Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.450 | 1.480 | 1.440 | 1.450 | 124,878 | +0.01(+0.69%) |
Oct 28, 2016 | 1.480 | 1.490 | 1.430 | 1.440 | 120,252 | -0.02(-1.37%) |
Oct 27, 2016 | 1.490 | 1.530 | 1.450 | 1.460 | 456,642 | +0.05(+3.55%) |
Oct 26, 2016 | 1.460 | 1.470 | 1.410 | 1.410 | 168,080 | -0.05(-3.42%) |
Oct 25, 2016 | 1.450 | 1.500 | 1.450 | 1.460 | 209,908 | +0.00(+0.00%) |
Oct 24, 2016 | 1.480 | 1.520 | 1.450 | 1.460 | 184,225 | -0.03(-2.01%) |
Oct 21, 2016 | 1.550 | 1.550 | 1.453 | 1.490 | 315,455 | -0.05(-3.25%) |
Oct 20, 2016 | 1.410 | 1.560 | 1.410 | 1.540 | 321,916 | +0.13(+9.22%) |
Oct 19, 2016 | 1.410 | 1.460 | 1.390 | 1.410 | 167,265 | +0.01(+0.71%) |
Oct 18, 2016 | 1.370 | 1.430 | 1.361 | 1.400 | 151,130 | +0.03(+2.19%) |
Oct 17, 2016 | 1.400 | 1.420 | 1.370 | 1.370 | 124,006 | -0.04(-2.84%) |
Oct 14, 2016 | 1.380 | 1.430 | 1.380 | 1.410 | 153,159 | +0.02(+1.44%) |
Oct 13, 2016 | 1.430 | 1.450 | 1.380 | 1.390 | 200,399 | -0.05(-3.47%) |
Oct 12, 2016 | 1.440 | 1.490 | 1.390 | 1.440 | 253,814 | +0.00(+0.00%) |
Oct 11, 2016 | 1.450 | 1.490 | 1.370 | 1.440 | 232,350 | +0.00(+0.00%) |
Oct 10, 2016 | 1.530 | 1.550 | 1.430 | 1.440 | 199,542 | -0.08(-5.26%) |
Oct 07, 2016 | 1.500 | 1.530 | 1.500 | 1.520 | 208,067 | +0.02(+1.33%) |
Oct 06, 2016 | 1.520 | 1.530 | 1.500 | 1.500 | 139,137 | -0.04(-2.60%) |
Oct 05, 2016 | 1.500 | 1.560 | 1.500 | 1.540 | 262,461 | +0.04(+2.67%) |
Oct 04, 2016 | 1.560 | 1.560 | 1.500 | 1.500 | 321,828 | -0.05(-3.23%) |
Oct 03, 2016 | 1.590 | 1.610 | 1.520 | 1.550 | 178,925 | -0.04(-2.52%) |
Sep 30, 2016 | 1.600 | 1.620 | 1.560 | 1.590 | 182,252 | +0.01(+0.63%) |
Sep 29, 2016 | 1.550 | 1.600 | 1.540 | 1.580 | 267,057 | +0.04(+2.60%) |
Sep 28, 2016 | 1.520 | 1.560 | 1.500 | 1.540 | 267,435 | +0.03(+1.99%) |
Sep 27, 2016 | 1.530 | 1.566 | 1.500 | 1.510 | 454,936 | -0.05(-3.21%) |
Sep 26, 2016 | 1.620 | 1.620 | 1.560 | 1.560 | 377,502 | -0.05(-3.11%) |
Sep 23, 2016 | 1.610 | 1.670 | 1.610 | 1.610 | 189,291 | -0.02(-1.23%) |
Sep 22, 2016 | 1.690 | 1.700 | 1.620 | 1.630 | 375,226 | -0.05(-2.98%) |
Sep 21, 2016 | 1.700 | 1.710 | 1.671 | 1.680 | 388,490 | +0.01(+0.60%) |
Sep 20, 2016 | 1.700 | 1.700 | 1.660 | 1.670 | 348,877 | +0.00(+0.00%) |
Sep 19, 2016 | 1.650 | 1.700 | 1.650 | 1.670 | 305,158 | +0.02(+1.21%) |
Sep 16, 2016 | 1.700 | 1.740 | 1.630 | 1.650 | 1,190,759 | -0.04(-2.37%) |
Sep 15, 2016 | 1.890 | 1.890 | 1.650 | 1.690 | 3,358,413 | -0.58(-25.55%) |
Sep 14, 2016 | 2.320 | 2.320 | 2.210 | 2.270 | 78,200 | +0.01(+0.44%) |
Sep 13, 2016 | 2.260 | 2.270 | 2.240 | 2.260 | 146,845 | -0.02(-0.88%) |
Sep 12, 2016 | 2.290 | 2.330 | 2.260 | 2.280 | 55,155 | -0.02(-0.87%) |
Sep 09, 2016 | 2.330 | 2.390 | 2.280 | 2.300 | 159,067 | -0.06(-2.54%) |
Sep 08, 2016 | 2.360 | 2.380 | 2.320 | 2.360 | 89,271 | +0.02(+0.85%) |
Sep 07, 2016 | 2.370 | 2.390 | 2.330 | 2.340 | 53,367 | -0.03(-1.27%) |
Sep 06, 2016 | 2.340 | 2.410 | 2.340 | 2.370 | 92,725 | +0.03(+1.28%) |
Sep 02, 2016 | 2.350 | 2.340 | 2.340 | 2.340 | 32,300 | +0.02(+0.86%) |
Sep 01, 2016 | 2.310 | 2.349 | 2.300 | 2.320 | 54,576 | +0.00(+0.00%) |
Aug 31, 2016 | 2.430 | 2.430 | 2.280 | 2.320 | 118,210 | -0.06(-2.52%) |
Aug 30, 2016 | 2.290 | 2.430 | 2.270 | 2.380 | 228,029 | +0.09(+3.93%) |
Aug 29, 2016 | 2.300 | 2.300 | 2.270 | 2.290 | 58,168 | +0.02(+0.88%) |
Aug 26, 2016 | 2.300 | 2.310 | 2.250 | 2.270 | 84,681 | +0.01(+0.45%) |
Aug 25, 2016 | 2.310 | 2.310 | 2.250 | 2.260 | 63,457 | +0.01(+0.44%) |
Aug 24, 2016 | 2.340 | 2.341 | 2.250 | 2.250 | 184,590 | -0.08(-3.43%) |
Aug 23, 2016 | 2.380 | 2.410 | 2.310 | 2.330 | 176,403 | -0.03(-1.27%) |
Aug 22, 2016 | 2.550 | 2.550 | 2.300 | 2.360 | 249,265 | -0.18(-7.09%) |
Aug 19, 2016 | 2.560 | 2.560 | 2.490 | 2.540 | 127,320 | -0.02(-0.78%) |
Aug 18, 2016 | 2.460 | 2.580 | 2.450 | 2.560 | 234,482 | +0.11(+4.49%) |
Aug 17, 2016 | 2.450 | 2.480 | 2.400 | 2.450 | 154,322 | +0.03(+1.24%) |
Aug 16, 2016 | 2.400 | 2.450 | 2.365 | 2.420 | 155,001 | +0.05(+2.11%) |
Aug 15, 2016 | 2.340 | 2.460 | 2.330 | 2.370 | 149,566 | +0.02(+0.85%) |
Aug 12, 2016 | 2.490 | 2.540 | 2.350 | 2.350 | 346,601 | -0.06(-2.49%) |
Aug 11, 2016 | 2.240 | 2.430 | 2.230 | 2.410 | 387,887 | +0.17(+7.59%) |
Aug 10, 2016 | 2.270 | 2.270 | 2.230 | 2.240 | 77,109 | +0.00(+0.00%) |
Aug 09, 2016 | 2.230 | 2.260 | 2.230 | 2.240 | 56,176 | +0.01(+0.45%) |
Aug 08, 2016 | 2.180 | 2.260 | 2.180 | 2.230 | 141,131 | +0.02(+0.90%) |
Aug 05, 2016 | 2.190 | 2.220 | 2.180 | 2.210 | 129,056 | +0.03(+1.38%) |
Aug 04, 2016 | 2.230 | 2.230 | 2.180 | 2.180 | 90,246 | -0.01(-0.46%) |
Aug 03, 2016 | 2.220 | 2.220 | 2.180 | 2.190 | 88,958 | +0.01(+0.46%) |
Aug 02, 2016 | 2.260 | 2.280 | 2.180 | 2.180 | 153,314 | -0.07(-3.11%) |
Aug 01, 2016 | 2.240 | 2.290 | 2.210 | 2.250 | 147,221 | +0.02(+0.90%) |
Jul 29, 2016 | 2.180 | 2.240 | 2.180 | 2.230 | 158,164 | +0.05(+2.29%) |
Jul 28, 2016 | 2.250 | 2.257 | 2.180 | 2.180 | 138,756 | -0.03(-1.36%) |
Jul 27, 2016 | 2.250 | 2.250 | 2.180 | 2.210 | 107,231 | +0.00(+0.00%) |
Jul 26, 2016 | 2.230 | 2.244 | 2.186 | 2.210 | 90,208 | +0.02(+0.91%) |
Jul 25, 2016 | 2.250 | 2.270 | 2.190 | 2.190 | 157,880 | -0.07(-3.10%) |
Jul 22, 2016 | 2.270 | 2.270 | 2.190 | 2.260 | 164,820 | +0.03(+1.35%) |
Jul 21, 2016 | 2.250 | 2.280 | 2.210 | 2.230 | 114,942 | +0.02(+0.90%) |
Jul 20, 2016 | 2.210 | 2.260 | 2.170 | 2.210 | 232,645 | +0.00(+0.00%) |
Jul 19, 2016 | 2.260 | 2.260 | 2.200 | 2.210 | 156,983 | -0.04(-1.78%) |
Jul 18, 2016 | 2.320 | 2.320 | 2.240 | 2.250 | 198,862 | -0.03(-1.32%) |
Jul 15, 2016 | 2.350 | 2.350 | 2.280 | 2.280 | 174,975 | -0.04(-1.72%) |
Jul 14, 2016 | 2.320 | 2.380 | 2.310 | 2.320 | 154,524 | +0.02(+0.87%) |
Jul 13, 2016 | 2.330 | 2.380 | 2.275 | 2.300 | 117,921 | -0.01(-0.43%) |
Jul 12, 2016 | 2.300 | 2.350 | 2.250 | 2.310 | 231,263 | +0.08(+3.59%) |
Jul 11, 2016 | 2.260 | 2.380 | 2.220 | 2.230 | 304,752 | -0.03(-1.33%) |
Jul 08, 2016 | 2.220 | 2.300 | 2.230 | 2.260 | 208,026 | +0.03(+1.35%) |
Jul 07, 2016 | 2.260 | 2.282 | 2.195 | 2.230 | 117,311 | +0.02(+0.90%) |
Jul 06, 2016 | 2.250 | 2.290 | 2.200 | 2.210 | 205,096 | -0.04(-1.78%) |
Jul 05, 2016 | 2.400 | 2.430 | 2.230 | 2.250 | 177,652 | -0.14(-5.86%) |
Jul 01, 2016 | 2.280 | 2.390 | 2.390 | 2.390 | 149,300 | +0.12(+5.29%) |
Jun 30, 2016 | 2.280 | 2.300 | 2.220 | 2.270 | 132,652 | +0.05(+2.25%) |
Jun 29, 2016 | 2.290 | 2.300 | 2.200 | 2.220 | 200,069 | +0.01(+0.45%) |
Jun 28, 2016 | 2.260 | 2.290 | 2.210 | 2.210 | 212,016 | +0.00(+0.00%) |
Jun 27, 2016 | 2.320 | 2.350 | 2.200 | 2.210 | 475,084 | -0.15(-6.36%) |
Jun 24, 2016 | 2.400 | 2.435 | 2.290 | 2.360 | 4,113,833 | -0.20(-7.81%) |
Jun 23, 2016 | 2.490 | 2.570 | 2.455 | 2.560 | 302,704 | +0.12(+4.92%) |
Jun 22, 2016 | 2.510 | 2.580 | 2.410 | 2.440 | 270,487 | -0.09(-3.56%) |
Jun 21, 2016 | 2.500 | 2.580 | 2.420 | 2.530 | 226,671 | -0.04(-1.56%) |
Jun 20, 2016 | 2.700 | 2.740 | 2.510 | 2.570 | 259,769 | -0.09(-3.38%) |
Jun 17, 2016 | 2.570 | 2.670 | 2.540 | 2.660 | 328,807 | +0.16(+6.40%) |
Jun 16, 2016 | 2.520 | 2.570 | 2.440 | 2.500 | 192,556 | -0.07(-2.72%) |
Jun 15, 2016 | 2.440 | 2.620 | 2.420 | 2.570 | 267,514 | +0.15(+6.20%) |
Jun 14, 2016 | 2.450 | 2.480 | 2.380 | 2.420 | 122,990 | -0.04(-1.63%) |
Jun 13, 2016 | 2.420 | 2.500 | 2.400 | 2.460 | 356,852 | -0.02(-0.81%) |
Jun 10, 2016 | 2.650 | 2.650 | 2.470 | 2.480 | 278,445 | -0.14(-5.34%) |
Jun 09, 2016 | 2.570 | 2.640 | 2.500 | 2.620 | 216,319 | +0.07(+2.75%) |
Jun 08, 2016 | 2.640 | 2.750 | 2.530 | 2.550 | 425,380 | -0.03(-1.16%) |
Jun 07, 2016 | 2.750 | 2.867 | 2.600 | 2.580 | 673,238 | -0.12(-4.44%) |
Jun 06, 2016 | 2.400 | 2.730 | 2.400 | 2.700 | 682,354 | +0.33(+13.92%) |
Jun 03, 2016 | 2.370 | 2.420 | 2.340 | 2.370 | 388,809 | +0.06(+2.60%) |
Jun 02, 2016 | 2.210 | 2.350 | 2.200 | 2.310 | 256,469 | +0.10(+4.52%) |
Jun 01, 2016 | 2.200 | 2.230 | 2.150 | 2.210 | 160,255 | +0.00(+0.00%) |
May 31, 2016 | 2.230 | 2.250 | 2.210 | 2.210 | 139,823 | +0.00(+0.00%) |
May 27, 2016 | 2.270 | 2.210 | 2.210 | 2.210 | 132,300 | -0.06(-2.64%) |
May 26, 2016 | 2.380 | 2.380 | 2.250 | 2.270 | 131,093 | -0.06(-2.58%) |
May 25, 2016 | 2.290 | 2.360 | 2.280 | 2.330 | 170,204 | +0.08(+3.56%) |
May 24, 2016 | 2.290 | 2.340 | 2.240 | 2.250 | 191,992 | -0.06(-2.60%) |
May 23, 2016 | 2.230 | 2.330 | 2.200 | 2.310 | 102,903 | +0.11(+5.00%) |
May 20, 2016 | 2.190 | 2.220 | 2.160 | 2.200 | 118,410 | +0.04(+1.85%) |
May 19, 2016 | 2.260 | 2.260 | 2.150 | 2.160 | 280,398 | -0.09(-4.00%) |
May 18, 2016 | 2.410 | 2.420 | 2.230 | 2.250 | 342,210 | -0.13(-5.46%) |
May 17, 2016 | 2.390 | 2.430 | 2.340 | 2.380 | 431,430 | +0.02(+0.85%) |
May 16, 2016 | 2.300 | 2.420 | 2.260 | 2.360 | 979,166 | +0.22(+10.28%) |
May 13, 2016 | 2.110 | 2.240 | 2.100 | 2.140 | 167,392 | +0.01(+0.47%) |
May 12, 2016 | 2.200 | 2.200 | 2.105 | 2.130 | 169,970 | -0.06(-2.74%) |
May 11, 2016 | 2.200 | 2.210 | 2.170 | 2.190 | 103,541 | -0.02(-0.90%) |
May 10, 2016 | 2.170 | 2.210 | 2.060 | 2.210 | 192,424 | +0.08(+3.76%) |
May 09, 2016 | 2.240 | 2.250 | 2.105 | 2.130 | 154,627 | -0.04(-1.84%) |
May 06, 2016 | 2.140 | 2.230 | 2.140 | 2.170 | 164,971 | +0.05(+2.36%) |
May 05, 2016 | 2.180 | 2.210 | 2.120 | 2.120 | 171,063 | +0.00(+0.00%) |
May 04, 2016 | 2.200 | 2.210 | 2.090 | 2.120 | 336,737 | -0.07(-3.20%) |
May 03, 2016 | 2.300 | 2.340 | 2.160 | 2.190 | 287,680 | -0.14(-6.01%) |
May 02, 2016 | 2.380 | 2.390 | 2.300 | 2.330 | 128,710 | -0.02(-0.85%) |
Apr 29, 2016 | 2.410 | 2.450 | 2.310 | 2.350 | 242,615 | -0.04(-1.67%) |
Apr 28, 2016 | 2.390 | 2.430 | 2.390 | 2.390 | 125,701 | +0.00(+0.00%) |
Apr 27, 2016 | 2.370 | 2.420 | 2.362 | 2.390 | 166,547 | +0.01(+0.42%) |
Apr 26, 2016 | 2.390 | 2.400 | 2.340 | 2.380 | 118,531 | +0.01(+0.42%) |
Apr 25, 2016 | 2.380 | 2.406 | 2.350 | 2.370 | 154,804 | +0.00(+0.00%) |
Apr 22, 2016 | 2.350 | 2.410 | 2.330 | 2.370 | 349,468 | +0.05(+2.16%) |
Apr 21, 2016 | 2.390 | 2.430 | 2.310 | 2.320 | 291,699 | -0.04(-1.69%) |
Apr 20, 2016 | 2.380 | 2.400 | 2.340 | 2.360 | 179,173 | -0.01(-0.42%) |
Apr 19, 2016 | 2.360 | 2.420 | 2.350 | 2.370 | 182,799 | +0.03(+1.28%) |
Apr 18, 2016 | 2.270 | 2.340 | 2.250 | 2.340 | 182,432 | +0.04(+1.74%) |
Apr 15, 2016 | 2.270 | 2.330 | 2.200 | 2.300 | 288,842 | +0.02(+0.88%) |
Apr 14, 2016 | 2.420 | 2.420 | 2.260 | 2.280 | 379,934 | -0.10(-4.20%) |
Apr 13, 2016 | 2.350 | 2.410 | 2.338 | 2.380 | 332,007 | +0.03(+1.28%) |
Apr 12, 2016 | 2.260 | 2.360 | 2.230 | 2.350 | 389,832 | +0.11(+4.91%) |
Apr 11, 2016 | 2.200 | 2.300 | 2.200 | 2.240 | 188,345 | +0.05(+2.28%) |
Apr 08, 2016 | 2.150 | 2.220 | 2.150 | 2.190 | 244,482 | +0.09(+4.29%) |
Apr 07, 2016 | 2.120 | 2.200 | 2.030 | 2.100 | 343,851 | -0.03(-1.41%) |
Apr 06, 2016 | 2.130 | 2.180 | 2.000 | 2.130 | 433,220 | +0.02(+0.95%) |
Apr 05, 2016 | 2.200 | 2.240 | 2.100 | 2.110 | 447,777 | -0.09(-4.09%) |
Apr 04, 2016 | 2.260 | 2.260 | 2.200 | 2.200 | 222,421 | -0.09(-3.93%) |
Apr 01, 2016 | 2.200 | 2.300 | 2.200 | 2.290 | 234,579 | +0.08(+3.62%) |
Mar 31, 2016 | 2.300 | 2.330 | 2.210 | 2.210 | 773,406 | -0.08(-3.49%) |
Mar 30, 2016 | 2.310 | 2.320 | 2.250 | 2.290 | 189,146 | -0.01(-0.43%) |
Mar 29, 2016 | 2.200 | 2.320 | 2.180 | 2.300 | 223,203 | +0.09(+4.07%) |
Mar 28, 2016 | 2.250 | 2.290 | 2.190 | 2.210 | 191,157 | -0.04(-1.78%) |
Mar 24, 2016 | 2.210 | 2.250 | 2.250 | 2.250 | 187,000 | +0.03(+1.35%) |
Mar 23, 2016 | 2.350 | 2.350 | 2.210 | 2.220 | 284,093 | -0.15(-6.33%) |
Mar 22, 2016 | 2.360 | 2.390 | 2.340 | 2.370 | 150,123 | +0.00(+0.00%) |
Mar 21, 2016 | 2.450 | 2.470 | 2.345 | 2.370 | 273,570 | -0.07(-2.87%) |
Mar 18, 2016 | 2.390 | 2.520 | 2.360 | 2.440 | 514,827 | +0.05(+2.09%) |
Mar 17, 2016 | 2.340 | 2.460 | 2.330 | 2.390 | 686,206 | +0.05(+2.14%) |
Mar 16, 2016 | 2.310 | 2.360 | 2.300 | 2.340 | 231,878 | +0.04(+1.74%) |
Mar 15, 2016 | 2.370 | 2.370 | 2.250 | 2.300 | 278,127 | -0.09(-3.77%) |
Mar 14, 2016 | 2.350 | 2.390 | 2.300 | 2.390 | 387,922 | +0.07(+3.02%) |
Mar 11, 2016 | 2.350 | 2.370 | 2.270 | 2.320 | 237,678 | -0.02(-0.85%) |
Mar 10, 2016 | 2.360 | 2.370 | 2.300 | 2.340 | 242,457 | +0.01(+0.43%) |
Mar 09, 2016 | 2.420 | 2.450 | 2.180 | 2.330 | 1,772,968 | -0.42(-15.27%) |
Mar 08, 2016 | 2.950 | 2.980 | 2.625 | 2.750 | 254,268 | -0.21(-7.09%) |
Mar 07, 2016 | 2.830 | 2.980 | 2.820 | 2.960 | 367,835 | +0.19(+6.86%) |
Mar 04, 2016 | 2.700 | 2.850 | 2.650 | 2.770 | 167,740 | +0.10(+3.75%) |
Mar 03, 2016 | 2.590 | 2.690 | 2.540 | 2.670 | 193,675 | +0.11(+4.30%) |
Mar 02, 2016 | 2.500 | 2.590 | 2.450 | 2.560 | 110,855 | +0.04(+1.59%) |
Mar 01, 2016 | 2.510 | 2.590 | 2.390 | 2.520 | 117,580 | +0.05(+2.02%) |
Feb 29, 2016 | 2.330 | 2.540 | 2.330 | 2.470 | 178,251 | +0.16(+6.93%) |
Feb 26, 2016 | 2.250 | 2.330 | 2.240 | 2.310 | 63,853 | +0.07(+3.12%) |
Feb 25, 2016 | 2.330 | 2.330 | 2.200 | 2.240 | 60,827 | +0.00(+0.00%) |
Feb 24, 2016 | 2.150 | 2.270 | 2.120 | 2.240 | 84,801 | +0.06(+2.75%) |
Feb 23, 2016 | 2.340 | 2.360 | 2.160 | 2.180 | 107,724 | -0.15(-6.44%) |
Feb 22, 2016 | 2.340 | 2.420 | 2.320 | 2.330 | 175,193 | +0.03(+1.30%) |
Feb 19, 2016 | 2.360 | 2.360 | 2.250 | 2.300 | 122,350 | -0.07(-2.95%) |
Feb 18, 2016 | 2.530 | 2.530 | 2.350 | 2.370 | 102,552 | -0.14(-5.58%) |
Feb 17, 2016 | 2.400 | 2.590 | 2.400 | 2.510 | 125,187 | +0.13(+5.46%) |
Feb 16, 2016 | 2.240 | 2.470 | 2.230 | 2.380 | 181,319 | +0.15(+6.73%) |
Feb 12, 2016 | 2.060 | 2.230 | 2.230 | 2.230 | 208,700 | +0.20(+9.85%) |
Feb 11, 2016 | 2.030 | 2.080 | 2.030 | 2.030 | 128,594 | -0.01(-0.49%) |
Feb 10, 2016 | 2.120 | 2.160 | 2.030 | 2.040 | 105,068 | -0.08(-3.77%) |
Feb 09, 2016 | 2.230 | 2.230 | 2.110 | 2.120 | 110,003 | -0.13(-5.78%) |
Feb 08, 2016 | 2.200 | 2.260 | 2.150 | 2.250 | 118,137 | +0.09(+4.17%) |
Feb 05, 2016 | 2.350 | 2.410 | 2.160 | 2.160 | 137,774 | -0.22(-9.24%) |
Feb 04, 2016 | 2.400 | 2.490 | 2.330 | 2.380 | 127,065 | +0.00(+0.00%) |
Feb 03, 2016 | 2.350 | 2.400 | 2.210 | 2.380 | 82,838 | +0.07(+3.03%) |
Feb 02, 2016 | 2.390 | 2.420 | 2.280 | 2.310 | 105,691 | -0.12(-4.94%) |
Feb 01, 2016 | 2.350 | 2.480 | 2.250 | 2.430 | 105,253 | +0.09(+3.85%) |
Jan 29, 2016 | 2.190 | 2.370 | 2.180 | 2.340 | 205,560 | +0.16(+7.34%) |
Jan 28, 2016 | 2.200 | 2.220 | 2.105 | 2.180 | 100,010 | +0.05(+2.35%) |
Jan 27, 2016 | 2.100 | 2.210 | 2.080 | 2.130 | 209,018 | +0.01(+0.47%) |
Jan 26, 2016 | 2.050 | 2.155 | 1.960 | 2.120 | 223,328 | +0.10(+4.95%) |
Jan 25, 2016 | 2.080 | 2.210 | 2.020 | 2.020 | 79,155 | -0.09(-4.27%) |
Jan 22, 2016 | 2.150 | 2.230 | 2.060 | 2.110 | 175,293 | +0.05(+2.43%) |
Jan 21, 2016 | 2.000 | 2.180 | 2.000 | 2.060 | 194,431 | +0.06(+3.00%) |
Jan 20, 2016 | 1.980 | 2.040 | 1.805 | 2.000 | 348,864 | +0.01(+0.50%) |
Jan 19, 2016 | 1.990 | 2.035 | 1.980 | 1.990 | 168,851 | +0.03(+1.53%) |
Jan 15, 2016 | 2.080 | 1.960 | 1.960 | 1.960 | 280,600 | -0.16(-7.55%) |
Jan 14, 2016 | 2.000 | 2.160 | 1.890 | 2.120 | 244,843 | +0.15(+7.61%) |
Jan 13, 2016 | 2.120 | 2.260 | 1.950 | 1.970 | 606,203 | -0.15(-7.08%) |
Jan 12, 2016 | 2.290 | 2.340 | 2.060 | 2.120 | 393,838 | -0.13(-5.78%) |
Jan 11, 2016 | 2.440 | 2.480 | 2.200 | 2.250 | 254,345 | -0.18(-7.41%) |
Jan 08, 2016 | 2.550 | 2.570 | 2.400 | 2.430 | 211,353 | -0.07(-2.80%) |
Jan 07, 2016 | 2.650 | 2.650 | 2.500 | 2.500 | 253,959 | -0.18(-6.72%) |
Jan 06, 2016 | 2.830 | 2.830 | 2.660 | 2.680 | 147,577 | -0.21(-7.27%) |
Jan 05, 2016 | 2.880 | 2.910 | 2.720 | 2.890 | 173,056 | +0.01(+0.35%) |
Jan 04, 2016 | 2.950 | 2.950 | 2.700 | 2.880 | 382,476 | -0.07(-2.37%) |
Dec 31, 2015 | 2.640 | 2.950 | 2.950 | 2.950 | 672,600 | +0.30(+11.32%) |
Dec 30, 2015 | 2.400 | 2.700 | 2.400 | 2.650 | 568,409 | +0.26(+10.88%) |
Dec 29, 2015 | 2.380 | 2.540 | 2.345 | 2.390 | 203,734 | +0.08(+3.46%) |
Dec 28, 2015 | 2.540 | 2.550 | 2.290 | 2.310 | 236,639 | -0.13(-5.33%) |
Dec 24, 2015 | 2.400 | 2.440 | 2.440 | 2.440 | 114,500 | +0.05(+2.09%) |
Dec 23, 2015 | 2.340 | 2.700 | 2.340 | 2.390 | 1,525,055 | +0.07(+3.02%) |
Dec 22, 2015 | 2.170 | 2.380 | 2.170 | 2.320 | 363,972 | +0.13(+5.94%) |
Dec 21, 2015 | 2.028 | 2.250 | 2.020 | 2.190 | 299,305 | +0.19(+9.50%) |
Dec 18, 2015 | 1.950 | 2.050 | 1.950 | 2.000 | 278,257 | +0.05(+2.56%) |
Dec 17, 2015 | 1.910 | 2.060 | 1.910 | 1.950 | 282,407 | +0.02(+1.04%) |
Dec 16, 2015 | 1.890 | 1.990 | 1.880 | 1.930 | 259,371 | +0.04(+2.12%) |
Dec 15, 2015 | 1.910 | 1.920 | 1.860 | 1.890 | 157,812 | +0.00(+0.00%) |
Dec 14, 2015 | 1.930 | 1.960 | 1.850 | 1.890 | 266,176 | -0.02(-1.05%) |
Dec 11, 2015 | 2.000 | 2.070 | 1.900 | 1.910 | 143,516 | -0.15(-7.28%) |
Dec 10, 2015 | 2.020 | 2.090 | 2.020 | 2.060 | 157,037 | +0.04(+1.98%) |
Dec 09, 2015 | 1.930 | 2.040 | 1.910 | 2.020 | 173,444 | +0.09(+4.66%) |
Dec 08, 2015 | 1.990 | 1.990 | 1.910 | 1.930 | 129,699 | -0.07(-3.50%) |
Dec 07, 2015 | 2.070 | 2.070 | 1.980 | 2.000 | 144,897 | -0.08(-3.85%) |
Dec 04, 2015 | 2.100 | 2.140 | 2.050 | 2.080 | 151,837 | +0.00(+0.00%) |
Dec 03, 2015 | 2.050 | 2.170 | 2.050 | 2.080 | 167,815 | +0.06(+2.97%) |
Dec 02, 2015 | 2.010 | 2.160 | 1.980 | 2.020 | 249,981 | +0.04(+2.02%) |
Dec 01, 2015 | 1.900 | 2.010 | 1.865 | 1.980 | 207,617 | +0.11(+5.88%) |
Nov 30, 2015 | 1.840 | 1.940 | 1.840 | 1.870 | 269,282 | -0.02(-1.06%) |
Nov 27, 2015 | 1.900 | 1.920 | 1.880 | 1.890 | 122,669 | -0.03(-1.56%) |
Nov 25, 2015 | 2.030 | 1.920 | 1.920 | 1.920 | 259,200 | -0.10(-4.95%) |
Nov 24, 2015 | 1.900 | 2.020 | 1.900 | 2.020 | 205,253 | +0.13(+6.88%) |
Nov 23, 2015 | 2.000 | 2.010 | 1.890 | 1.890 | 463,769 | -0.11(-5.50%) |
Nov 20, 2015 | 2.100 | 2.120 | 1.980 | 2.000 | 565,040 | -0.07(-3.38%) |
Nov 19, 2015 | 2.130 | 2.160 | 2.010 | 2.070 | 477,453 | -0.06(-2.82%) |
Nov 18, 2015 | 2.140 | 2.220 | 2.080 | 2.130 | 282,418 | -0.04(-1.84%) |
Nov 17, 2015 | 2.280 | 2.375 | 2.160 | 2.170 | 198,742 | -0.10(-4.41%) |
Nov 16, 2015 | 2.350 | 2.410 | 2.270 | 2.270 | 163,116 | -0.06(-2.58%) |
Nov 13, 2015 | 2.440 | 2.500 | 2.310 | 2.330 | 209,291 | -0.15(-6.05%) |
Nov 12, 2015 | 2.550 | 2.600 | 2.470 | 2.480 | 119,701 | -0.12(-4.62%) |
Nov 11, 2015 | 2.650 | 2.680 | 2.510 | 2.600 | 150,267 | -0.05(-1.89%) |
Nov 10, 2015 | 2.680 | 2.780 | 2.650 | 2.650 | 201,611 | -0.03(-1.12%) |
Nov 09, 2015 | 2.860 | 2.930 | 2.650 | 2.680 | 143,610 | -0.13(-4.63%) |
Nov 06, 2015 | 2.750 | 2.830 | 2.675 | 2.810 | 93,628 | +0.06(+2.18%) |
Nov 05, 2015 | 2.750 | 2.780 | 2.670 | 2.750 | 111,534 | +0.02(+0.73%) |
Nov 04, 2015 | 2.760 | 2.780 | 2.680 | 2.730 | 83,243 | -0.03(-1.09%) |
Nov 03, 2015 | 2.740 | 2.800 | 2.720 | 2.760 | 154,573 | -0.03(-1.08%) |