Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.020 | 1.150 | 1.010 | 1.143 | 49,232 | +0.12(+11.23%) |
Apr 28, 2016 | 0.9603 | 1.090 | 0.9603 | 1.028 | 20,990 | -0.02(-2.09%) |
Apr 27, 2016 | 1.010 | 1.050 | 0.9610 | 1.050 | 40,600 | +0.04(+3.95%) |
Apr 26, 2016 | 1.000 | 1.040 | 0.9100 | 1.010 | 27,824 | +0.01(+1.00%) |
Apr 25, 2016 | 1.020 | 1.020 | 0.9450 | 1.000 | 18,290 | -0.02(-1.96%) |
Apr 22, 2016 | 1.070 | 1.070 | 1.020 | 1.020 | 6,700 | -0.05(-4.67%) |
Apr 21, 2016 | 1.080 | 1.080 | 1.000 | 1.070 | 10,970 | +0.01(+0.66%) |
Apr 20, 2016 | 1.000 | 1.063 | 1.000 | 1.063 | 11,780 | +0.03(+3.20%) |
Apr 19, 2016 | 1.020 | 1.090 | 1.020 | 1.030 | 6,123 | +0.02(+1.98%) |
Apr 18, 2016 | 0.9900 | 1.030 | 0.9699 | 1.010 | 17,512 | -0.08(-7.34%) |
Apr 15, 2016 | 1.090 | 1.090 | 1.090 | 1.090 | 238 | +0.05(+4.81%) |
Apr 14, 2016 | 1.031 | 1.090 | 1.018 | 1.040 | 1,530 | -0.01(-0.95%) |
Apr 13, 2016 | 1.040 | 1.070 | 1.010 | 1.050 | 4,250 | +0.01(+0.95%) |
Apr 12, 2016 | 1.000 | 1.090 | 1.000 | 1.040 | 5,700 | +0.01(+0.98%) |
Apr 11, 2016 | 1.031 | 1.031 | 1.031 | 1.030 | 1,860 | +0.02(+1.98%) |
Apr 08, 2016 | 1.040 | 1.040 | 1.000 | 1.010 | 5,403 | -0.07(-6.48%) |
Apr 07, 2016 | 1.030 | 1.080 | 1.010 | 1.080 | 5,300 | +0.03(+2.86%) |
Apr 06, 2016 | 1.059 | 1.080 | 1.027 | 1.050 | 2,500 | +0.02(+1.94%) |
Apr 05, 2016 | 1.050 | 1.050 | 1.000 | 1.030 | 10,987 | -0.04(-3.74%) |
Apr 04, 2016 | 1.000 | 1.080 | 1.000 | 1.070 | 41,332 | +0.09(+9.28%) |
Apr 01, 2016 | 1.014 | 1.014 | 0.9014 | 0.9791 | 25,300 | -0.03(-3.06%) |
Mar 31, 2016 | 1.010 | 1.090 | 1.010 | 1.010 | 11,800 | -0.03(-3.07%) |
Mar 30, 2016 | 1.099 | 1.100 | 1.019 | 1.042 | 5,290 | +0.01(+1.20%) |
Mar 29, 2016 | 1.130 | 1.130 | 1.030 | 1.030 | 12,930 | -0.02(-1.94%) |
Mar 28, 2016 | 1.190 | 1.190 | 1.020 | 1.050 | 71,761 | -0.11(-9.17%) |
Mar 24, 2016 | 1.010 | 1.156 | 1.156 | 1.156 | 24,000 | +0.02(+1.41%) |
Mar 23, 2016 | 1.080 | 1.150 | 1.020 | 1.140 | 107,035 | -0.02(-1.73%) |
Mar 22, 2016 | 0.7296 | 1.290 | 0.7200 | 1.160 | 649,743 | +0.44(+61.11%) |
Mar 18, 2016 | 0.7200 | 0.7200 | 0.7000 | 0.7200 | 8,300 | +0.00(+0.00%) |
Mar 17, 2016 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 400 | -0.04(-5.26%) |
Mar 16, 2016 | 0.7600 | 0.7600 | 0.7407 | 0.7600 | 2,365 | +0.07(+10.16%) |
Mar 15, 2016 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | 100 | -0.06(-7.72%) |
Mar 14, 2016 | 0.7500 | 0.7500 | 0.7476 | 0.7476 | 1,700 | +0.01(+1.51%) |
Mar 10, 2016 | 0.6900 | 0.7365 | 0.7365 | 0.7365 | 2,200 | -0.03(-4.35%) |
Mar 07, 2016 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 3 | -0.01(-1.27%) |
Mar 04, 2016 | 0.7799 | 0.7799 | 0.7799 | 0.7799 | 1,000 | +0.04(+5.39%) |
Mar 02, 2016 | 0.7200 | 0.7400 | 0.7400 | 0.7400 | 1,500 | -0.05(-6.33%) |
Mar 01, 2016 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 3,000 | -0.01(-1.25%) |
Feb 29, 2016 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 650 | +0.03(+3.90%) |
Feb 24, 2016 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 100 | +0.01(+1.32%) |
Feb 19, 2016 | 0.7200 | 0.7600 | 0.7600 | 0.7600 | 4,100 | +0.05(+7.77%) |
Feb 18, 2016 | 0.6900 | 0.7052 | 0.6900 | 0.7052 | 11,601 | -0.04(-5.97%) |
Feb 17, 2016 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 200 | +0.04(+5.65%) |
Feb 16, 2016 | 0.7460 | 0.7499 | 0.7099 | 0.7099 | 17,100 | -0.05(-6.10%) |
Feb 12, 2016 | 0.7100 | 0.7560 | 0.7560 | 0.7560 | 700 | +0.02(+2.18%) |
Feb 11, 2016 | 0.7300 | 0.7399 | 0.7000 | 0.7399 | 14,902 | -0.02(-2.63%) |
Feb 10, 2016 | 0.7599 | 0.7599 | 0.7599 | 0.7599 | 500 | +0.03(+3.57%) |
Feb 09, 2016 | 0.7337 | 0.7337 | 0.7337 | 0.7337 | 900 | -0.03(-3.46%) |
Feb 08, 2016 | 0.7332 | 0.7700 | 0.7332 | 0.7600 | 4,603 | -0.03(-3.79%) |
Feb 03, 2016 | 0.7900 | 0.7899 | 0.7899 | 0.7899 | 300 | +0.01(+1.27%) |
Feb 02, 2016 | 0.8000 | 0.8000 | 0.7800 | 0.7800 | 1,109 | +0.00(+0.00%) |
Feb 01, 2016 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 100 | +0.01(+1.30%) |
Jan 29, 2016 | 0.7516 | 0.7700 | 0.7516 | 0.7700 | 6,800 | -0.02(-2.28%) |
Jan 28, 2016 | 0.7492 | 0.7900 | 0.7400 | 0.7880 | 1,300 | +0.03(+3.93%) |
Jan 26, 2016 | 0.7500 | 0.7582 | 0.7582 | 0.7582 | 600 | -0.00(-0.24%) |
Jan 25, 2016 | 0.7700 | 0.7700 | 0.7328 | 0.7600 | 10,490 | -0.00(-0.26%) |
Jan 22, 2016 | 0.7822 | 0.7899 | 0.7500 | 0.7620 | 1,482 | +0.04(+5.10%) |
Jan 21, 2016 | 0.7900 | 0.8000 | 0.7250 | 0.7250 | 4,030 | -0.04(-4.61%) |
Jan 20, 2016 | 0.7800 | 0.7870 | 0.7406 | 0.7600 | 2,475 | -0.06(-6.86%) |
Jan 19, 2016 | 0.8100 | 0.8160 | 0.8000 | 0.8160 | 600 | -0.01(-1.69%) |
Jan 15, 2016 | 0.8600 | 0.8300 | 0.8300 | 0.8300 | 13,400 | +0.04(+5.06%) |
Jan 14, 2016 | 0.7200 | 0.8500 | 0.7200 | 0.7900 | 13,492 | +0.01(+1.30%) |
Jan 13, 2016 | 0.8001 | 0.8003 | 0.7301 | 0.7799 | 10,005 | -0.06(-7.13%) |
Jan 12, 2016 | 0.8100 | 0.8599 | 0.8000 | 0.8398 | 6,733 | -0.06(-6.51%) |
Jan 08, 2016 | 0.8200 | 0.8983 | 0.8983 | 0.8983 | 6,500 | +0.07(+7.90%) |
Jan 07, 2016 | 0.8600 | 0.8900 | 0.8151 | 0.8325 | 8,150 | -0.01(-0.89%) |
Jan 06, 2016 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 320 | +0.02(+2.44%) |
Jan 05, 2016 | 0.8150 | 0.8378 | 0.8150 | 0.8200 | 2,376 | -0.02(-2.95%) |
Dec 31, 2015 | 0.8500 | 0.8449 | 0.8449 | 0.8449 | 1,700 | +0.00(+0.58%) |
Dec 30, 2015 | 0.8150 | 0.9600 | 0.8150 | 0.8400 | 5,639 | -0.03(-3.45%) |
Dec 29, 2015 | 0.9001 | 0.9001 | 0.8600 | 0.8700 | 7,701 | -0.03(-3.33%) |
Dec 28, 2015 | 0.8100 | 0.9762 | 0.8000 | 0.9000 | 13,710 | +0.07(+8.43%) |
Dec 24, 2015 | 0.8400 | 0.8300 | 0.8300 | 0.8300 | 3,900 | -0.02(-2.35%) |
Dec 23, 2015 | 0.8201 | 0.8500 | 0.8200 | 0.8500 | 2,150 | -0.01(-1.20%) |
Dec 22, 2015 | 0.7920 | 0.8800 | 0.7920 | 0.8603 | 3,302 | +0.02(+1.91%) |
Dec 21, 2015 | 0.8001 | 0.8900 | 0.8000 | 0.8442 | 11,842 | +0.01(+1.71%) |
Dec 18, 2015 | 0.8207 | 0.8420 | 0.8200 | 0.8300 | 3,698 | -0.04(-4.22%) |
Dec 17, 2015 | 0.8420 | 0.8800 | 0.8400 | 0.8666 | 2,855 | -0.00(-0.39%) |
Dec 16, 2015 | 0.8700 | 0.9000 | 0.8406 | 0.8700 | 7,460 | -0.04(-4.50%) |
Dec 15, 2015 | 0.9000 | 0.9199 | 0.8600 | 0.9110 | 40,152 | +0.02(+2.36%) |
Dec 14, 2015 | 0.9300 | 0.9300 | 0.8500 | 0.8900 | 42,611 | +0.04(+4.69%) |
Dec 11, 2015 | 0.8750 | 0.8750 | 0.8200 | 0.8501 | 11,625 | -0.02(-2.85%) |
Dec 10, 2015 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 125 | +0.06(+8.02%) |
Dec 09, 2015 | 0.8700 | 0.8700 | 0.8100 | 0.8100 | 1,001 | -0.04(-4.71%) |
Dec 08, 2015 | 0.8500 | 0.9279 | 0.8000 | 0.8500 | 68,662 | +0.03(+3.66%) |
Dec 07, 2015 | 0.8171 | 0.8400 | 0.8171 | 0.8200 | 7,502 | -0.01(-0.64%) |
Dec 04, 2015 | 0.8500 | 0.8500 | 0.8200 | 0.8253 | 15,660 | +0.01(+1.00%) |
Dec 03, 2015 | 0.8151 | 0.8560 | 0.8151 | 0.8171 | 1,620 | -0.02(-2.51%) |
Dec 02, 2015 | 0.8680 | 0.8800 | 0.8300 | 0.8381 | 13,500 | +0.01(+0.72%) |
Dec 01, 2015 | 0.8700 | 0.9100 | 0.8300 | 0.8321 | 21,800 | -0.03(-3.24%) |
Nov 30, 2015 | 0.9000 | 0.9200 | 0.8100 | 0.8600 | 27,879 | -0.02(-2.27%) |
Nov 25, 2015 | 0.9400 | 0.8800 | 0.8800 | 0.8800 | 5 | -0.03(-2.88%) |
Nov 24, 2015 | 0.8700 | 0.9450 | 0.7531 | 0.9061 | 277,093 | +0.04(+4.15%) |
Nov 23, 2015 | 0.8999 | 0.9450 | 0.8700 | 0.8700 | 24,306 | -0.02(-2.25%) |
Nov 20, 2015 | 0.9199 | 0.9200 | 0.8799 | 0.8900 | 13,322 | +0.00(+0.41%) |
Nov 19, 2015 | 0.9200 | 0.9200 | 0.8700 | 0.8864 | 1,213 | -0.03(-3.64%) |
Nov 18, 2015 | 0.8600 | 0.9199 | 0.8501 | 0.9199 | 7,050 | -0.01(-1.08%) |
Nov 17, 2015 | 0.9000 | 0.9400 | 0.8551 | 0.9299 | 4,924 | -0.01(-1.06%) |
Nov 16, 2015 | 0.9000 | 0.9399 | 0.8979 | 0.9399 | 4,950 | +0.05(+5.59%) |
Nov 13, 2015 | 0.9499 | 0.9500 | 0.8900 | 0.8901 | 62,930 | -0.05(-4.90%) |
Nov 12, 2015 | 0.9600 | 0.9600 | 0.8820 | 0.9360 | 21,070 | -0.02(-2.50%) |
Nov 10, 2015 | 0.9300 | 0.9600 | 0.9600 | 0.9600 | 10,600 | -0.03(-3.04%) |
Nov 09, 2015 | 1.040 | 1.040 | 0.9890 | 0.9901 | 32,275 | -0.01(-0.99%) |
Nov 06, 2015 | 1.060 | 1.060 | 0.9900 | 1.000 | 5,719 | -0.04(-3.66%) |
Nov 05, 2015 | 0.9500 | 1.070 | 0.9494 | 1.038 | 233,458 | -0.30(-22.54%) |
Nov 04, 2015 | 1.338 | 1.380 | 1.320 | 1.340 | 16,012 | -0.06(-4.29%) |
Nov 03, 2015 | 1.270 | 1.400 | 1.260 | 1.400 | 77,001 | +0.14(+11.10%) |
Nov 02, 2015 | 1.290 | 1.290 | 1.260 | 1.260 | 28,900 | -0.03(-2.32%) |
Oct 30, 2015 | 1.266 | 1.290 | 1.266 | 1.290 | 603 | +0.01(+0.79%) |
Oct 28, 2015 | 1.270 | 1.280 | 1.280 | 1.280 | 20,400 | +0.02(+1.58%) |
Oct 27, 2015 | 1.250 | 1.280 | 1.250 | 1.260 | 33,979 | +0.02(+1.61%) |
Oct 26, 2015 | 1.240 | 1.290 | 1.240 | 1.240 | 11,113 | -0.02(-1.59%) |
Oct 23, 2015 | 1.280 | 1.450 | 1.230 | 1.260 | 149,175 | +0.02(+1.61%) |
Oct 22, 2015 | 1.240 | 1.240 | 1.240 | 1.240 | 3,400 | +0.00(+0.00%) |
Oct 21, 2015 | 1.230 | 1.249 | 1.230 | 1.240 | 625 | +0.00(+0.00%) |
Oct 20, 2015 | 1.230 | 1.240 | 1.230 | 1.240 | 2,726 | -0.01(-0.80%) |
Oct 19, 2015 | 1.230 | 1.260 | 1.230 | 1.250 | 9,828 | +0.01(+0.80%) |
Oct 16, 2015 | 1.240 | 1.240 | 1.230 | 1.240 | 3,821 | -0.05(-3.87%) |
Oct 14, 2015 | 1.230 | 1.290 | 1.290 | 1.290 | 1,600 | +0.06(+4.88%) |
Oct 13, 2015 | 1.230 | 1.240 | 1.230 | 1.230 | 4,497 | -0.00(-0.02%) |
Oct 12, 2015 | 1.250 | 1.250 | 1.230 | 1.230 | 18,208 | +0.00(+0.01%) |
Oct 09, 2015 | 1.250 | 1.250 | 1.230 | 1.230 | 6,100 | -0.04(-3.45%) |
Oct 08, 2015 | 1.220 | 1.274 | 1.220 | 1.274 | 1,417 | +0.04(+3.58%) |
Oct 07, 2015 | 1.230 | 1.280 | 1.230 | 1.230 | 2,132 | -0.03(-2.38%) |
Oct 05, 2015 | 1.230 | 1.260 | 1.260 | 1.260 | 7,700 | -0.03(-2.33%) |
Oct 01, 2015 | 1.210 | 1.290 | 1.290 | 1.290 | 1,100 | +0.04(+3.21%) |
Sep 30, 2015 | 1.221 | 1.250 | 1.221 | 1.250 | 3,407 | +0.02(+1.62%) |
Sep 29, 2015 | 1.230 | 1.230 | 1.230 | 1.230 | 100 | +0.01(+0.81%) |
Sep 28, 2015 | 1.220 | 1.221 | 1.190 | 1.220 | 15,969 | +0.01(+0.83%) |
Sep 25, 2015 | 1.250 | 1.250 | 1.180 | 1.210 | 12,165 | -0.09(-6.92%) |
Sep 23, 2015 | 1.280 | 1.300 | 1.300 | 1.300 | 151 | +0.00(+0.00%) |
Sep 22, 2015 | 1.279 | 1.320 | 1.250 | 1.300 | 13,830 | +0.04(+3.17%) |
Sep 21, 2015 | 1.330 | 1.380 | 1.260 | 1.260 | 2,648 | -0.06(-4.55%) |
Sep 18, 2015 | 1.336 | 1.350 | 1.310 | 1.320 | 2,094 | -0.06(-4.08%) |
Sep 17, 2015 | 1.390 | 1.390 | 1.340 | 1.376 | 22,799 | +0.05(+3.47%) |
Sep 16, 2015 | 1.250 | 1.350 | 1.250 | 1.330 | 13,047 | +0.07(+5.56%) |
Sep 15, 2015 | 1.290 | 1.290 | 1.260 | 1.260 | 995 | -0.01(-0.79%) |
Sep 14, 2015 | 1.270 | 1.270 | 1.270 | 1.270 | 179 | -0.07(-5.22%) |
Sep 11, 2015 | 1.320 | 1.340 | 1.320 | 1.340 | 399 | +0.01(+0.75%) |
Sep 10, 2015 | 1.280 | 1.400 | 1.190 | 1.330 | 19,851 | +0.07(+5.51%) |
Sep 09, 2015 | 1.310 | 1.331 | 1.200 | 1.260 | 18,661 | -0.08(-5.93%) |
Sep 08, 2015 | 1.300 | 1.430 | 1.292 | 1.340 | 33,865 | +0.01(+0.75%) |
Sep 04, 2015 | 1.260 | 1.330 | 1.330 | 1.330 | 165,000 | +0.05(+3.78%) |
Sep 03, 2015 | 1.280 | 1.300 | 1.262 | 1.282 | 37,673 | -0.01(-0.65%) |
Sep 02, 2015 | 1.290 | 1.290 | 1.260 | 1.290 | 17,083 | -0.03(-2.27%) |
Sep 01, 2015 | 1.310 | 1.380 | 1.290 | 1.320 | 9,199 | +0.00(+0.00%) |
Aug 31, 2015 | 1.460 | 1.460 | 1.320 | 1.320 | 10,760 | -0.11(-7.69%) |
Aug 28, 2015 | 1.240 | 1.498 | 1.136 | 1.430 | 427,929 | +0.19(+15.32%) |
Aug 27, 2015 | 1.220 | 1.240 | 1.190 | 1.240 | 38,249 | +0.03(+2.48%) |
Aug 26, 2015 | 1.360 | 1.360 | 1.198 | 1.210 | 58,597 | -0.06(-4.72%) |
Aug 25, 2015 | 1.291 | 1.320 | 1.252 | 1.270 | 5,773 | +0.06(+4.96%) |
Aug 24, 2015 | 1.200 | 1.450 | 1.190 | 1.210 | 50,880 | -0.14(-10.44%) |
Aug 21, 2015 | 1.390 | 1.400 | 1.310 | 1.351 | 46,570 | -0.07(-4.86%) |
Aug 20, 2015 | 1.460 | 1.476 | 1.410 | 1.420 | 36,140 | -0.05(-3.40%) |
Aug 19, 2015 | 1.500 | 1.500 | 1.460 | 1.470 | 10,501 | -0.03(-1.67%) |
Aug 18, 2015 | 1.480 | 1.570 | 1.480 | 1.495 | 10,938 | +0.05(+3.10%) |
Aug 17, 2015 | 1.460 | 1.530 | 1.430 | 1.450 | 17,873 | -0.04(-2.68%) |
Aug 14, 2015 | 1.480 | 1.570 | 1.420 | 1.490 | 13,509 | +0.03(+2.05%) |
Aug 13, 2015 | 1.509 | 1.590 | 1.450 | 1.460 | 22,519 | -0.02(-1.35%) |
Aug 12, 2015 | 1.589 | 1.680 | 1.410 | 1.480 | 127,480 | -0.03(-2.18%) |
Aug 11, 2015 | 1.460 | 1.564 | 1.460 | 1.513 | 38,943 | +0.04(+3.00%) |
Aug 10, 2015 | 1.420 | 1.515 | 1.420 | 1.469 | 26,619 | -0.00(-0.07%) |
Aug 07, 2015 | 1.510 | 1.570 | 1.350 | 1.470 | 77,267 | -0.14(-8.70%) |
Aug 06, 2015 | 2.550 | 2.550 | 1.489 | 1.610 | 550,122 | -1.23(-43.31%) |
Aug 05, 2015 | 2.860 | 2.940 | 2.840 | 2.840 | 9,200 | -0.04(-1.39%) |
Aug 04, 2015 | 2.890 | 2.900 | 2.850 | 2.880 | 3,663 | -0.03(-1.03%) |
Aug 03, 2015 | 2.850 | 2.910 | 2.810 | 2.910 | 21,528 | +0.05(+1.75%) |
Jul 31, 2015 | 2.880 | 2.910 | 2.840 | 2.860 | 2,784 | -0.03(-1.04%) |
Jul 30, 2015 | 2.870 | 2.910 | 2.870 | 2.890 | 4,292 | -0.03(-0.98%) |
Jul 29, 2015 | 2.860 | 2.930 | 2.840 | 2.919 | 7,780 | +0.03(+0.99%) |
Jul 28, 2015 | 2.820 | 2.920 | 2.810 | 2.890 | 14,064 | +0.05(+1.76%) |
Jul 27, 2015 | 2.950 | 2.950 | 2.813 | 2.840 | 31,216 | -0.12(-4.06%) |
Jul 24, 2015 | 2.913 | 2.990 | 2.910 | 2.960 | 5,088 | +0.03(+1.03%) |
Jul 23, 2015 | 2.960 | 3.000 | 2.900 | 2.930 | 23,663 | -0.03(-1.01%) |
Jul 22, 2015 | 2.940 | 2.970 | 2.890 | 2.960 | 12,290 | +0.01(+0.34%) |
Jul 21, 2015 | 3.120 | 3.120 | 2.880 | 2.950 | 55,175 | -0.16(-5.14%) |
Jul 20, 2015 | 2.990 | 3.200 | 2.990 | 3.110 | 159,777 | +0.12(+4.01%) |
Jul 17, 2015 | 3.000 | 3.000 | 2.890 | 2.990 | 16,677 | -0.01(-0.33%) |
Jul 16, 2015 | 2.900 | 3.080 | 2.900 | 3.000 | 54,679 | +0.11(+3.81%) |
Jul 14, 2015 | 2.810 | 2.890 | 2.890 | 2.890 | 2,300 | +0.09(+3.21%) |
Jul 13, 2015 | 2.830 | 2.830 | 2.760 | 2.800 | 7,885 | +0.05(+1.82%) |
Jul 10, 2015 | 2.820 | 2.870 | 2.745 | 2.750 | 3,093 | -0.01(-0.36%) |
Jul 09, 2015 | 2.800 | 2.860 | 2.760 | 2.760 | 1,707 | +0.04(+1.47%) |
Jul 08, 2015 | 2.730 | 2.732 | 2.720 | 2.720 | 870 | -0.02(-0.73%) |
Jul 07, 2015 | 2.850 | 2.850 | 2.700 | 2.740 | 16,436 | -0.07(-2.49%) |
Jul 06, 2015 | 2.830 | 2.930 | 2.770 | 2.810 | 8,170 | +0.06(+2.18%) |
Jul 02, 2015 | 2.930 | 2.750 | 2.750 | 2.750 | 6,700 | -0.01(-0.36%) |
Jul 01, 2015 | 2.787 | 2.787 | 2.760 | 2.760 | 6,492 | +0.01(+0.36%) |
Jun 30, 2015 | 2.800 | 2.800 | 2.750 | 2.750 | 1,384 | +0.02(+0.73%) |
Jun 29, 2015 | 2.880 | 2.880 | 2.720 | 2.730 | 17,991 | -0.10(-3.53%) |
Jun 26, 2015 | 2.840 | 2.911 | 2.830 | 2.830 | 3,710 | -0.01(-0.35%) |
Jun 25, 2015 | 2.820 | 2.880 | 2.790 | 2.840 | 13,184 | +0.01(+0.35%) |
Jun 24, 2015 | 2.780 | 2.880 | 2.780 | 2.830 | 8,222 | +0.01(+0.35%) |
Jun 23, 2015 | 2.800 | 2.860 | 2.800 | 2.820 | 5,998 | -0.01(-0.35%) |
Jun 22, 2015 | 2.830 | 2.920 | 2.810 | 2.830 | 11,224 | -0.03(-1.05%) |
Jun 19, 2015 | 2.900 | 2.940 | 2.860 | 2.860 | 11,489 | +0.00(+0.00%) |
Jun 18, 2015 | 2.950 | 3.030 | 2.850 | 2.860 | 19,382 | -0.13(-4.35%) |
Jun 17, 2015 | 3.050 | 3.050 | 2.950 | 2.990 | 22,349 | +0.05(+1.70%) |
Jun 16, 2015 | 2.700 | 3.050 | 2.700 | 2.940 | 119,645 | +0.22(+8.09%) |
Jun 15, 2015 | 2.720 | 2.720 | 2.720 | 2.720 | 300 | -0.08(-2.86%) |
Jun 12, 2015 | 2.750 | 2.840 | 2.690 | 2.800 | 17,245 | +0.05(+1.82%) |
Jun 11, 2015 | 2.730 | 2.870 | 2.710 | 2.750 | 33,338 | -0.01(-0.36%) |
Jun 10, 2015 | 2.775 | 2.870 | 2.730 | 2.760 | 10,072 | +0.02(+0.73%) |
Jun 09, 2015 | 2.800 | 2.920 | 2.700 | 2.740 | 32,890 | -0.15(-5.19%) |
Jun 08, 2015 | 2.770 | 2.940 | 2.770 | 2.890 | 5,021 | +0.12(+4.33%) |
Jun 05, 2015 | 2.750 | 2.800 | 2.700 | 2.770 | 18,505 | -0.06(-2.12%) |
Jun 04, 2015 | 2.960 | 3.030 | 2.670 | 2.830 | 46,933 | -0.05(-1.74%) |
Jun 03, 2015 | 3.000 | 3.030 | 2.730 | 2.880 | 123,997 | +0.06(+2.13%) |
Jun 02, 2015 | 2.840 | 2.870 | 2.790 | 2.820 | 9,508 | +0.03(+1.08%) |
Jun 01, 2015 | 2.710 | 2.860 | 2.710 | 2.790 | 45,410 | +0.09(+3.33%) |
May 29, 2015 | 2.660 | 2.710 | 2.580 | 2.700 | 22,800 | +0.07(+2.70%) |
May 28, 2015 | 2.610 | 2.629 | 2.550 | 2.629 | 29,746 | +0.01(+0.34%) |
May 27, 2015 | 2.633 | 2.690 | 2.610 | 2.620 | 16,975 | +0.01(+0.38%) |
May 26, 2015 | 2.660 | 2.740 | 2.610 | 2.610 | 19,341 | +0.05(+1.95%) |
May 22, 2015 | 2.750 | 2.560 | 2.560 | 2.560 | 6,700 | -0.18(-6.57%) |
May 21, 2015 | 2.740 | 2.930 | 2.670 | 2.740 | 58,580 | +0.02(+0.92%) |
May 20, 2015 | 2.540 | 2.780 | 2.540 | 2.715 | 93,630 | +0.15(+6.05%) |
May 19, 2015 | 2.527 | 2.600 | 2.520 | 2.560 | 9,383 | +0.04(+1.59%) |
May 18, 2015 | 2.450 | 2.590 | 2.440 | 2.520 | 17,883 | -0.07(-2.70%) |
May 15, 2015 | 2.380 | 2.590 | 2.380 | 2.590 | 11,831 | +0.10(+4.01%) |
May 14, 2015 | 2.500 | 2.630 | 2.370 | 2.490 | 42,042 | -0.01(-0.40%) |
May 13, 2015 | 2.670 | 2.770 | 2.500 | 2.500 | 68,210 | -0.17(-6.37%) |
May 12, 2015 | 2.600 | 2.740 | 2.480 | 2.670 | 100,161 | +0.00(+0.00%) |
May 11, 2015 | 2.220 | 2.700 | 2.220 | 2.670 | 386,671 | +0.47(+21.36%) |
May 08, 2015 | 2.300 | 2.400 | 2.147 | 2.200 | 111,634 | -0.02(-0.90%) |
May 07, 2015 | 2.000 | 2.430 | 2.000 | 2.220 | 628,445 | +0.39(+21.31%) |
May 06, 2015 | 1.930 | 1.930 | 1.810 | 1.830 | 44,225 | +0.00(+0.05%) |
May 05, 2015 | 1.770 | 1.830 | 1.770 | 1.829 | 28,635 | +0.04(+2.18%) |
May 04, 2015 | 1.750 | 1.830 | 1.750 | 1.790 | 14,780 | +0.09(+5.29%) |