Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.610 | 1.635 | 1.590 | 1.600 | 1,099,580 | +0.02(+1.27%) |
Apr 28, 2016 | 1.480 | 1.590 | 1.460 | 1.580 | 1,645,998 | +0.12(+8.22%) |
Apr 27, 2016 | 1.440 | 1.470 | 1.430 | 1.460 | 823,614 | +0.04(+2.82%) |
Apr 26, 2016 | 1.440 | 1.440 | 1.410 | 1.420 | 575,078 | +0.03(+2.16%) |
Apr 25, 2016 | 1.430 | 1.430 | 1.380 | 1.390 | 402,963 | -0.03(-2.11%) |
Apr 22, 2016 | 1.430 | 1.440 | 1.380 | 1.420 | 506,107 | +0.01(+0.71%) |
Apr 21, 2016 | 1.380 | 1.410 | 1.370 | 1.410 | 425,483 | +0.04(+2.92%) |
Apr 20, 2016 | 1.380 | 1.420 | 1.350 | 1.370 | 492,666 | +0.00(+0.00%) |
Apr 19, 2016 | 1.400 | 1.400 | 1.370 | 1.370 | 392,367 | -0.02(-1.44%) |
Apr 18, 2016 | 1.350 | 1.400 | 1.350 | 1.390 | 168,214 | +0.02(+1.46%) |
Apr 15, 2016 | 1.380 | 1.410 | 1.350 | 1.370 | 338,160 | -0.03(-2.14%) |
Apr 14, 2016 | 1.420 | 1.420 | 1.390 | 1.400 | 284,318 | +0.00(+0.00%) |
Apr 13, 2016 | 1.360 | 1.440 | 1.350 | 1.400 | 890,620 | +0.03(+2.19%) |
Apr 12, 2016 | 1.340 | 1.375 | 1.330 | 1.370 | 257,886 | +0.03(+2.24%) |
Apr 11, 2016 | 1.340 | 1.360 | 1.330 | 1.340 | 334,410 | +0.01(+0.75%) |
Apr 08, 2016 | 1.350 | 1.350 | 1.330 | 1.330 | 152,479 | -0.01(-0.75%) |
Apr 07, 2016 | 1.340 | 1.370 | 1.320 | 1.340 | 340,008 | -0.01(-0.74%) |
Apr 06, 2016 | 1.350 | 1.370 | 1.340 | 1.350 | 269,493 | -0.01(-0.74%) |
Apr 05, 2016 | 1.380 | 1.380 | 1.350 | 1.360 | 160,314 | -0.02(-1.45%) |
Apr 04, 2016 | 1.390 | 1.400 | 1.370 | 1.380 | 306,750 | -0.01(-0.72%) |
Apr 01, 2016 | 1.390 | 1.410 | 1.370 | 1.390 | 100,973 | -0.01(-0.71%) |
Mar 31, 2016 | 1.400 | 1.410 | 1.370 | 1.400 | 293,824 | -0.01(-0.71%) |
Mar 30, 2016 | 1.370 | 1.410 | 1.360 | 1.410 | 637,936 | +0.03(+2.17%) |
Mar 29, 2016 | 1.350 | 1.400 | 1.350 | 1.380 | 345,989 | +0.00(+0.00%) |
Mar 28, 2016 | 1.370 | 1.390 | 1.340 | 1.380 | 225,963 | +0.00(+0.00%) |
Mar 24, 2016 | 1.320 | 1.380 | 1.380 | 1.380 | 224,100 | +0.04(+2.99%) |
Mar 23, 2016 | 1.410 | 1.429 | 1.330 | 1.340 | 557,406 | -0.06(-4.29%) |
Mar 22, 2016 | 1.420 | 1.450 | 1.390 | 1.400 | 437,251 | +0.01(+0.72%) |
Mar 21, 2016 | 1.430 | 1.430 | 1.390 | 1.390 | 220,499 | -0.04(-2.80%) |
Mar 18, 2016 | 1.410 | 1.440 | 1.390 | 1.430 | 302,726 | +0.01(+0.70%) |
Mar 17, 2016 | 1.390 | 1.450 | 1.390 | 1.420 | 325,984 | +0.02(+1.43%) |
Mar 16, 2016 | 1.380 | 1.430 | 1.340 | 1.400 | 378,334 | +0.00(+0.00%) |
Mar 15, 2016 | 1.420 | 1.430 | 1.370 | 1.400 | 333,552 | -0.03(-2.10%) |
Mar 14, 2016 | 1.420 | 1.470 | 1.415 | 1.430 | 438,295 | -0.02(-1.38%) |
Mar 11, 2016 | 1.420 | 1.460 | 1.420 | 1.450 | 347,372 | +0.02(+1.40%) |
Mar 10, 2016 | 1.450 | 1.500 | 1.400 | 1.430 | 399,702 | -0.04(-2.72%) |
Mar 09, 2016 | 1.460 | 1.490 | 1.450 | 1.470 | 229,808 | -0.01(-0.68%) |
Mar 08, 2016 | 1.470 | 1.500 | 1.450 | 1.480 | 340,537 | -0.03(-1.99%) |
Mar 07, 2016 | 1.440 | 1.510 | 1.370 | 1.510 | 611,974 | +0.09(+6.34%) |
Mar 04, 2016 | 1.500 | 1.540 | 1.410 | 1.420 | 923,472 | -0.09(-5.96%) |
Mar 03, 2016 | 1.480 | 1.530 | 1.470 | 1.510 | 830,847 | +0.03(+2.03%) |
Mar 02, 2016 | 1.380 | 1.490 | 1.380 | 1.480 | 720,771 | +0.07(+4.96%) |
Mar 01, 2016 | 1.420 | 1.440 | 1.400 | 1.410 | 410,276 | -0.01(-0.70%) |
Feb 29, 2016 | 1.330 | 1.450 | 1.330 | 1.420 | 868,655 | +0.06(+4.41%) |
Feb 26, 2016 | 1.330 | 1.400 | 1.330 | 1.360 | 910,790 | +0.03(+2.26%) |
Feb 25, 2016 | 1.280 | 1.340 | 1.270 | 1.330 | 574,408 | +0.00(+0.00%) |
Feb 24, 2016 | 1.310 | 1.330 | 1.230 | 1.330 | 917,135 | +0.02(+1.53%) |
Feb 23, 2016 | 1.280 | 1.320 | 1.280 | 1.310 | 728,465 | +0.00(+0.00%) |
Feb 22, 2016 | 1.310 | 1.340 | 1.300 | 1.310 | 323,997 | -0.01(-0.76%) |
Feb 19, 2016 | 1.350 | 1.350 | 1.300 | 1.320 | 299,126 | -0.02(-1.49%) |
Feb 18, 2016 | 1.300 | 1.350 | 1.300 | 1.340 | 347,741 | +0.02(+1.52%) |
Feb 17, 2016 | 1.320 | 1.360 | 1.310 | 1.320 | 638,167 | -0.02(-1.49%) |
Feb 16, 2016 | 1.270 | 1.350 | 1.270 | 1.340 | 252,034 | +0.07(+5.10%) |
Feb 12, 2016 | 1.270 | 1.275 | 1.275 | 1.275 | 433,000 | +0.00(+0.39%) |
Feb 11, 2016 | 1.260 | 1.290 | 1.240 | 1.270 | 485,456 | -0.03(-2.31%) |
Feb 10, 2016 | 1.300 | 1.300 | 1.270 | 1.300 | 206,675 | +0.01(+0.78%) |
Feb 09, 2016 | 1.290 | 1.320 | 1.280 | 1.290 | 319,866 | -0.03(-2.27%) |
Feb 08, 2016 | 1.310 | 1.338 | 1.300 | 1.320 | 282,017 | -0.03(-2.22%) |
Feb 05, 2016 | 1.430 | 1.430 | 1.295 | 1.350 | 373,963 | -0.05(-3.57%) |
Feb 04, 2016 | 1.330 | 1.430 | 1.330 | 1.400 | 467,740 | +0.07(+5.26%) |
Feb 03, 2016 | 1.300 | 1.360 | 1.290 | 1.330 | 678,889 | +0.03(+2.31%) |
Feb 02, 2016 | 1.340 | 1.350 | 1.280 | 1.300 | 501,926 | -0.06(-4.41%) |
Feb 01, 2016 | 1.360 | 1.390 | 1.290 | 1.360 | 445,717 | +0.03(+2.26%) |
Jan 29, 2016 | 1.300 | 1.355 | 1.300 | 1.330 | 240,573 | +0.03(+2.31%) |
Jan 28, 2016 | 1.310 | 1.360 | 1.300 | 1.300 | 186,480 | -0.01(-0.76%) |
Jan 27, 2016 | 1.350 | 1.350 | 1.310 | 1.310 | 201,542 | +0.01(+0.77%) |
Jan 26, 2016 | 1.320 | 1.350 | 1.300 | 1.300 | 304,129 | -0.01(-0.76%) |
Jan 25, 2016 | 1.340 | 1.350 | 1.300 | 1.310 | 312,807 | -0.05(-3.68%) |
Jan 22, 2016 | 1.400 | 1.420 | 1.290 | 1.360 | 1,307,748 | +0.13(+10.57%) |
Jan 21, 2016 | 1.190 | 1.250 | 1.160 | 1.230 | 681,267 | +0.03(+2.50%) |
Jan 20, 2016 | 1.200 | 1.230 | 1.110 | 1.200 | 1,416,774 | -0.03(-2.44%) |
Jan 19, 2016 | 1.250 | 1.280 | 1.210 | 1.230 | 569,047 | -0.04(-3.15%) |
Jan 15, 2016 | 1.250 | 1.270 | 1.270 | 1.270 | 553,900 | +0.01(+0.79%) |
Jan 14, 2016 | 1.250 | 1.290 | 1.230 | 1.260 | 466,074 | +0.01(+0.80%) |
Jan 13, 2016 | 1.280 | 1.300 | 1.240 | 1.250 | 418,212 | -0.01(-0.79%) |
Jan 12, 2016 | 1.310 | 1.380 | 1.250 | 1.260 | 914,241 | -0.05(-4.18%) |
Jan 11, 2016 | 1.350 | 1.390 | 1.280 | 1.315 | 494,052 | -0.02(-1.13%) |
Jan 08, 2016 | 1.330 | 1.400 | 1.330 | 1.330 | 743,616 | +0.02(+1.53%) |
Jan 07, 2016 | 1.360 | 1.360 | 1.300 | 1.310 | 616,732 | -0.08(-5.76%) |
Jan 06, 2016 | 1.450 | 1.450 | 1.370 | 1.390 | 668,566 | -0.07(-4.79%) |
Jan 05, 2016 | 1.490 | 1.522 | 1.450 | 1.460 | 297,304 | -0.06(-3.95%) |
Jan 04, 2016 | 1.460 | 1.550 | 1.448 | 1.520 | 724,196 | -0.04(-2.56%) |
Dec 31, 2015 | 1.640 | 1.560 | 1.560 | 1.560 | 898,500 | -0.07(-4.29%) |
Dec 30, 2015 | 1.610 | 1.680 | 1.580 | 1.630 | 3,454,332 | +0.05(+3.16%) |
Dec 29, 2015 | 1.500 | 1.600 | 1.430 | 1.580 | 1,857,332 | +0.03(+1.94%) |
Dec 28, 2015 | 1.380 | 1.590 | 1.380 | 1.550 | 2,387,361 | +0.18(+13.14%) |
Dec 24, 2015 | 1.330 | 1.370 | 1.370 | 1.370 | 539,100 | +0.00(+0.00%) |
Dec 23, 2015 | 1.320 | 1.380 | 1.320 | 1.370 | 516,222 | +0.02(+1.48%) |
Dec 22, 2015 | 1.310 | 1.350 | 1.280 | 1.350 | 496,365 | +0.05(+3.85%) |
Dec 21, 2015 | 1.220 | 1.330 | 1.220 | 1.300 | 1,079,469 | +0.08(+6.56%) |
Dec 18, 2015 | 1.200 | 1.220 | 1.170 | 1.220 | 638,065 | +0.02(+1.67%) |
Dec 17, 2015 | 1.280 | 1.280 | 1.200 | 1.200 | 496,069 | -0.07(-5.51%) |
Dec 16, 2015 | 1.190 | 1.280 | 1.190 | 1.270 | 812,608 | +0.09(+7.63%) |
Dec 15, 2015 | 1.210 | 1.210 | 1.170 | 1.180 | 470,550 | -0.01(-0.84%) |
Dec 14, 2015 | 1.190 | 1.230 | 1.160 | 1.190 | 389,748 | +0.01(+0.85%) |
Dec 11, 2015 | 1.180 | 1.200 | 1.170 | 1.180 | 298,548 | -0.01(-0.84%) |
Dec 10, 2015 | 1.240 | 1.240 | 1.170 | 1.190 | 560,992 | -0.04(-3.25%) |
Dec 09, 2015 | 1.200 | 1.240 | 1.190 | 1.230 | 301,296 | +0.06(+5.13%) |
Dec 08, 2015 | 1.190 | 1.200 | 1.160 | 1.170 | 455,677 | -0.02(-1.68%) |
Dec 07, 2015 | 1.230 | 1.240 | 1.190 | 1.190 | 577,537 | -0.03(-2.46%) |
Dec 04, 2015 | 1.280 | 1.300 | 1.200 | 1.220 | 871,763 | -0.07(-5.43%) |
Dec 03, 2015 | 1.270 | 1.305 | 1.270 | 1.290 | 372,179 | +0.01(+0.78%) |
Dec 02, 2015 | 1.260 | 1.320 | 1.260 | 1.280 | 413,755 | -0.02(-1.54%) |
Dec 01, 2015 | 1.300 | 1.315 | 1.260 | 1.300 | 623,484 | +0.03(+2.36%) |
Nov 30, 2015 | 1.370 | 1.390 | 1.250 | 1.270 | 1,380,169 | -0.09(-6.62%) |
Nov 27, 2015 | 1.380 | 1.380 | 1.340 | 1.360 | 355,017 | -0.03(-2.16%) |
Nov 25, 2015 | 1.360 | 1.390 | 1.390 | 1.390 | 627,200 | +0.04(+2.96%) |
Nov 24, 2015 | 1.290 | 1.350 | 1.280 | 1.350 | 302,522 | +0.05(+3.85%) |
Nov 23, 2015 | 1.360 | 1.360 | 1.280 | 1.300 | 900,013 | -0.04(-2.99%) |
Nov 20, 2015 | 1.360 | 1.390 | 1.340 | 1.340 | 519,513 | -0.05(-3.60%) |
Nov 19, 2015 | 1.370 | 1.400 | 1.330 | 1.390 | 483,496 | +0.05(+3.73%) |
Nov 18, 2015 | 1.380 | 1.380 | 1.310 | 1.340 | 408,325 | -0.02(-1.47%) |
Nov 17, 2015 | 1.450 | 1.450 | 1.310 | 1.360 | 1,110,751 | -0.09(-6.21%) |
Nov 16, 2015 | 1.440 | 1.479 | 1.420 | 1.450 | 319,627 | -0.02(-1.36%) |
Nov 13, 2015 | 1.510 | 1.510 | 1.430 | 1.470 | 396,005 | -0.02(-1.34%) |
Nov 12, 2015 | 1.480 | 1.530 | 1.460 | 1.490 | 421,635 | -0.02(-1.32%) |
Nov 11, 2015 | 1.530 | 1.590 | 1.490 | 1.510 | 497,597 | +0.00(+0.00%) |
Nov 10, 2015 | 1.600 | 1.630 | 1.480 | 1.510 | 1,115,780 | -0.07(-4.43%) |
Nov 09, 2015 | 1.600 | 1.640 | 1.570 | 1.580 | 687,670 | +0.00(+0.00%) |
Nov 06, 2015 | 1.600 | 1.628 | 1.460 | 1.580 | 1,201,170 | -0.04(-2.47%) |
Nov 05, 2015 | 1.670 | 1.680 | 1.610 | 1.620 | 568,285 | -0.09(-5.26%) |
Nov 04, 2015 | 1.730 | 1.750 | 1.680 | 1.710 | 448,471 | +0.03(+1.79%) |
Nov 03, 2015 | 1.670 | 1.750 | 1.640 | 1.680 | 1,276,213 | +0.05(+3.07%) |
Nov 02, 2015 | 1.530 | 1.700 | 1.514 | 1.630 | 1,949,783 | +0.12(+7.95%) |
Oct 30, 2015 | 1.510 | 1.540 | 1.480 | 1.510 | 595,528 | -0.02(-1.31%) |
Oct 29, 2015 | 1.520 | 1.540 | 1.475 | 1.530 | 456,282 | +0.03(+2.00%) |
Oct 28, 2015 | 1.510 | 1.540 | 1.480 | 1.500 | 610,110 | +0.00(+0.00%) |
Oct 27, 2015 | 1.580 | 1.580 | 1.480 | 1.500 | 492,976 | -0.04(-2.60%) |
Oct 26, 2015 | 1.500 | 1.570 | 1.450 | 1.540 | 867,281 | +0.09(+6.21%) |
Oct 23, 2015 | 1.490 | 1.490 | 1.410 | 1.450 | 499,705 | -0.02(-1.36%) |
Oct 22, 2015 | 1.510 | 1.510 | 1.450 | 1.470 | 262,128 | -0.01(-0.68%) |
Oct 21, 2015 | 1.490 | 1.520 | 1.460 | 1.480 | 211,925 | +0.00(+0.00%) |
Oct 20, 2015 | 1.500 | 1.520 | 1.465 | 1.480 | 299,163 | -0.02(-1.33%) |
Oct 19, 2015 | 1.490 | 1.540 | 1.460 | 1.500 | 574,507 | -0.06(-3.85%) |
Oct 16, 2015 | 1.530 | 1.560 | 1.490 | 1.560 | 499,136 | +0.00(+0.00%) |
Oct 15, 2015 | 1.540 | 1.590 | 1.540 | 1.560 | 507,551 | +0.02(+0.97%) |
Oct 14, 2015 | 1.510 | 1.560 | 1.500 | 1.545 | 424,016 | +0.03(+2.32%) |
Oct 13, 2015 | 1.450 | 1.580 | 1.450 | 1.510 | 726,402 | +0.02(+1.34%) |
Oct 12, 2015 | 1.540 | 1.560 | 1.420 | 1.490 | 675,178 | -0.06(-3.87%) |
Oct 09, 2015 | 1.590 | 1.600 | 1.530 | 1.550 | 900,042 | +0.01(+0.65%) |
Oct 08, 2015 | 1.500 | 1.615 | 1.460 | 1.540 | 2,143,903 | +0.06(+4.41%) |
Oct 07, 2015 | 1.440 | 1.480 | 1.410 | 1.475 | 851,792 | +0.08(+5.36%) |
Oct 06, 2015 | 1.420 | 1.420 | 1.360 | 1.400 | 791,439 | +0.03(+2.19%) |
Oct 05, 2015 | 1.290 | 1.380 | 1.280 | 1.370 | 1,317,684 | +0.09(+7.03%) |
Oct 02, 2015 | 1.200 | 1.280 | 1.190 | 1.280 | 593,659 | +0.05(+4.07%) |
Oct 01, 2015 | 1.250 | 1.250 | 1.200 | 1.230 | 330,446 | +0.03(+2.50%) |
Sep 30, 2015 | 1.150 | 1.190 | 1.120 | 1.200 | 1,057,761 | +0.07(+6.19%) |
Sep 29, 2015 | 1.220 | 1.270 | 1.120 | 1.130 | 1,807,920 | -0.09(-7.38%) |
Sep 28, 2015 | 1.350 | 1.360 | 1.210 | 1.220 | 2,833,291 | +0.05(+4.27%) |
Sep 25, 2015 | 1.160 | 1.190 | 1.150 | 1.170 | 648,989 | +0.03(+2.63%) |
Sep 24, 2015 | 1.200 | 1.210 | 1.120 | 1.140 | 753,439 | -0.03(-2.56%) |
Sep 23, 2015 | 1.210 | 1.230 | 1.170 | 1.170 | 518,364 | -0.06(-4.88%) |
Sep 22, 2015 | 1.250 | 1.260 | 1.200 | 1.230 | 588,614 | -0.03(-2.38%) |
Sep 21, 2015 | 1.290 | 1.340 | 1.260 | 1.260 | 1,027,170 | +0.00(+0.00%) |
Sep 18, 2015 | 1.290 | 1.300 | 1.250 | 1.260 | 384,172 | +0.00(+0.00%) |
Sep 17, 2015 | 1.280 | 1.320 | 1.250 | 1.260 | 463,083 | -0.04(-3.08%) |
Sep 16, 2015 | 1.270 | 1.300 | 1.260 | 1.300 | 279,108 | +0.03(+2.36%) |
Sep 15, 2015 | 1.340 | 1.390 | 1.250 | 1.270 | 1,089,040 | -0.05(-3.79%) |
Sep 14, 2015 | 1.420 | 1.429 | 1.280 | 1.320 | 690,647 | -0.12(-8.33%) |
Sep 11, 2015 | 1.450 | 1.455 | 1.330 | 1.440 | 381,410 | -0.01(-0.69%) |
Sep 10, 2015 | 1.440 | 1.510 | 1.400 | 1.450 | 411,001 | +0.02(+1.40%) |
Sep 09, 2015 | 1.370 | 1.450 | 1.350 | 1.430 | 580,362 | +0.08(+5.93%) |
Sep 08, 2015 | 1.300 | 1.390 | 1.300 | 1.350 | 249,496 | +0.04(+3.05%) |
Sep 04, 2015 | 1.340 | 1.310 | 1.310 | 1.310 | 139,700 | -0.03(-2.24%) |
Sep 03, 2015 | 1.320 | 1.380 | 1.290 | 1.340 | 373,005 | +0.04(+3.08%) |
Sep 02, 2015 | 1.350 | 1.350 | 1.260 | 1.300 | 382,144 | -0.05(-3.70%) |
Sep 01, 2015 | 1.330 | 1.350 | 1.300 | 1.350 | 318,582 | +0.01(+0.75%) |
Aug 31, 2015 | 1.250 | 1.350 | 1.250 | 1.340 | 344,522 | +0.06(+4.69%) |
Aug 28, 2015 | 1.230 | 1.290 | 1.210 | 1.280 | 525,673 | +0.04(+3.23%) |
Aug 27, 2015 | 1.220 | 1.240 | 1.180 | 1.240 | 487,542 | +0.07(+5.98%) |
Aug 26, 2015 | 1.270 | 1.280 | 1.150 | 1.170 | 650,870 | -0.01(-0.85%) |
Aug 25, 2015 | 1.250 | 1.250 | 1.170 | 1.180 | 445,569 | +0.01(+1.29%) |
Aug 24, 2015 | 1.130 | 1.240 | 1.070 | 1.165 | 860,908 | -0.07(-6.05%) |
Aug 21, 2015 | 1.320 | 1.330 | 1.210 | 1.240 | 730,214 | -0.07(-5.34%) |
Aug 20, 2015 | 1.300 | 1.330 | 1.300 | 1.310 | 342,145 | -0.02(-1.50%) |
Aug 19, 2015 | 1.310 | 1.350 | 1.300 | 1.330 | 211,465 | -0.01(-0.75%) |
Aug 18, 2015 | 1.310 | 1.350 | 1.310 | 1.340 | 139,713 | +0.01(+0.75%) |
Aug 17, 2015 | 1.350 | 1.350 | 1.310 | 1.330 | 136,763 | -0.01(-0.75%) |
Aug 14, 2015 | 1.290 | 1.340 | 1.290 | 1.340 | 277,236 | +0.07(+5.51%) |
Aug 13, 2015 | 1.320 | 1.330 | 1.260 | 1.270 | 171,659 | -0.04(-3.05%) |
Aug 12, 2015 | 1.310 | 1.330 | 1.280 | 1.310 | 247,155 | +0.00(+0.00%) |
Aug 11, 2015 | 1.310 | 1.340 | 1.300 | 1.310 | 176,290 | -0.02(-1.50%) |
Aug 10, 2015 | 1.300 | 1.330 | 1.270 | 1.330 | 325,261 | +0.06(+4.72%) |
Aug 07, 2015 | 1.270 | 1.310 | 1.250 | 1.270 | 319,042 | +0.00(+0.00%) |
Aug 06, 2015 | 1.360 | 1.370 | 1.270 | 1.270 | 760,587 | -0.06(-4.51%) |
Aug 05, 2015 | 1.330 | 1.350 | 1.320 | 1.330 | 335,030 | +0.00(+0.00%) |
Aug 04, 2015 | 1.310 | 1.340 | 1.300 | 1.330 | 353,460 | -0.01(-0.75%) |
Aug 03, 2015 | 1.400 | 1.400 | 1.270 | 1.340 | 1,183,788 | -0.01(-0.74%) |
Jul 31, 2015 | 1.360 | 1.400 | 1.340 | 1.350 | 776,009 | -0.04(-2.88%) |
Jul 30, 2015 | 1.420 | 1.440 | 1.370 | 1.390 | 222,827 | -0.05(-3.47%) |
Jul 29, 2015 | 1.380 | 1.460 | 1.320 | 1.440 | 705,314 | +0.04(+2.86%) |
Jul 28, 2015 | 1.440 | 1.440 | 1.366 | 1.400 | 606,393 | +0.06(+4.48%) |
Jul 27, 2015 | 1.430 | 1.430 | 1.330 | 1.340 | 1,014,686 | -0.10(-6.94%) |
Jul 24, 2015 | 1.510 | 1.510 | 1.430 | 1.440 | 500,288 | -0.05(-3.36%) |
Jul 23, 2015 | 1.520 | 1.540 | 1.480 | 1.490 | 428,581 | -0.05(-3.25%) |
Jul 22, 2015 | 1.600 | 1.620 | 1.500 | 1.540 | 980,663 | +0.03(+1.99%) |
Jul 21, 2015 | 1.520 | 1.520 | 1.430 | 1.510 | 635,665 | +0.02(+1.34%) |
Jul 20, 2015 | 1.500 | 1.560 | 1.465 | 1.490 | 554,096 | -0.01(-0.67%) |
Jul 17, 2015 | 1.520 | 1.520 | 1.490 | 1.500 | 539,056 | -0.04(-2.60%) |
Jul 16, 2015 | 1.630 | 1.630 | 1.490 | 1.540 | 1,257,168 | -0.04(-2.53%) |
Jul 15, 2015 | 1.660 | 1.663 | 1.570 | 1.580 | 1,209,021 | -0.02(-1.25%) |
Jul 14, 2015 | 1.460 | 1.610 | 1.460 | 1.600 | 1,879,327 | +0.16(+11.11%) |
Jul 13, 2015 | 1.450 | 1.470 | 1.400 | 1.440 | 799,211 | +0.01(+0.70%) |
Jul 10, 2015 | 1.430 | 1.440 | 1.400 | 1.430 | 1,020,591 | +0.01(+0.70%) |
Jul 09, 2015 | 1.470 | 1.490 | 1.380 | 1.420 | 1,653,923 | +0.06(+4.41%) |
Jul 08, 2015 | 1.610 | 1.610 | 1.210 | 1.360 | 8,527,840 | -0.24(-15.00%) |
Jul 07, 2015 | 1.680 | 1.680 | 1.580 | 1.600 | 1,708,808 | -0.04(-2.44%) |
Jul 06, 2015 | 1.750 | 1.750 | 1.620 | 1.640 | 1,491,858 | -0.06(-3.53%) |
Jul 02, 2015 | 1.770 | 1.700 | 1.700 | 1.700 | 2,905,400 | -0.02(-1.16%) |
Jul 01, 2015 | 1.710 | 1.720 | 1.630 | 1.720 | 9,001,110 | -0.37(-17.70%) |
Jun 30, 2015 | 2.140 | 2.140 | 2.040 | 2.090 | 668,934 | -0.05(-2.34%) |
Jun 29, 2015 | 2.230 | 2.230 | 2.080 | 2.140 | 781,097 | -0.05(-2.28%) |
Jun 26, 2015 | 2.180 | 2.200 | 2.150 | 2.190 | 310,512 | +0.02(+0.92%) |
Jun 25, 2015 | 2.250 | 2.260 | 2.160 | 2.170 | 582,157 | -0.05(-2.25%) |
Jun 24, 2015 | 2.210 | 2.250 | 2.210 | 2.220 | 182,399 | -0.01(-0.45%) |
Jun 23, 2015 | 2.200 | 2.250 | 2.150 | 2.230 | 358,719 | +0.02(+0.90%) |
Jun 22, 2015 | 2.250 | 2.270 | 2.200 | 2.210 | 374,918 | -0.03(-1.34%) |
Jun 19, 2015 | 2.330 | 2.330 | 2.230 | 2.240 | 596,860 | -0.09(-3.86%) |
Jun 18, 2015 | 2.310 | 2.390 | 2.310 | 2.330 | 614,399 | +0.06(+2.64%) |
Jun 17, 2015 | 2.270 | 2.320 | 2.240 | 2.270 | 450,402 | -0.03(-1.30%) |
Jun 16, 2015 | 2.440 | 2.440 | 2.290 | 2.300 | 943,504 | -0.11(-4.56%) |
Jun 15, 2015 | 2.440 | 2.490 | 2.380 | 2.410 | 1,067,669 | -0.03(-1.23%) |
Jun 12, 2015 | 2.320 | 2.510 | 2.320 | 2.440 | 2,462,646 | +0.09(+3.83%) |
Jun 11, 2015 | 2.380 | 2.385 | 2.320 | 2.350 | 604,814 | +0.00(+0.00%) |
Jun 10, 2015 | 2.500 | 2.500 | 2.340 | 2.350 | 2,097,104 | +0.08(+3.52%) |
Jun 09, 2015 | 2.320 | 2.380 | 2.200 | 2.270 | 2,032,833 | -0.07(-2.99%) |
Jun 08, 2015 | 2.310 | 2.460 | 2.230 | 2.340 | 8,264,175 | +0.24(+11.43%) |
Jun 05, 2015 | 2.080 | 2.140 | 2.070 | 2.100 | 385,316 | -0.01(-0.47%) |
Jun 04, 2015 | 2.140 | 2.140 | 2.070 | 2.110 | 827,049 | -0.01(-0.47%) |
Jun 03, 2015 | 2.070 | 2.120 | 2.070 | 2.120 | 315,914 | +0.05(+2.42%) |
Jun 02, 2015 | 2.070 | 2.120 | 2.050 | 2.070 | 741,779 | +0.02(+0.98%) |
Jun 01, 2015 | 2.090 | 2.090 | 2.050 | 2.050 | 289,422 | -0.04(-1.91%) |
May 29, 2015 | 2.100 | 2.100 | 2.060 | 2.090 | 272,103 | +0.00(+0.00%) |
May 28, 2015 | 2.070 | 2.100 | 2.060 | 2.090 | 300,880 | +0.00(+0.00%) |
May 27, 2015 | 2.090 | 2.100 | 2.050 | 2.090 | 425,644 | +0.02(+0.97%) |
May 26, 2015 | 2.090 | 2.090 | 2.060 | 2.070 | 614,272 | -0.02(-0.96%) |
May 22, 2015 | 2.130 | 2.090 | 2.090 | 2.090 | 879,600 | -0.04(-1.88%) |
May 21, 2015 | 2.070 | 2.130 | 2.070 | 2.130 | 394,845 | +0.06(+2.90%) |
May 20, 2015 | 2.080 | 2.100 | 2.050 | 2.070 | 451,706 | -0.03(-1.43%) |
May 19, 2015 | 2.130 | 2.170 | 2.080 | 2.100 | 592,887 | -0.01(-0.47%) |
May 18, 2015 | 2.150 | 2.210 | 2.100 | 2.110 | 477,784 | -0.05(-2.31%) |
May 15, 2015 | 2.160 | 2.230 | 2.140 | 2.160 | 409,403 | -0.03(-1.37%) |
May 14, 2015 | 2.220 | 2.240 | 2.170 | 2.190 | 166,276 | +0.00(+0.00%) |
May 13, 2015 | 2.160 | 2.210 | 2.160 | 2.190 | 286,450 | +0.04(+1.86%) |
May 12, 2015 | 2.160 | 2.240 | 2.140 | 2.150 | 568,424 | -0.03(-1.38%) |
May 11, 2015 | 2.100 | 2.200 | 2.100 | 2.180 | 564,427 | +0.08(+3.56%) |
May 08, 2015 | 2.110 | 2.130 | 2.070 | 2.105 | 470,761 | -0.00(-0.24%) |
May 07, 2015 | 2.160 | 2.170 | 2.070 | 2.110 | 539,394 | -0.07(-3.21%) |
May 06, 2015 | 2.220 | 2.240 | 2.160 | 2.180 | 395,650 | -0.01(-0.46%) |
May 05, 2015 | 2.210 | 2.210 | 2.160 | 2.190 | 629,911 | +0.00(+0.00%) |
May 04, 2015 | 2.260 | 2.260 | 2.180 | 2.190 | 467,307 | -0.01(-0.45%) |