Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.631 | 1.645 | 1.595 | 1.631 | 2,690,250 | -0.12(-6.77%) |
Jan 28, 2016 | 1.740 | 1.777 | 1.695 | 1.749 | 2,675,674 | -0.06(-3.52%) |
Jan 27, 2016 | 1.795 | 1.822 | 1.736 | 1.813 | 3,700,858 | +0.04(+2.05%) |
Jan 26, 2016 | 1.713 | 1.813 | 1.704 | 1.777 | 4,671,763 | +0.12(+7.14%) |
Jan 25, 2016 | 1.595 | 1.658 | 1.567 | 1.658 | 3,915,534 | +0.15(+10.30%) |
Jan 22, 2016 | 1.503 | 1.549 | 1.485 | 1.503 | 1,909,425 | -0.07(-4.62%) |
Jan 21, 2016 | 1.531 | 1.576 | 1.485 | 1.576 | 2,738,597 | +0.05(+2.98%) |
Jan 20, 2016 | 1.476 | 1.531 | 1.467 | 1.531 | 4,510,546 | +0.15(+11.26%) |
Jan 19, 2016 | 1.467 | 1.467 | 1.321 | 1.376 | 3,341,740 | -0.09(-6.21%) |
Jan 15, 2016 | 1.549 | 1.467 | 1.467 | 1.467 | 2,974,646 | +0.11(+8.05%) |
Jan 14, 2016 | 1.467 | 1.467 | 1.312 | 1.358 | 3,458,351 | -0.04(-2.61%) |
Jan 13, 2016 | 1.303 | 1.458 | 1.267 | 1.394 | 6,144,110 | +0.16(+13.33%) |
Jan 12, 2016 | 1.230 | 1.239 | 1.162 | 1.230 | 3,372,445 | +0.05(+4.65%) |
Jan 11, 2016 | 1.267 | 1.285 | 1.157 | 1.175 | 2,443,814 | +0.00(+0.00%) |
Jan 08, 2016 | 1.248 | 1.262 | 1.103 | 1.175 | 2,964,821 | -0.14(-10.42%) |
Jan 07, 2016 | 1.330 | 1.330 | 1.235 | 1.312 | 4,941,990 | +0.10(+8.27%) |
Jan 06, 2016 | 1.139 | 1.221 | 1.130 | 1.212 | 3,962,959 | +0.16(+15.65%) |
Jan 05, 2016 | 1.011 | 1.057 | 0.9841 | 1.048 | 3,247,018 | +0.08(+8.49%) |
Jan 04, 2016 | 0.9567 | 0.9658 | 0.9203 | 0.9658 | 2,086,247 | +0.12(+14.10%) |
Dec 31, 2015 | 0.8474 | 0.8465 | 0.8465 | 0.8465 | 561,587 | -0.00(-0.44%) |
Dec 30, 2015 | 0.8566 | 0.8656 | 0.8308 | 0.8502 | 699,586 | -0.01(-1.65%) |
Dec 29, 2015 | 0.9057 | 0.9057 | 0.8474 | 0.8645 | 984,747 | -0.00(-0.44%) |
Dec 28, 2015 | 0.9112 | 0.9203 | 0.8628 | 0.8683 | 1,199,390 | -0.07(-7.48%) |
Dec 24, 2015 | 0.9476 | 0.9385 | 0.9385 | 0.9385 | 761,989 | +0.02(+1.98%) |
Dec 23, 2015 | 0.8560 | 0.9658 | 0.8314 | 0.9203 | 3,851,031 | +0.11(+14.11%) |
Dec 22, 2015 | 0.8549 | 0.8549 | 0.7927 | 0.8065 | 1,302,346 | -0.01(-1.54%) |
Dec 21, 2015 | 0.8474 | 0.8656 | 0.7943 | 0.8190 | 2,174,676 | +0.06(+8.28%) |
Dec 18, 2015 | 0.7726 | 0.8011 | 0.7317 | 0.7565 | 19,643,774 | +0.06(+9.24%) |
Dec 17, 2015 | 0.7678 | 0.7678 | 0.6909 | 0.6925 | 2,764,844 | -0.07(-9.20%) |
Dec 16, 2015 | 0.7591 | 0.7794 | 0.7244 | 0.7626 | 2,040,232 | +0.02(+2.70%) |
Dec 15, 2015 | 0.7359 | 0.7462 | 0.6980 | 0.7426 | 1,775,428 | +0.01(+1.87%) |
Dec 14, 2015 | 0.8027 | 0.8137 | 0.7107 | 0.7289 | 2,762,402 | -0.12(-14.16%) |
Dec 11, 2015 | 0.9021 | 0.9021 | 0.8071 | 0.8492 | 5,259,976 | +0.06(+7.53%) |
Dec 10, 2015 | 0.7745 | 0.8109 | 0.7563 | 0.7897 | 2,832,881 | +0.06(+8.34%) |
Dec 09, 2015 | 0.6925 | 0.7289 | 0.6857 | 0.7289 | 2,177,194 | +0.06(+9.59%) |
Dec 08, 2015 | 0.6672 | 0.6814 | 0.6472 | 0.6652 | 882,762 | +0.02(+2.82%) |
Dec 07, 2015 | 0.6670 | 0.6743 | 0.6304 | 0.6469 | 1,808,591 | -0.02(-2.74%) |
Dec 04, 2015 | 0.5899 | 0.6652 | 0.5786 | 0.6652 | 1,964,706 | +0.07(+10.94%) |
Dec 03, 2015 | 0.5563 | 0.6053 | 0.5445 | 0.5995 | 1,018,068 | +0.00(+0.18%) |
Dec 02, 2015 | 0.5500 | 0.5985 | 0.5467 | 0.5985 | 1,931,296 | +0.04(+7.67%) |
Dec 01, 2015 | 0.5294 | 0.5702 | 0.5294 | 0.5558 | 978,463 | +0.00(+0.11%) |
Nov 30, 2015 | 0.5376 | 0.5631 | 0.5285 | 0.5552 | 1,377,227 | +0.04(+8.34%) |
Nov 27, 2015 | 0.5310 | 0.5436 | 0.5079 | 0.5124 | 639,089 | -0.02(-3.37%) |
Nov 25, 2015 | 0.5558 | 0.5303 | 0.5303 | 0.5303 | 837,716 | -0.03(-4.59%) |
Nov 24, 2015 | 0.5524 | 0.5626 | 0.5380 | 0.5558 | 1,265,589 | +0.05(+8.93%) |
Nov 23, 2015 | 0.5103 | 0.5467 | 0.4920 | 0.5103 | 910,356 | +0.03(+5.66%) |
Nov 20, 2015 | 0.5564 | 0.5654 | 0.4829 | 0.4829 | 1,962,476 | -0.06(-11.31%) |
Nov 19, 2015 | 0.5497 | 0.5740 | 0.5445 | 0.5445 | 1,168,970 | -0.01(-1.37%) |
Nov 18, 2015 | 0.5172 | 0.5557 | 0.5011 | 0.5521 | 928,933 | +0.06(+12.20%) |
Nov 17, 2015 | 0.5205 | 0.5382 | 0.4920 | 0.4920 | 1,621,847 | -0.06(-11.48%) |
Nov 16, 2015 | 0.5458 | 0.5568 | 0.5376 | 0.5558 | 501,112 | +0.00(+0.02%) |
Nov 13, 2015 | 0.5386 | 0.5622 | 0.5163 | 0.5557 | 1,634,556 | -0.00(-0.03%) |
Nov 12, 2015 | 0.5558 | 0.5923 | 0.5285 | 0.5559 | 1,470,756 | -0.04(-6.35%) |
Nov 11, 2015 | 0.6096 | 0.6121 | 0.5936 | 0.5936 | 866,432 | -0.04(-5.58%) |
Nov 10, 2015 | 0.6114 | 0.6287 | 0.5901 | 0.6287 | 1,050,538 | -0.01(-1.43%) |
Nov 09, 2015 | 0.6415 | 0.6415 | 0.6014 | 0.6378 | 1,828,693 | +0.03(+4.63%) |
Nov 06, 2015 | 0.6105 | 0.6342 | 0.6029 | 0.6096 | 1,297,399 | -0.01(-1.18%) |
Nov 05, 2015 | 0.6618 | 0.6618 | 0.6129 | 0.6169 | 1,653,528 | +0.01(+1.58%) |
Nov 04, 2015 | 0.6378 | 0.6550 | 0.5834 | 0.6073 | 1,772,980 | -0.04(-5.58%) |
Nov 03, 2015 | 0.6651 | 0.6679 | 0.6299 | 0.6432 | 1,324,604 | -0.00(-0.30%) |
Nov 02, 2015 | 0.5536 | 0.6460 | 0.5536 | 0.6451 | 833,704 | +0.03(+4.69%) |
Oct 30, 2015 | 0.6196 | 0.6499 | 0.6157 | 0.6162 | 1,353,026 | -0.00(-0.15%) |
Oct 29, 2015 | 0.6317 | 0.6834 | 0.6170 | 0.6171 | 1,925,340 | -0.03(-4.04%) |
Oct 28, 2015 | 0.7093 | 0.7380 | 0.6431 | 0.6431 | 3,540,433 | -0.04(-6.49%) |
Oct 27, 2015 | 0.6652 | 0.6980 | 0.6463 | 0.6877 | 1,515,249 | +0.03(+4.34%) |
Oct 26, 2015 | 0.6806 | 0.6966 | 0.6591 | 0.6591 | 705,975 | -0.02(-2.40%) |
Oct 23, 2015 | 0.7130 | 0.7130 | 0.6583 | 0.6754 | 2,241,144 | -0.02(-3.36%) |
Oct 22, 2015 | 0.7016 | 0.7130 | 0.6766 | 0.6989 | 1,122,995 | -0.00(-0.32%) |
Oct 21, 2015 | 0.7288 | 0.7289 | 0.6560 | 0.7011 | 2,096,841 | -0.02(-2.85%) |
Oct 20, 2015 | 0.6934 | 0.7438 | 0.6925 | 0.7217 | 1,216,827 | +0.03(+4.47%) |
Oct 19, 2015 | 0.7201 | 0.7289 | 0.6738 | 0.6908 | 1,363,319 | -0.04(-5.34%) |
Oct 16, 2015 | 0.7563 | 0.7680 | 0.7125 | 0.7298 | 1,049,819 | -0.03(-3.52%) |
Oct 15, 2015 | 0.7508 | 0.7699 | 0.7017 | 0.7565 | 2,083,145 | -0.01(-1.67%) |
Oct 14, 2015 | 0.6834 | 0.8018 | 0.6788 | 0.7693 | 3,875,680 | +0.11(+17.10%) |
Oct 13, 2015 | 0.7014 | 0.7038 | 0.6560 | 0.6570 | 1,904,493 | -0.04(-5.34%) |
Oct 12, 2015 | 0.7289 | 0.7468 | 0.6845 | 0.6940 | 1,627,489 | -0.01(-1.08%) |
Oct 09, 2015 | 0.6399 | 0.7107 | 0.6233 | 0.7016 | 6,438,268 | +0.09(+14.89%) |
Oct 08, 2015 | 0.5831 | 0.6550 | 0.5831 | 0.6107 | 4,181,744 | +0.03(+4.80%) |
Oct 07, 2015 | 0.5759 | 0.6014 | 0.5583 | 0.5827 | 2,611,185 | +0.01(+2.17%) |
Oct 06, 2015 | 0.6015 | 0.6196 | 0.5699 | 0.5703 | 3,208,729 | -0.01(-2.20%) |
Oct 05, 2015 | 0.5831 | 0.6014 | 0.5705 | 0.5831 | 4,027,885 | +0.03(+5.00%) |
Oct 02, 2015 | 0.5503 | 0.5745 | 0.5379 | 0.5554 | 4,880,684 | +0.03(+5.65%) |
Oct 01, 2015 | 0.6056 | 0.6056 | 0.5205 | 0.5257 | 2,556,798 | -0.02(-4.33%) |
Sep 30, 2015 | 0.5804 | 0.5831 | 0.5449 | 0.5494 | 1,948,604 | -0.01(-2.63%) |
Sep 29, 2015 | 0.5823 | 0.6102 | 0.5561 | 0.5643 | 3,067,262 | +0.01(+2.55%) |
Sep 28, 2015 | 0.6186 | 0.6186 | 0.5431 | 0.5503 | 2,525,806 | -0.05(-8.96%) |
Sep 25, 2015 | 0.5968 | 0.6287 | 0.5968 | 0.6044 | 3,541,625 | -0.01(-1.00%) |
Sep 24, 2015 | 0.6014 | 0.6139 | 0.5786 | 0.6105 | 4,388,105 | +0.03(+5.51%) |
Sep 23, 2015 | 0.6305 | 0.6369 | 0.5786 | 0.5786 | 2,650,476 | -0.01(-2.32%) |
Sep 22, 2015 | 0.6434 | 0.6596 | 0.5923 | 0.5924 | 4,149,888 | -0.08(-12.16%) |
Sep 21, 2015 | 0.7472 | 0.7633 | 0.6661 | 0.6744 | 4,306,356 | -0.05(-7.35%) |
Sep 18, 2015 | 0.8655 | 0.8745 | 0.7278 | 0.7278 | 80,768,976 | -0.09(-10.54%) |
Sep 17, 2015 | 0.7545 | 0.8355 | 0.7545 | 0.8136 | 4,847,165 | +0.04(+5.15%) |
Sep 16, 2015 | 0.7253 | 0.7738 | 0.7220 | 0.7738 | 4,894,723 | +0.06(+8.39%) |
Sep 15, 2015 | 0.6469 | 0.7415 | 0.6469 | 0.7139 | 4,147,448 | +0.03(+5.14%) |
Sep 14, 2015 | 0.6395 | 0.7125 | 0.6153 | 0.6790 | 5,428,313 | +0.05(+8.22%) |
Sep 11, 2015 | 0.6744 | 0.6923 | 0.5757 | 0.6274 | 4,711,632 | -0.02(-2.73%) |
Sep 10, 2015 | 0.6816 | 0.6925 | 0.6314 | 0.6450 | 2,862,383 | -0.02(-3.19%) |
Sep 09, 2015 | 0.6904 | 0.7927 | 0.6523 | 0.6662 | 1,940,895 | -0.00(-0.67%) |
Sep 08, 2015 | 0.7016 | 0.7107 | 0.6508 | 0.6707 | 2,868,763 | -0.03(-4.00%) |
Sep 04, 2015 | 0.7198 | 0.6987 | 0.6987 | 0.6987 | 2,224,180 | +0.00(+0.38%) |
Sep 03, 2015 | 0.7277 | 0.7596 | 0.6960 | 0.6960 | 2,552,518 | -0.03(-4.43%) |
Sep 02, 2015 | 0.7565 | 0.7787 | 0.7107 | 0.7283 | 1,525,263 | -0.04(-5.46%) |
Sep 01, 2015 | 0.8654 | 0.8654 | 0.7654 | 0.7704 | 1,327,970 | -0.07(-8.37%) |
Aug 31, 2015 | 0.8018 | 0.8474 | 0.7764 | 0.8407 | 1,454,826 | +0.01(+0.98%) |
Aug 28, 2015 | 0.8238 | 0.8471 | 0.8019 | 0.8325 | 2,120,510 | +0.01(+0.99%) |
Aug 27, 2015 | 0.8007 | 0.8473 | 0.7563 | 0.8243 | 2,218,102 | +0.06(+7.50%) |
Aug 26, 2015 | 0.8529 | 0.8655 | 0.7563 | 0.7668 | 2,560,903 | -0.07(-7.85%) |
Aug 25, 2015 | 0.9476 | 0.9658 | 0.8212 | 0.8322 | 2,598,608 | -0.06(-7.08%) |
Aug 24, 2015 | 0.9658 | 1.052 | 0.8956 | 0.8956 | 3,843,262 | -0.09(-8.99%) |
Aug 21, 2015 | 1.039 | 1.048 | 0.9385 | 0.9841 | 4,736,700 | -0.02(-1.82%) |
Aug 20, 2015 | 0.9476 | 1.021 | 0.9385 | 1.002 | 4,033,683 | +0.08(+8.91%) |
Aug 19, 2015 | 0.8636 | 0.9294 | 0.8543 | 0.9203 | 1,982,767 | +0.01(+1.00%) |
Aug 18, 2015 | 0.9110 | 0.9294 | 0.8847 | 0.9112 | 1,618,638 | -0.05(-5.66%) |
Aug 17, 2015 | 0.9203 | 0.9841 | 0.9203 | 0.9658 | 1,900,615 | +0.07(+7.98%) |
Aug 14, 2015 | 0.9294 | 0.9749 | 0.8923 | 0.8945 | 1,029,645 | +0.00(+0.17%) |
Aug 13, 2015 | 0.9749 | 1.002 | 0.8929 | 0.8929 | 2,315,269 | -0.16(-15.52%) |
Aug 12, 2015 | 1.021 | 1.057 | 0.9841 | 1.057 | 2,699,470 | +0.06(+6.42%) |
Aug 11, 2015 | 0.9567 | 0.9932 | 0.9294 | 0.9932 | 1,592,461 | +0.06(+6.86%) |
Aug 10, 2015 | 0.9112 | 0.9294 | 0.8740 | 0.9294 | 1,327,039 | +0.07(+8.21%) |
Aug 07, 2015 | 0.8611 | 0.9294 | 0.8519 | 0.8589 | 1,366,395 | -0.01(-0.91%) |
Aug 06, 2015 | 0.8747 | 0.8930 | 0.8416 | 0.8668 | 1,201,722 | +0.01(+1.34%) |
Aug 05, 2015 | 0.8633 | 0.8908 | 0.8518 | 0.8553 | 1,309,630 | -0.05(-5.18%) |
Aug 04, 2015 | 0.8580 | 0.9021 | 0.8397 | 0.9021 | 1,463,349 | +0.04(+4.43%) |
Aug 03, 2015 | 0.8884 | 0.8929 | 0.8601 | 0.8638 | 792,305 | -0.05(-5.00%) |
Jul 31, 2015 | 0.9112 | 0.9385 | 0.8810 | 0.9093 | 1,212,596 | +0.05(+5.60%) |
Jul 30, 2015 | 0.9203 | 0.9385 | 0.8565 | 0.8611 | 2,655,462 | -0.10(-10.85%) |
Jul 29, 2015 | 0.9385 | 0.9841 | 0.9203 | 0.9658 | 1,532,133 | +0.04(+3.92%) |
Jul 28, 2015 | 0.9385 | 0.9476 | 0.9294 | 0.9294 | 1,352,283 | -0.02(-1.92%) |
Jul 27, 2015 | 0.9567 | 0.9932 | 0.9385 | 0.9476 | 2,932,034 | -0.04(-3.70%) |
Jul 24, 2015 | 0.8796 | 0.9932 | 0.8705 | 0.9841 | 6,144,986 | +0.06(+6.93%) |
Jul 23, 2015 | 0.9841 | 0.9841 | 0.9110 | 0.9203 | 5,180,301 | -0.04(-3.81%) |
Jul 22, 2015 | 0.9567 | 0.9749 | 0.9294 | 0.9567 | 2,395,839 | -0.01(-0.94%) |
Jul 21, 2015 | 0.9567 | 0.9932 | 0.9294 | 0.9658 | 2,275,804 | +0.07(+8.19%) |
Jul 20, 2015 | 0.9658 | 0.9841 | 0.8928 | 0.8928 | 4,859,725 | -0.14(-13.29%) |
Jul 17, 2015 | 1.039 | 1.066 | 1.030 | 1.030 | 2,874,015 | -0.03(-2.59%) |
Jul 16, 2015 | 1.039 | 1.066 | 1.039 | 1.057 | 1,144,621 | -0.04(-3.33%) |
Jul 15, 2015 | 1.084 | 1.139 | 1.075 | 1.093 | 1,698,633 | +0.00(+0.00%) |
Jul 14, 2015 | 1.075 | 1.121 | 1.048 | 1.093 | 1,311,422 | +0.00(+0.00%) |
Jul 13, 2015 | 1.048 | 1.103 | 1.048 | 1.093 | 1,548,399 | +0.02(+1.69%) |
Jul 10, 2015 | 1.075 | 1.093 | 1.062 | 1.075 | 3,226,800 | -0.03(-2.48%) |
Jul 09, 2015 | 1.121 | 1.139 | 1.093 | 1.103 | 2,644,701 | -0.04(-3.20%) |
Jul 08, 2015 | 1.148 | 1.175 | 1.130 | 1.139 | 3,331,163 | -0.04(-3.10%) |
Jul 07, 2015 | 1.166 | 1.203 | 1.139 | 1.175 | 2,847,145 | -0.05(-3.73%) |
Jul 06, 2015 | 1.148 | 1.239 | 1.130 | 1.221 | 1,947,962 | +0.05(+3.88%) |
Jul 02, 2015 | 1.194 | 1.175 | 1.175 | 1.175 | 4,044,482 | -0.03(-2.27%) |
Jul 01, 2015 | 1.212 | 1.221 | 1.194 | 1.203 | 2,419,673 | -0.02(-1.49%) |
Jun 30, 2015 | 1.230 | 1.239 | 1.203 | 1.221 | 5,941,427 | -0.06(-4.97%) |
Jun 29, 2015 | 1.285 | 1.312 | 1.276 | 1.285 | 1,144,951 | +0.03(+2.17%) |
Jun 26, 2015 | 1.257 | 1.285 | 1.248 | 1.257 | 1,739,231 | +0.00(+0.00%) |
Jun 25, 2015 | 1.239 | 1.257 | 1.221 | 1.257 | 1,466,945 | +0.04(+2.99%) |
Jun 24, 2015 | 1.194 | 1.230 | 1.194 | 1.221 | 1,197,150 | +0.03(+2.29%) |
Jun 23, 2015 | 1.212 | 1.230 | 1.194 | 1.194 | 3,120,899 | -0.09(-7.09%) |
Jun 22, 2015 | 1.257 | 1.294 | 1.248 | 1.285 | 2,230,753 | -0.05(-3.42%) |
Jun 19, 2015 | 1.321 | 1.349 | 1.294 | 1.330 | 9,185,074 | -0.03(-2.01%) |
Jun 18, 2015 | 1.312 | 1.367 | 1.294 | 1.358 | 2,823,141 | +0.08(+6.43%) |
Jun 17, 2015 | 1.230 | 1.285 | 1.221 | 1.276 | 2,130,257 | +0.04(+2.94%) |
Jun 16, 2015 | 1.230 | 1.239 | 1.212 | 1.239 | 2,451,181 | +0.01(+0.74%) |
Jun 15, 2015 | 1.221 | 1.248 | 1.203 | 1.230 | 2,036,770 | +0.00(+0.00%) |
Jun 12, 2015 | 1.257 | 1.267 | 1.221 | 1.230 | 1,273,104 | -0.01(-0.74%) |
Jun 11, 2015 | 1.267 | 1.285 | 1.239 | 1.239 | 1,376,144 | -0.05(-3.55%) |
Jun 10, 2015 | 1.312 | 1.312 | 1.276 | 1.285 | 1,583,378 | +0.03(+2.17%) |
Jun 09, 2015 | 1.276 | 1.312 | 1.244 | 1.257 | 2,179,520 | +0.04(+2.99%) |
Jun 08, 2015 | 1.239 | 1.239 | 1.212 | 1.221 | 1,123,858 | +0.00(+0.00%) |
Jun 05, 2015 | 1.239 | 1.248 | 1.221 | 1.221 | 2,038,978 | -0.04(-2.90%) |
Jun 04, 2015 | 1.285 | 1.303 | 1.248 | 1.257 | 2,085,015 | -0.05(-3.50%) |
Jun 03, 2015 | 1.321 | 1.339 | 1.303 | 1.303 | 1,488,710 | -0.05(-3.38%) |
Jun 02, 2015 | 1.339 | 1.357 | 1.312 | 1.349 | 1,386,981 | +0.04(+2.78%) |
Jun 01, 2015 | 1.349 | 1.376 | 1.312 | 1.312 | 1,173,321 | -0.04(-2.70%) |
May 29, 2015 | 1.358 | 1.403 | 1.349 | 1.349 | 1,273,176 | +0.06(+4.96%) |
May 28, 2015 | 1.285 | 1.312 | 1.276 | 1.285 | 2,492,983 | +0.00(+0.00%) |
May 27, 2015 | 1.339 | 1.349 | 1.285 | 1.285 | 2,896,489 | -0.06(-4.73%) |
May 26, 2015 | 1.358 | 1.367 | 1.330 | 1.349 | 3,710,904 | -0.05(-3.90%) |
May 22, 2015 | 1.403 | 1.403 | 1.403 | 1.403 | 2,046,605 | +0.00(+0.00%) |
May 21, 2015 | 1.431 | 1.431 | 1.394 | 1.403 | 3,227,053 | -0.02(-1.28%) |
May 20, 2015 | 1.421 | 1.440 | 1.412 | 1.421 | 2,784,485 | +0.00(+0.00%) |
May 19, 2015 | 1.431 | 1.467 | 1.408 | 1.421 | 4,563,884 | -0.07(-4.88%) |
May 18, 2015 | 1.549 | 1.549 | 1.485 | 1.494 | 1,702,977 | -0.03(-1.80%) |
May 15, 2015 | 1.494 | 1.563 | 1.485 | 1.522 | 4,997,518 | +0.00(+0.00%) |
May 14, 2015 | 1.649 | 1.658 | 1.513 | 1.522 | 4,193,074 | -0.14(-8.24%) |
May 13, 2015 | 1.722 | 1.731 | 1.622 | 1.658 | 3,552,218 | -0.03(-1.62%) |
May 12, 2015 | 1.622 | 1.704 | 1.613 | 1.686 | 2,518,784 | +0.05(+3.35%) |
May 11, 2015 | 1.613 | 1.658 | 1.585 | 1.631 | 2,371,925 | -0.02(-1.10%) |
May 08, 2015 | 1.613 | 1.658 | 1.604 | 1.649 | 1,066,079 | +0.03(+1.69%) |
May 07, 2015 | 1.613 | 1.640 | 1.576 | 1.622 | 3,748,675 | -0.09(-5.32%) |
May 06, 2015 | 1.777 | 1.795 | 1.704 | 1.713 | 2,250,278 | -0.05(-3.09%) |
May 05, 2015 | 1.813 | 1.841 | 1.740 | 1.768 | 1,460,679 | -0.03(-1.52%) |
May 04, 2015 | 1.804 | 1.822 | 1.759 | 1.795 | 1,383,454 | +0.03(+1.55%) |
May 01, 2015 | 1.740 | 1.777 | 1.722 | 1.768 | 1,212,413 | +0.00(+0.00%) |
Apr 30, 2015 | 1.786 | 1.813 | 1.722 | 1.768 | 3,579,678 | -0.11(-5.83%) |
Apr 29, 2015 | 1.877 | 1.904 | 1.822 | 1.877 | 2,577,316 | -0.01(-0.48%) |
Apr 28, 2015 | 1.836 | 1.923 | 1.831 | 1.886 | 2,595,108 | +0.09(+5.08%) |
Apr 27, 2015 | 1.768 | 1.831 | 1.749 | 1.795 | 2,077,400 | +0.06(+3.68%) |
Apr 24, 2015 | 1.786 | 1.795 | 1.713 | 1.731 | 2,714,416 | -0.07(-4.04%) |
Apr 23, 2015 | 1.740 | 1.822 | 1.740 | 1.804 | 1,615,576 | +0.06(+3.66%) |
Apr 22, 2015 | 1.850 | 1.850 | 1.740 | 1.740 | 2,284,033 | -0.13(-6.83%) |
Apr 21, 2015 | 1.786 | 1.877 | 1.777 | 1.868 | 2,552,372 | +0.09(+5.13%) |
Apr 20, 2015 | 1.768 | 1.786 | 1.740 | 1.777 | 1,889,658 | +0.02(+1.04%) |
Apr 17, 2015 | 1.777 | 1.795 | 1.713 | 1.759 | 2,268,952 | +0.00(+0.00%) |
Apr 16, 2015 | 1.841 | 1.850 | 1.749 | 1.759 | 2,633,620 | -0.05(-3.02%) |
Apr 15, 2015 | 1.777 | 1.813 | 1.749 | 1.813 | 2,304,066 | +0.09(+5.29%) |
Apr 14, 2015 | 1.713 | 1.749 | 1.686 | 1.722 | 2,062,397 | +0.04(+2.16%) |
Apr 13, 2015 | 1.695 | 1.731 | 1.649 | 1.686 | 2,138,806 | -0.06(-3.65%) |
Apr 10, 2015 | 1.722 | 1.749 | 1.690 | 1.749 | 1,980,797 | +0.10(+6.08%) |
Apr 09, 2015 | 1.695 | 1.713 | 1.613 | 1.649 | 2,043,893 | -0.10(-5.73%) |
Apr 08, 2015 | 1.804 | 1.812 | 1.722 | 1.749 | 1,481,977 | -0.06(-3.52%) |
Apr 07, 2015 | 1.831 | 1.859 | 1.804 | 1.813 | 1,611,966 | +0.00(+0.00%) |
Apr 06, 2015 | 1.831 | 1.831 | 1.777 | 1.813 | 1,584,342 | +0.05(+3.11%) |
Apr 02, 2015 | 1.786 | 1.759 | 1.759 | 1.759 | 2,407,022 | -0.05(-3.02%) |
Apr 01, 2015 | 1.631 | 1.813 | 1.604 | 1.813 | 3,829,808 | +0.23(+14.37%) |
Mar 31, 2015 | 1.595 | 1.649 | 1.558 | 1.585 | 4,480,916 | +0.02(+1.16%) |
Mar 30, 2015 | 1.595 | 1.622 | 1.558 | 1.567 | 2,146,551 | -0.07(-4.44%) |
Mar 27, 2015 | 1.686 | 1.704 | 1.631 | 1.640 | 2,588,055 | -0.07(-4.26%) |
Mar 26, 2015 | 1.813 | 1.822 | 1.704 | 1.713 | 4,528,006 | -0.01(-0.53%) |
Mar 25, 2015 | 1.786 | 1.804 | 1.722 | 1.722 | 2,384,273 | +0.00(+0.00%) |
Mar 24, 2015 | 1.740 | 1.777 | 1.722 | 1.722 | 1,427,539 | -0.04(-2.07%) |
Mar 23, 2015 | 1.740 | 1.786 | 1.740 | 1.759 | 2,997,311 | +0.00(+0.00%) |
Mar 20, 2015 | 1.713 | 1.822 | 1.713 | 1.759 | 8,952,887 | +0.09(+5.46%) |
Mar 19, 2015 | 1.667 | 1.713 | 1.649 | 1.667 | 3,102,913 | -0.01(-0.54%) |
Mar 18, 2015 | 1.576 | 1.677 | 1.540 | 1.677 | 6,764,999 | +0.10(+6.36%) |
Mar 17, 2015 | 1.576 | 1.613 | 1.549 | 1.576 | 3,248,635 | -0.03(-1.70%) |
Mar 16, 2015 | 1.531 | 1.640 | 1.522 | 1.604 | 5,065,594 | +0.06(+4.14%) |
Mar 13, 2015 | 1.576 | 1.595 | 1.522 | 1.540 | 2,495,367 | -0.05(-3.43%) |
Mar 12, 2015 | 1.667 | 1.667 | 1.576 | 1.595 | 2,188,184 | -0.07(-4.37%) |
Mar 11, 2015 | 1.613 | 1.667 | 1.567 | 1.667 | 2,881,237 | +0.04(+2.23%) |
Mar 10, 2015 | 1.667 | 1.713 | 1.604 | 1.631 | 3,653,681 | -0.07(-4.28%) |
Mar 09, 2015 | 1.777 | 1.786 | 1.686 | 1.704 | 1,888,100 | -0.07(-4.10%) |
Mar 06, 2015 | 1.904 | 1.913 | 1.749 | 1.777 | 5,144,207 | -0.22(-10.96%) |
Mar 05, 2015 | 2.041 | 2.050 | 1.995 | 1.995 | 940,455 | -0.05(-2.67%) |
Mar 04, 2015 | 2.132 | 2.141 | 2.050 | 2.050 | 1,288,703 | -0.09(-4.26%) |
Mar 03, 2015 | 2.251 | 2.269 | 2.141 | 2.141 | 1,968,394 | -0.08(-3.69%) |
Mar 02, 2015 | 2.278 | 2.305 | 2.205 | 2.223 | 2,676,223 | -0.02(-0.81%) |
Feb 27, 2015 | 2.241 | 2.287 | 2.241 | 2.241 | 879,038 | +0.02(+0.82%) |
Feb 26, 2015 | 2.232 | 2.251 | 2.205 | 2.223 | 1,173,672 | +0.05(+2.09%) |
Feb 25, 2015 | 2.187 | 2.214 | 2.159 | 2.178 | 2,024,667 | +0.04(+1.70%) |
Feb 24, 2015 | 2.132 | 2.196 | 2.132 | 2.141 | 1,506,716 | -0.04(-1.67%) |
Feb 23, 2015 | 2.150 | 2.205 | 2.114 | 2.178 | 2,525,018 | -0.03(-1.24%) |
Feb 20, 2015 | 2.214 | 2.241 | 2.187 | 2.205 | 6,063,774 | +0.04(+1.68%) |
Feb 19, 2015 | 2.205 | 2.232 | 2.159 | 2.169 | 3,031,712 | -0.03(-1.24%) |
Feb 18, 2015 | 2.214 | 2.241 | 2.141 | 2.196 | 6,266,555 | +0.01(+0.42%) |
Feb 17, 2015 | 2.296 | 2.314 | 2.187 | 2.187 | 2,807,897 | -0.22(-9.09%) |
Feb 13, 2015 | 2.415 | 2.405 | 2.405 | 2.405 | 1,925,552 | -0.03(-1.12%) |
Feb 12, 2015 | 2.424 | 2.456 | 2.360 | 2.433 | 1,724,905 | +0.00(+0.00%) |
Feb 11, 2015 | 2.497 | 2.524 | 2.415 | 2.433 | 2,682,643 | -0.06(-2.55%) |
Feb 10, 2015 | 2.478 | 2.551 | 2.451 | 2.497 | 2,903,159 | -0.02(-0.72%) |
Feb 09, 2015 | 2.588 | 2.597 | 2.497 | 2.515 | 5,124,126 | -0.11(-4.17%) |
Feb 06, 2015 | 2.633 | 2.697 | 2.633 | 2.624 | 4,920,612 | -0.16(-5.88%) |
Feb 05, 2015 | 2.752 | 2.816 | 2.715 | 2.788 | 3,184,317 | +0.04(+1.32%) |
Feb 04, 2015 | 2.816 | 2.816 | 2.697 | 2.752 | 4,266,643 | -0.04(-1.31%) |
Feb 03, 2015 | 2.825 | 2.898 | 2.779 | 2.788 | 5,360,203 | -0.04(-1.29%) |