Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.6200 | 0.6419 | 0.5925 | 0.6150 | 291,767 | +0.01(+0.82%) |
May 27, 2016 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 384,400 | +0.00(+0.64%) |
May 26, 2016 | 0.6120 | 0.6250 | 0.6020 | 0.6061 | 260,136 | -0.01(-2.18%) |
May 25, 2016 | 0.6200 | 0.6447 | 0.5851 | 0.6196 | 537,556 | -0.00(-0.06%) |
May 24, 2016 | 0.5982 | 0.6200 | 0.5808 | 0.6200 | 529,325 | +0.02(+3.75%) |
May 23, 2016 | 0.6000 | 0.6000 | 0.5701 | 0.5976 | 669,764 | -0.00(-0.40%) |
May 20, 2016 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 408,435 | +0.02(+4.00%) |
May 19, 2016 | 0.5630 | 0.6000 | 0.5630 | 0.5769 | 364,643 | -0.01(-1.38%) |
May 18, 2016 | 0.5727 | 0.5900 | 0.5501 | 0.5850 | 617,786 | +0.03(+5.39%) |
May 17, 2016 | 0.6150 | 0.6150 | 0.5500 | 0.5551 | 846,126 | -0.04(-7.28%) |
May 16, 2016 | 0.5800 | 0.6150 | 0.5700 | 0.5987 | 559,511 | +0.03(+5.22%) |
May 13, 2016 | 0.5900 | 0.5950 | 0.5689 | 0.5690 | 360,502 | -0.02(-2.75%) |
May 12, 2016 | 0.6300 | 0.6300 | 0.5816 | 0.5851 | 576,322 | -0.01(-1.83%) |
May 11, 2016 | 0.6400 | 0.6400 | 0.5902 | 0.5960 | 1,010,510 | -0.04(-6.88%) |
May 10, 2016 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | 635,528 | +0.00(+0.63%) |
May 09, 2016 | 0.6180 | 0.6520 | 0.6097 | 0.6360 | 666,853 | +0.03(+4.52%) |
May 06, 2016 | 0.6072 | 0.6200 | 0.5850 | 0.6085 | 430,264 | -0.00(-0.47%) |
May 05, 2016 | 0.6200 | 0.6200 | 0.5808 | 0.6114 | 645,433 | -0.00(-0.60%) |
May 04, 2016 | 0.6400 | 0.6690 | 0.6114 | 0.6151 | 637,358 | -0.03(-3.91%) |
May 03, 2016 | 0.6700 | 0.7000 | 0.6200 | 0.6401 | 732,592 | -0.02(-3.50%) |
May 02, 2016 | 0.6986 | 0.7150 | 0.6400 | 0.6633 | 1,003,579 | -0.02(-2.46%) |
Apr 29, 2016 | 0.6500 | 0.7400 | 0.6250 | 0.6800 | 3,190,482 | +0.05(+7.10%) |
Apr 28, 2016 | 0.6400 | 0.6450 | 0.6013 | 0.6349 | 1,305,896 | +0.00(+0.76%) |
Apr 27, 2016 | 0.6300 | 0.6800 | 0.5900 | 0.6301 | 4,735,763 | +0.00(+0.02%) |
Apr 26, 2016 | 0.5500 | 0.6700 | 0.5100 | 0.6300 | 13,382,407 | -0.61(-49.19%) |
Apr 25, 2016 | 1.220 | 1.260 | 1.200 | 1.240 | 789,700 | +0.03(+2.48%) |
Apr 22, 2016 | 1.200 | 1.240 | 1.190 | 1.210 | 333,690 | +0.01(+0.83%) |
Apr 21, 2016 | 1.190 | 1.230 | 1.170 | 1.200 | 287,133 | +0.02(+1.69%) |
Apr 20, 2016 | 1.210 | 1.260 | 1.175 | 1.180 | 572,339 | -0.04(-3.28%) |
Apr 19, 2016 | 1.230 | 1.260 | 1.180 | 1.220 | 376,445 | +0.01(+0.83%) |
Apr 18, 2016 | 1.160 | 1.220 | 1.150 | 1.210 | 532,061 | +0.04(+3.42%) |
Apr 15, 2016 | 1.160 | 1.180 | 1.140 | 1.170 | 359,697 | +0.01(+0.86%) |
Apr 14, 2016 | 1.140 | 1.180 | 1.120 | 1.160 | 365,879 | +0.02(+1.75%) |
Apr 13, 2016 | 1.180 | 1.180 | 1.130 | 1.140 | 455,678 | -0.03(-2.56%) |
Apr 12, 2016 | 1.160 | 1.170 | 1.120 | 1.170 | 237,665 | +0.02(+1.74%) |
Apr 11, 2016 | 1.140 | 1.180 | 1.130 | 1.150 | 355,211 | +0.01(+0.88%) |
Apr 08, 2016 | 1.210 | 1.240 | 1.130 | 1.140 | 478,845 | -0.05(-4.20%) |
Apr 07, 2016 | 1.220 | 1.250 | 1.180 | 1.190 | 341,612 | -0.06(-4.80%) |
Apr 06, 2016 | 1.170 | 1.250 | 1.150 | 1.250 | 531,620 | +0.08(+6.84%) |
Apr 05, 2016 | 1.200 | 1.210 | 1.150 | 1.170 | 482,990 | -0.03(-2.50%) |
Apr 04, 2016 | 1.210 | 1.290 | 1.180 | 1.200 | 719,160 | +0.00(+0.00%) |
Apr 01, 2016 | 1.170 | 1.230 | 1.130 | 1.200 | 245,419 | +0.03(+2.56%) |
Mar 31, 2016 | 1.130 | 1.230 | 1.120 | 1.170 | 404,802 | +0.05(+4.46%) |
Mar 30, 2016 | 1.120 | 1.210 | 1.100 | 1.120 | 295,822 | +0.00(+0.00%) |
Mar 29, 2016 | 1.150 | 1.210 | 1.060 | 1.120 | 810,897 | -0.06(-5.08%) |
Mar 28, 2016 | 1.200 | 1.213 | 1.153 | 1.180 | 208,873 | -0.02(-1.67%) |
Mar 24, 2016 | 1.180 | 1.200 | 1.200 | 1.200 | 228,700 | +0.02(+1.69%) |
Mar 23, 2016 | 1.260 | 1.390 | 1.160 | 1.180 | 560,846 | -0.07(-5.60%) |
Mar 22, 2016 | 1.220 | 1.280 | 1.190 | 1.250 | 502,334 | +0.02(+1.63%) |
Mar 21, 2016 | 1.130 | 1.260 | 1.120 | 1.230 | 596,921 | +0.11(+9.82%) |
Mar 18, 2016 | 1.110 | 1.145 | 1.060 | 1.120 | 564,671 | +0.04(+3.70%) |
Mar 17, 2016 | 1.100 | 1.130 | 1.040 | 1.080 | 610,958 | -0.02(-1.82%) |
Mar 16, 2016 | 1.130 | 1.190 | 1.030 | 1.100 | 540,451 | -0.02(-1.79%) |
Mar 15, 2016 | 1.230 | 1.330 | 1.100 | 1.120 | 828,463 | -0.11(-8.94%) |
Mar 14, 2016 | 1.230 | 1.300 | 1.200 | 1.230 | 228,824 | +0.01(+0.82%) |
Mar 11, 2016 | 1.210 | 1.220 | 1.170 | 1.220 | 220,478 | +0.03(+2.52%) |
Mar 10, 2016 | 1.210 | 1.260 | 1.160 | 1.190 | 311,585 | -0.02(-1.65%) |
Mar 09, 2016 | 1.280 | 1.300 | 1.180 | 1.210 | 436,594 | -0.05(-3.97%) |
Mar 08, 2016 | 1.340 | 1.404 | 1.260 | 1.260 | 979,935 | -0.08(-5.97%) |
Mar 07, 2016 | 1.140 | 1.340 | 1.140 | 1.340 | 1,055,253 | +0.20(+17.54%) |
Mar 04, 2016 | 1.120 | 1.150 | 1.120 | 1.140 | 476,806 | +0.02(+2.24%) |
Mar 03, 2016 | 1.070 | 1.180 | 1.040 | 1.115 | 725,490 | +0.04(+4.21%) |
Mar 02, 2016 | 1.010 | 1.070 | 1.000 | 1.070 | 631,582 | +0.06(+5.94%) |
Mar 01, 2016 | 1.050 | 1.080 | 0.9800 | 1.010 | 834,812 | -0.04(-3.81%) |
Feb 29, 2016 | 1.040 | 1.070 | 1.020 | 1.050 | 384,475 | +0.00(+0.00%) |
Feb 26, 2016 | 1.030 | 1.150 | 0.9702 | 1.050 | 1,586,233 | +0.01(+0.96%) |
Feb 25, 2016 | 1.110 | 1.120 | 1.040 | 1.040 | 912,959 | -0.08(-7.14%) |
Feb 24, 2016 | 1.100 | 1.160 | 1.060 | 1.120 | 646,014 | +0.00(+0.00%) |
Feb 23, 2016 | 1.160 | 1.200 | 1.110 | 1.120 | 699,935 | -0.06(-5.08%) |
Feb 22, 2016 | 1.200 | 1.210 | 1.070 | 1.180 | 995,544 | +0.00(+0.00%) |
Feb 19, 2016 | 1.210 | 1.230 | 1.180 | 1.180 | 1,230,080 | -0.03(-2.48%) |
Feb 18, 2016 | 1.240 | 1.240 | 1.170 | 1.210 | 3,213,185 | +0.05(+4.31%) |
Feb 17, 2016 | 0.9400 | 1.300 | 0.9300 | 1.160 | 16,385,317 | -0.69(-37.30%) |
Feb 16, 2016 | 1.800 | 1.860 | 1.750 | 1.850 | 238,800 | +0.09(+5.11%) |
Feb 12, 2016 | 1.750 | 1.760 | 1.760 | 1.760 | 299,100 | +0.03(+1.73%) |
Feb 11, 2016 | 1.650 | 1.780 | 1.650 | 1.730 | 261,403 | +0.04(+2.37%) |
Feb 10, 2016 | 1.700 | 1.810 | 1.670 | 1.690 | 392,760 | +0.00(+0.00%) |
Feb 09, 2016 | 1.620 | 1.720 | 1.570 | 1.690 | 615,037 | +0.02(+1.20%) |
Feb 08, 2016 | 1.770 | 1.810 | 1.570 | 1.670 | 696,113 | -0.11(-6.18%) |
Feb 05, 2016 | 1.900 | 1.933 | 1.780 | 1.780 | 372,839 | -0.12(-6.32%) |
Feb 04, 2016 | 1.830 | 2.000 | 1.827 | 1.900 | 457,044 | +0.08(+4.40%) |
Feb 03, 2016 | 1.870 | 1.891 | 1.750 | 1.820 | 437,001 | -0.03(-1.62%) |
Feb 02, 2016 | 1.880 | 1.960 | 1.840 | 1.850 | 586,061 | -0.07(-3.65%) |
Feb 01, 2016 | 1.830 | 1.970 | 1.810 | 1.920 | 334,791 | +0.06(+3.23%) |
Jan 29, 2016 | 1.850 | 1.980 | 1.850 | 1.860 | 561,665 | +0.01(+0.54%) |
Jan 28, 2016 | 1.970 | 1.970 | 1.830 | 1.850 | 411,563 | -0.11(-5.61%) |
Jan 27, 2016 | 2.020 | 2.060 | 1.950 | 1.960 | 333,961 | -0.08(-3.92%) |
Jan 26, 2016 | 2.080 | 2.110 | 1.980 | 2.040 | 275,215 | -0.04(-1.92%) |
Jan 25, 2016 | 2.080 | 2.155 | 2.070 | 2.080 | 515,422 | -0.02(-0.95%) |
Jan 22, 2016 | 2.210 | 2.250 | 2.090 | 2.100 | 434,925 | -0.06(-2.78%) |
Jan 21, 2016 | 2.160 | 2.210 | 2.090 | 2.160 | 351,170 | -0.02(-0.92%) |
Jan 20, 2016 | 2.020 | 2.205 | 1.930 | 2.180 | 585,482 | +0.11(+5.31%) |
Jan 19, 2016 | 2.120 | 2.180 | 1.985 | 2.070 | 670,776 | -0.03(-1.43%) |
Jan 15, 2016 | 2.070 | 2.100 | 2.100 | 2.100 | 781,900 | -0.08(-3.67%) |
Jan 14, 2016 | 2.010 | 2.220 | 1.880 | 2.180 | 988,889 | +0.17(+8.46%) |
Jan 13, 2016 | 1.950 | 2.220 | 1.950 | 2.010 | 1,528,719 | +0.06(+3.08%) |
Jan 12, 2016 | 1.900 | 2.030 | 1.860 | 1.950 | 565,634 | +0.07(+3.72%) |
Jan 11, 2016 | 1.900 | 1.900 | 1.765 | 1.880 | 491,268 | -0.02(-1.05%) |
Jan 08, 2016 | 2.070 | 2.090 | 1.805 | 1.900 | 711,200 | -0.10(-5.00%) |
Jan 07, 2016 | 2.130 | 2.140 | 1.920 | 2.000 | 563,145 | -0.20(-9.09%) |
Jan 06, 2016 | 2.330 | 2.330 | 2.170 | 2.200 | 504,859 | -0.16(-6.78%) |
Jan 05, 2016 | 2.330 | 2.420 | 2.300 | 2.360 | 248,235 | +0.04(+1.72%) |
Jan 04, 2016 | 2.440 | 2.440 | 2.290 | 2.320 | 652,100 | -0.13(-5.31%) |
Dec 31, 2015 | 2.530 | 2.450 | 2.450 | 2.450 | 861,900 | -0.08(-3.16%) |
Dec 30, 2015 | 2.560 | 2.600 | 2.480 | 2.530 | 341,075 | -0.04(-1.56%) |
Dec 29, 2015 | 2.600 | 2.660 | 2.535 | 2.570 | 413,984 | +0.00(+0.00%) |
Dec 28, 2015 | 2.410 | 2.590 | 2.360 | 2.570 | 715,527 | +0.16(+6.64%) |
Dec 24, 2015 | 2.460 | 2.410 | 2.410 | 2.410 | 383,400 | -0.06(-2.43%) |
Dec 23, 2015 | 2.300 | 2.500 | 2.300 | 2.470 | 604,597 | +0.14(+6.01%) |
Dec 22, 2015 | 2.450 | 2.470 | 2.300 | 2.330 | 410,510 | -0.07(-2.92%) |
Dec 21, 2015 | 2.590 | 2.595 | 2.420 | 2.400 | 569,178 | -0.15(-5.88%) |
Dec 18, 2015 | 2.700 | 2.750 | 2.515 | 2.550 | 538,795 | -0.18(-6.59%) |
Dec 17, 2015 | 2.750 | 3.000 | 2.690 | 2.730 | 984,932 | +0.11(+4.20%) |
Dec 16, 2015 | 2.530 | 2.700 | 2.481 | 2.620 | 443,962 | +0.14(+5.65%) |
Dec 15, 2015 | 2.410 | 2.500 | 2.409 | 2.480 | 218,178 | +0.08(+3.33%) |
Dec 14, 2015 | 2.470 | 2.520 | 2.370 | 2.400 | 321,686 | -0.08(-3.23%) |
Dec 11, 2015 | 2.470 | 2.560 | 2.440 | 2.480 | 420,701 | -0.04(-1.59%) |
Dec 10, 2015 | 2.480 | 2.570 | 2.470 | 2.520 | 241,741 | +0.04(+1.61%) |
Dec 09, 2015 | 2.470 | 2.510 | 2.450 | 2.480 | 213,345 | +0.00(+0.00%) |
Dec 08, 2015 | 2.400 | 2.530 | 2.364 | 2.480 | 300,016 | +0.04(+1.64%) |
Dec 07, 2015 | 2.550 | 2.550 | 2.400 | 2.440 | 384,728 | -0.09(-3.56%) |
Dec 04, 2015 | 2.520 | 2.590 | 2.470 | 2.530 | 324,971 | +0.00(+0.00%) |
Dec 03, 2015 | 2.660 | 2.730 | 2.490 | 2.530 | 547,604 | -0.16(-5.95%) |
Dec 02, 2015 | 2.720 | 2.790 | 2.680 | 2.690 | 187,169 | -0.04(-1.47%) |
Dec 01, 2015 | 2.740 | 2.770 | 2.620 | 2.730 | 289,643 | +0.02(+0.55%) |
Nov 30, 2015 | 2.880 | 2.880 | 2.645 | 2.715 | 539,506 | -0.10(-3.72%) |
Nov 27, 2015 | 2.800 | 2.870 | 2.770 | 2.820 | 160,842 | +0.03(+1.08%) |
Nov 25, 2015 | 2.760 | 2.790 | 2.790 | 2.790 | 407,700 | +0.07(+2.57%) |
Nov 24, 2015 | 2.500 | 2.750 | 2.390 | 2.720 | 830,268 | +0.22(+8.80%) |
Nov 23, 2015 | 2.390 | 2.635 | 2.380 | 2.500 | 1,444,107 | +0.07(+2.88%) |
Nov 20, 2015 | 2.450 | 2.540 | 2.370 | 2.430 | 509,462 | +0.03(+1.25%) |
Nov 19, 2015 | 2.510 | 2.540 | 2.270 | 2.400 | 1,869,317 | -0.10(-4.00%) |
Nov 18, 2015 | 2.650 | 2.670 | 2.470 | 2.500 | 1,188,763 | -0.18(-6.72%) |
Nov 17, 2015 | 2.750 | 2.820 | 2.650 | 2.680 | 1,538,249 | -0.13(-4.63%) |
Nov 16, 2015 | 2.770 | 2.910 | 2.680 | 2.810 | 489,612 | +0.05(+1.81%) |
Nov 13, 2015 | 2.820 | 2.882 | 2.660 | 2.760 | 1,244,737 | -0.11(-3.83%) |
Nov 12, 2015 | 3.000 | 3.060 | 2.850 | 2.870 | 516,885 | -0.13(-4.33%) |
Nov 11, 2015 | 3.080 | 3.080 | 2.989 | 3.000 | 263,606 | -0.05(-1.64%) |
Nov 10, 2015 | 3.080 | 3.230 | 2.900 | 3.050 | 733,556 | -0.15(-4.69%) |
Nov 09, 2015 | 3.200 | 3.240 | 3.110 | 3.200 | 461,288 | -0.02(-0.62%) |
Nov 06, 2015 | 3.190 | 3.270 | 3.125 | 3.220 | 315,681 | +0.01(+0.31%) |
Nov 05, 2015 | 3.360 | 3.360 | 3.155 | 3.210 | 344,955 | -0.15(-4.46%) |
Nov 04, 2015 | 3.380 | 3.430 | 3.250 | 3.360 | 305,442 | +0.01(+0.30%) |
Nov 03, 2015 | 3.330 | 3.490 | 3.330 | 3.350 | 419,190 | +0.01(+0.30%) |
Nov 02, 2015 | 3.190 | 3.380 | 3.140 | 3.340 | 485,382 | +0.18(+5.70%) |
Oct 30, 2015 | 3.130 | 3.340 | 3.120 | 3.160 | 513,778 | +0.03(+0.96%) |
Oct 29, 2015 | 3.440 | 3.490 | 3.130 | 3.130 | 959,750 | -0.37(-10.57%) |
Oct 28, 2015 | 3.270 | 3.500 | 3.230 | 3.500 | 295,537 | +0.23(+7.03%) |
Oct 27, 2015 | 3.310 | 3.420 | 3.240 | 3.270 | 403,222 | -0.07(-2.10%) |
Oct 26, 2015 | 3.310 | 3.460 | 3.260 | 3.340 | 192,892 | +0.00(+0.00%) |
Oct 23, 2015 | 3.330 | 3.420 | 3.290 | 3.340 | 257,608 | +0.05(+1.52%) |
Oct 22, 2015 | 3.200 | 3.300 | 3.090 | 3.290 | 379,700 | +0.12(+3.95%) |
Oct 21, 2015 | 3.280 | 3.290 | 3.030 | 3.165 | 325,365 | -0.08(-2.31%) |
Oct 20, 2015 | 3.420 | 3.440 | 3.220 | 3.240 | 224,705 | -0.17(-4.99%) |
Oct 19, 2015 | 3.360 | 3.550 | 3.270 | 3.410 | 344,412 | +0.05(+1.49%) |
Oct 16, 2015 | 3.440 | 3.520 | 3.280 | 3.360 | 266,883 | -0.06(-1.75%) |
Oct 15, 2015 | 3.110 | 3.430 | 3.110 | 3.420 | 410,591 | +0.30(+9.62%) |
Oct 14, 2015 | 3.170 | 3.240 | 3.100 | 3.120 | 238,388 | -0.02(-0.64%) |
Oct 13, 2015 | 3.080 | 3.240 | 3.070 | 3.140 | 441,363 | +0.02(+0.64%) |
Oct 12, 2015 | 3.220 | 3.230 | 3.080 | 3.120 | 237,667 | -0.06(-1.89%) |
Oct 09, 2015 | 3.090 | 3.270 | 3.040 | 3.180 | 376,187 | +0.10(+3.25%) |
Oct 08, 2015 | 3.090 | 3.129 | 2.922 | 3.080 | 437,810 | -0.03(-0.96%) |
Oct 07, 2015 | 3.000 | 3.150 | 2.810 | 3.110 | 916,721 | +0.17(+5.78%) |
Oct 06, 2015 | 3.020 | 3.070 | 2.760 | 2.940 | 749,835 | -0.05(-1.67%) |
Oct 05, 2015 | 3.030 | 3.120 | 2.900 | 2.990 | 546,932 | -0.04(-1.32%) |
Oct 02, 2015 | 2.890 | 3.110 | 2.810 | 3.030 | 767,624 | +0.19(+6.69%) |
Oct 01, 2015 | 3.040 | 3.050 | 2.720 | 2.840 | 1,637,285 | -0.16(-5.33%) |
Sep 30, 2015 | 3.150 | 3.190 | 2.930 | 3.000 | 1,554,382 | -0.12(-3.85%) |
Sep 29, 2015 | 3.390 | 3.595 | 3.050 | 3.120 | 896,868 | -0.35(-10.09%) |
Sep 28, 2015 | 3.650 | 3.680 | 3.370 | 3.470 | 611,369 | -0.30(-7.96%) |
Sep 25, 2015 | 4.160 | 4.160 | 3.660 | 3.770 | 668,844 | -0.32(-7.82%) |
Sep 24, 2015 | 4.000 | 4.120 | 3.980 | 4.090 | 611,260 | +0.06(+1.49%) |
Sep 23, 2015 | 4.120 | 4.180 | 3.980 | 4.030 | 258,322 | -0.09(-2.18%) |
Sep 22, 2015 | 4.220 | 4.260 | 3.970 | 4.120 | 415,055 | -0.01(-0.24%) |
Sep 21, 2015 | 4.490 | 4.510 | 4.060 | 4.130 | 927,469 | -0.30(-6.77%) |
Sep 18, 2015 | 4.260 | 4.524 | 4.250 | 4.430 | 768,621 | +0.07(+1.61%) |
Sep 17, 2015 | 4.110 | 4.480 | 4.080 | 4.360 | 953,070 | +0.26(+6.34%) |
Sep 16, 2015 | 4.180 | 4.180 | 3.960 | 4.100 | 404,816 | -0.03(-0.73%) |
Sep 15, 2015 | 4.080 | 4.200 | 3.995 | 4.130 | 652,499 | +0.02(+0.49%) |
Sep 14, 2015 | 3.940 | 4.140 | 3.780 | 4.110 | 560,824 | +0.21(+5.38%) |
Sep 11, 2015 | 4.090 | 4.090 | 3.770 | 3.900 | 906,010 | -0.24(-5.80%) |
Sep 10, 2015 | 3.980 | 4.150 | 3.980 | 4.140 | 559,045 | +0.17(+4.28%) |
Sep 09, 2015 | 3.960 | 4.120 | 3.930 | 3.970 | 615,921 | +0.08(+2.06%) |
Sep 08, 2015 | 3.810 | 3.990 | 3.750 | 3.890 | 439,802 | +0.19(+5.14%) |
Sep 04, 2015 | 3.580 | 3.700 | 3.700 | 3.700 | 436,400 | +0.02(+0.54%) |
Sep 03, 2015 | 3.780 | 3.930 | 3.660 | 3.680 | 412,012 | -0.09(-2.39%) |
Sep 02, 2015 | 3.700 | 3.780 | 3.620 | 3.770 | 302,647 | +0.15(+4.14%) |
Sep 01, 2015 | 3.440 | 3.730 | 3.430 | 3.620 | 539,598 | -0.01(-0.28%) |
Aug 31, 2015 | 3.600 | 3.710 | 3.570 | 3.630 | 490,175 | -0.01(-0.27%) |
Aug 28, 2015 | 3.620 | 3.700 | 3.585 | 3.640 | 382,383 | -0.02(-0.55%) |
Aug 27, 2015 | 3.460 | 3.860 | 3.419 | 3.660 | 1,083,511 | +0.20(+5.78%) |
Aug 26, 2015 | 3.400 | 3.490 | 3.240 | 3.460 | 731,571 | +0.21(+6.46%) |
Aug 25, 2015 | 3.440 | 3.550 | 3.230 | 3.250 | 918,523 | +0.00(+0.00%) |
Aug 24, 2015 | 3.290 | 3.610 | 3.100 | 3.250 | 1,332,544 | -0.41(-11.20%) |
Aug 21, 2015 | 3.330 | 3.900 | 3.300 | 3.660 | 1,099,821 | +0.22(+6.40%) |
Aug 20, 2015 | 3.790 | 3.890 | 3.430 | 3.440 | 1,201,274 | -0.41(-10.65%) |
Aug 19, 2015 | 4.070 | 4.200 | 3.810 | 3.850 | 1,026,633 | -0.22(-5.41%) |
Aug 18, 2015 | 4.200 | 4.300 | 4.060 | 4.070 | 532,462 | -0.13(-3.10%) |
Aug 17, 2015 | 4.020 | 4.310 | 4.010 | 4.200 | 530,433 | +0.09(+2.19%) |
Aug 14, 2015 | 4.140 | 4.180 | 4.020 | 4.110 | 345,932 | -0.07(-1.67%) |
Aug 13, 2015 | 4.190 | 4.370 | 4.140 | 4.180 | 490,517 | -0.15(-3.46%) |
Aug 12, 2015 | 4.000 | 4.350 | 3.950 | 4.330 | 579,508 | +0.30(+7.44%) |
Aug 11, 2015 | 4.370 | 4.370 | 3.950 | 4.030 | 1,063,454 | -0.34(-7.78%) |
Aug 10, 2015 | 4.440 | 4.520 | 4.230 | 4.370 | 749,193 | -0.07(-1.58%) |
Aug 07, 2015 | 4.460 | 4.596 | 4.300 | 4.440 | 573,270 | -0.06(-1.33%) |
Aug 06, 2015 | 4.720 | 4.840 | 4.430 | 4.500 | 781,207 | -0.24(-5.06%) |
Aug 05, 2015 | 4.830 | 4.930 | 4.650 | 4.740 | 356,117 | -0.08(-1.66%) |
Aug 04, 2015 | 4.920 | 4.937 | 4.650 | 4.820 | 399,884 | -0.08(-1.63%) |
Aug 03, 2015 | 4.960 | 5.060 | 4.850 | 4.900 | 458,010 | -0.04(-0.81%) |
Jul 31, 2015 | 4.810 | 5.080 | 4.800 | 4.940 | 518,979 | +0.05(+1.02%) |
Jul 30, 2015 | 4.920 | 4.970 | 4.710 | 4.890 | 587,869 | -0.03(-0.61%) |
Jul 29, 2015 | 5.210 | 5.280 | 4.860 | 4.920 | 664,740 | -0.31(-5.93%) |
Jul 28, 2015 | 5.220 | 5.280 | 5.030 | 5.230 | 612,770 | +0.01(+0.19%) |
Jul 27, 2015 | 5.260 | 5.280 | 5.070 | 5.220 | 660,848 | -0.08(-1.51%) |
Jul 24, 2015 | 5.390 | 5.460 | 5.250 | 5.300 | 616,089 | -0.07(-1.30%) |
Jul 23, 2015 | 5.780 | 5.800 | 5.360 | 5.370 | 1,071,297 | -0.37(-6.45%) |
Jul 22, 2015 | 5.230 | 5.780 | 5.215 | 5.740 | 1,205,208 | +0.43(+8.10%) |
Jul 21, 2015 | 5.690 | 5.800 | 5.300 | 5.310 | 1,849,937 | -0.34(-6.02%) |
Jul 20, 2015 | 5.210 | 5.690 | 5.208 | 5.650 | 1,470,915 | +0.44(+8.45%) |
Jul 17, 2015 | 5.240 | 5.299 | 5.130 | 5.210 | 749,518 | -0.01(-0.19%) |
Jul 16, 2015 | 5.080 | 5.240 | 5.080 | 5.220 | 656,976 | +0.18(+3.57%) |
Jul 15, 2015 | 5.190 | 5.250 | 5.000 | 5.040 | 751,170 | -0.12(-2.33%) |
Jul 14, 2015 | 5.060 | 5.250 | 5.002 | 5.160 | 885,222 | +0.14(+2.79%) |
Jul 13, 2015 | 4.920 | 5.130 | 4.910 | 5.020 | 876,853 | +0.14(+2.87%) |
Jul 10, 2015 | 4.740 | 4.970 | 4.690 | 4.880 | 1,043,623 | +0.20(+4.27%) |
Jul 09, 2015 | 4.560 | 4.700 | 4.520 | 4.680 | 629,021 | +0.20(+4.46%) |
Jul 08, 2015 | 4.700 | 4.820 | 4.410 | 4.480 | 992,740 | -0.26(-5.49%) |
Jul 07, 2015 | 4.470 | 4.870 | 4.330 | 4.740 | 1,598,218 | +0.26(+5.80%) |
Jul 06, 2015 | 4.350 | 4.490 | 4.240 | 4.480 | 1,059,956 | +0.06(+1.36%) |
Jul 02, 2015 | 4.300 | 4.420 | 4.420 | 4.420 | 919,200 | +0.15(+3.51%) |
Jul 01, 2015 | 4.190 | 4.312 | 4.110 | 4.270 | 873,755 | +0.14(+3.39%) |
Jun 30, 2015 | 4.000 | 4.160 | 3.910 | 4.130 | 826,418 | +0.22(+5.63%) |
Jun 29, 2015 | 4.220 | 4.230 | 3.895 | 3.910 | 1,253,657 | -0.35(-8.22%) |
Jun 26, 2015 | 4.300 | 4.370 | 4.100 | 4.260 | 10,621,271 | -0.05(-1.16%) |
Jun 25, 2015 | 4.170 | 4.350 | 4.110 | 4.310 | 1,619,622 | +0.18(+4.36%) |
Jun 24, 2015 | 4.310 | 4.670 | 4.020 | 4.130 | 5,690,734 | +0.14(+3.51%) |
Jun 23, 2015 | 4.050 | 4.110 | 3.970 | 3.990 | 477,459 | -0.06(-1.48%) |
Jun 22, 2015 | 4.070 | 4.130 | 4.015 | 4.050 | 576,690 | +0.03(+0.75%) |
Jun 19, 2015 | 4.130 | 4.180 | 4.020 | 4.020 | 805,695 | -0.05(-1.23%) |
Jun 18, 2015 | 3.940 | 4.175 | 3.940 | 4.070 | 1,164,929 | +0.14(+3.56%) |
Jun 17, 2015 | 3.970 | 4.000 | 3.880 | 3.930 | 299,744 | -0.04(-1.01%) |
Jun 16, 2015 | 4.000 | 4.000 | 3.900 | 3.970 | 331,567 | -0.02(-0.50%) |
Jun 15, 2015 | 4.020 | 4.040 | 3.940 | 3.990 | 369,532 | -0.04(-0.99%) |
Jun 12, 2015 | 3.930 | 4.075 | 3.926 | 4.030 | 378,590 | +0.09(+2.28%) |
Jun 11, 2015 | 4.020 | 4.080 | 3.910 | 3.940 | 335,390 | -0.07(-1.75%) |
Jun 10, 2015 | 4.100 | 4.110 | 4.010 | 4.010 | 323,393 | -0.09(-2.20%) |
Jun 09, 2015 | 4.100 | 4.190 | 3.940 | 4.100 | 690,011 | -0.02(-0.49%) |
Jun 08, 2015 | 4.010 | 4.130 | 3.910 | 4.120 | 664,682 | +0.11(+2.74%) |
Jun 05, 2015 | 3.840 | 4.040 | 3.800 | 4.010 | 534,236 | +0.13(+3.35%) |
Jun 04, 2015 | 3.940 | 3.950 | 3.790 | 3.880 | 512,700 | -0.06(-1.52%) |
Jun 03, 2015 | 4.010 | 4.070 | 3.900 | 3.940 | 678,886 | -0.06(-1.50%) |
Jun 02, 2015 | 4.040 | 4.100 | 3.970 | 4.000 | 635,360 | -0.07(-1.72%) |