 2.740 | 2.830 | 2.730 | 2.770 | 47,571 | -0.02(-0.72%) |
Dec 31, 2015 | 2.780 | 2.790 | 2.790 | 2.790 | 109,700 | +0.01(+0.36%) |
Dec 30, 2015 | 2.810 | 2.850 | 2.650 | 2.780 | 132,337 | +0.02(+0.72%) |
Dec 29, 2015 | 2.810 | 2.930 | 2.720 | 2.760 | 127,167 | -0.09(-3.16%) |
Dec 28, 2015 | 2.710 | 2.970 | 2.682 | 2.850 | 127,377 | +0.15(+5.56%) |
Dec 24, 2015 | 2.690 | 2.700 | 2.700 | 2.700 | 32,000 | +0.02(+0.75%) |
Dec 23, 2015 | 2.680 | 2.780 | 2.650 | 2.680 | 86,802 | +0.01(+0.37%) |
Dec 22, 2015 | 2.520 | 2.783 | 2.490 | 2.670 | 136,111 | +0.14(+5.53%) |
Dec 21, 2015 | 2.480 | 2.550 | 2.460 | 2.530 | 92,853 | +0.04(+1.61%) |
Dec 18, 2015 | 2.470 | 2.540 | 2.465 | 2.490 | 90,287 | +0.02(+0.81%) |
Dec 17, 2015 | 2.500 | 2.510 | 2.430 | 2.470 | 75,245 | -0.01(-0.40%) |
Dec 16, 2015 | 2.490 | 2.500 | 2.420 | 2.480 | 65,945 | +0.03(+1.22%) |
Dec 15, 2015 | 2.390 | 2.560 | 2.310 | 2.450 | 215,037 | +0.07(+2.94%) |
Dec 14, 2015 | 2.620 | 2.620 | 2.220 | 2.380 | 358,477 | -0.24(-9.16%) |
Dec 11, 2015 | 2.730 | 2.820 | 2.500 | 2.620 | 139,106 | -0.18(-6.43%) |
Dec 10, 2015 | 3.000 | 3.000 | 2.760 | 2.800 | 198,883 | -0.19(-6.35%) |
Dec 09, 2015 | 3.030 | 3.040 | 2.980 | 2.990 | 46,836 | -0.05(-1.64%) |
Dec 08, 2015 | 2.980 | 3.130 | 2.980 | 3.040 | 138,011 | +0.00(+0.00%) |
Dec 07, 2015 | 3.140 | 3.200 | 2.960 | 3.040 | 159,161 | -0.15(-4.70%) |
Dec 04, 2015 | 3.000 | 3.300 | 2.930 | 3.190 | 139,976 | +0.04(+1.27%) |
Dec 03, 2015 | 3.100 | 3.350 | 3.070 | 3.150 | 148,608 | +0.03(+0.96%) |
Dec 02, 2015 | 2.970 | 3.280 | 2.956 | 3.120 | 197,728 | +0.15(+5.05%) |
Dec 01, 2015 | 3.000 | 3.000 | 2.950 | 2.970 | 46,819 | -0.02(-0.67%) |
Nov 30, 2015 | 3.000 | 3.040 | 2.910 | 2.990 | 58,460 | +0.01(+0.33%) |
Nov 27, 2015 | 3.000 | 3.030 | 2.970 | 2.980 | 15,077 | -0.02(-0.66%) |
Nov 25, 2015 | 3.020 | 3.000 | 3.000 | 3.000 | 56,600 | +0.03(+1.01%) |
Nov 24, 2015 | 3.000 | 3.000 | 2.900 | 2.970 | 100,864 | -0.03(-1.00%) |
Nov 23, 2015 | 3.000 | 3.000 | 2.947 | 3.000 | 76,854 | +0.00(+0.00%) |
Nov 20, 2015 | 2.950 | 3.120 | 2.940 | 3.000 | 152,527 | +0.05(+1.69%) |
Nov 19, 2015 | 2.980 | 3.000 | 2.800 | 2.950 | 161,884 | -0.03(-1.01%) |
Nov 18, 2015 | 3.130 | 3.130 | 2.930 | 2.980 | 216,714 | -0.15(-4.79%) |
Nov 17, 2015 | 3.100 | 3.300 | 3.080 | 3.130 | 243,281 | +0.02(+0.64%) |
Nov 16, 2015 | 2.990 | 3.150 | 2.960 | 3.110 | 72,615 | +0.09(+2.98%) |
Nov 13, 2015 | 2.920 | 3.140 | 2.920 | 3.020 | 148,211 | +0.09(+3.07%) |
Nov 12, 2015 | 2.850 | 2.950 | 2.830 | 2.930 | 89,193 | +0.04(+1.38%) |
Nov 11, 2015 | 3.030 | 3.030 | 2.840 | 2.890 | 98,890 | -0.18(-5.86%) |
Nov 10, 2015 | 2.970 | 3.070 | 2.890 | 3.070 | 50,904 | +0.19(+6.60%) |
Nov 09, 2015 | 2.890 | 3.010 | 2.860 | 2.880 | 35,028 | -0.06(-2.04%) |
Nov 06, 2015 | 2.870 | 2.990 | 2.860 | 2.940 | 90,994 | +0.05(+1.73%) |
Nov 05, 2015 | 2.920 | 2.950 | 2.870 | 2.890 | 67,235 | -0.08(-2.69%) |
Nov 04, 2015 | 2.980 | 3.010 | 2.930 | 2.970 | 48,323 | -0.01(-0.34%) |
Nov 03, 2015 | 2.870 | 3.150 | 2.870 | 2.980 | 173,243 | +0.10(+3.47%) |
Nov 02, 2015 | 2.800 | 2.950 | 2.760 | 2.880 | 123,755 | +0.04(+1.41%) |
Oct 30, 2015 | 2.900 | 2.900 | 2.810 | 2.840 | 146,863 | -0.06(-2.07%) |
Oct 29, 2015 | 2.900 | 2.900 | 2.780 | 2.900 | 150,833 | +0.03(+1.05%) |
Oct 28, 2015 | 2.750 | 2.900 | 2.750 | 2.870 | 52,950 | +0.06(+2.14%) |
Oct 27, 2015 | 2.630 | 2.840 | 2.540 | 2.810 | 164,868 | +0.17(+6.44%) |
Oct 26, 2015 | 2.720 | 2.750 | 2.560 | 2.640 | 52,158 | -0.04(-1.49%) |
Oct 23, 2015 | 2.590 | 2.730 | 2.580 | 2.680 | 102,233 | +0.11(+4.28%) |
Oct 22, 2015 | 2.700 | 2.730 | 2.500 | 2.570 | 104,357 | -0.16(-5.86%) |
Oct 21, 2015 | 2.730 | 2.790 | 2.450 | 2.730 | 128,370 | -0.02(-0.73%) |
Oct 20, 2015 | 2.849 | 2.920 | 2.680 | 2.750 | 116,356 | -0.11(-3.85%) |
Oct 19, 2015 | 2.930 | 2.960 | 2.850 | 2.860 | 47,379 | -0.07(-2.39%) |
Oct 16, 2015 | 2.910 | 3.020 | 2.910 | 2.930 | 48,527 | +0.05(+1.74%) |
Oct 15, 2015 | 2.640 | 2.900 | 2.610 | 2.880 | 98,212 | +0.25(+9.51%) |
Oct 14, 2015 | 2.570 | 2.670 | 2.533 | 2.630 | 106,932 | +0.05(+1.94%) |
Oct 13, 2015 | 2.520 | 2.760 | 2.440 | 2.580 | 55,861 | +0.03(+1.18%) |
Oct 12, 2015 | 2.430 | 2.630 | 2.320 | 2.550 | 181,697 | +0.13(+5.37%) |
Oct 09, 2015 | 2.400 | 2.450 | 2.330 | 2.420 | 76,516 | +0.03(+1.26%) |
Oct 08, 2015 | 2.440 | 2.540 | 2.370 | 2.390 | 81,747 | -0.07(-2.85%) |
Oct 07, 2015 | 2.430 | 2.490 | 2.360 | 2.460 | 32,169 | +0.04(+1.65%) |
Oct 06, 2015 | 2.484 | 2.590 | 2.360 | 2.420 | 61,077 | -0.07(-2.81%) |
Oct 05, 2015 | 2.510 | 2.589 | 2.380 | 2.490 | 48,012 | -0.03(-1.19%) |
Oct 02, 2015 | 2.340 | 2.610 | 2.330 | 2.520 | 78,077 | +0.16(+6.78%) |
Oct 01, 2015 | 2.600 | 2.670 | 2.350 | 2.360 | 129,097 | -0.24(-9.23%) |
Sep 30, 2015 | 2.490 | 2.610 | 2.350 | 2.600 | 212,843 | +0.13(+5.26%) |
Sep 29, 2015 | 2.680 | 2.740 | 2.390 | 2.470 | 134,715 | -0.18(-6.79%) |
Sep 28, 2015 | 2.900 | 2.900 | 2.620 | 2.650 | 119,004 | -0.32(-10.77%) |
Sep 25, 2015 | 2.940 | 3.060 | 2.860 | 2.970 | 96,010 | +0.03(+1.02%) |
Sep 24, 2015 | 2.880 | 2.940 | 2.850 | 2.940 | 53,021 | +0.04(+1.38%) |
Sep 23, 2015 | 2.840 | 2.970 | 2.840 | 2.900 | 81,310 | +0.02(+0.69%) |
Sep 22, 2015 | 3.000 | 3.040 | 2.830 | 2.880 | 165,657 | -0.17(-5.57%) |
Sep 21, 2015 | 3.260 | 3.260 | 2.896 | 3.050 | 217,203 | -0.23(-7.01%) |
Sep 18, 2015 | 3.160 | 3.280 | 3.140 | 3.280 | 313,244 | +0.09(+2.82%) |
Sep 17, 2015 | 3.040 | 3.320 | 3.000 | 3.190 | 278,328 | +0.17(+5.63%) |
Sep 16, 2015 | 2.910 | 3.100 | 2.840 | 3.020 | 147,543 | +0.08(+2.72%) |
Sep 15, 2015 | 2.990 | 3.000 | 2.870 | 2.940 | 62,854 | -0.06(-2.00%) |
Sep 14, 2015 | 2.750 | 3.010 | 2.750 | 3.000 | 118,153 | +0.29(+10.70%) |
Sep 11, 2015 | 2.550 | 2.780 | 2.510 | 2.710 | 233,089 | +0.15(+5.86%) |
Sep 10, 2015 | 2.630 | 2.690 | 2.560 | 2.560 | 77,237 | -0.09(-3.40%) |
Sep 09, 2015 | 2.600 | 2.684 | 2.510 | 2.650 | 59,409 | +0.07(+2.71%) |
Sep 08, 2015 | 2.620 | 2.700 | 2.510 | 2.580 | 106,620 | +0.00(+0.00%) |
Sep 04, 2015 | 2.520 | 2.580 | 2.580 | 2.580 | 131,000 | +0.06(+2.38%) |
Sep 03, 2015 | 2.590 | 2.650 | 2.520 | 2.520 | 56,922 | -0.06(-2.33%) |
Sep 02, 2015 | 2.730 | 2.730 | 2.530 | 2.580 | 148,735 | -0.11(-4.09%) |
Sep 01, 2015 | 2.690 | 2.730 | 2.620 | 2.690 | 58,669 | -0.06(-2.18%) |
Aug 31, 2015 | 2.820 | 2.980 | 2.670 | 2.750 | 125,861 | -0.13(-4.51%) |
Aug 28, 2015 | 2.660 | 2.950 | 2.660 | 2.880 | 136,339 | +0.23(+8.68%) |
Aug 27, 2015 | 2.500 | 2.670 | 2.480 | 2.650 | 66,695 | +0.19(+7.72%) |
Aug 26, 2015 | 2.580 | 2.580 | 2.340 | 2.460 | 123,271 | -0.02(-0.81%) |
Aug 25, 2015 | 2.400 | 2.650 | 2.400 | 2.480 | 273,521 | +0.21(+9.25%) |
Aug 24, 2015 | 2.300 | 2.365 | 2.000 | 2.270 | 385,390 | -0.24(-9.56%) |
Aug 21, 2015 | 2.750 | 2.798 | 2.510 | 2.510 | 273,290 | -0.27(-9.71%) |
Aug 20, 2015 | 2.910 | 2.930 | 2.760 | 2.780 | 186,596 | -0.19(-6.40%) |
Aug 19, 2015 | 3.030 | 3.080 | 2.930 | 2.970 | 167,979 | -0.06(-1.98%) |
Aug 18, 2015 | 3.080 | 3.140 | 3.030 | 3.030 | 167,652 | -0.07(-2.26%) |
Aug 17, 2015 | 3.060 | 3.140 | 3.033 | 3.100 | 143,691 | +0.02(+0.65%) |
Aug 14, 2015 | 3.090 | 3.140 | 3.000 | 3.080 | 186,903 | -0.02(-0.65%) |
Aug 13, 2015 | 3.120 | 3.220 | 3.100 | 3.100 | 139,579 | -0.09(-2.82%) |
Aug 12, 2015 | 3.000 | 3.230 | 2.980 | 3.190 | 115,161 | +0.15(+4.93%) |
Aug 11, 2015 | 3.090 | 3.200 | 2.940 | 3.040 | 178,315 | -0.11(-3.49%) |
Aug 10, 2015 | 3.290 | 3.370 | 3.050 | 3.150 | 354,615 | -0.10(-3.08%) |
Aug 07, 2015 | 3.250 | 3.390 | 3.110 | 3.250 | 212,695 | -0.07(-2.11%) |
Aug 06, 2015 | 3.410 | 3.410 | 3.225 | 3.320 | 260,684 | -0.04(-1.19%) |
Aug 05, 2015 | 3.440 | 3.480 | 3.300 | 3.360 | 180,103 | -0.07(-2.04%) |
Aug 04, 2015 | 3.450 | 3.500 | 3.420 | 3.430 | 133,809 | -0.05(-1.44%) |
Aug 03, 2015 | 3.440 | 3.500 | 3.410 | 3.480 | 142,310 | +0.11(+3.26%) |
Jul 31, 2015 | 3.500 | 3.600 | 3.350 | 3.370 | 181,703 | -0.09(-2.60%) |
Jul 30, 2015 | 3.400 | 3.500 | 3.300 | 3.460 | 201,921 | +0.05(+1.47%) |
Jul 29, 2015 | 3.560 | 3.560 | 3.260 | 3.410 | 309,724 | -0.15(-4.21%) |
Jul 28, 2015 | 3.470 | 3.680 | 3.350 | 3.560 | 1,019,604 | +0.12(+3.49%) |
Jul 27, 2015 | 3.450 | 3.510 | 3.320 | 3.440 | 229,080 | -0.04(-1.15%) |
Jul 24, 2015 | 3.530 | 3.620 | 3.450 | 3.480 | 337,683 | -0.12(-3.33%) |
Jul 23, 2015 | 3.430 | 3.720 | 3.430 | 3.600 | 249,267 | +0.02(+0.56%) |
Jul 22, 2015 | 3.550 | 3.840 | 3.330 | 3.580 | 555,483 | -0.01(-0.28%) |
Jul 21, 2015 | 3.580 | 3.850 | 3.550 | 3.590 | 303,396 | +0.01(+0.28%) |
Jul 20, 2015 | 3.780 | 3.780 | 3.550 | 3.580 | 139,810 | -0.19(-5.04%) |
Jul 17, 2015 | 3.630 | 4.000 | 3.630 | 3.770 | 258,104 | +0.24(+6.80%) |
Jul 16, 2015 | 3.710 | 3.820 | 3.520 | 3.530 | 121,285 | -0.18(-4.85%) |
Jul 15, 2015 | 3.820 | 3.820 | 3.700 | 3.710 | 78,898 | -0.10(-2.62%) |
Jul 14, 2015 | 3.820 | 3.940 | 3.650 | 3.810 | 114,509 | +0.08(+2.14%) |
Jul 13, 2015 | 3.800 | 3.940 | 3.690 | 3.730 | 166,601 | +0.05(+1.36%) |
Jul 10, 2015 | 3.550 | 3.760 | 3.510 | 3.680 | 110,024 | +0.18(+5.14%) |
Jul 09, 2015 | 3.580 | 3.580 | 3.480 | 3.500 | 54,838 | +0.01(+0.29%) |
Jul 08, 2015 | 3.480 | 3.560 | 3.480 | 3.490 | 133,096 | -0.06(-1.83%) |
Jul 07, 2015 | 3.520 | 3.665 | 3.450 | 3.555 | 170,748 | +0.01(+0.14%) |
Jul 06, 2015 | 3.580 | 3.640 | 3.460 | 3.550 | 72,660 | -0.05(-1.39%) |
Jul 02, 2015 | 3.320 | 3.600 | 3.600 | 3.600 | 162,300 | +0.25(+7.46%) |
Jul 01, 2015 | 3.460 | 3.610 | 3.320 | 3.350 | 103,130 | -0.01(-0.30%) |
Jun 30, 2015 | 3.240 | 3.430 | 3.230 | 3.360 | 100,496 | +0.14(+4.35%) |
Jun 29, 2015 | 3.400 | 3.510 | 3.200 | 3.220 | 269,346 | -0.29(-8.26%) |
Jun 26, 2015 | 3.800 | 3.800 | 3.370 | 3.510 | 262,944 | -0.24(-6.40%) |
Jun 25, 2015 | 3.680 | 3.820 | 3.630 | 3.750 | 222,892 | +0.08(+2.18%) |
Jun 24, 2015 | 3.720 | 3.850 | 3.570 | 3.670 | 122,584 | -0.02(-0.54%) |
Jun 23, 2015 | 3.840 | 3.960 | 3.650 | 3.690 | 252,607 | -0.13(-3.40%) |
Jun 22, 2015 | 3.700 | 4.080 | 3.519 | 3.820 | 1,035,148 | +0.16(+4.37%) |
Jun 19, 2015 | 3.120 | 3.690 | 3.100 | 3.660 | 1,442,741 | +0.54(+17.31%) |
Jun 18, 2015 | 3.120 | 3.270 | 3.120 | 3.120 | 162,329 | +0.00(+0.00%) |
Jun 17, 2015 | 2.880 | 3.201 | 2.530 | 3.120 | 530,450 | +0.13(+4.35%) |
Jun 16, 2015 | 2.960 | 3.300 | 2.950 | 2.990 | 543,170 | +0.04(+1.36%) |
Jun 15, 2015 | 3.030 | 3.050 | 2.920 | 2.950 | 196,475 | -0.14(-4.53%) |
Jun 12, 2015 | 3.180 | 3.270 | 3.080 | 3.090 | 87,147 | -0.06(-1.90%) |
Jun 11, 2015 | 3.100 | 3.200 | 3.090 | 3.150 | 237,770 | +0.07(+2.27%) |
Jun 10, 2015 | 3.090 | 3.130 | 3.050 | 3.080 | 88,655 | -0.06(-1.91%) |
Jun 09, 2015 | 3.100 | 3.210 | 3.010 | 3.140 | 75,827 | +0.06(+1.95%) |
Jun 08, 2015 | 3.230 | 3.300 | 3.070 | 3.080 | 73,788 | -0.15(-4.64%) |
Jun 05, 2015 | 2.920 | 3.370 | 2.920 | 3.230 | 112,816 | +0.12(+3.86%) |
Jun 04, 2015 | 3.400 | 3.450 | 2.860 | 3.110 | 515,943 | -0.29(-8.53%) |
Jun 03, 2015 | 2.870 | 3.440 | 2.840 | 3.400 | 682,607 | +0.54(+18.88%) |
Jun 02, 2015 | 2.840 | 2.930 | 2.820 | 2.860 | 94,837 | +0.02(+0.70%) |