Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.850 | 1.890 | 1.820 | 1.830 | 857,513 | -0.02(-1.08%) |
Apr 28, 2016 | 1.850 | 1.960 | 1.820 | 1.850 | 957,574 | +0.00(+0.00%) |
Apr 27, 2016 | 1.870 | 1.890 | 1.840 | 1.850 | 627,094 | +0.00(+0.00%) |
Apr 26, 2016 | 1.920 | 1.930 | 1.820 | 1.850 | 956,860 | -0.05(-2.63%) |
Apr 25, 2016 | 1.900 | 1.910 | 1.850 | 1.900 | 651,306 | +0.02(+1.06%) |
Apr 22, 2016 | 1.900 | 1.900 | 1.830 | 1.880 | 688,904 | +0.03(+1.62%) |
Apr 21, 2016 | 1.780 | 1.850 | 1.750 | 1.850 | 1,208,967 | +0.09(+5.11%) |
Apr 20, 2016 | 1.760 | 1.800 | 1.750 | 1.760 | 564,312 | +0.01(+0.57%) |
Apr 19, 2016 | 1.780 | 1.830 | 1.730 | 1.750 | 881,517 | -0.03(-1.69%) |
Apr 18, 2016 | 1.740 | 1.780 | 1.720 | 1.780 | 457,624 | +0.05(+2.89%) |
Apr 15, 2016 | 1.770 | 1.770 | 1.715 | 1.730 | 577,390 | -0.03(-1.70%) |
Apr 14, 2016 | 1.750 | 1.780 | 1.730 | 1.760 | 343,895 | +0.02(+1.15%) |
Apr 13, 2016 | 1.720 | 1.760 | 1.710 | 1.740 | 511,629 | +0.01(+0.58%) |
Apr 12, 2016 | 1.700 | 1.750 | 1.660 | 1.730 | 428,070 | +0.02(+1.17%) |
Apr 11, 2016 | 1.710 | 1.750 | 1.700 | 1.710 | 735,579 | +0.00(+0.00%) |
Apr 08, 2016 | 1.700 | 1.760 | 1.650 | 1.710 | 636,248 | +0.01(+0.88%) |
Apr 07, 2016 | 1.630 | 1.740 | 1.620 | 1.695 | 4,278,936 | +0.08(+5.28%) |
Apr 06, 2016 | 1.590 | 1.610 | 1.550 | 1.610 | 822,837 | +0.03(+1.90%) |
Apr 05, 2016 | 1.580 | 1.610 | 1.550 | 1.580 | 522,853 | -0.02(-1.25%) |
Apr 04, 2016 | 1.580 | 1.620 | 1.552 | 1.600 | 604,227 | +0.02(+1.27%) |
Apr 01, 2016 | 1.510 | 1.590 | 1.450 | 1.580 | 697,343 | +0.05(+3.27%) |
Mar 31, 2016 | 1.510 | 1.530 | 1.440 | 1.530 | 1,925,404 | +0.03(+2.00%) |
Mar 30, 2016 | 1.480 | 1.580 | 1.480 | 1.500 | 607,379 | +0.01(+0.67%) |
Mar 29, 2016 | 1.440 | 1.500 | 1.405 | 1.490 | 373,368 | +0.06(+4.20%) |
Mar 28, 2016 | 1.460 | 1.480 | 1.420 | 1.430 | 294,249 | -0.02(-1.38%) |
Mar 24, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 492,700 | +0.00(+0.00%) |
Mar 23, 2016 | 1.510 | 1.540 | 1.440 | 1.450 | 506,478 | -0.06(-3.97%) |
Mar 22, 2016 | 1.490 | 1.530 | 1.480 | 1.510 | 395,088 | -0.01(-0.66%) |
Mar 21, 2016 | 1.450 | 1.530 | 1.430 | 1.520 | 821,382 | +0.08(+5.56%) |
Mar 18, 2016 | 1.400 | 1.450 | 1.380 | 1.440 | 1,267,265 | +0.05(+3.60%) |
Mar 17, 2016 | 1.440 | 1.508 | 1.370 | 1.390 | 1,319,486 | -0.07(-4.79%) |
Mar 16, 2016 | 1.500 | 1.570 | 1.450 | 1.460 | 626,567 | -0.03(-2.01%) |
Mar 15, 2016 | 1.620 | 1.630 | 1.460 | 1.490 | 1,243,532 | -0.14(-8.59%) |
Mar 14, 2016 | 1.610 | 1.650 | 1.580 | 1.630 | 370,610 | +0.01(+0.62%) |
Mar 11, 2016 | 1.540 | 1.620 | 1.530 | 1.620 | 516,945 | +0.09(+5.88%) |
Mar 10, 2016 | 1.660 | 1.700 | 1.520 | 1.530 | 1,310,231 | -0.09(-5.56%) |
Mar 09, 2016 | 1.700 | 1.700 | 1.620 | 1.620 | 1,637,582 | +0.07(+4.52%) |
Mar 08, 2016 | 1.570 | 1.610 | 1.535 | 1.550 | 447,135 | -0.02(-1.27%) |
Mar 07, 2016 | 1.530 | 1.580 | 1.520 | 1.570 | 701,312 | +0.04(+2.61%) |
Mar 04, 2016 | 1.490 | 1.530 | 1.490 | 1.530 | 419,868 | +0.03(+2.00%) |
Mar 03, 2016 | 1.520 | 1.530 | 1.490 | 1.500 | 555,636 | -0.01(-0.66%) |
Mar 02, 2016 | 1.490 | 1.520 | 1.480 | 1.510 | 543,032 | +0.03(+2.03%) |
Mar 01, 2016 | 1.460 | 1.480 | 1.440 | 1.480 | 527,139 | +0.02(+1.37%) |
Feb 29, 2016 | 1.470 | 1.500 | 1.440 | 1.460 | 506,093 | +0.01(+0.69%) |
Feb 26, 2016 | 1.430 | 1.450 | 1.410 | 1.450 | 729,512 | +0.04(+2.84%) |
Feb 25, 2016 | 1.540 | 1.550 | 1.410 | 1.410 | 925,374 | -0.02(-1.40%) |
Feb 24, 2016 | 1.370 | 1.430 | 1.340 | 1.430 | 484,653 | +0.06(+4.38%) |
Feb 23, 2016 | 1.400 | 1.440 | 1.370 | 1.370 | 406,954 | -0.06(-4.20%) |
Feb 22, 2016 | 1.370 | 1.450 | 1.360 | 1.430 | 435,597 | +0.07(+5.15%) |
Feb 19, 2016 | 1.350 | 1.390 | 1.320 | 1.360 | 360,415 | +0.02(+1.49%) |
Feb 18, 2016 | 1.420 | 1.470 | 1.330 | 1.340 | 420,642 | -0.05(-3.60%) |
Feb 17, 2016 | 1.350 | 1.390 | 1.340 | 1.390 | 685,443 | +0.07(+5.30%) |
Feb 16, 2016 | 1.260 | 1.350 | 1.260 | 1.320 | 1,165,196 | +0.05(+3.94%) |
Feb 12, 2016 | 1.270 | 1.270 | 1.270 | 1.270 | 812,100 | +0.00(+0.00%) |
Feb 11, 2016 | 1.300 | 1.320 | 1.240 | 1.270 | 933,935 | -0.05(-3.79%) |
Feb 10, 2016 | 1.300 | 1.350 | 1.300 | 1.320 | 466,874 | +0.04(+3.13%) |
Feb 09, 2016 | 1.300 | 1.330 | 1.250 | 1.280 | 447,371 | -0.02(-1.54%) |
Feb 08, 2016 | 1.360 | 1.400 | 1.280 | 1.300 | 972,847 | -0.08(-5.80%) |
Feb 05, 2016 | 1.460 | 1.505 | 1.360 | 1.380 | 654,909 | -0.07(-4.83%) |
Feb 04, 2016 | 1.360 | 1.510 | 1.350 | 1.450 | 1,182,631 | +0.09(+6.62%) |
Feb 03, 2016 | 1.430 | 1.450 | 1.320 | 1.360 | 832,258 | -0.01(-0.73%) |
Feb 02, 2016 | 1.400 | 1.435 | 1.360 | 1.370 | 492,169 | -0.03(-2.14%) |
Feb 01, 2016 | 1.350 | 1.495 | 1.320 | 1.400 | 1,166,319 | +0.04(+2.94%) |
Jan 29, 2016 | 1.430 | 1.450 | 1.270 | 1.360 | 1,773,058 | -0.05(-3.55%) |
Jan 28, 2016 | 1.580 | 1.580 | 1.380 | 1.410 | 1,770,635 | -0.13(-8.44%) |
Jan 27, 2016 | 1.600 | 1.620 | 1.540 | 1.540 | 458,944 | -0.05(-3.14%) |
Jan 26, 2016 | 1.590 | 1.640 | 1.530 | 1.590 | 405,138 | +0.01(+0.63%) |
Jan 25, 2016 | 1.620 | 1.710 | 1.580 | 1.580 | 455,268 | -0.04(-2.47%) |
Jan 22, 2016 | 1.600 | 1.640 | 1.560 | 1.620 | 661,201 | +0.07(+4.52%) |
Jan 21, 2016 | 1.510 | 1.600 | 1.490 | 1.550 | 593,115 | +0.04(+2.65%) |
Jan 20, 2016 | 1.380 | 1.510 | 1.360 | 1.510 | 2,543,294 | +0.09(+6.34%) |
Jan 19, 2016 | 1.490 | 1.500 | 1.390 | 1.420 | 2,260,696 | -0.08(-5.02%) |
Jan 15, 2016 | 1.530 | 1.495 | 1.495 | 1.495 | 1,281,600 | -0.06(-4.17%) |
Jan 14, 2016 | 1.520 | 1.590 | 1.480 | 1.560 | 1,376,496 | +0.04(+2.63%) |
Jan 13, 2016 | 1.550 | 1.590 | 1.520 | 1.520 | 4,840,884 | -0.03(-1.94%) |
Jan 12, 2016 | 1.600 | 1.640 | 1.520 | 1.550 | 633,282 | +0.00(+0.00%) |
Jan 11, 2016 | 1.660 | 1.720 | 1.520 | 1.550 | 2,112,624 | -0.08(-4.91%) |
Jan 08, 2016 | 1.710 | 1.740 | 1.592 | 1.630 | 1,029,746 | -0.06(-3.55%) |
Jan 07, 2016 | 1.700 | 1.730 | 1.640 | 1.690 | 1,206,947 | -0.05(-2.87%) |
Jan 06, 2016 | 1.790 | 1.800 | 1.730 | 1.740 | 785,110 | -0.10(-5.43%) |
Jan 05, 2016 | 1.800 | 1.860 | 1.760 | 1.840 | 746,106 | +0.03(+1.66%) |
Jan 04, 2016 | 1.860 | 1.880 | 1.745 | 1.810 | 2,206,189 | -0.08(-4.23%) |
Dec 31, 2015 | 1.850 | 1.890 | 1.890 | 1.890 | 901,900 | +0.04(+2.16%) |
Dec 30, 2015 | 1.880 | 1.900 | 1.840 | 1.850 | 538,493 | -0.03(-1.60%) |
Dec 29, 2015 | 1.860 | 1.880 | 1.845 | 1.880 | 823,057 | +0.02(+1.08%) |
Dec 28, 2015 | 1.900 | 1.920 | 1.860 | 1.860 | 593,394 | -0.06(-3.12%) |
Dec 24, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 427,700 | +0.00(+0.00%) |
Dec 23, 2015 | 1.880 | 1.950 | 1.870 | 1.920 | 1,004,275 | +0.04(+2.13%) |
Dec 22, 2015 | 1.930 | 1.930 | 1.870 | 1.880 | 818,798 | -0.03(-1.57%) |
Dec 21, 2015 | 1.910 | 1.930 | 1.890 | 1.910 | 889,853 | +0.01(+0.53%) |
Dec 18, 2015 | 1.980 | 1.990 | 1.900 | 1.900 | 6,235,981 | -0.04(-2.06%) |
Dec 17, 2015 | 2.040 | 2.045 | 1.880 | 1.940 | 2,435,733 | -0.10(-4.90%) |
Dec 16, 2015 | 1.940 | 2.060 | 1.940 | 2.040 | 1,486,825 | +0.09(+4.62%) |
Dec 15, 2015 | 1.870 | 1.970 | 1.870 | 1.950 | 626,356 | +0.10(+5.41%) |
Dec 14, 2015 | 1.890 | 1.890 | 1.840 | 1.850 | 912,898 | -0.02(-1.07%) |
Dec 11, 2015 | 1.910 | 1.930 | 1.850 | 1.870 | 910,050 | -0.06(-3.11%) |
Dec 10, 2015 | 1.880 | 1.970 | 1.860 | 1.930 | 1,146,444 | +0.08(+4.61%) |
Dec 09, 2015 | 1.870 | 1.890 | 1.800 | 1.845 | 2,287,201 | +0.00(+0.27%) |
Dec 08, 2015 | 1.880 | 1.910 | 1.840 | 1.840 | 1,386,843 | -0.03(-1.60%) |
Dec 07, 2015 | 1.970 | 2.000 | 1.860 | 1.870 | 1,753,484 | -0.13(-6.50%) |
Dec 04, 2015 | 2.050 | 2.070 | 1.980 | 2.000 | 794,470 | -0.05(-2.44%) |
Dec 03, 2015 | 2.100 | 2.120 | 2.030 | 2.050 | 803,851 | -0.02(-0.97%) |
Dec 02, 2015 | 2.050 | 2.140 | 2.030 | 2.070 | 965,393 | +0.02(+0.98%) |
Dec 01, 2015 | 2.080 | 2.100 | 2.040 | 2.050 | 1,132,112 | -0.03(-1.44%) |
Nov 30, 2015 | 2.110 | 2.150 | 2.020 | 2.080 | 2,344,543 | -0.03(-1.42%) |
Nov 27, 2015 | 2.050 | 2.110 | 2.050 | 2.110 | 723,385 | +0.04(+1.93%) |
Nov 25, 2015 | 1.990 | 2.070 | 2.070 | 2.070 | 4,671,200 | +0.08(+4.02%) |
Nov 24, 2015 | 1.980 | 2.020 | 1.920 | 1.990 | 2,284,524 | +0.01(+0.51%) |
Nov 23, 2015 | 1.970 | 2.020 | 1.950 | 1.980 | 1,753,404 | +0.02(+1.02%) |
Nov 20, 2015 | 1.970 | 2.010 | 1.940 | 1.960 | 1,350,176 | -0.04(-2.00%) |
Nov 19, 2015 | 1.930 | 2.005 | 1.930 | 2.000 | 1,603,972 | +0.05(+2.56%) |
Nov 18, 2015 | 1.950 | 2.000 | 1.880 | 1.950 | 759,801 | +0.02(+1.04%) |
Nov 17, 2015 | 1.960 | 1.990 | 1.870 | 1.930 | 699,213 | +0.00(+0.00%) |
Nov 16, 2015 | 2.030 | 2.040 | 1.890 | 1.930 | 1,270,221 | -0.09(-4.46%) |
Nov 13, 2015 | 1.990 | 2.050 | 1.950 | 2.020 | 397,068 | +0.03(+1.51%) |
Nov 12, 2015 | 2.030 | 2.070 | 1.950 | 1.990 | 1,523,788 | -0.04(-1.97%) |
Nov 11, 2015 | 2.090 | 2.120 | 2.010 | 2.030 | 822,218 | -0.04(-1.93%) |
Nov 10, 2015 | 2.160 | 2.170 | 2.020 | 2.070 | 1,750,473 | -0.04(-1.90%) |
Nov 09, 2015 | 2.060 | 2.190 | 2.053 | 2.110 | 2,602,146 | +0.07(+3.43%) |
Nov 06, 2015 | 1.960 | 2.050 | 1.930 | 2.040 | 992,839 | +0.06(+3.03%) |
Nov 05, 2015 | 1.990 | 2.000 | 1.900 | 1.980 | 921,666 | +0.01(+0.51%) |
Nov 04, 2015 | 1.950 | 2.040 | 1.910 | 1.970 | 1,318,398 | +0.01(+0.51%) |
Nov 03, 2015 | 2.010 | 2.070 | 1.960 | 1.960 | 1,123,355 | -0.05(-2.49%) |
Nov 02, 2015 | 1.900 | 2.050 | 1.900 | 2.010 | 1,161,020 | +0.11(+5.79%) |
Oct 30, 2015 | 1.890 | 1.940 | 1.850 | 1.900 | 1,080,904 | +0.01(+0.53%) |
Oct 29, 2015 | 1.920 | 2.035 | 1.850 | 1.890 | 2,013,544 | -0.06(-3.08%) |
Oct 28, 2015 | 1.820 | 1.990 | 1.790 | 1.950 | 2,591,717 | +0.13(+7.14%) |
Oct 27, 2015 | 1.830 | 1.847 | 1.810 | 1.820 | 744,738 | -0.01(-0.55%) |
Oct 26, 2015 | 1.880 | 1.890 | 1.820 | 1.830 | 1,200,858 | -0.05(-2.66%) |
Oct 23, 2015 | 1.880 | 1.950 | 1.870 | 1.880 | 967,168 | -0.01(-0.53%) |
Oct 22, 2015 | 1.940 | 1.950 | 1.860 | 1.890 | 944,442 | -0.04(-2.07%) |
Oct 21, 2015 | 1.950 | 1.976 | 1.900 | 1.930 | 791,854 | -0.03(-1.53%) |
Oct 20, 2015 | 1.960 | 2.000 | 1.930 | 1.960 | 554,455 | -0.02(-1.01%) |
Oct 19, 2015 | 1.950 | 2.010 | 1.920 | 1.980 | 1,170,843 | -0.01(-0.50%) |
Oct 16, 2015 | 2.010 | 2.050 | 1.970 | 1.990 | 428,964 | -0.01(-0.50%) |
Oct 15, 2015 | 1.970 | 2.010 | 1.941 | 2.000 | 815,262 | +0.05(+2.56%) |
Oct 14, 2015 | 1.940 | 1.990 | 1.900 | 1.950 | 930,454 | +0.00(+0.00%) |
Oct 13, 2015 | 1.980 | 2.070 | 1.950 | 1.950 | 629,578 | -0.03(-1.52%) |
Oct 12, 2015 | 2.080 | 2.080 | 1.980 | 1.980 | 776,931 | -0.10(-4.81%) |
Oct 09, 2015 | 2.030 | 2.100 | 2.010 | 2.080 | 516,124 | +0.04(+1.96%) |
Oct 08, 2015 | 1.990 | 2.040 | 1.970 | 2.040 | 757,287 | +0.04(+2.26%) |
Oct 07, 2015 | 2.030 | 2.110 | 1.990 | 1.995 | 1,617,553 | -0.04(-2.21%) |
Oct 06, 2015 | 2.040 | 2.080 | 1.990 | 2.040 | 602,179 | -0.01(-0.49%) |
Oct 05, 2015 | 2.030 | 2.130 | 2.000 | 2.050 | 782,783 | -0.01(-0.49%) |
Oct 02, 2015 | 1.960 | 2.090 | 1.960 | 2.060 | 1,153,741 | +0.08(+4.04%) |
Oct 01, 2015 | 1.940 | 2.010 | 1.900 | 1.980 | 1,367,740 | +0.05(+2.59%) |
Sep 30, 2015 | 1.970 | 2.000 | 1.890 | 1.930 | 1,232,620 | +0.01(+0.52%) |
Sep 29, 2015 | 2.040 | 2.080 | 1.920 | 1.920 | 1,341,347 | -0.12(-5.88%) |
Sep 28, 2015 | 2.140 | 2.160 | 1.990 | 2.040 | 1,970,974 | -0.16(-7.27%) |
Sep 25, 2015 | 2.240 | 2.270 | 2.150 | 2.200 | 1,252,441 | -0.04(-1.79%) |
Sep 24, 2015 | 2.260 | 2.330 | 2.230 | 2.240 | 816,203 | -0.05(-2.18%) |
Sep 23, 2015 | 2.300 | 2.370 | 2.250 | 2.290 | 540,810 | -0.03(-1.29%) |
Sep 22, 2015 | 2.300 | 2.340 | 2.280 | 2.320 | 2,258,637 | -0.02(-0.85%) |
Sep 21, 2015 | 2.460 | 2.460 | 2.320 | 2.340 | 1,566,235 | -0.12(-4.88%) |
Sep 18, 2015 | 2.370 | 2.470 | 2.370 | 2.460 | 812,297 | +0.05(+2.07%) |
Sep 17, 2015 | 2.460 | 2.490 | 2.410 | 2.410 | 1,620,108 | -0.03(-1.23%) |
Sep 16, 2015 | 2.370 | 2.460 | 2.370 | 2.440 | 1,324,203 | +0.07(+2.95%) |
Sep 15, 2015 | 2.420 | 2.470 | 2.360 | 2.370 | 1,428,609 | -0.04(-1.66%) |
Sep 14, 2015 | 2.490 | 2.499 | 2.350 | 2.410 | 852,914 | -0.05(-2.03%) |
Sep 11, 2015 | 2.370 | 2.480 | 2.360 | 2.460 | 1,115,340 | +0.07(+2.93%) |
Sep 10, 2015 | 2.340 | 2.430 | 2.280 | 2.390 | 1,360,095 | +0.05(+2.14%) |
Sep 09, 2015 | 2.390 | 2.400 | 2.320 | 2.340 | 976,168 | -0.04(-1.68%) |
Sep 08, 2015 | 2.390 | 2.400 | 2.340 | 2.380 | 2,115,787 | +0.03(+1.28%) |
Sep 04, 2015 | 2.230 | 2.350 | 2.350 | 2.350 | 1,138,500 | +0.06(+2.62%) |
Sep 03, 2015 | 2.300 | 2.340 | 2.220 | 2.290 | 1,926,568 | -0.03(-1.29%) |
Sep 02, 2015 | 2.180 | 2.340 | 2.100 | 2.320 | 2,454,154 | +0.20(+9.43%) |
Sep 01, 2015 | 2.160 | 2.250 | 2.100 | 2.120 | 1,549,969 | -0.09(-4.07%) |
Aug 31, 2015 | 2.210 | 2.340 | 2.200 | 2.210 | 1,605,375 | -0.02(-0.90%) |
Aug 28, 2015 | 2.060 | 2.340 | 2.030 | 2.230 | 2,432,269 | +0.14(+6.70%) |
Aug 27, 2015 | 1.940 | 2.140 | 1.930 | 2.090 | 2,477,814 | +0.19(+10.00%) |
Aug 26, 2015 | 1.970 | 1.990 | 1.840 | 1.900 | 1,699,029 | -0.04(-2.06%) |
Aug 25, 2015 | 2.010 | 2.060 | 1.930 | 1.940 | 3,245,953 | -0.03(-1.52%) |
Aug 24, 2015 | 1.900 | 2.080 | 1.580 | 1.970 | 1,864,482 | -0.06(-2.96%) |
Aug 21, 2015 | 2.020 | 2.090 | 1.960 | 2.030 | 1,152,604 | +0.00(+0.00%) |
Aug 20, 2015 | 2.150 | 2.180 | 1.990 | 2.030 | 2,523,219 | -0.14(-6.45%) |
Aug 19, 2015 | 2.240 | 2.250 | 2.150 | 2.170 | 3,022,001 | -0.07(-3.13%) |
Aug 18, 2015 | 2.290 | 2.340 | 2.230 | 2.240 | 1,051,134 | -0.07(-3.03%) |
Aug 17, 2015 | 2.340 | 2.370 | 2.290 | 2.310 | 836,437 | -0.03(-1.28%) |
Aug 14, 2015 | 2.340 | 2.400 | 2.310 | 2.340 | 777,411 | +0.02(+0.86%) |
Aug 13, 2015 | 2.300 | 2.370 | 2.290 | 2.320 | 784,058 | +0.00(+0.00%) |
Aug 12, 2015 | 2.300 | 2.365 | 2.220 | 2.320 | 1,624,288 | +0.03(+1.31%) |
Aug 11, 2015 | 2.350 | 2.390 | 2.250 | 2.290 | 1,703,962 | -0.06(-2.55%) |
Aug 10, 2015 | 2.450 | 2.450 | 2.260 | 2.350 | 2,134,417 | +0.02(+0.86%) |
Aug 07, 2015 | 2.090 | 2.590 | 2.080 | 2.330 | 13,581,182 | +0.29(+14.22%) |
Aug 06, 2015 | 2.060 | 2.120 | 2.000 | 2.040 | 1,414,446 | -0.05(-2.39%) |
Aug 05, 2015 | 2.190 | 2.220 | 2.050 | 2.090 | 2,062,856 | -0.11(-5.00%) |
Aug 04, 2015 | 2.210 | 2.260 | 2.180 | 2.200 | 438,029 | +0.00(+0.00%) |
Aug 03, 2015 | 2.240 | 2.300 | 2.170 | 2.200 | 891,457 | -0.06(-2.65%) |
Jul 31, 2015 | 2.220 | 2.300 | 2.180 | 2.260 | 691,859 | +0.06(+2.73%) |
Jul 30, 2015 | 2.150 | 2.240 | 2.100 | 2.200 | 570,956 | +0.02(+0.92%) |
Jul 29, 2015 | 2.140 | 2.260 | 2.130 | 2.180 | 587,391 | +0.03(+1.40%) |
Jul 28, 2015 | 2.120 | 2.190 | 2.090 | 2.150 | 600,090 | -0.01(-0.46%) |
Jul 27, 2015 | 2.170 | 2.175 | 2.050 | 2.160 | 864,397 | +0.00(+0.00%) |
Jul 24, 2015 | 2.210 | 2.260 | 2.130 | 2.160 | 1,398,953 | -0.08(-3.57%) |
Jul 23, 2015 | 2.350 | 2.420 | 2.200 | 2.240 | 1,823,609 | -0.10(-4.27%) |
Jul 22, 2015 | 2.330 | 2.420 | 2.320 | 2.340 | 712,564 | -0.04(-1.68%) |
Jul 21, 2015 | 2.390 | 2.430 | 2.300 | 2.380 | 1,001,058 | -0.01(-0.42%) |
Jul 20, 2015 | 2.390 | 2.450 | 2.360 | 2.390 | 692,552 | -0.01(-0.42%) |
Jul 17, 2015 | 2.420 | 2.430 | 2.360 | 2.400 | 470,494 | -0.04(-1.64%) |
Jul 16, 2015 | 2.400 | 2.480 | 2.390 | 2.440 | 560,586 | +0.06(+2.52%) |
Jul 15, 2015 | 2.460 | 2.530 | 2.350 | 2.380 | 1,242,012 | -0.11(-4.42%) |
Jul 14, 2015 | 2.430 | 2.520 | 2.410 | 2.490 | 1,818,217 | +0.08(+3.32%) |
Jul 13, 2015 | 2.420 | 2.480 | 2.400 | 2.410 | 717,018 | +0.00(+0.00%) |
Jul 10, 2015 | 2.390 | 2.530 | 2.390 | 2.410 | 1,601,846 | +0.02(+0.84%) |
Jul 09, 2015 | 2.330 | 2.410 | 2.300 | 2.390 | 1,284,304 | +0.12(+5.52%) |
Jul 08, 2015 | 2.450 | 2.450 | 2.260 | 2.265 | 3,149,196 | -0.19(-7.93%) |
Jul 07, 2015 | 2.480 | 2.490 | 2.340 | 2.460 | 1,968,538 | -0.04(-1.60%) |
Jul 06, 2015 | 2.480 | 2.550 | 2.460 | 2.500 | 1,650,981 | -0.02(-0.79%) |
Jul 02, 2015 | 2.440 | 2.520 | 2.520 | 2.520 | 1,632,700 | +0.07(+2.86%) |
Jul 01, 2015 | 2.470 | 2.530 | 2.400 | 2.450 | 1,413,613 | -0.01(-0.41%) |
Jun 30, 2015 | 2.320 | 2.490 | 2.312 | 2.460 | 1,180,073 | +0.15(+6.49%) |
Jun 29, 2015 | 2.350 | 2.410 | 2.280 | 2.310 | 1,434,827 | -0.10(-4.15%) |
Jun 26, 2015 | 2.500 | 2.525 | 2.395 | 2.410 | 1,603,628 | -0.10(-3.98%) |
Jun 25, 2015 | 2.510 | 2.550 | 2.460 | 2.510 | 1,147,347 | -0.01(-0.40%) |
Jun 24, 2015 | 2.540 | 2.620 | 2.480 | 2.520 | 2,089,410 | -0.04(-1.56%) |
Jun 23, 2015 | 2.550 | 2.650 | 2.515 | 2.560 | 2,634,802 | +0.06(+2.40%) |
Jun 22, 2015 | 2.390 | 2.540 | 2.350 | 2.500 | 3,042,946 | +0.14(+5.93%) |
Jun 19, 2015 | 2.370 | 2.400 | 2.350 | 2.360 | 716,838 | -0.02(-0.84%) |
Jun 18, 2015 | 2.390 | 2.440 | 2.370 | 2.380 | 1,037,876 | +0.00(+0.00%) |
Jun 17, 2015 | 2.420 | 2.430 | 2.370 | 2.380 | 1,452,053 | -0.05(-2.06%) |
Jun 16, 2015 | 2.410 | 2.470 | 2.390 | 2.430 | 1,463,308 | +0.01(+0.41%) |
Jun 15, 2015 | 2.470 | 2.480 | 2.380 | 2.420 | 1,726,830 | -0.05(-2.02%) |
Jun 12, 2015 | 2.370 | 2.490 | 2.370 | 2.470 | 1,597,384 | +0.08(+3.35%) |
Jun 11, 2015 | 2.350 | 2.440 | 2.290 | 2.390 | 1,396,082 | +0.06(+2.58%) |
Jun 10, 2015 | 2.360 | 2.410 | 2.320 | 2.330 | 1,930,981 | -0.04(-1.69%) |
Jun 09, 2015 | 2.500 | 2.490 | 2.350 | 2.370 | 2,465,774 | -0.12(-4.82%) |
Jun 08, 2015 | 2.440 | 2.510 | 2.410 | 2.490 | 1,772,904 | +0.04(+1.63%) |
Jun 05, 2015 | 2.400 | 2.460 | 2.370 | 2.450 | 1,481,281 | +0.05(+2.08%) |
Jun 04, 2015 | 2.430 | 2.520 | 2.380 | 2.400 | 2,536,129 | -0.03(-1.23%) |
Jun 03, 2015 | 2.330 | 2.480 | 2.300 | 2.430 | 2,999,796 | +0.13(+5.65%) |
Jun 02, 2015 | 2.340 | 2.380 | 2.260 | 2.300 | 1,825,714 | -0.02(-0.65%) |
Jun 01, 2015 | 2.320 | 2.380 | 2.250 | 2.315 | 1,948,506 | +0.00(+0.22%) |
May 29, 2015 | 2.280 | 2.350 | 2.120 | 2.310 | 5,570,135 | -0.01(-0.43%) |
May 28, 2015 | 1.930 | 2.800 | 1.910 | 2.320 | 21,669,332 | +0.37(+18.97%) |
May 27, 2015 | 1.930 | 1.975 | 1.895 | 1.950 | 1,455,215 | +0.03(+1.56%) |
May 26, 2015 | 1.900 | 1.930 | 1.880 | 1.920 | 1,334,400 | +0.00(+0.00%) |
May 22, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 1,230,300 | +0.00(+0.00%) |
May 21, 2015 | 1.960 | 2.000 | 1.900 | 1.920 | 1,729,860 | -0.01(-0.52%) |
May 20, 2015 | 1.920 | 1.940 | 1.890 | 1.930 | 897,738 | +0.00(+0.00%) |
May 19, 2015 | 1.890 | 1.960 | 1.881 | 1.930 | 1,308,656 | +0.02(+1.05%) |
May 18, 2015 | 1.920 | 1.950 | 1.890 | 1.910 | 938,179 | -0.02(-1.04%) |
May 15, 2015 | 1.920 | 1.930 | 1.890 | 1.930 | 606,894 | +0.03(+1.58%) |
May 14, 2015 | 1.860 | 1.920 | 1.860 | 1.900 | 480,609 | +0.04(+2.15%) |
May 13, 2015 | 1.900 | 1.910 | 1.820 | 1.860 | 1,218,285 | -0.04(-2.11%) |
May 12, 2015 | 1.900 | 1.980 | 1.900 | 1.900 | 1,250,712 | -0.03(-1.55%) |
May 11, 2015 | 1.850 | 1.950 | 1.850 | 1.930 | 2,735,820 | +0.08(+4.32%) |
May 08, 2015 | 1.910 | 1.950 | 1.820 | 1.850 | 2,753,896 | -0.13(-6.57%) |
May 07, 2015 | 1.960 | 2.030 | 1.880 | 1.980 | 2,991,458 | +0.01(+0.51%) |
May 06, 2015 | 1.890 | 2.020 | 1.890 | 1.970 | 1,446,484 | +0.07(+3.68%) |
May 05, 2015 | 1.940 | 1.970 | 1.870 | 1.900 | 2,051,484 | -0.07(-3.55%) |
May 04, 2015 | 1.910 | 2.020 | 1.900 | 1.970 | 1,982,096 | +0.08(+4.23%) |