Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.460 | 1.600 | 1.380 | 1.430 | 27,164 | -0.03(-2.05%) |
Apr 28, 2016 | 1.480 | 1.590 | 1.420 | 1.460 | 25,805 | +0.01(+0.69%) |
Apr 27, 2016 | 1.470 | 1.510 | 1.450 | 1.450 | 14,176 | -0.06(-3.97%) |
Apr 26, 2016 | 1.520 | 1.570 | 1.420 | 1.510 | 19,060 | -0.04(-2.58%) |
Apr 25, 2016 | 1.500 | 1.630 | 1.470 | 1.550 | 3,470 | +0.10(+6.90%) |
Apr 22, 2016 | 1.490 | 1.500 | 1.390 | 1.450 | 10,765 | -0.02(-1.36%) |
Apr 21, 2016 | 1.500 | 1.500 | 1.430 | 1.470 | 14,942 | -0.04(-2.65%) |
Apr 20, 2016 | 1.500 | 1.545 | 1.380 | 1.510 | 25,371 | -0.02(-1.31%) |
Apr 19, 2016 | 1.520 | 1.540 | 1.460 | 1.530 | 9,781 | +0.03(+2.00%) |
Apr 18, 2016 | 1.540 | 1.580 | 1.490 | 1.500 | 22,499 | -0.03(-1.96%) |
Apr 15, 2016 | 1.610 | 1.610 | 1.520 | 1.530 | 20,075 | -0.08(-4.97%) |
Apr 14, 2016 | 1.600 | 1.660 | 1.600 | 1.610 | 21,411 | -0.03(-1.83%) |
Apr 13, 2016 | 1.620 | 1.700 | 1.620 | 1.640 | 5,559 | +0.01(+0.61%) |
Apr 12, 2016 | 1.610 | 1.750 | 1.610 | 1.630 | 18,232 | -0.10(-5.78%) |
Apr 11, 2016 | 1.620 | 1.730 | 1.610 | 1.730 | 20,273 | +0.07(+4.22%) |
Apr 08, 2016 | 1.690 | 1.690 | 1.650 | 1.660 | 1,037 | -0.02(-1.19%) |
Apr 07, 2016 | 1.634 | 1.680 | 1.600 | 1.680 | 4,059 | +0.02(+1.20%) |
Apr 06, 2016 | 1.680 | 1.690 | 1.600 | 1.660 | 2,785 | -0.02(-1.19%) |
Apr 05, 2016 | 1.580 | 1.690 | 1.580 | 1.680 | 2,148 | +0.06(+3.70%) |
Apr 04, 2016 | 1.640 | 1.710 | 1.600 | 1.620 | 26,986 | -0.06(-3.57%) |
Apr 01, 2016 | 1.670 | 1.830 | 1.640 | 1.680 | 5,860 | -0.07(-4.00%) |
Mar 31, 2016 | 1.660 | 1.750 | 1.640 | 1.750 | 18,860 | +0.04(+2.34%) |
Mar 30, 2016 | 1.760 | 1.800 | 1.640 | 1.710 | 48,868 | -0.04(-2.29%) |
Mar 29, 2016 | 1.630 | 1.810 | 1.630 | 1.750 | 21,907 | +0.05(+2.94%) |
Mar 28, 2016 | 1.700 | 1.740 | 1.660 | 1.700 | 10,099 | +0.08(+4.94%) |
Mar 24, 2016 | 1.630 | 1.620 | 1.620 | 1.620 | 3,400 | -0.02(-1.22%) |
Mar 23, 2016 | 1.680 | 1.760 | 1.620 | 1.640 | 8,556 | +0.04(+2.50%) |
Mar 22, 2016 | 1.670 | 1.760 | 1.590 | 1.600 | 17,702 | -0.09(-5.33%) |
Mar 21, 2016 | 1.650 | 1.740 | 1.590 | 1.690 | 8,302 | +0.10(+6.29%) |
Mar 18, 2016 | 1.640 | 1.680 | 1.590 | 1.590 | 24,466 | -0.09(-5.36%) |
Mar 17, 2016 | 1.780 | 1.820 | 1.650 | 1.680 | 24,574 | -0.10(-5.62%) |
Mar 16, 2016 | 1.610 | 1.790 | 1.610 | 1.780 | 13,295 | +0.09(+5.33%) |
Mar 15, 2016 | 1.740 | 1.740 | 1.660 | 1.690 | 9,210 | -0.12(-6.63%) |
Mar 14, 2016 | 1.640 | 1.810 | 1.640 | 1.810 | 22,073 | +0.22(+13.84%) |
Mar 11, 2016 | 1.640 | 1.750 | 1.590 | 1.590 | 4,956 | -0.03(-1.85%) |
Mar 10, 2016 | 1.630 | 1.705 | 1.600 | 1.620 | 12,362 | +0.00(+0.00%) |
Mar 09, 2016 | 1.650 | 1.700 | 1.620 | 1.620 | 4,689 | +0.04(+2.53%) |
Mar 08, 2016 | 1.699 | 1.700 | 1.580 | 1.580 | 14,784 | -0.08(-4.82%) |
Mar 07, 2016 | 1.660 | 1.750 | 1.660 | 1.660 | 10,916 | -0.04(-2.35%) |
Mar 04, 2016 | 1.750 | 1.780 | 1.700 | 1.700 | 6,723 | +0.03(+1.80%) |
Mar 03, 2016 | 1.610 | 1.770 | 1.610 | 1.670 | 18,581 | -0.08(-4.57%) |
Mar 02, 2016 | 1.770 | 1.800 | 1.540 | 1.750 | 2,566 | +0.04(+2.34%) |
Mar 01, 2016 | 1.870 | 1.920 | 1.710 | 1.710 | 29,785 | -0.23(-11.86%) |
Feb 29, 2016 | 1.910 | 1.980 | 1.910 | 1.940 | 25,898 | +0.08(+4.30%) |
Feb 26, 2016 | 1.680 | 1.940 | 1.670 | 1.860 | 46,858 | +0.06(+3.33%) |
Feb 25, 2016 | 1.980 | 1.980 | 1.669 | 1.800 | 37,553 | +0.09(+5.26%) |
Feb 24, 2016 | 1.740 | 1.740 | 1.676 | 1.710 | 5,071 | -0.04(-2.29%) |
Feb 23, 2016 | 1.491 | 1.790 | 1.491 | 1.750 | 2,813 | -0.02(-1.13%) |
Feb 22, 2016 | 1.710 | 1.770 | 1.710 | 1.770 | 1,354 | +0.01(+0.57%) |
Feb 19, 2016 | 1.730 | 1.760 | 1.680 | 1.760 | 1,992 | +0.07(+4.14%) |
Feb 18, 2016 | 1.660 | 1.700 | 1.660 | 1.690 | 6,559 | +0.09(+5.62%) |
Feb 17, 2016 | 1.720 | 1.750 | 1.600 | 1.600 | 3,528 | -0.09(-5.33%) |
Feb 16, 2016 | 1.770 | 1.790 | 1.560 | 1.690 | 18,860 | +0.02(+1.20%) |
Feb 12, 2016 | 1.790 | 1.670 | 1.670 | 1.670 | 15,300 | -0.06(-3.47%) |
Feb 11, 2016 | 1.720 | 1.750 | 1.610 | 1.730 | 4,421 | +0.06(+3.60%) |
Feb 10, 2016 | 1.700 | 1.880 | 1.660 | 1.670 | 16,808 | -0.15(-8.25%) |
Feb 09, 2016 | 1.430 | 1.820 | 1.430 | 1.820 | 1,173 | -0.04(-2.15%) |
Feb 08, 2016 | 1.900 | 1.900 | 1.635 | 1.860 | 11,115 | +0.11(+6.29%) |
Feb 05, 2016 | 1.850 | 1.870 | 1.580 | 1.750 | 24,796 | -0.05(-2.78%) |
Feb 04, 2016 | 1.904 | 1.980 | 1.710 | 1.800 | 68,738 | -0.10(-5.26%) |
Feb 03, 2016 | 1.950 | 2.010 | 1.880 | 1.900 | 32,224 | -0.05(-2.56%) |
Feb 02, 2016 | 2.000 | 2.000 | 1.890 | 1.950 | 30,068 | -0.05(-2.50%) |
Feb 01, 2016 | 1.950 | 2.000 | 1.950 | 2.000 | 1,300 | +0.05(+2.56%) |
Jan 29, 2016 | 2.000 | 2.010 | 1.950 | 1.950 | 4,481 | -0.06(-2.99%) |
Jan 28, 2016 | 2.110 | 2.120 | 2.010 | 2.010 | 2,442 | -0.05(-2.43%) |
Jan 27, 2016 | 2.130 | 2.130 | 2.040 | 2.060 | 1,197 | +0.01(+0.49%) |
Jan 26, 2016 | 2.090 | 2.130 | 1.989 | 2.050 | 4,423 | -0.06(-2.84%) |
Jan 25, 2016 | 2.080 | 2.110 | 1.920 | 2.110 | 2,103 | -0.01(-0.47%) |
Jan 22, 2016 | 2.000 | 2.120 | 2.000 | 2.120 | 11,516 | +0.03(+1.44%) |
Jan 21, 2016 | 2.140 | 2.140 | 2.040 | 2.090 | 1,194 | +0.09(+4.50%) |
Jan 20, 2016 | 1.950 | 2.000 | 1.930 | 2.000 | 10,577 | -0.04(-1.96%) |
Jan 19, 2016 | 1.880 | 2.190 | 1.880 | 2.040 | 8,422 | +0.07(+3.55%) |
Jan 15, 2016 | 1.950 | 1.970 | 1.970 | 1.970 | 19,800 | -0.01(-0.51%) |
Jan 14, 2016 | 2.120 | 2.120 | 1.890 | 1.980 | 15,202 | -0.03(-1.49%) |
Jan 13, 2016 | 2.010 | 2.070 | 1.940 | 2.010 | 13,257 | -0.12(-5.63%) |
Jan 12, 2016 | 2.090 | 2.170 | 2.090 | 2.130 | 5,972 | -0.05(-2.29%) |
Jan 11, 2016 | 2.160 | 2.190 | 2.046 | 2.180 | 8,073 | +0.02(+0.93%) |
Jan 08, 2016 | 2.180 | 2.200 | 2.060 | 2.160 | 13,525 | -0.01(-0.46%) |
Jan 07, 2016 | 2.180 | 2.200 | 2.130 | 2.170 | 9,812 | -0.03(-1.36%) |
Jan 06, 2016 | 2.190 | 2.200 | 2.110 | 2.200 | 19,713 | -0.01(-0.45%) |
Jan 05, 2016 | 2.220 | 2.231 | 2.120 | 2.210 | 14,760 | +0.02(+0.91%) |
Jan 04, 2016 | 2.140 | 2.250 | 2.140 | 2.190 | 16,854 | -0.04(-1.79%) |
Dec 31, 2015 | 2.250 | 2.230 | 2.230 | 2.230 | 46,400 | -0.02(-0.87%) |
Dec 30, 2015 | 2.150 | 2.250 | 2.140 | 2.249 | 39,462 | +0.09(+4.14%) |
Dec 29, 2015 | 2.100 | 2.190 | 2.083 | 2.160 | 24,271 | +0.07(+3.35%) |
Dec 28, 2015 | 2.150 | 2.190 | 1.960 | 2.090 | 22,919 | -0.03(-1.42%) |
Dec 24, 2015 | 2.030 | 2.120 | 2.120 | 2.120 | 4,900 | +0.07(+3.41%) |
Dec 23, 2015 | 1.880 | 2.100 | 1.880 | 2.050 | 36,694 | +0.07(+3.54%) |
Dec 22, 2015 | 1.930 | 2.000 | 1.910 | 1.980 | 10,171 | -0.01(-0.50%) |
Dec 21, 2015 | 1.950 | 2.000 | 1.870 | 1.990 | 21,544 | +0.04(+2.05%) |
Dec 18, 2015 | 1.950 | 1.980 | 1.900 | 1.950 | 22,439 | +0.05(+2.63%) |
Dec 17, 2015 | 1.950 | 1.970 | 1.900 | 1.900 | 16,187 | +0.00(+0.00%) |
Dec 16, 2015 | 1.850 | 2.000 | 1.850 | 1.900 | 81,099 | +0.06(+3.26%) |
Dec 15, 2015 | 1.840 | 1.880 | 1.830 | 1.840 | 15,279 | +0.03(+1.66%) |
Dec 14, 2015 | 1.750 | 1.930 | 1.701 | 1.810 | 25,321 | +0.05(+2.84%) |
Dec 11, 2015 | 1.840 | 1.880 | 1.760 | 1.760 | 8,586 | -0.07(-3.83%) |
Dec 10, 2015 | 1.910 | 2.000 | 1.830 | 1.830 | 19,405 | -0.06(-3.17%) |
Dec 09, 2015 | 1.990 | 2.000 | 1.800 | 1.890 | 32,439 | -0.14(-6.90%) |
Dec 08, 2015 | 2.020 | 2.100 | 1.960 | 2.030 | 30,704 | +0.03(+1.50%) |
Dec 07, 2015 | 2.100 | 2.100 | 2.000 | 2.000 | 24,325 | -0.10(-4.76%) |
Dec 04, 2015 | 2.020 | 2.150 | 2.010 | 2.100 | 19,367 | +0.05(+2.44%) |
Dec 03, 2015 | 2.080 | 2.080 | 2.000 | 2.050 | 31,466 | -0.03(-1.44%) |
Dec 02, 2015 | 2.060 | 2.210 | 2.050 | 2.080 | 7,714 | -0.07(-3.26%) |
Dec 01, 2015 | 1.950 | 2.200 | 1.950 | 2.150 | 43,623 | +0.18(+9.14%) |
Nov 30, 2015 | 2.000 | 2.000 | 1.900 | 1.970 | 7,774 | -0.03(-1.50%) |
Nov 27, 2015 | 2.020 | 2.030 | 1.950 | 2.000 | 4,102 | -0.05(-2.44%) |
Nov 25, 2015 | 1.980 | 2.050 | 2.050 | 2.050 | 11,500 | +0.01(+0.49%) |
Nov 24, 2015 | 1.949 | 2.060 | 1.920 | 2.040 | 30,382 | +0.12(+6.25%) |
Nov 23, 2015 | 1.910 | 1.970 | 1.869 | 1.920 | 16,810 | +0.02(+1.05%) |
Nov 20, 2015 | 1.980 | 1.980 | 1.850 | 1.900 | 10,136 | +0.01(+0.53%) |
Nov 19, 2015 | 2.006 | 2.006 | 1.800 | 1.890 | 50,741 | +0.02(+1.06%) |
Nov 18, 2015 | 2.000 | 2.060 | 1.870 | 1.870 | 282,053 | -0.15(-7.43%) |
Nov 17, 2015 | 2.060 | 2.060 | 2.010 | 2.020 | 10,679 | +0.01(+0.50%) |
Nov 16, 2015 | 2.070 | 2.070 | 2.010 | 2.010 | 3,143 | -0.06(-2.90%) |
Nov 13, 2015 | 2.160 | 2.160 | 2.030 | 2.070 | 17,761 | +0.07(+3.50%) |
Nov 12, 2015 | 1.960 | 2.160 | 1.930 | 2.000 | 28,075 | -0.01(-0.50%) |
Nov 11, 2015 | 2.040 | 2.250 | 2.010 | 2.010 | 46,168 | -0.04(-1.95%) |
Nov 10, 2015 | 1.980 | 2.110 | 1.960 | 2.050 | 453,067 | +0.09(+4.59%) |
Nov 09, 2015 | 1.900 | 1.980 | 1.870 | 1.960 | 190,900 | +0.09(+4.66%) |
Nov 06, 2015 | 1.810 | 1.873 | 1.800 | 1.873 | 46,972 | +0.07(+4.04%) |
Nov 05, 2015 | 1.560 | 1.850 | 1.560 | 1.800 | 36,297 | +0.16(+9.72%) |
Nov 04, 2015 | 1.690 | 1.690 | 1.641 | 1.641 | 5,961 | -0.01(-0.58%) |
Nov 03, 2015 | 1.700 | 1.700 | 1.610 | 1.650 | 46,104 | -0.08(-4.35%) |
Nov 02, 2015 | 1.730 | 1.770 | 1.670 | 1.725 | 29,100 | -0.00(-0.29%) |
Oct 30, 2015 | 1.780 | 1.780 | 1.710 | 1.730 | 7,760 | +0.01(+0.58%) |
Oct 29, 2015 | 1.850 | 1.850 | 1.710 | 1.720 | 6,958 | -0.03(-1.71%) |
Oct 28, 2015 | 1.850 | 1.850 | 1.750 | 1.750 | 4,767 | -0.10(-5.41%) |
Oct 27, 2015 | 1.850 | 1.850 | 1.850 | 1.850 | 440 | +0.00(+0.00%) |
Oct 26, 2015 | 1.778 | 1.850 | 1.778 | 1.850 | 8,853 | +0.00(+0.00%) |
Oct 23, 2015 | 1.840 | 1.850 | 1.800 | 1.850 | 28,472 | +0.01(+0.54%) |
Oct 22, 2015 | 1.808 | 1.850 | 1.808 | 1.840 | 8,852 | +0.00(+0.00%) |
Oct 21, 2015 | 1.787 | 1.850 | 1.780 | 1.840 | 13,130 | +0.07(+3.95%) |
Oct 20, 2015 | 1.790 | 1.820 | 1.770 | 1.770 | 11,666 | -0.02(-1.12%) |
Oct 19, 2015 | 1.770 | 1.820 | 1.750 | 1.790 | 101,231 | -0.01(-0.56%) |
Oct 16, 2015 | 1.730 | 1.850 | 1.730 | 1.800 | 59,924 | +0.05(+2.86%) |
Oct 15, 2015 | 1.750 | 1.750 | 1.660 | 1.750 | 61,188 | -0.01(-0.32%) |
Oct 14, 2015 | 1.750 | 1.810 | 1.700 | 1.756 | 109,965 | -0.00(-0.24%) |
Oct 13, 2015 | 1.750 | 1.770 | 1.710 | 1.760 | 20,428 | +0.01(+0.57%) |
Oct 12, 2015 | 1.770 | 1.820 | 1.734 | 1.750 | 8,402 | -0.02(-1.12%) |
Oct 09, 2015 | 1.750 | 1.770 | 1.750 | 1.770 | 13,900 | +0.00(+0.05%) |
Oct 08, 2015 | 1.804 | 1.804 | 1.750 | 1.769 | 4,633 | -0.00(-0.06%) |
Oct 07, 2015 | 1.790 | 1.800 | 1.750 | 1.770 | 13,834 | +0.00(+0.00%) |
Oct 06, 2015 | 1.750 | 1.870 | 1.750 | 1.770 | 9,942 | +0.02(+1.14%) |
Oct 05, 2015 | 1.799 | 1.799 | 1.750 | 1.750 | 9,989 | -0.04(-2.23%) |
Oct 02, 2015 | 1.700 | 1.790 | 1.700 | 1.790 | 13,664 | +0.08(+4.68%) |
Oct 01, 2015 | 1.740 | 1.740 | 1.700 | 1.710 | 5,853 | -0.01(-0.58%) |
Sep 30, 2015 | 1.730 | 1.740 | 1.700 | 1.720 | 10,850 | -0.01(-0.58%) |
Sep 29, 2015 | 1.700 | 1.750 | 1.700 | 1.730 | 2,105 | +0.03(+1.79%) |
Sep 28, 2015 | 1.700 | 1.700 | 1.640 | 1.700 | 25,525 | +0.02(+1.20%) |
Sep 25, 2015 | 1.640 | 1.730 | 1.640 | 1.679 | 19,191 | +0.06(+3.73%) |
Sep 24, 2015 | 1.660 | 1.670 | 1.600 | 1.619 | 24,795 | -0.05(-3.02%) |
Sep 23, 2015 | 1.550 | 1.700 | 1.550 | 1.669 | 4,645 | -0.01(-0.62%) |
Sep 22, 2015 | 1.720 | 1.740 | 1.650 | 1.680 | 12,900 | +0.03(+1.82%) |
Sep 21, 2015 | 1.670 | 1.750 | 1.610 | 1.650 | 10,264 | +0.02(+1.23%) |
Sep 18, 2015 | 1.550 | 1.630 | 1.550 | 1.630 | 39,560 | +0.12(+7.95%) |
Sep 17, 2015 | 1.380 | 1.530 | 1.380 | 1.510 | 64,930 | +0.15(+11.03%) |
Sep 16, 2015 | 1.310 | 1.390 | 1.300 | 1.360 | 98,135 | +0.05(+3.82%) |
Sep 15, 2015 | 1.350 | 1.440 | 1.300 | 1.310 | 15,556 | +0.01(+0.81%) |
Sep 14, 2015 | 1.330 | 1.540 | 1.280 | 1.300 | 45,358 | -0.03(-1.92%) |
Sep 11, 2015 | 1.320 | 1.370 | 1.300 | 1.325 | 57,663 | -0.03(-1.85%) |
Sep 10, 2015 | 1.350 | 1.400 | 1.320 | 1.350 | 25,245 | -0.02(-1.46%) |
Sep 09, 2015 | 1.340 | 1.430 | 1.340 | 1.370 | 43,199 | +0.02(+1.48%) |
Sep 08, 2015 | 1.430 | 1.450 | 1.350 | 1.350 | 29,828 | -0.06(-4.26%) |
Sep 04, 2015 | 1.420 | 1.410 | 1.410 | 1.410 | 25,900 | -0.03(-2.08%) |
Sep 03, 2015 | 1.580 | 1.740 | 1.430 | 1.440 | 365,587 | -0.16(-10.00%) |
Sep 02, 2015 | 1.700 | 1.700 | 1.570 | 1.600 | 33,703 | -0.03(-1.84%) |
Sep 01, 2015 | 1.700 | 1.760 | 1.600 | 1.630 | 9,497 | -0.07(-4.12%) |
Aug 31, 2015 | 1.770 | 1.770 | 1.680 | 1.700 | 29,611 | -0.11(-6.08%) |
Aug 28, 2015 | 1.730 | 1.840 | 1.682 | 1.810 | 51,848 | +0.16(+9.70%) |
Aug 27, 2015 | 1.540 | 1.750 | 1.540 | 1.650 | 38,059 | +0.09(+5.77%) |
Aug 26, 2015 | 1.650 | 1.880 | 1.560 | 1.560 | 202,893 | -0.04(-2.50%) |
Aug 25, 2015 | 1.800 | 1.872 | 1.600 | 1.600 | 167,333 | -0.11(-6.43%) |
Aug 24, 2015 | 1.604 | 1.950 | 1.604 | 1.710 | 16,408 | +0.01(+0.59%) |
Aug 21, 2015 | 1.740 | 1.740 | 1.670 | 1.700 | 4,112 | -0.09(-5.03%) |
Aug 20, 2015 | 1.770 | 1.840 | 1.700 | 1.790 | 8,683 | -0.01(-0.49%) |
Aug 19, 2015 | 1.820 | 1.820 | 1.799 | 1.799 | 15,229 | -0.01(-0.62%) |
Aug 18, 2015 | 1.800 | 1.870 | 1.800 | 1.810 | 2,309 | -0.03(-1.63%) |
Aug 17, 2015 | 1.820 | 1.900 | 1.820 | 1.840 | 33,959 | -0.01(-0.54%) |
Aug 14, 2015 | 1.809 | 1.850 | 1.809 | 1.850 | 2,513 | -0.02(-1.07%) |
Aug 13, 2015 | 1.930 | 1.930 | 1.830 | 1.870 | 72,780 | +0.03(+1.63%) |
Aug 12, 2015 | 1.980 | 1.980 | 1.840 | 1.840 | 32,100 | -0.07(-3.66%) |
Aug 11, 2015 | 1.980 | 1.980 | 1.840 | 1.910 | 11,290 | -0.07(-3.54%) |
Aug 10, 2015 | 2.010 | 2.095 | 1.890 | 1.980 | 133,124 | +0.10(+5.32%) |
Aug 07, 2015 | 1.920 | 1.960 | 1.760 | 1.880 | 36,657 | -0.23(-10.90%) |
Aug 06, 2015 | 1.800 | 2.110 | 1.200 | 2.110 | 750,280 | +0.17(+8.76%) |
Aug 05, 2015 | 1.770 | 1.950 | 1.770 | 1.940 | 19,883 | +0.16(+8.99%) |
Aug 04, 2015 | 1.830 | 1.870 | 1.750 | 1.780 | 28,352 | -0.05(-2.73%) |
Aug 03, 2015 | 2.000 | 2.050 | 1.720 | 1.830 | 75,768 | -0.17(-8.50%) |
Jul 31, 2015 | 2.135 | 2.135 | 2.000 | 2.000 | 12,844 | -0.08(-3.85%) |
Jul 30, 2015 | 2.120 | 2.120 | 2.066 | 2.080 | 7,218 | -0.02(-0.95%) |
Jul 29, 2015 | 2.230 | 2.240 | 2.020 | 2.100 | 2,186 | +0.05(+2.44%) |
Jul 28, 2015 | 2.070 | 2.100 | 2.030 | 2.050 | 5,005 | -0.03(-1.44%) |
Jul 27, 2015 | 2.206 | 2.206 | 2.050 | 2.080 | 14,269 | -0.03(-1.33%) |
Jul 24, 2015 | 2.120 | 2.150 | 2.060 | 2.108 | 12,261 | -0.04(-1.95%) |
Jul 23, 2015 | 2.110 | 2.300 | 2.090 | 2.150 | 54,040 | -0.11(-4.87%) |
Jul 22, 2015 | 2.210 | 2.290 | 2.180 | 2.260 | 5,658 | +0.01(+0.44%) |
Jul 21, 2015 | 2.100 | 2.320 | 2.100 | 2.250 | 22,824 | -0.05(-2.17%) |
Jul 20, 2015 | 2.300 | 2.320 | 2.190 | 2.300 | 16,649 | -0.03(-1.29%) |
Jul 17, 2015 | 2.120 | 2.330 | 2.120 | 2.330 | 2,486 | +0.01(+0.43%) |
Jul 16, 2015 | 2.250 | 2.330 | 2.200 | 2.320 | 6,469 | +0.04(+1.75%) |
Jul 15, 2015 | 2.280 | 2.290 | 2.170 | 2.280 | 17,948 | +0.00(+0.00%) |
Jul 14, 2015 | 2.350 | 2.350 | 2.200 | 2.280 | 14,116 | -0.07(-2.98%) |
Jul 13, 2015 | 2.340 | 2.350 | 2.300 | 2.350 | 8,191 | +0.02(+1.08%) |
Jul 10, 2015 | 2.280 | 2.360 | 2.270 | 2.325 | 36,622 | +0.04(+1.53%) |
Jul 09, 2015 | 2.210 | 2.300 | 2.100 | 2.290 | 34,657 | +0.11(+5.05%) |
Jul 08, 2015 | 2.210 | 2.220 | 2.120 | 2.180 | 20,265 | +0.00(+0.00%) |
Jul 07, 2015 | 2.022 | 2.180 | 2.015 | 2.180 | 29,415 | +0.04(+1.87%) |
Jul 06, 2015 | 2.160 | 2.200 | 2.110 | 2.140 | 42,700 | -0.02(-0.93%) |
Jul 02, 2015 | 2.220 | 2.160 | 2.160 | 2.160 | 10,600 | +0.10(+4.85%) |
Jul 01, 2015 | 2.070 | 2.250 | 2.040 | 2.060 | 51,277 | +0.04(+1.98%) |
Jun 30, 2015 | 2.200 | 2.200 | 2.000 | 2.020 | 39,058 | -0.14(-6.48%) |
Jun 29, 2015 | 2.210 | 2.210 | 2.118 | 2.160 | 24,191 | -0.11(-4.85%) |
Jun 26, 2015 | 2.180 | 2.270 | 2.170 | 2.270 | 14,846 | +0.06(+2.71%) |
Jun 25, 2015 | 2.259 | 2.270 | 2.170 | 2.210 | 6,654 | -0.01(-0.45%) |
Jun 24, 2015 | 2.250 | 2.270 | 2.220 | 2.220 | 6,850 | -0.02(-0.89%) |
Jun 23, 2015 | 2.220 | 2.260 | 2.160 | 2.240 | 87,378 | +0.04(+1.82%) |
Jun 22, 2015 | 2.240 | 2.240 | 2.160 | 2.200 | 59,594 | -0.02(-0.90%) |
Jun 19, 2015 | 2.220 | 2.232 | 2.190 | 2.220 | 25,211 | -0.02(-0.89%) |
Jun 18, 2015 | 2.250 | 2.270 | 2.230 | 2.240 | 23,165 | +0.01(+0.45%) |
Jun 17, 2015 | 2.230 | 2.300 | 2.180 | 2.230 | 24,207 | -0.09(-3.88%) |
Jun 16, 2015 | 2.270 | 2.330 | 2.250 | 2.320 | 11,091 | +0.07(+3.11%) |
Jun 15, 2015 | 2.255 | 2.290 | 2.210 | 2.250 | 21,365 | -0.06(-2.60%) |
Jun 12, 2015 | 2.240 | 2.320 | 2.200 | 2.310 | 38,925 | +0.11(+5.00%) |
Jun 11, 2015 | 2.240 | 2.247 | 2.100 | 2.200 | 66,568 | -0.07(-3.08%) |
Jun 10, 2015 | 2.290 | 2.350 | 2.150 | 2.270 | 47,461 | -0.01(-0.44%) |
Jun 09, 2015 | 2.300 | 2.350 | 2.260 | 2.280 | 23,112 | -0.04(-1.72%) |
Jun 08, 2015 | 2.290 | 2.380 | 2.290 | 2.320 | 78,040 | +0.02(+0.87%) |
Jun 05, 2015 | 2.250 | 2.356 | 2.100 | 2.300 | 93,279 | +0.02(+0.88%) |
Jun 04, 2015 | 2.380 | 2.380 | 2.250 | 2.280 | 130,022 | -0.08(-3.39%) |
Jun 03, 2015 | 2.450 | 2.450 | 2.350 | 2.360 | 48,553 | +0.00(+0.00%) |
Jun 02, 2015 | 2.330 | 2.400 | 2.300 | 2.360 | 146,760 | +0.00(+0.00%) |
Jun 01, 2015 | 2.380 | 2.480 | 2.350 | 2.360 | 38,403 | -0.13(-5.22%) |
May 29, 2015 | 2.500 | 2.540 | 2.330 | 2.490 | 111,883 | +0.01(+0.40%) |
May 28, 2015 | 2.420 | 2.502 | 2.350 | 2.480 | 47,054 | -0.02(-0.80%) |
May 27, 2015 | 2.510 | 2.570 | 2.480 | 2.500 | 36,170 | -0.04(-1.57%) |
May 26, 2015 | 2.500 | 2.600 | 2.470 | 2.540 | 28,649 | +0.00(+0.20%) |
May 22, 2015 | 2.600 | 2.535 | 2.535 | 2.535 | 23,400 | -0.00(-0.20%) |
May 21, 2015 | 2.760 | 2.760 | 2.480 | 2.540 | 28,686 | -0.07(-2.68%) |
May 20, 2015 | 2.560 | 2.790 | 2.560 | 2.610 | 49,590 | +0.09(+3.57%) |
May 19, 2015 | 2.650 | 2.680 | 2.520 | 2.520 | 6,019 | -0.10(-3.82%) |
May 18, 2015 | 2.610 | 2.680 | 2.530 | 2.620 | 51,702 | +0.04(+1.55%) |
May 15, 2015 | 2.570 | 2.640 | 2.400 | 2.580 | 189,243 | +0.06(+2.38%) |
May 14, 2015 | 2.550 | 2.690 | 2.500 | 2.520 | 78,075 | -0.07(-2.70%) |
May 13, 2015 | 2.690 | 2.690 | 2.530 | 2.590 | 62,451 | -0.06(-2.26%) |
May 12, 2015 | 2.670 | 2.680 | 2.670 | 2.650 | 43,372 | +0.05(+1.92%) |
May 11, 2015 | 2.580 | 2.665 | 2.418 | 2.600 | 50,967 | +0.10(+4.00%) |
May 08, 2015 | 2.230 | 2.555 | 2.220 | 2.500 | 406,130 | +0.24(+10.62%) |
May 07, 2015 | 2.480 | 2.490 | 2.249 | 2.260 | 323,641 | -0.23(-9.24%) |
May 06, 2015 | 3.010 | 3.010 | 2.360 | 2.490 | 220,636 | -0.45(-15.31%) |
May 05, 2015 | 3.100 | 3.100 | 2.930 | 2.940 | 135,214 | -0.12(-3.92%) |
May 04, 2015 | 3.092 | 3.132 | 3.000 | 3.060 | 29,150 | -0.03(-0.97%) |