Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.130 | 1.264 | 1.130 | 1.262 | 12,989,920 | +0.15(+13.50%) |
Jan 28, 2016 | 1.149 | 1.154 | 1.087 | 1.112 | 6,814,043 | -0.01(-0.88%) |
Jan 27, 2016 | 1.142 | 1.187 | 1.104 | 1.122 | 9,948,544 | -0.04(-3.55%) |
Jan 26, 2016 | 1.147 | 1.189 | 1.127 | 1.163 | 8,654,620 | +0.03(+2.94%) |
Jan 25, 2016 | 1.167 | 1.179 | 1.122 | 1.129 | 8,298,052 | -0.05(-4.28%) |
Jan 22, 2016 | 1.177 | 1.203 | 1.158 | 1.180 | 13,384,654 | +0.07(+5.85%) |
Jan 21, 2016 | 1.100 | 1.159 | 1.067 | 1.115 | 14,438,574 | +0.04(+4.14%) |
Jan 20, 2016 | 1.009 | 1.103 | 0.9819 | 1.070 | 11,995,395 | +0.02(+1.93%) |
Jan 19, 2016 | 1.101 | 1.118 | 1.022 | 1.050 | 10,018,733 | +0.00(+0.35%) |
Jan 15, 2016 | 1.064 | 1.046 | 1.046 | 1.046 | 13,242,879 | -0.16(-13.48%) |
Jan 14, 2016 | 1.154 | 1.228 | 1.106 | 1.209 | 9,072,680 | +0.07(+6.16%) |
Jan 13, 2016 | 1.261 | 1.287 | 1.136 | 1.139 | 7,069,441 | -0.12(-9.48%) |
Jan 12, 2016 | 1.272 | 1.293 | 1.206 | 1.259 | 9,030,775 | +0.03(+2.51%) |
Jan 11, 2016 | 1.230 | 1.261 | 1.178 | 1.228 | 10,081,168 | +0.02(+1.53%) |
Jan 08, 2016 | 1.299 | 1.311 | 1.206 | 1.209 | 10,530,990 | -0.06(-4.93%) |
Jan 07, 2016 | 1.310 | 1.368 | 1.262 | 1.272 | 9,148,331 | -0.15(-10.24%) |
Jan 06, 2016 | 1.467 | 1.469 | 1.376 | 1.417 | 9,525,022 | -0.12(-8.06%) |
Jan 05, 2016 | 1.609 | 1.611 | 1.537 | 1.542 | 7,595,027 | -0.05(-3.09%) |
Jan 04, 2016 | 1.553 | 1.592 | 1.521 | 1.591 | 7,425,423 | -0.06(-3.40%) |
Dec 31, 2015 | 1.695 | 1.647 | 1.647 | 1.647 | 2,426,858 | -0.07(-4.12%) |
Dec 30, 2015 | 1.763 | 1.780 | 1.716 | 1.718 | 3,839,297 | -0.05(-3.09%) |
Dec 29, 2015 | 1.744 | 1.792 | 1.723 | 1.772 | 6,082,247 | +0.06(+3.63%) |
Dec 28, 2015 | 1.710 | 1.710 | 1.657 | 1.710 | 3,960,022 | -0.02(-1.17%) |
Dec 24, 2015 | 1.705 | 1.731 | 1.731 | 1.731 | 1,688,885 | +0.02(+1.04%) |
Dec 23, 2015 | 1.691 | 1.715 | 1.671 | 1.713 | 3,552,300 | +0.04(+2.16%) |
Dec 22, 2015 | 1.691 | 1.694 | 1.636 | 1.676 | 2,727,168 | +0.01(+0.37%) |
Dec 21, 2015 | 1.622 | 1.671 | 1.610 | 1.670 | 4,048,790 | +0.09(+5.56%) |
Dec 18, 2015 | 1.606 | 1.630 | 1.575 | 1.582 | 5,858,791 | -0.06(-3.53%) |
Dec 17, 2015 | 1.744 | 1.763 | 1.640 | 1.640 | 6,386,165 | -0.08(-4.41%) |
Dec 16, 2015 | 1.694 | 1.726 | 1.635 | 1.716 | 5,945,543 | +0.04(+2.31%) |
Dec 15, 2015 | 1.637 | 1.697 | 1.627 | 1.677 | 5,637,220 | +0.07(+4.60%) |
Dec 14, 2015 | 1.632 | 1.652 | 1.554 | 1.603 | 8,797,094 | -0.03(-1.92%) |
Dec 11, 2015 | 1.686 | 1.700 | 1.627 | 1.635 | 8,162,746 | -0.10(-5.88%) |
Dec 10, 2015 | 1.708 | 1.777 | 1.707 | 1.737 | 5,586,570 | +0.03(+1.73%) |
Dec 09, 2015 | 1.763 | 1.786 | 1.684 | 1.707 | 7,277,406 | -0.07(-3.98%) |
Dec 08, 2015 | 1.747 | 1.796 | 1.726 | 1.778 | 7,186,671 | -0.04(-2.43%) |
Dec 07, 2015 | 1.865 | 1.865 | 1.815 | 1.822 | 4,040,370 | -0.05(-2.85%) |
Dec 04, 2015 | 1.791 | 1.887 | 1.763 | 1.876 | 7,034,671 | +0.10(+5.54%) |
Dec 03, 2015 | 1.875 | 1.892 | 1.751 | 1.777 | 7,526,171 | -0.03(-1.87%) |
Dec 02, 2015 | 1.847 | 1.873 | 1.802 | 1.811 | 10,094,773 | -0.03(-1.41%) |
Dec 01, 2015 | 1.779 | 1.840 | 1.779 | 1.837 | 9,047,404 | +0.07(+3.90%) |
Nov 30, 2015 | 1.722 | 1.771 | 1.712 | 1.768 | 4,456,707 | +0.05(+3.05%) |
Nov 27, 2015 | 1.694 | 1.720 | 1.687 | 1.716 | 1,951,044 | +0.04(+2.24%) |
Nov 25, 2015 | 1.682 | 1.678 | 1.678 | 1.678 | 2,482,125 | +0.00(+0.26%) |
Nov 24, 2015 | 1.600 | 1.684 | 1.563 | 1.674 | 6,547,057 | +0.06(+3.86%) |
Nov 23, 2015 | 1.682 | 1.682 | 1.609 | 1.612 | 4,338,046 | -0.07(-3.99%) |
Nov 20, 2015 | 1.683 | 1.704 | 1.668 | 1.679 | 4,398,693 | +0.02(+1.04%) |
Nov 19, 2015 | 1.659 | 1.705 | 1.633 | 1.662 | 4,580,781 | +0.01(+0.71%) |
Nov 18, 2015 | 1.604 | 1.654 | 1.574 | 1.650 | 7,903,220 | +0.05(+2.96%) |
Nov 17, 2015 | 1.574 | 1.639 | 1.571 | 1.603 | 6,199,624 | +0.03(+1.96%) |
Nov 16, 2015 | 1.513 | 1.574 | 1.512 | 1.572 | 5,344,729 | +0.06(+3.74%) |
Nov 13, 2015 | 1.555 | 1.572 | 1.496 | 1.515 | 8,935,213 | -0.04(-2.80%) |
Nov 12, 2015 | 1.601 | 1.623 | 1.557 | 1.559 | 6,366,042 | -0.06(-3.69%) |
Nov 11, 2015 | 1.626 | 1.672 | 1.615 | 1.619 | 7,326,805 | +0.00(+0.23%) |
Nov 10, 2015 | 1.654 | 1.661 | 1.600 | 1.615 | 7,447,888 | -0.09(-5.44%) |
Nov 09, 2015 | 1.745 | 1.745 | 1.682 | 1.708 | 4,911,650 | -0.05(-2.84%) |
Nov 06, 2015 | 1.660 | 1.763 | 1.660 | 1.758 | 8,388,901 | +0.12(+7.53%) |
Nov 05, 2015 | 1.723 | 1.723 | 1.623 | 1.635 | 7,497,221 | -0.11(-6.25%) |
Nov 04, 2015 | 1.731 | 1.753 | 1.704 | 1.743 | 4,630,147 | +0.02(+1.07%) |
Nov 03, 2015 | 1.695 | 1.746 | 1.688 | 1.725 | 3,885,737 | +0.03(+1.48%) |
Nov 02, 2015 | 1.674 | 1.707 | 1.665 | 1.700 | 4,890,795 | +0.04(+2.52%) |
Oct 30, 2015 | 1.627 | 1.673 | 1.627 | 1.658 | 5,345,510 | +0.04(+2.55%) |
Oct 29, 2015 | 1.666 | 1.671 | 1.603 | 1.617 | 7,971,767 | -0.16(-8.78%) |
Oct 28, 2015 | 1.717 | 1.773 | 1.700 | 1.772 | 7,945,402 | +0.09(+5.18%) |
Oct 27, 2015 | 1.686 | 1.721 | 1.673 | 1.685 | 6,392,440 | -0.04(-2.07%) |
Oct 26, 2015 | 1.806 | 1.808 | 1.704 | 1.721 | 8,548,719 | -0.11(-5.98%) |
Oct 23, 2015 | 1.817 | 1.844 | 1.758 | 1.830 | 13,871,180 | +0.07(+3.91%) |
Oct 22, 2015 | 1.668 | 1.774 | 1.668 | 1.761 | 10,335,265 | +0.16(+10.16%) |
Oct 21, 2015 | 1.643 | 1.690 | 1.598 | 1.599 | 8,568,924 | +0.01(+0.54%) |
Oct 20, 2015 | 1.588 | 1.609 | 1.567 | 1.590 | 3,914,329 | -0.01(-0.46%) |
Oct 19, 2015 | 1.576 | 1.628 | 1.562 | 1.598 | 3,672,472 | -0.00(-0.04%) |
Oct 16, 2015 | 1.600 | 1.605 | 1.560 | 1.598 | 4,169,970 | +0.01(+0.39%) |
Oct 15, 2015 | 1.580 | 1.623 | 1.548 | 1.592 | 7,822,775 | +0.05(+2.98%) |
Oct 14, 2015 | 1.415 | 1.582 | 1.401 | 1.546 | 13,949,480 | +0.16(+11.29%) |
Oct 13, 2015 | 1.413 | 1.440 | 1.389 | 1.389 | 6,320,609 | -0.06(-4.04%) |
Oct 12, 2015 | 1.441 | 1.455 | 1.425 | 1.448 | 3,756,006 | +0.01(+0.43%) |
Oct 09, 2015 | 1.473 | 1.487 | 1.420 | 1.441 | 10,442,986 | -0.04(-2.66%) |
Oct 08, 2015 | 1.438 | 1.481 | 1.404 | 1.481 | 11,364,054 | +0.03(+1.86%) |
Oct 07, 2015 | 1.424 | 1.472 | 1.375 | 1.454 | 14,181,161 | +0.06(+4.51%) |
Oct 06, 2015 | 1.391 | 1.403 | 1.316 | 1.391 | 10,854,853 | +0.01(+1.03%) |
Oct 05, 2015 | 1.340 | 1.397 | 1.325 | 1.377 | 12,152,076 | +0.07(+5.57%) |
Oct 02, 2015 | 1.184 | 1.304 | 1.173 | 1.304 | 11,968,266 | +0.08(+6.43%) |
Oct 01, 2015 | 1.265 | 1.265 | 1.160 | 1.225 | 12,210,058 | -0.04(-3.30%) |
Sep 30, 2015 | 1.192 | 1.273 | 1.191 | 1.267 | 12,097,655 | +0.13(+11.17%) |
Sep 29, 2015 | 1.130 | 1.171 | 1.098 | 1.140 | 9,294,397 | +0.02(+2.21%) |
Sep 28, 2015 | 1.191 | 1.216 | 1.115 | 1.115 | 21,289,744 | -0.10(-8.34%) |
Sep 25, 2015 | 1.248 | 1.271 | 1.183 | 1.217 | 15,533,505 | +0.02(+1.54%) |
Sep 24, 2015 | 1.172 | 1.222 | 1.104 | 1.198 | 12,670,185 | -0.00(-0.41%) |
Sep 23, 2015 | 1.235 | 1.253 | 1.200 | 1.203 | 5,913,749 | -0.03(-2.30%) |
Sep 22, 2015 | 1.248 | 1.265 | 1.215 | 1.232 | 11,511,893 | -0.09(-6.54%) |
Sep 21, 2015 | 1.353 | 1.370 | 1.301 | 1.318 | 8,531,197 | -0.01(-1.02%) |
Sep 18, 2015 | 1.344 | 1.385 | 1.315 | 1.331 | 9,758,134 | -0.07(-5.00%) |
Sep 17, 2015 | 1.440 | 1.474 | 1.396 | 1.401 | 10,841,930 | -0.04(-2.69%) |
Sep 16, 2015 | 1.427 | 1.444 | 1.395 | 1.440 | 6,857,574 | +0.01(+0.82%) |
Sep 15, 2015 | 1.393 | 1.442 | 1.393 | 1.428 | 5,562,740 | +0.05(+3.43%) |
Sep 14, 2015 | 1.386 | 1.400 | 1.363 | 1.381 | 5,681,791 | +0.01(+0.99%) |
Sep 11, 2015 | 1.327 | 1.372 | 1.312 | 1.368 | 6,998,992 | -0.00(-0.04%) |
Sep 10, 2015 | 1.347 | 1.405 | 1.308 | 1.368 | 9,037,147 | +0.02(+1.41%) |
Sep 09, 2015 | 1.466 | 1.496 | 1.340 | 1.349 | 19,214,690 | -0.08(-5.27%) |
Sep 08, 2015 | 1.347 | 1.429 | 1.344 | 1.424 | 12,401,362 | +0.16(+13.09%) |
Sep 04, 2015 | 1.265 | 1.259 | 1.259 | 1.259 | 8,418,420 | -0.07(-5.32%) |
Sep 03, 2015 | 1.325 | 1.381 | 1.318 | 1.330 | 8,453,807 | +0.03(+2.32%) |
Sep 02, 2015 | 1.275 | 1.300 | 1.232 | 1.300 | 5,636,034 | +0.09(+7.04%) |
Sep 01, 2015 | 1.243 | 1.315 | 1.192 | 1.214 | 14,741,452 | -0.14(-10.31%) |
Aug 31, 2015 | 1.335 | 1.397 | 1.315 | 1.354 | 10,656,868 | -0.02(-1.21%) |
Aug 28, 2015 | 1.316 | 1.376 | 1.316 | 1.371 | 11,620,931 | +0.03(+1.92%) |
Aug 27, 2015 | 1.273 | 1.349 | 1.267 | 1.345 | 26,196,874 | +0.14(+11.25%) |
Aug 26, 2015 | 1.155 | 1.213 | 1.087 | 1.209 | 22,958,100 | +0.16(+14.88%) |
Aug 25, 2015 | 1.206 | 1.222 | 1.052 | 1.052 | 15,295,923 | -0.04(-3.31%) |
Aug 24, 2015 | 0.9425 | 1.237 | 0.9265 | 1.088 | 31,685,070 | -0.09(-7.67%) |
Aug 21, 2015 | 1.221 | 1.275 | 1.163 | 1.179 | 13,143,333 | -0.09(-7.08%) |
Aug 20, 2015 | 1.390 | 1.427 | 1.267 | 1.269 | 15,086,088 | -0.16(-11.12%) |
Aug 19, 2015 | 1.473 | 1.478 | 1.398 | 1.427 | 8,357,220 | -0.04(-2.81%) |
Aug 18, 2015 | 1.562 | 1.562 | 1.461 | 1.468 | 9,592,610 | -0.10(-6.17%) |
Aug 17, 2015 | 1.497 | 1.565 | 1.476 | 1.565 | 4,832,212 | +0.05(+3.02%) |
Aug 14, 2015 | 1.534 | 1.543 | 1.491 | 1.519 | 6,066,057 | -0.03(-1.77%) |
Aug 13, 2015 | 1.595 | 1.617 | 1.547 | 1.547 | 7,894,199 | -0.05(-3.05%) |
Aug 12, 2015 | 1.522 | 1.618 | 1.475 | 1.595 | 10,315,108 | +0.03(+1.69%) |
Aug 11, 2015 | 1.650 | 1.650 | 1.546 | 1.569 | 7,818,288 | -0.11(-6.80%) |
Aug 10, 2015 | 1.600 | 1.689 | 1.600 | 1.683 | 8,854,621 | +0.12(+7.50%) |
Aug 07, 2015 | 1.538 | 1.570 | 1.520 | 1.566 | 6,768,757 | +0.03(+1.64%) |
Aug 06, 2015 | 1.630 | 1.630 | 1.502 | 1.540 | 8,593,225 | -0.08(-5.22%) |
Aug 05, 2015 | 1.585 | 1.659 | 1.585 | 1.625 | 8,235,828 | +0.06(+3.73%) |
Aug 04, 2015 | 1.606 | 1.614 | 1.536 | 1.567 | 6,951,040 | -0.05(-3.34%) |
Aug 03, 2015 | 1.626 | 1.641 | 1.594 | 1.621 | 4,124,440 | -0.02(-0.98%) |
Jul 31, 2015 | 1.700 | 1.704 | 1.628 | 1.637 | 6,033,661 | -0.06(-3.52%) |
Jul 30, 2015 | 1.663 | 1.713 | 1.637 | 1.697 | 5,481,466 | +0.02(+1.14%) |
Jul 29, 2015 | 1.669 | 1.687 | 1.621 | 1.678 | 9,815,156 | +0.01(+0.52%) |
Jul 28, 2015 | 1.597 | 1.700 | 1.560 | 1.669 | 13,348,340 | +0.10(+6.23%) |
Jul 27, 2015 | 1.585 | 1.605 | 1.520 | 1.571 | 10,384,923 | -0.04(-2.37%) |
Jul 24, 2015 | 1.748 | 1.748 | 1.603 | 1.609 | 7,774,075 | -0.10(-6.03%) |
Jul 23, 2015 | 1.669 | 1.769 | 1.669 | 1.713 | 8,912,374 | +0.07(+4.39%) |
Jul 22, 2015 | 1.655 | 1.655 | 1.581 | 1.641 | 16,221,006 | -0.13(-7.40%) |
Jul 21, 2015 | 1.755 | 1.818 | 1.755 | 1.772 | 7,403,138 | +0.00(+0.28%) |
Jul 20, 2015 | 1.823 | 1.836 | 1.766 | 1.767 | 4,921,451 | -0.04(-2.05%) |
Jul 17, 2015 | 1.801 | 1.812 | 1.762 | 1.804 | 5,830,426 | -0.02(-0.85%) |
Jul 16, 2015 | 1.852 | 1.852 | 1.768 | 1.819 | 10,409,517 | +0.01(+0.65%) |
Jul 15, 2015 | 1.856 | 1.856 | 1.783 | 1.807 | 9,013,691 | -0.04(-2.03%) |
Jul 14, 2015 | 1.803 | 1.854 | 1.803 | 1.845 | 6,339,367 | +0.06(+3.45%) |
Jul 13, 2015 | 1.793 | 1.795 | 1.746 | 1.783 | 7,985,503 | +0.04(+2.40%) |
Jul 10, 2015 | 1.723 | 1.760 | 1.704 | 1.742 | 11,669,939 | +0.09(+5.67%) |
Jul 09, 2015 | 1.815 | 1.822 | 1.648 | 1.648 | 12,612,789 | -0.08(-4.76%) |
Jul 08, 2015 | 1.791 | 1.830 | 1.701 | 1.731 | 7,767,817 | -0.14(-7.31%) |
Jul 07, 2015 | 1.889 | 1.889 | 1.697 | 1.867 | 9,141,244 | -0.03(-1.33%) |
Jul 06, 2015 | 1.932 | 1.971 | 1.860 | 1.892 | 8,847,062 | -0.08(-4.00%) |
Jul 02, 2015 | 1.959 | 1.971 | 1.971 | 1.971 | 3,670,359 | +0.02(+1.23%) |
Jul 01, 2015 | 2.005 | 2.022 | 1.931 | 1.947 | 11,395,329 | +0.01(+0.73%) |
Jun 30, 2015 | 1.963 | 1.977 | 1.905 | 1.933 | 12,786,798 | +0.02(+1.19%) |
Jun 29, 2015 | 1.999 | 2.046 | 1.905 | 1.910 | 12,538,244 | -0.18(-8.54%) |
Jun 26, 2015 | 2.197 | 2.197 | 2.056 | 2.089 | 11,033,608 | -0.16(-7.29%) |
Jun 25, 2015 | 2.297 | 2.297 | 2.233 | 2.253 | 3,270,423 | -0.00(-0.22%) |
Jun 24, 2015 | 2.319 | 2.336 | 2.255 | 2.258 | 4,948,337 | -0.07(-2.96%) |
Jun 23, 2015 | 2.378 | 2.394 | 2.305 | 2.327 | 6,112,433 | -0.04(-1.72%) |
Jun 22, 2015 | 2.365 | 2.386 | 2.332 | 2.367 | 5,392,941 | +0.04(+1.88%) |
Jun 19, 2015 | 2.351 | 2.369 | 2.284 | 2.324 | 4,743,444 | -0.02(-0.89%) |
Jun 18, 2015 | 2.269 | 2.375 | 2.269 | 2.345 | 8,332,236 | +0.10(+4.24%) |
Jun 17, 2015 | 2.261 | 2.275 | 2.222 | 2.249 | 4,419,630 | +0.00(+0.22%) |
Jun 16, 2015 | 2.200 | 2.259 | 2.193 | 2.244 | 4,076,570 | +0.02(+1.05%) |
Jun 15, 2015 | 2.193 | 2.228 | 2.132 | 2.221 | 3,837,980 | -0.02(-0.74%) |
Jun 12, 2015 | 2.271 | 2.276 | 2.228 | 2.237 | 3,758,835 | -0.06(-2.73%) |
Jun 11, 2015 | 2.333 | 2.338 | 2.294 | 2.300 | 5,552,906 | -0.00(-0.05%) |
Jun 10, 2015 | 2.266 | 2.327 | 2.245 | 2.301 | 9,201,110 | +0.08(+3.74%) |
Jun 09, 2015 | 2.221 | 2.237 | 2.153 | 2.218 | 11,315,940 | -0.01(-0.52%) |
Jun 08, 2015 | 2.360 | 2.363 | 2.208 | 2.230 | 11,479,237 | -0.13(-5.50%) |
Jun 05, 2015 | 2.350 | 2.375 | 2.289 | 2.360 | 6,822,090 | +0.00(+0.16%) |
Jun 04, 2015 | 2.389 | 2.417 | 2.335 | 2.356 | 9,229,508 | -0.06(-2.62%) |
Jun 03, 2015 | 2.515 | 2.517 | 2.418 | 2.420 | 4,554,432 | -0.05(-1.99%) |
Jun 02, 2015 | 2.537 | 2.537 | 2.461 | 2.469 | 5,890,163 | -0.09(-3.53%) |
Jun 01, 2015 | 2.591 | 2.612 | 2.520 | 2.559 | 6,897,870 | +0.01(+0.46%) |
May 29, 2015 | 2.541 | 2.584 | 2.519 | 2.548 | 5,661,115 | +0.02(+0.88%) |
May 28, 2015 | 2.524 | 2.566 | 2.476 | 2.525 | 7,159,688 | +0.01(+0.27%) |
May 27, 2015 | 2.272 | 2.540 | 2.267 | 2.519 | 15,081,179 | +0.26(+11.67%) |
May 26, 2015 | 2.282 | 2.299 | 2.219 | 2.255 | 4,403,749 | -0.05(-2.16%) |
May 22, 2015 | 2.295 | 2.305 | 2.305 | 2.305 | 2,781,215 | +0.02(+0.73%) |
May 21, 2015 | 2.249 | 2.301 | 2.218 | 2.289 | 2,584,856 | +0.03(+1.50%) |
May 20, 2015 | 2.265 | 2.307 | 2.229 | 2.255 | 3,167,660 | +0.01(+0.52%) |
May 19, 2015 | 2.289 | 2.313 | 2.218 | 2.243 | 29,232,838 | -0.02(-0.91%) |
May 18, 2015 | 2.196 | 2.271 | 2.196 | 2.264 | 6,861,784 | +0.06(+2.68%) |
May 15, 2015 | 2.215 | 2.230 | 2.172 | 2.205 | 4,515,030 | +0.01(+0.49%) |
May 14, 2015 | 2.161 | 2.217 | 2.136 | 2.194 | 11,132,666 | +0.08(+3.69%) |
May 13, 2015 | 2.102 | 2.161 | 2.099 | 2.116 | 5,524,460 | +0.03(+1.63%) |
May 12, 2015 | 2.112 | 2.114 | 2.047 | 2.082 | 7,293,125 | -0.05(-2.39%) |
May 11, 2015 | 2.127 | 2.158 | 2.106 | 2.133 | 7,764,842 | +0.00(+0.03%) |
May 08, 2015 | 2.123 | 2.158 | 2.110 | 2.132 | 10,990,598 | +0.06(+2.86%) |
May 07, 2015 | 2.024 | 2.082 | 2.024 | 2.073 | 8,330,058 | +0.07(+3.37%) |
May 06, 2015 | 2.032 | 2.056 | 1.961 | 2.005 | 9,763,287 | -0.01(-0.38%) |
May 05, 2015 | 2.129 | 2.129 | 2.007 | 2.013 | 12,855,296 | -0.14(-6.32%) |
May 04, 2015 | 2.171 | 2.197 | 2.132 | 2.149 | 7,598,132 | -0.01(-0.65%) |
May 01, 2015 | 2.026 | 2.178 | 2.026 | 2.163 | 18,837,884 | +0.16(+7.80%) |
Apr 30, 2015 | 2.036 | 2.063 | 1.962 | 2.006 | 6,895,139 | -0.05(-2.28%) |
Apr 29, 2015 | 2.068 | 2.073 | 1.989 | 2.053 | 7,597,091 | -0.04(-1.68%) |
Apr 28, 2015 | 2.069 | 2.100 | 1.999 | 2.088 | 5,079,660 | +0.00(+0.13%) |
Apr 27, 2015 | 2.069 | 2.146 | 2.062 | 2.086 | 9,076,484 | +0.02(+1.04%) |
Apr 24, 2015 | 2.161 | 2.165 | 2.025 | 2.064 | 19,737,562 | -0.11(-4.89%) |
Apr 23, 2015 | 2.152 | 2.197 | 2.111 | 2.170 | 12,340,536 | -0.11(-4.69%) |
Apr 22, 2015 | 2.214 | 2.281 | 2.176 | 2.277 | 10,513,353 | +0.09(+4.14%) |
Apr 21, 2015 | 2.211 | 2.230 | 2.161 | 2.187 | 6,562,174 | +0.05(+2.19%) |
Apr 20, 2015 | 2.122 | 2.165 | 2.115 | 2.140 | 4,783,236 | +0.05(+2.44%) |
Apr 17, 2015 | 2.134 | 2.134 | 2.056 | 2.089 | 9,869,334 | -0.09(-4.29%) |
Apr 16, 2015 | 2.153 | 2.195 | 2.140 | 2.182 | 4,010,867 | -0.03(-1.26%) |
Apr 15, 2015 | 2.156 | 2.229 | 2.125 | 2.210 | 9,720,699 | +0.11(+5.05%) |
Apr 14, 2015 | 2.185 | 2.185 | 2.081 | 2.104 | 8,679,929 | -0.06(-2.92%) |
Apr 13, 2015 | 2.210 | 2.245 | 2.162 | 2.167 | 8,407,562 | -0.04(-1.94%) |
Apr 10, 2015 | 2.198 | 2.210 | 2.175 | 2.210 | 4,600,401 | +0.02(+1.12%) |
Apr 09, 2015 | 2.068 | 2.191 | 2.068 | 2.185 | 7,974,010 | +0.08(+3.88%) |
Apr 08, 2015 | 2.055 | 2.122 | 2.049 | 2.104 | 4,275,367 | +0.04(+1.80%) |
Apr 07, 2015 | 2.077 | 2.119 | 2.053 | 2.067 | 6,271,146 | +0.01(+0.25%) |
Apr 06, 2015 | 1.971 | 2.076 | 1.946 | 2.061 | 9,224,209 | +0.03(+1.43%) |
Apr 02, 2015 | 2.058 | 2.032 | 2.032 | 2.032 | 46,320,004 | -0.02(-1.00%) |
Apr 01, 2015 | 2.073 | 2.079 | 1.999 | 2.053 | 13,400,876 | -0.04(-1.88%) |
Mar 31, 2015 | 2.129 | 2.144 | 2.081 | 2.092 | 7,524,725 | -0.08(-3.52%) |
Mar 30, 2015 | 2.122 | 2.180 | 2.088 | 2.169 | 18,168,378 | +0.09(+4.17%) |
Mar 27, 2015 | 1.913 | 2.107 | 1.908 | 2.082 | 17,735,542 | +0.16(+8.21%) |
Mar 26, 2015 | 1.899 | 1.961 | 1.793 | 1.924 | 26,081,400 | -0.08(-4.12%) |
Mar 25, 2015 | 2.334 | 2.334 | 1.999 | 2.007 | 22,812,602 | -0.32(-13.70%) |
Mar 24, 2015 | 2.375 | 2.404 | 2.323 | 2.325 | 7,102,617 | -0.06(-2.56%) |
Mar 23, 2015 | 2.455 | 2.462 | 2.386 | 2.386 | 6,847,675 | -0.07(-2.80%) |
Mar 20, 2015 | 2.406 | 2.474 | 2.391 | 2.455 | 7,169,847 | +0.10(+4.39%) |
Mar 19, 2015 | 2.335 | 2.369 | 2.316 | 2.352 | 5,097,151 | +0.02(+0.73%) |
Mar 18, 2015 | 2.285 | 2.369 | 2.195 | 2.335 | 8,828,694 | +0.05(+2.19%) |
Mar 17, 2015 | 2.290 | 2.297 | 2.242 | 2.285 | 6,661,459 | -0.05(-2.13%) |
Mar 16, 2015 | 2.252 | 2.338 | 2.252 | 2.334 | 6,852,096 | +0.10(+4.40%) |
Mar 13, 2015 | 2.205 | 2.246 | 2.161 | 2.236 | 6,482,459 | +0.05(+2.06%) |
Mar 12, 2015 | 2.128 | 2.191 | 2.118 | 2.191 | 5,647,867 | -0.00(-0.13%) |
Mar 11, 2015 | 2.203 | 2.259 | 2.190 | 2.193 | 6,300,925 | +0.02(+0.84%) |
Mar 10, 2015 | 2.254 | 2.272 | 2.167 | 2.175 | 11,864,072 | -0.13(-5.64%) |
Mar 09, 2015 | 2.279 | 2.320 | 2.273 | 2.305 | 4,141,492 | +0.02(+0.87%) |
Mar 06, 2015 | 2.327 | 2.346 | 2.263 | 2.285 | 6,936,362 | -0.07(-3.02%) |
Mar 05, 2015 | 2.389 | 2.397 | 2.326 | 2.356 | 5,601,898 | +0.00(+0.09%) |
Mar 04, 2015 | 2.339 | 2.357 | 2.269 | 2.354 | 8,350,279 | -0.00(-0.16%) |
Mar 03, 2015 | 2.479 | 2.479 | 2.362 | 2.358 | 12,377,597 | -0.14(-5.78%) |
Mar 02, 2015 | 2.361 | 2.504 | 2.361 | 2.502 | 11,492,159 | +0.19(+8.31%) |
Feb 27, 2015 | 2.332 | 2.348 | 2.289 | 2.311 | 4,589,087 | -0.02(-0.72%) |
Feb 26, 2015 | 2.312 | 2.349 | 2.292 | 2.327 | 6,599,560 | +0.05(+2.03%) |
Feb 25, 2015 | 2.319 | 2.324 | 2.263 | 2.281 | 6,247,609 | -0.04(-1.68%) |
Feb 24, 2015 | 2.222 | 2.323 | 2.186 | 2.320 | 9,078,239 | +0.09(+4.05%) |
Feb 23, 2015 | 2.273 | 2.275 | 2.206 | 2.230 | 5,421,924 | -0.05(-1.99%) |
Feb 20, 2015 | 2.218 | 2.277 | 2.198 | 2.275 | 6,719,261 | +0.04(+1.78%) |
Feb 19, 2015 | 2.200 | 2.254 | 2.193 | 2.235 | 5,554,629 | +0.02(+0.92%) |
Feb 18, 2015 | 2.230 | 2.235 | 2.190 | 2.215 | 6,122,186 | -0.02(-0.98%) |
Feb 17, 2015 | 2.215 | 2.242 | 2.190 | 2.237 | 6,344,553 | +0.02(+1.00%) |
Feb 13, 2015 | 2.205 | 2.215 | 2.215 | 2.215 | 38,907,764 | +0.05(+2.13%) |
Feb 12, 2015 | 2.107 | 2.169 | 2.091 | 2.168 | 9,561,075 | +0.10(+4.82%) |
Feb 11, 2015 | 2.045 | 2.092 | 1.988 | 2.069 | 10,001,324 | +0.02(+1.01%) |
Feb 10, 2015 | 1.928 | 2.049 | 1.915 | 2.048 | 11,315,956 | +0.19(+10.13%) |
Feb 09, 2015 | 1.890 | 1.914 | 1.846 | 1.860 | 6,868,416 | -0.06(-3.27%) |
Feb 06, 2015 | 1.964 | 2.010 | 1.906 | 1.923 | 12,157,050 | -0.03(-1.51%) |
Feb 05, 2015 | 1.909 | 1.954 | 1.894 | 1.952 | 6,854,502 | +0.05(+2.74%) |
Feb 04, 2015 | 1.864 | 1.939 | 1.849 | 1.900 | 9,695,146 | +0.02(+1.20%) |
Feb 03, 2015 | 1.808 | 1.881 | 1.795 | 1.878 | 11,691,770 | +0.10(+5.40%) |