Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.760 | 1.770 | 1.710 | 1.720 | 485,953 | -0.05(-2.82%) |
Sep 29, 2016 | 1.860 | 1.860 | 1.760 | 1.770 | 260,725 | -0.05(-2.75%) |
Sep 28, 2016 | 1.860 | 1.900 | 1.780 | 1.820 | 382,626 | -0.02(-1.09%) |
Sep 27, 2016 | 1.730 | 1.860 | 1.700 | 1.840 | 778,057 | +0.12(+6.98%) |
Sep 26, 2016 | 1.750 | 1.770 | 1.710 | 1.720 | 149,936 | -0.03(-1.71%) |
Sep 23, 2016 | 1.780 | 1.780 | 1.750 | 1.750 | 199,126 | -0.02(-1.13%) |
Sep 22, 2016 | 1.770 | 1.770 | 1.730 | 1.770 | 345,503 | +0.02(+1.14%) |
Sep 21, 2016 | 1.700 | 1.750 | 1.680 | 1.750 | 262,141 | +0.05(+2.94%) |
Sep 20, 2016 | 1.700 | 1.730 | 1.620 | 1.700 | 226,290 | -0.01(-0.58%) |
Sep 19, 2016 | 1.750 | 1.750 | 1.690 | 1.710 | 208,277 | -0.04(-2.29%) |
Sep 16, 2016 | 1.690 | 1.760 | 1.670 | 1.750 | 551,791 | +0.07(+4.17%) |
Sep 15, 2016 | 1.660 | 1.710 | 1.660 | 1.680 | 298,276 | +0.00(+0.00%) |
Sep 14, 2016 | 1.600 | 1.690 | 1.590 | 1.680 | 519,868 | +0.11(+7.01%) |
Sep 13, 2016 | 1.640 | 1.660 | 1.570 | 1.570 | 313,287 | -0.08(-4.85%) |
Sep 12, 2016 | 1.620 | 1.660 | 1.600 | 1.650 | 371,964 | +0.02(+1.23%) |
Sep 09, 2016 | 1.660 | 1.700 | 1.580 | 1.630 | 547,975 | -0.08(-4.68%) |
Sep 08, 2016 | 1.700 | 1.740 | 1.660 | 1.710 | 338,840 | +0.02(+1.18%) |
Sep 07, 2016 | 1.610 | 1.700 | 1.610 | 1.690 | 261,327 | +0.06(+3.68%) |
Sep 06, 2016 | 1.600 | 1.670 | 1.599 | 1.630 | 176,626 | +0.05(+3.16%) |
Sep 02, 2016 | 1.590 | 1.580 | 1.580 | 1.580 | 353,300 | -0.01(-0.63%) |
Sep 01, 2016 | 1.650 | 1.650 | 1.580 | 1.590 | 181,594 | -0.05(-3.05%) |
Aug 31, 2016 | 1.640 | 1.650 | 1.600 | 1.640 | 144,636 | +0.00(+0.00%) |
Aug 30, 2016 | 1.640 | 1.700 | 1.610 | 1.640 | 156,163 | -0.02(-1.20%) |
Aug 29, 2016 | 1.620 | 1.660 | 1.618 | 1.660 | 175,730 | +0.05(+3.11%) |
Aug 26, 2016 | 1.590 | 1.640 | 1.570 | 1.610 | 226,818 | +0.00(+0.00%) |
Aug 25, 2016 | 1.610 | 1.660 | 1.600 | 1.610 | 230,934 | +0.01(+0.63%) |
Aug 24, 2016 | 1.670 | 1.710 | 1.600 | 1.600 | 293,574 | -0.09(-5.33%) |
Aug 23, 2016 | 1.700 | 1.720 | 1.670 | 1.690 | 262,321 | +0.00(+0.00%) |
Aug 22, 2016 | 1.680 | 1.710 | 1.670 | 1.690 | 275,018 | +0.02(+1.20%) |
Aug 19, 2016 | 1.700 | 1.700 | 1.660 | 1.670 | 231,106 | -0.02(-1.18%) |
Aug 18, 2016 | 1.680 | 1.710 | 1.641 | 1.690 | 212,678 | +0.03(+1.81%) |
Aug 17, 2016 | 1.670 | 1.680 | 1.620 | 1.660 | 276,453 | -0.01(-0.60%) |
Aug 16, 2016 | 1.720 | 1.720 | 1.620 | 1.670 | 281,750 | -0.05(-2.91%) |
Aug 15, 2016 | 1.700 | 1.750 | 1.700 | 1.720 | 296,738 | +0.00(+0.00%) |
Aug 12, 2016 | 1.680 | 1.720 | 1.680 | 1.720 | 303,415 | +0.01(+0.58%) |
Aug 11, 2016 | 1.620 | 1.710 | 1.620 | 1.710 | 269,484 | +0.09(+5.56%) |
Aug 10, 2016 | 1.630 | 1.670 | 1.620 | 1.620 | 295,581 | -0.04(-2.41%) |
Aug 09, 2016 | 1.700 | 1.700 | 1.630 | 1.660 | 388,770 | -0.02(-1.19%) |
Aug 08, 2016 | 1.710 | 1.710 | 1.650 | 1.680 | 193,586 | -0.01(-0.59%) |
Aug 05, 2016 | 1.750 | 1.750 | 1.650 | 1.690 | 415,521 | +0.01(+0.60%) |
Aug 04, 2016 | 1.700 | 1.710 | 1.650 | 1.680 | 395,261 | +0.01(+0.60%) |
Aug 03, 2016 | 1.660 | 1.750 | 1.660 | 1.670 | 292,126 | +0.00(+0.00%) |
Aug 02, 2016 | 1.680 | 1.712 | 1.620 | 1.670 | 386,564 | -0.02(-1.18%) |
Aug 01, 2016 | 1.740 | 1.790 | 1.690 | 1.690 | 403,637 | -0.06(-3.43%) |
Jul 29, 2016 | 1.790 | 1.800 | 1.730 | 1.750 | 398,175 | -0.03(-1.69%) |
Jul 28, 2016 | 1.780 | 1.815 | 1.730 | 1.780 | 309,719 | -0.01(-0.56%) |
Jul 27, 2016 | 1.730 | 1.810 | 1.691 | 1.790 | 464,342 | +0.07(+4.07%) |
Jul 26, 2016 | 1.700 | 1.740 | 1.680 | 1.720 | 358,806 | +0.00(+0.00%) |
Jul 25, 2016 | 1.670 | 1.740 | 1.670 | 1.720 | 240,238 | +0.02(+1.18%) |
Jul 22, 2016 | 1.670 | 1.730 | 1.660 | 1.700 | 298,441 | +0.04(+2.41%) |
Jul 21, 2016 | 1.710 | 1.730 | 1.630 | 1.660 | 488,707 | -0.06(-3.49%) |
Jul 20, 2016 | 1.650 | 1.740 | 1.650 | 1.720 | 269,406 | +0.07(+4.24%) |
Jul 19, 2016 | 1.780 | 1.780 | 1.650 | 1.650 | 624,190 | -0.13(-7.30%) |
Jul 18, 2016 | 1.730 | 1.780 | 1.700 | 1.780 | 376,861 | +0.08(+4.71%) |
Jul 15, 2016 | 1.750 | 1.750 | 1.660 | 1.700 | 522,680 | -0.02(-1.16%) |
Jul 14, 2016 | 1.830 | 1.830 | 1.710 | 1.720 | 625,179 | -0.07(-3.91%) |
Jul 13, 2016 | 1.920 | 1.940 | 1.770 | 1.790 | 698,189 | -0.12(-6.28%) |
Jul 12, 2016 | 1.840 | 1.930 | 1.840 | 1.910 | 470,287 | +0.06(+3.24%) |
Jul 11, 2016 | 1.880 | 1.890 | 1.840 | 1.850 | 309,393 | -0.04(-2.12%) |
Jul 08, 2016 | 1.850 | 1.900 | 1.850 | 1.890 | 434,039 | +0.04(+2.16%) |
Jul 07, 2016 | 1.860 | 1.900 | 1.800 | 1.850 | 568,664 | +0.02(+1.09%) |
Jul 06, 2016 | 1.780 | 1.870 | 1.770 | 1.830 | 472,970 | +0.03(+1.67%) |
Jul 05, 2016 | 1.820 | 1.830 | 1.760 | 1.800 | 270,997 | -0.01(-0.55%) |
Jul 01, 2016 | 1.800 | 1.810 | 1.810 | 1.810 | 395,700 | +0.01(+0.56%) |
Jun 30, 2016 | 1.800 | 1.820 | 1.760 | 1.800 | 318,546 | +0.02(+1.12%) |
Jun 29, 2016 | 1.810 | 1.810 | 1.720 | 1.780 | 523,736 | +0.02(+1.14%) |
Jun 28, 2016 | 1.710 | 1.810 | 1.680 | 1.760 | 738,543 | +0.12(+7.32%) |
Jun 27, 2016 | 1.680 | 1.730 | 1.620 | 1.640 | 932,483 | -0.06(-3.53%) |
Jun 24, 2016 | 1.750 | 1.800 | 1.650 | 1.700 | 7,451,535 | -0.06(-3.41%) |
Jun 23, 2016 | 1.840 | 1.855 | 1.750 | 1.760 | 867,069 | -0.09(-4.86%) |
Jun 22, 2016 | 1.770 | 1.850 | 1.720 | 1.850 | 636,859 | +0.07(+3.93%) |
Jun 21, 2016 | 1.850 | 1.860 | 1.720 | 1.780 | 557,984 | -0.02(-1.11%) |
Jun 20, 2016 | 1.780 | 1.860 | 1.750 | 1.800 | 499,184 | +0.02(+1.12%) |
Jun 17, 2016 | 1.850 | 1.880 | 1.735 | 1.780 | 596,501 | -0.09(-4.81%) |
Jun 16, 2016 | 1.940 | 1.940 | 1.810 | 1.870 | 325,059 | -0.04(-2.09%) |
Jun 15, 2016 | 1.690 | 1.930 | 1.690 | 1.910 | 839,447 | +0.21(+12.35%) |
Jun 14, 2016 | 1.810 | 1.820 | 1.660 | 1.700 | 764,819 | -0.11(-6.08%) |
Jun 13, 2016 | 1.750 | 1.840 | 1.730 | 1.810 | 855,457 | +0.00(+0.00%) |
Jun 10, 2016 | 1.810 | 1.880 | 1.760 | 1.810 | 535,368 | +0.00(+0.00%) |
Jun 09, 2016 | 1.900 | 1.930 | 1.780 | 1.810 | 642,368 | -0.08(-4.23%) |
Jun 08, 2016 | 2.020 | 2.030 | 1.850 | 1.890 | 1,126,553 | -0.11(-5.50%) |
Jun 07, 2016 | 2.110 | 2.110 | 1.990 | 2.000 | 533,688 | -0.09(-4.31%) |
Jun 06, 2016 | 2.060 | 2.120 | 1.940 | 2.090 | 583,211 | +0.00(+0.00%) |
Jun 03, 2016 | 2.110 | 2.150 | 2.070 | 2.090 | 436,613 | -0.02(-0.95%) |
Jun 02, 2016 | 2.190 | 2.250 | 2.110 | 2.110 | 555,780 | -0.11(-4.95%) |
Jun 01, 2016 | 2.170 | 2.240 | 2.160 | 2.220 | 250,489 | +0.03(+1.37%) |
May 31, 2016 | 2.090 | 2.210 | 2.080 | 2.190 | 565,876 | +0.07(+3.30%) |
May 27, 2016 | 2.090 | 2.120 | 2.120 | 2.120 | 327,100 | +0.01(+0.47%) |
May 26, 2016 | 2.150 | 2.180 | 2.080 | 2.110 | 341,670 | -0.04(-1.86%) |
May 25, 2016 | 2.140 | 2.200 | 2.120 | 2.150 | 518,511 | -0.02(-0.92%) |
May 24, 2016 | 2.190 | 2.200 | 2.120 | 2.170 | 465,591 | +0.00(+0.00%) |
May 23, 2016 | 2.290 | 2.380 | 2.150 | 2.170 | 988,125 | -0.07(-3.13%) |
May 20, 2016 | 2.170 | 2.260 | 2.150 | 2.240 | 550,845 | +0.06(+2.75%) |
May 19, 2016 | 2.150 | 2.180 | 2.110 | 2.180 | 379,451 | +0.04(+1.87%) |
May 18, 2016 | 2.150 | 2.190 | 2.110 | 2.140 | 257,347 | -0.04(-1.83%) |
May 17, 2016 | 2.120 | 2.200 | 2.115 | 2.180 | 458,484 | +0.02(+0.93%) |
May 16, 2016 | 2.160 | 2.230 | 2.120 | 2.160 | 576,129 | +0.09(+4.35%) |
May 13, 2016 | 2.110 | 2.130 | 2.050 | 2.070 | 388,088 | -0.05(-2.36%) |
May 12, 2016 | 2.260 | 2.260 | 2.030 | 2.120 | 790,457 | -0.08(-3.64%) |
May 11, 2016 | 2.160 | 2.280 | 2.150 | 2.200 | 686,687 | +0.02(+0.92%) |
May 10, 2016 | 2.280 | 2.300 | 2.140 | 2.180 | 473,909 | -0.10(-4.39%) |
May 09, 2016 | 2.300 | 2.400 | 2.220 | 2.280 | 964,627 | +0.02(+0.88%) |
May 06, 2016 | 2.120 | 2.310 | 1.920 | 2.260 | 2,403,974 | +0.50(+28.41%) |
May 05, 2016 | 1.890 | 2.030 | 1.650 | 1.760 | 1,326,766 | -0.24(-12.00%) |
May 04, 2016 | 2.130 | 2.200 | 1.920 | 2.000 | 1,022,923 | -0.18(-8.26%) |
May 03, 2016 | 2.250 | 2.250 | 2.120 | 2.180 | 403,777 | -0.04(-1.80%) |
May 02, 2016 | 2.210 | 2.240 | 2.160 | 2.220 | 351,118 | -0.01(-0.45%) |
Apr 29, 2016 | 2.170 | 2.260 | 2.160 | 2.230 | 345,027 | +0.06(+2.76%) |
Apr 28, 2016 | 2.190 | 2.320 | 2.150 | 2.170 | 432,291 | -0.02(-0.91%) |
Apr 27, 2016 | 2.310 | 2.310 | 2.160 | 2.190 | 817,806 | -0.13(-5.60%) |
Apr 26, 2016 | 2.400 | 2.400 | 2.250 | 2.320 | 638,627 | -0.10(-4.13%) |
Apr 25, 2016 | 2.390 | 2.460 | 2.340 | 2.420 | 415,865 | +0.00(+0.00%) |
Apr 22, 2016 | 2.370 | 2.450 | 2.310 | 2.420 | 512,950 | +0.03(+1.26%) |
Apr 21, 2016 | 2.530 | 2.530 | 2.300 | 2.390 | 1,273,080 | -0.12(-4.78%) |
Apr 20, 2016 | 2.450 | 2.570 | 2.435 | 2.510 | 555,074 | +0.04(+1.62%) |
Apr 19, 2016 | 2.590 | 2.600 | 2.440 | 2.470 | 788,237 | -0.12(-4.63%) |
Apr 18, 2016 | 2.670 | 2.720 | 2.580 | 2.590 | 769,447 | -0.14(-5.13%) |
Apr 15, 2016 | 2.630 | 2.735 | 2.600 | 2.730 | 1,631,977 | +0.12(+4.60%) |
Apr 14, 2016 | 2.460 | 2.650 | 2.390 | 2.610 | 1,001,918 | +0.15(+6.10%) |
Apr 13, 2016 | 2.310 | 2.500 | 2.310 | 2.460 | 1,131,960 | +0.09(+3.80%) |
Apr 12, 2016 | 2.300 | 2.450 | 2.000 | 2.370 | 1,500,734 | +0.03(+1.28%) |
Apr 11, 2016 | 2.570 | 2.590 | 2.310 | 2.340 | 779,062 | -0.20(-7.87%) |
Apr 08, 2016 | 2.590 | 2.590 | 2.460 | 2.540 | 686,101 | +0.02(+0.79%) |
Apr 07, 2016 | 2.600 | 2.690 | 2.460 | 2.520 | 802,014 | -0.10(-3.82%) |
Apr 06, 2016 | 2.610 | 2.720 | 2.570 | 2.620 | 979,685 | +0.04(+1.55%) |
Apr 05, 2016 | 2.700 | 2.700 | 2.530 | 2.580 | 738,222 | -0.08(-3.01%) |
Apr 04, 2016 | 2.520 | 2.690 | 2.460 | 2.660 | 995,890 | +0.16(+6.40%) |
Apr 01, 2016 | 2.360 | 2.540 | 2.350 | 2.500 | 1,291,439 | +0.14(+5.93%) |
Mar 31, 2016 | 2.310 | 2.390 | 2.250 | 2.360 | 562,791 | +0.03(+1.29%) |
Mar 30, 2016 | 2.340 | 2.380 | 2.275 | 2.330 | 642,978 | +0.02(+0.87%) |
Mar 29, 2016 | 2.250 | 2.320 | 2.150 | 2.310 | 722,158 | +0.06(+2.67%) |
Mar 28, 2016 | 2.230 | 2.290 | 2.190 | 2.250 | 410,179 | +0.04(+1.81%) |
Mar 24, 2016 | 2.190 | 2.210 | 2.210 | 2.210 | 574,900 | +0.00(+0.00%) |
Mar 23, 2016 | 2.320 | 2.350 | 2.120 | 2.210 | 597,065 | -0.09(-3.91%) |
Mar 22, 2016 | 2.200 | 2.340 | 2.180 | 2.300 | 1,084,580 | +0.10(+4.55%) |
Mar 21, 2016 | 2.010 | 2.210 | 2.010 | 2.200 | 1,438,409 | +0.20(+10.00%) |
Mar 18, 2016 | 2.000 | 2.030 | 1.920 | 2.000 | 582,436 | +0.01(+0.50%) |
Mar 17, 2016 | 1.960 | 1.990 | 1.860 | 1.990 | 555,705 | +0.07(+3.65%) |
Mar 16, 2016 | 1.950 | 1.980 | 1.850 | 1.920 | 504,994 | -0.03(-1.54%) |
Mar 15, 2016 | 1.930 | 2.030 | 1.890 | 1.950 | 768,994 | +0.01(+0.52%) |
Mar 14, 2016 | 1.830 | 2.000 | 1.800 | 1.940 | 862,466 | +0.12(+6.59%) |
Mar 11, 2016 | 1.650 | 1.840 | 1.540 | 1.820 | 1,023,817 | +0.15(+8.98%) |
Mar 10, 2016 | 1.720 | 1.800 | 1.570 | 1.670 | 665,342 | -0.06(-3.47%) |
Mar 09, 2016 | 1.790 | 1.830 | 1.710 | 1.730 | 467,025 | -0.07(-3.89%) |
Mar 08, 2016 | 1.880 | 1.930 | 1.730 | 1.800 | 990,365 | -0.07(-3.74%) |
Mar 07, 2016 | 1.920 | 1.970 | 1.850 | 1.870 | 536,107 | +0.03(+1.63%) |
Mar 04, 2016 | 1.890 | 1.950 | 1.830 | 1.840 | 614,670 | +0.02(+1.10%) |
Mar 03, 2016 | 1.930 | 1.970 | 1.820 | 1.820 | 673,897 | -0.13(-6.67%) |
Mar 02, 2016 | 1.900 | 2.030 | 1.820 | 1.950 | 1,061,705 | +0.04(+2.09%) |
Mar 01, 2016 | 2.060 | 2.070 | 1.900 | 1.910 | 1,969,785 | -0.01(-0.52%) |
Feb 29, 2016 | 1.750 | 1.940 | 1.720 | 1.920 | 1,485,278 | +0.21(+12.28%) |
Feb 26, 2016 | 1.600 | 1.860 | 1.552 | 1.710 | 2,784,596 | +0.20(+13.25%) |
Feb 25, 2016 | 1.560 | 1.560 | 1.450 | 1.510 | 506,819 | +0.00(+0.00%) |
Feb 24, 2016 | 1.540 | 1.540 | 1.420 | 1.510 | 831,844 | -0.04(-2.58%) |
Feb 23, 2016 | 1.310 | 1.580 | 1.280 | 1.550 | 1,330,767 | +0.24(+18.32%) |
Feb 22, 2016 | 1.290 | 1.310 | 1.234 | 1.310 | 325,922 | +0.08(+6.50%) |
Feb 19, 2016 | 1.250 | 1.260 | 1.200 | 1.230 | 215,968 | -0.02(-1.60%) |
Feb 18, 2016 | 1.320 | 1.340 | 1.160 | 1.250 | 756,031 | -0.01(-0.79%) |
Feb 17, 2016 | 1.080 | 1.260 | 1.080 | 1.260 | 925,467 | +0.19(+17.76%) |
Feb 16, 2016 | 1.140 | 1.150 | 1.060 | 1.070 | 532,521 | -0.03(-2.73%) |
Feb 12, 2016 | 1.200 | 1.100 | 1.100 | 1.100 | 555,500 | -0.06(-5.17%) |
Feb 11, 2016 | 0.9500 | 1.160 | 0.9300 | 1.160 | 861,270 | +0.15(+14.85%) |
Feb 10, 2016 | 1.100 | 1.137 | 1.010 | 1.010 | 1,041,487 | -0.09(-8.18%) |
Feb 09, 2016 | 1.010 | 1.120 | 1.010 | 1.100 | 765,582 | +0.02(+1.85%) |
Feb 08, 2016 | 1.140 | 1.190 | 1.030 | 1.080 | 874,468 | -0.07(-6.09%) |
Feb 05, 2016 | 1.220 | 1.230 | 1.110 | 1.150 | 1,332,491 | -0.07(-5.74%) |
Feb 04, 2016 | 1.260 | 1.310 | 1.220 | 1.220 | 861,725 | -0.07(-5.43%) |
Feb 03, 2016 | 1.320 | 1.340 | 1.210 | 1.290 | 576,620 | +0.01(+0.78%) |
Feb 02, 2016 | 1.170 | 1.360 | 1.170 | 1.280 | 1,989,173 | -0.21(-14.09%) |
Feb 01, 2016 | 1.600 | 1.630 | 1.440 | 1.490 | 1,438,976 | -0.10(-6.29%) |
Jan 29, 2016 | 1.500 | 1.610 | 1.500 | 1.590 | 928,277 | +0.07(+4.61%) |
Jan 28, 2016 | 1.630 | 1.680 | 1.470 | 1.520 | 1,353,513 | -0.11(-6.75%) |
Jan 27, 2016 | 1.740 | 1.740 | 1.610 | 1.630 | 535,545 | -0.12(-6.86%) |
Jan 26, 2016 | 1.780 | 1.790 | 1.630 | 1.750 | 578,077 | +0.00(+0.00%) |
Jan 25, 2016 | 1.820 | 1.890 | 1.740 | 1.750 | 580,497 | -0.07(-3.85%) |
Jan 22, 2016 | 1.790 | 1.870 | 1.715 | 1.820 | 1,278,540 | +0.12(+7.06%) |
Jan 21, 2016 | 1.880 | 1.910 | 1.660 | 1.700 | 2,006,115 | -0.21(-10.99%) |
Jan 20, 2016 | 1.840 | 2.040 | 1.570 | 1.910 | 5,408,522 | +0.39(+25.66%) |
Jan 19, 2016 | 1.670 | 1.720 | 1.440 | 1.520 | 1,427,247 | -0.09(-5.59%) |
Jan 15, 2016 | 1.620 | 1.610 | 1.610 | 1.610 | 939,700 | -0.05(-3.01%) |
Jan 14, 2016 | 1.510 | 1.670 | 1.300 | 1.660 | 1,544,875 | +0.17(+11.41%) |
Jan 13, 2016 | 1.660 | 1.740 | 1.480 | 1.490 | 1,517,456 | -0.15(-9.15%) |
Jan 12, 2016 | 1.810 | 1.850 | 1.550 | 1.640 | 1,298,850 | -0.10(-5.75%) |
Jan 11, 2016 | 2.030 | 2.070 | 1.390 | 1.740 | 3,306,169 | -0.29(-14.29%) |
Jan 08, 2016 | 2.100 | 2.200 | 2.020 | 2.030 | 1,173,207 | -0.07(-3.33%) |
Jan 07, 2016 | 2.150 | 2.220 | 2.080 | 2.100 | 1,640,405 | -0.11(-4.98%) |
Jan 06, 2016 | 2.200 | 2.290 | 2.160 | 2.210 | 1,060,684 | -0.06(-2.64%) |
Jan 05, 2016 | 2.300 | 2.385 | 2.210 | 2.270 | 977,747 | +0.00(+0.00%) |
Jan 04, 2016 | 2.220 | 2.310 | 2.170 | 2.270 | 1,000,705 | -0.02(-0.87%) |
Dec 31, 2015 | 2.220 | 2.290 | 2.290 | 2.290 | 585,100 | +0.03(+1.33%) |
Dec 30, 2015 | 2.380 | 2.380 | 2.210 | 2.260 | 997,318 | -0.06(-2.59%) |
Dec 29, 2015 | 2.290 | 2.350 | 2.220 | 2.320 | 634,295 | +0.07(+3.11%) |
Dec 28, 2015 | 2.300 | 2.330 | 2.200 | 2.250 | 547,446 | -0.06(-2.60%) |
Dec 24, 2015 | 2.380 | 2.310 | 2.310 | 2.310 | 542,600 | -0.02(-0.86%) |
Dec 23, 2015 | 2.290 | 2.371 | 2.230 | 2.330 | 1,070,946 | +0.00(+0.00%) |
Dec 22, 2015 | 2.440 | 2.450 | 2.273 | 2.330 | 1,022,980 | -0.12(-4.90%) |
Dec 21, 2015 | 2.500 | 2.500 | 2.410 | 2.450 | 383,473 | -0.03(-1.21%) |
Dec 18, 2015 | 2.440 | 2.580 | 2.410 | 2.480 | 668,341 | +0.05(+2.06%) |
Dec 17, 2015 | 2.420 | 2.580 | 2.350 | 2.430 | 1,139,060 | +0.00(+0.00%) |
Dec 16, 2015 | 2.310 | 2.476 | 2.300 | 2.430 | 770,051 | +0.13(+5.65%) |
Dec 15, 2015 | 2.200 | 2.300 | 2.180 | 2.300 | 780,789 | +0.13(+5.99%) |
Dec 14, 2015 | 2.270 | 2.360 | 2.150 | 2.170 | 1,096,390 | -0.17(-7.26%) |
Dec 11, 2015 | 2.350 | 2.400 | 2.260 | 2.340 | 1,013,757 | -0.06(-2.50%) |
Dec 10, 2015 | 2.580 | 2.590 | 2.270 | 2.400 | 1,328,425 | -0.14(-5.51%) |
Dec 09, 2015 | 2.670 | 2.770 | 2.540 | 2.540 | 681,946 | -0.18(-6.62%) |
Dec 08, 2015 | 2.530 | 2.740 | 2.503 | 2.720 | 958,444 | +0.14(+5.43%) |
Dec 07, 2015 | 2.850 | 2.850 | 2.520 | 2.580 | 935,321 | -0.18(-6.52%) |
Dec 04, 2015 | 2.840 | 2.840 | 2.650 | 2.760 | 783,919 | +0.00(+0.00%) |
Dec 03, 2015 | 2.850 | 2.910 | 2.730 | 2.760 | 898,823 | -0.11(-3.83%) |
Dec 02, 2015 | 2.900 | 3.000 | 2.830 | 2.870 | 1,331,861 | -0.03(-1.03%) |
Dec 01, 2015 | 3.050 | 3.050 | 2.800 | 2.900 | 2,085,682 | +0.04(+1.40%) |
Nov 30, 2015 | 3.020 | 3.030 | 2.760 | 2.860 | 1,724,335 | -0.18(-5.92%) |
Nov 27, 2015 | 3.000 | 3.090 | 2.910 | 3.040 | 995,859 | +0.09(+3.05%) |
Nov 25, 2015 | 2.780 | 2.950 | 2.950 | 2.950 | 1,522,300 | +0.13(+4.61%) |
Nov 24, 2015 | 2.880 | 2.890 | 2.700 | 2.820 | 1,446,327 | -0.01(-0.35%) |
Nov 23, 2015 | 2.600 | 2.880 | 2.520 | 2.830 | 2,435,002 | +0.28(+10.98%) |
Nov 20, 2015 | 2.260 | 2.580 | 2.240 | 2.550 | 2,682,775 | +0.33(+14.86%) |
Nov 19, 2015 | 2.180 | 2.250 | 2.160 | 2.220 | 749,103 | +0.07(+3.26%) |
Nov 18, 2015 | 2.120 | 2.170 | 1.980 | 2.150 | 1,497,808 | +0.07(+3.37%) |
Nov 17, 2015 | 2.100 | 2.250 | 2.060 | 2.080 | 911,154 | -0.02(-0.95%) |
Nov 16, 2015 | 2.250 | 2.270 | 2.050 | 2.100 | 1,605,268 | -0.15(-6.67%) |
Nov 13, 2015 | 2.260 | 2.350 | 2.210 | 2.250 | 598,746 | +0.00(+0.00%) |
Nov 12, 2015 | 2.280 | 2.328 | 2.250 | 2.250 | 429,605 | -0.06(-2.60%) |
Nov 11, 2015 | 2.400 | 2.430 | 2.300 | 2.310 | 569,392 | -0.05(-2.12%) |
Nov 10, 2015 | 2.380 | 2.410 | 2.285 | 2.360 | 715,940 | -0.06(-2.48%) |
Nov 09, 2015 | 2.520 | 2.520 | 2.350 | 2.420 | 625,174 | -0.03(-1.22%) |
Nov 06, 2015 | 2.280 | 2.450 | 2.170 | 2.450 | 1,305,001 | +0.10(+4.26%) |
Nov 05, 2015 | 2.450 | 2.490 | 2.330 | 2.350 | 793,878 | -0.15(-6.00%) |
Nov 04, 2015 | 2.480 | 2.540 | 2.400 | 2.500 | 691,009 | +0.02(+0.81%) |
Nov 03, 2015 | 2.380 | 2.600 | 2.370 | 2.480 | 1,105,526 | +0.09(+3.77%) |
Nov 02, 2015 | 2.280 | 2.460 | 2.260 | 2.390 | 907,866 | +0.10(+4.37%) |
Oct 30, 2015 | 2.280 | 2.320 | 2.170 | 2.290 | 895,078 | +0.01(+0.44%) |
Oct 29, 2015 | 2.290 | 2.390 | 2.230 | 2.280 | 395,767 | -0.06(-2.56%) |
Oct 28, 2015 | 2.280 | 2.360 | 2.240 | 2.340 | 559,401 | +0.09(+4.00%) |
Oct 27, 2015 | 2.280 | 2.310 | 2.220 | 2.250 | 582,446 | -0.01(-0.44%) |
Oct 26, 2015 | 2.340 | 2.370 | 2.250 | 2.260 | 400,636 | -0.06(-2.59%) |
Oct 23, 2015 | 2.300 | 2.390 | 2.220 | 2.320 | 749,692 | +0.02(+0.87%) |
Oct 22, 2015 | 2.360 | 2.450 | 2.280 | 2.300 | 551,826 | -0.09(-3.77%) |
Oct 21, 2015 | 2.560 | 2.590 | 2.280 | 2.390 | 1,666,409 | -0.01(-0.42%) |
Oct 20, 2015 | 2.470 | 2.490 | 2.370 | 2.400 | 628,222 | -0.02(-0.83%) |
Oct 19, 2015 | 2.390 | 2.500 | 2.300 | 2.420 | 661,068 | +0.04(+1.68%) |
Oct 16, 2015 | 2.410 | 2.510 | 2.350 | 2.380 | 552,945 | +0.01(+0.42%) |
Oct 15, 2015 | 2.220 | 2.400 | 2.200 | 2.370 | 735,717 | +0.18(+8.22%) |
Oct 14, 2015 | 2.230 | 2.330 | 2.160 | 2.190 | 1,110,307 | -0.01(-0.45%) |
Oct 13, 2015 | 2.380 | 2.460 | 2.200 | 2.200 | 1,233,227 | -0.07(-3.08%) |
Oct 12, 2015 | 2.430 | 2.430 | 2.270 | 2.270 | 528,134 | -0.14(-5.81%) |
Oct 09, 2015 | 2.370 | 2.470 | 2.350 | 2.410 | 454,641 | +0.03(+1.26%) |
Oct 08, 2015 | 2.400 | 2.450 | 2.270 | 2.380 | 533,885 | -0.02(-0.83%) |
Oct 07, 2015 | 2.320 | 2.440 | 2.260 | 2.400 | 592,055 | +0.09(+3.90%) |
Oct 06, 2015 | 2.430 | 2.470 | 2.225 | 2.310 | 676,825 | -0.09(-3.75%) |
Oct 05, 2015 | 2.500 | 2.520 | 2.340 | 2.400 | 745,776 | -0.06(-2.44%) |
Oct 02, 2015 | 2.130 | 2.460 | 2.080 | 2.460 | 973,265 | +0.29(+13.36%) |