Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.698 | 1.726 | 1.689 | 1.726 | 14,642 | +0.04(+2.26%) |
Apr 28, 2016 | 1.726 | 1.726 | 1.679 | 1.688 | 238,556 | -0.03(-1.67%) |
Apr 27, 2016 | 1.698 | 1.726 | 1.698 | 1.717 | 21,996 | +0.02(+1.12%) |
Apr 26, 2016 | 1.717 | 1.746 | 1.674 | 1.698 | 40,562 | -0.04(-2.20%) |
Apr 25, 2016 | 1.717 | 1.755 | 1.698 | 1.736 | 57,838 | +0.03(+1.68%) |
Apr 22, 2016 | 1.755 | 1.793 | 1.669 | 1.707 | 72,559 | -0.08(-4.28%) |
Apr 21, 2016 | 1.792 | 1.803 | 1.726 | 1.784 | 11,417 | -0.02(-1.06%) |
Apr 20, 2016 | 1.774 | 1.812 | 1.774 | 1.803 | 31,599 | +0.02(+1.24%) |
Apr 19, 2016 | 1.765 | 1.822 | 1.765 | 1.781 | 40,981 | +0.02(+0.91%) |
Apr 18, 2016 | 1.755 | 1.803 | 1.746 | 1.765 | 174,567 | -0.02(-1.07%) |
Apr 15, 2016 | 1.765 | 1.841 | 1.755 | 1.784 | 31,003 | +0.03(+1.63%) |
Apr 14, 2016 | 1.831 | 1.850 | 1.747 | 1.755 | 16,974 | -0.06(-3.16%) |
Apr 13, 2016 | 1.822 | 1.850 | 1.793 | 1.812 | 20,915 | -0.03(-1.55%) |
Apr 12, 2016 | 1.812 | 1.875 | 1.793 | 1.841 | 112,100 | +0.03(+1.58%) |
Apr 11, 2016 | 1.812 | 1.822 | 1.765 | 1.812 | 65,361 | +0.02(+1.06%) |
Apr 08, 2016 | 1.784 | 1.803 | 1.734 | 1.793 | 33,107 | +0.02(+1.08%) |
Apr 07, 2016 | 1.755 | 1.803 | 1.726 | 1.774 | 67,553 | +0.03(+1.64%) |
Apr 06, 2016 | 1.784 | 1.793 | 1.712 | 1.746 | 48,897 | -0.07(-3.68%) |
Apr 05, 2016 | 1.746 | 1.812 | 1.707 | 1.812 | 89,167 | +0.05(+2.70%) |
Apr 04, 2016 | 1.784 | 1.812 | 1.698 | 1.765 | 200,987 | -0.01(-0.54%) |
Apr 01, 2016 | 1.688 | 1.812 | 1.679 | 1.774 | 129,515 | +0.08(+4.49%) |
Mar 31, 2016 | 1.765 | 1.784 | 1.698 | 1.698 | 174,951 | -0.02(-1.11%) |
Mar 30, 2016 | 1.631 | 1.736 | 1.622 | 1.717 | 161,292 | +0.10(+5.88%) |
Mar 29, 2016 | 1.574 | 1.641 | 1.574 | 1.622 | 122,734 | +0.02(+1.19%) |
Mar 28, 2016 | 1.593 | 1.622 | 1.583 | 1.602 | 47,931 | +0.03(+1.82%) |
Mar 24, 2016 | 1.536 | 1.574 | 1.574 | 1.574 | 76,427 | +0.03(+1.85%) |
Mar 23, 2016 | 1.583 | 1.602 | 1.526 | 1.545 | 151,584 | -0.06(-3.57%) |
Mar 22, 2016 | 1.544 | 1.612 | 1.536 | 1.602 | 67,543 | +0.05(+3.07%) |
Mar 21, 2016 | 1.545 | 1.555 | 1.517 | 1.555 | 85,338 | -0.01(-0.61%) |
Mar 18, 2016 | 1.602 | 1.641 | 1.488 | 1.564 | 529,247 | -0.03(-1.80%) |
Mar 17, 2016 | 1.631 | 1.650 | 1.593 | 1.593 | 78,188 | -0.05(-2.91%) |
Mar 16, 2016 | 1.641 | 1.679 | 1.593 | 1.641 | 79,896 | -0.02(-1.15%) |
Mar 15, 2016 | 1.660 | 1.707 | 1.583 | 1.660 | 84,120 | -0.03(-1.70%) |
Mar 14, 2016 | 1.669 | 1.707 | 1.631 | 1.688 | 113,761 | +0.05(+3.21%) |
Mar 11, 2016 | 1.631 | 1.669 | 1.631 | 1.636 | 60,887 | +0.00(+0.29%) |
Mar 10, 2016 | 1.622 | 1.650 | 1.574 | 1.631 | 126,368 | +0.00(+0.00%) |
Mar 09, 2016 | 1.631 | 1.669 | 1.622 | 1.631 | 53,544 | -0.01(-0.58%) |
Mar 08, 2016 | 1.688 | 1.707 | 1.622 | 1.641 | 111,111 | -0.08(-4.44%) |
Mar 07, 2016 | 1.707 | 1.746 | 1.688 | 1.717 | 74,072 | -0.01(-0.55%) |
Mar 04, 2016 | 1.717 | 1.746 | 1.698 | 1.726 | 95,893 | +0.01(+0.56%) |
Mar 03, 2016 | 1.669 | 1.746 | 1.660 | 1.717 | 252,626 | +0.10(+5.88%) |
Mar 02, 2016 | 1.507 | 1.622 | 1.507 | 1.622 | 83,956 | +0.10(+6.25%) |
Mar 01, 2016 | 1.536 | 1.555 | 1.517 | 1.526 | 14,444 | -0.01(-0.62%) |
Feb 29, 2016 | 1.507 | 1.555 | 1.498 | 1.536 | 60,507 | +0.01(+0.63%) |
Feb 26, 2016 | 1.440 | 1.526 | 1.439 | 1.526 | 84,688 | +0.10(+7.38%) |
Feb 25, 2016 | 1.421 | 1.478 | 1.383 | 1.421 | 40,610 | -0.01(-0.67%) |
Feb 24, 2016 | 1.374 | 1.507 | 1.374 | 1.431 | 69,113 | +0.06(+4.17%) |
Feb 23, 2016 | 1.469 | 1.469 | 1.326 | 1.374 | 113,710 | -0.09(-5.88%) |
Feb 22, 2016 | 1.409 | 1.459 | 1.409 | 1.459 | 99,580 | +0.02(+1.32%) |
Feb 19, 2016 | 1.412 | 1.459 | 1.393 | 1.440 | 65,083 | -0.01(-0.66%) |
Feb 18, 2016 | 1.402 | 1.450 | 1.402 | 1.450 | 28,557 | +0.04(+2.70%) |
Feb 17, 2016 | 1.383 | 1.467 | 1.316 | 1.412 | 163,832 | +0.03(+2.07%) |
Feb 16, 2016 | 1.345 | 1.412 | 1.345 | 1.383 | 77,676 | +0.02(+1.40%) |
Feb 12, 2016 | 1.393 | 1.364 | 1.364 | 1.364 | 83,451 | -0.03(-2.06%) |
Feb 11, 2016 | 1.364 | 1.459 | 1.364 | 1.393 | 30,676 | +0.00(+0.00%) |
Feb 10, 2016 | 1.345 | 1.412 | 1.345 | 1.393 | 60,766 | +0.05(+3.55%) |
Feb 09, 2016 | 1.478 | 1.507 | 1.240 | 1.345 | 240,640 | -0.13(-9.03%) |
Feb 08, 2016 | 1.469 | 1.498 | 1.412 | 1.478 | 112,080 | +0.00(+0.00%) |
Feb 05, 2016 | 1.507 | 1.526 | 1.478 | 1.478 | 74,700 | -0.03(-1.90%) |
Feb 04, 2016 | 1.507 | 1.526 | 1.507 | 1.507 | 46,280 | -0.02(-1.25%) |
Feb 03, 2016 | 1.526 | 1.526 | 1.495 | 1.526 | 64,135 | -0.01(-0.62%) |
Feb 02, 2016 | 1.507 | 1.564 | 1.507 | 1.536 | 31,500 | +0.02(+1.26%) |
Feb 01, 2016 | 1.526 | 1.583 | 1.498 | 1.517 | 68,763 | -0.03(-1.85%) |
Jan 29, 2016 | 1.583 | 1.602 | 1.478 | 1.545 | 88,623 | -0.05(-2.99%) |
Jan 28, 2016 | 1.612 | 1.622 | 1.555 | 1.593 | 72,057 | -0.01(-0.60%) |
Jan 27, 2016 | 1.602 | 1.641 | 1.602 | 1.602 | 10,561 | -0.01(-0.59%) |
Jan 26, 2016 | 1.593 | 1.650 | 1.593 | 1.612 | 31,700 | +0.02(+1.20%) |
Jan 25, 2016 | 1.602 | 1.631 | 1.583 | 1.593 | 65,161 | -0.03(-1.76%) |
Jan 22, 2016 | 1.545 | 1.631 | 1.545 | 1.622 | 52,987 | +0.10(+6.25%) |
Jan 21, 2016 | 1.526 | 1.583 | 1.526 | 1.526 | 39,651 | -0.01(-0.62%) |
Jan 20, 2016 | 1.564 | 1.564 | 1.469 | 1.536 | 106,656 | -0.05(-3.01%) |
Jan 19, 2016 | 1.641 | 1.650 | 1.574 | 1.583 | 107,741 | -0.07(-4.05%) |
Jan 15, 2016 | 1.641 | 1.650 | 1.650 | 1.650 | 77,685 | -0.03(-1.70%) |
Jan 14, 2016 | 1.641 | 1.698 | 1.641 | 1.679 | 55,807 | +0.03(+1.73%) |
Jan 13, 2016 | 1.660 | 1.726 | 1.641 | 1.650 | 120,705 | -0.03(-1.70%) |
Jan 12, 2016 | 1.698 | 1.746 | 1.660 | 1.679 | 154,651 | -0.02(-1.12%) |
Jan 11, 2016 | 1.698 | 1.774 | 1.669 | 1.698 | 65,611 | +0.00(+0.00%) |
Jan 08, 2016 | 1.698 | 1.765 | 1.698 | 1.698 | 62,712 | +0.00(+0.00%) |
Jan 07, 2016 | 1.726 | 1.765 | 1.688 | 1.698 | 39,136 | -0.04(-2.20%) |
Jan 06, 2016 | 1.765 | 1.793 | 1.726 | 1.736 | 60,845 | -0.08(-4.21%) |
Jan 05, 2016 | 1.688 | 1.812 | 1.688 | 1.812 | 179,446 | +0.13(+7.95%) |
Jan 04, 2016 | 1.631 | 1.698 | 1.631 | 1.679 | 45,872 | +0.01(+0.57%) |
Dec 31, 2015 | 1.622 | 1.669 | 1.669 | 1.669 | 218,379 | -0.01(-0.57%) |
Dec 30, 2015 | 1.650 | 1.717 | 1.643 | 1.679 | 163,155 | +0.03(+1.73%) |
Dec 29, 2015 | 1.669 | 1.698 | 1.650 | 1.650 | 93,954 | -0.02(-1.14%) |
Dec 28, 2015 | 1.679 | 1.707 | 1.669 | 1.669 | 99,053 | -0.02(-1.13%) |
Dec 24, 2015 | 1.679 | 1.688 | 1.688 | 1.688 | 45,185 | +0.01(+0.57%) |
Dec 23, 2015 | 1.669 | 1.698 | 1.650 | 1.679 | 95,683 | +0.02(+1.15%) |
Dec 22, 2015 | 1.631 | 1.707 | 1.631 | 1.660 | 91,253 | +0.01(+0.58%) |
Dec 21, 2015 | 1.660 | 1.707 | 1.641 | 1.650 | 110,433 | -0.02(-1.14%) |
Dec 18, 2015 | 1.660 | 1.717 | 1.631 | 1.669 | 104,456 | -0.02(-1.13%) |
Dec 17, 2015 | 1.650 | 1.698 | 1.650 | 1.688 | 101,586 | +0.03(+1.72%) |
Dec 16, 2015 | 1.660 | 1.707 | 1.660 | 1.660 | 102,327 | -0.02(-1.14%) |
Dec 15, 2015 | 1.679 | 1.717 | 1.679 | 1.679 | 128,443 | -0.01(-0.57%) |
Dec 14, 2015 | 1.707 | 1.717 | 1.679 | 1.688 | 116,693 | -0.03(-1.67%) |
Dec 11, 2015 | 1.717 | 1.736 | 1.707 | 1.717 | 45,427 | -0.01(-0.55%) |
Dec 10, 2015 | 1.717 | 1.774 | 1.717 | 1.726 | 223,246 | -0.01(-0.55%) |
Dec 09, 2015 | 1.736 | 1.765 | 1.715 | 1.736 | 94,984 | -0.02(-1.09%) |
Dec 08, 2015 | 1.755 | 1.784 | 1.746 | 1.755 | 59,208 | -0.01(-0.54%) |
Dec 07, 2015 | 1.793 | 1.801 | 1.755 | 1.765 | 89,884 | -0.05(-2.63%) |
Dec 04, 2015 | 1.784 | 1.822 | 1.746 | 1.812 | 137,872 | +0.02(+1.06%) |
Dec 03, 2015 | 1.822 | 1.822 | 1.774 | 1.793 | 120,587 | -0.02(-1.05%) |
Dec 02, 2015 | 1.831 | 1.850 | 1.803 | 1.812 | 36,869 | -0.04(-2.06%) |
Dec 01, 2015 | 1.870 | 1.870 | 1.793 | 1.850 | 255,746 | +0.02(+1.04%) |
Nov 30, 2015 | 1.841 | 1.888 | 1.822 | 1.831 | 74,444 | -0.02(-1.03%) |
Nov 27, 2015 | 1.746 | 1.879 | 1.746 | 1.850 | 102,654 | +0.10(+5.43%) |
Nov 25, 2015 | 1.765 | 1.755 | 1.755 | 1.755 | 171,830 | -0.05(-2.65%) |
Nov 24, 2015 | 1.812 | 1.860 | 1.765 | 1.803 | 212,099 | -0.03(-1.56%) |
Nov 23, 2015 | 1.850 | 1.889 | 1.812 | 1.831 | 176,877 | -0.04(-2.04%) |
Nov 20, 2015 | 1.879 | 1.898 | 1.870 | 1.870 | 44,411 | +0.00(+0.00%) |
Nov 19, 2015 | 1.870 | 1.927 | 1.850 | 1.870 | 186,899 | -0.02(-1.01%) |
Nov 18, 2015 | 1.951 | 1.951 | 1.870 | 1.889 | 140,150 | -0.04(-1.98%) |
Nov 17, 2015 | 1.955 | 1.955 | 1.898 | 1.927 | 109,653 | -0.03(-1.46%) |
Nov 16, 2015 | 1.994 | 2.003 | 1.927 | 1.955 | 108,740 | -0.07(-3.30%) |
Nov 13, 2015 | 2.070 | 2.089 | 2.003 | 2.022 | 172,185 | -0.04(-1.85%) |
Nov 12, 2015 | 2.098 | 2.118 | 2.060 | 2.060 | 86,665 | -0.04(-1.82%) |
Nov 11, 2015 | 2.156 | 2.156 | 2.079 | 2.098 | 102,238 | -0.04(-1.79%) |
Nov 10, 2015 | 2.127 | 2.184 | 2.118 | 2.137 | 89,387 | +0.01(+0.45%) |
Nov 09, 2015 | 2.118 | 2.146 | 2.079 | 2.127 | 89,005 | -0.01(-0.45%) |
Nov 06, 2015 | 2.222 | 2.222 | 2.118 | 2.137 | 317,856 | -0.09(-3.86%) |
Nov 05, 2015 | 2.232 | 2.289 | 2.203 | 2.222 | 135,063 | +0.02(+0.87%) |
Nov 04, 2015 | 2.242 | 2.270 | 2.203 | 2.203 | 215,447 | -0.03(-1.28%) |
Nov 03, 2015 | 2.213 | 2.258 | 2.213 | 2.232 | 97,040 | +0.00(+0.00%) |
Nov 02, 2015 | 2.165 | 2.270 | 2.165 | 2.232 | 63,447 | +0.05(+2.18%) |
Oct 30, 2015 | 2.213 | 2.222 | 2.146 | 2.184 | 150,250 | -0.01(-0.43%) |
Oct 29, 2015 | 2.251 | 2.261 | 2.194 | 2.194 | 52,048 | -0.06(-2.54%) |
Oct 28, 2015 | 2.175 | 2.261 | 2.175 | 2.251 | 242,563 | +0.06(+2.61%) |
Oct 27, 2015 | 2.232 | 2.242 | 2.165 | 2.194 | 183,067 | -0.04(-1.71%) |
Oct 26, 2015 | 2.270 | 2.318 | 2.165 | 2.232 | 194,716 | -0.07(-2.90%) |
Oct 23, 2015 | 2.337 | 2.337 | 2.251 | 2.299 | 134,673 | -0.03(-1.23%) |
Oct 22, 2015 | 2.327 | 2.337 | 2.299 | 2.327 | 120,762 | +0.01(+0.41%) |
Oct 21, 2015 | 2.356 | 2.356 | 2.308 | 2.318 | 57,238 | -0.03(-1.22%) |
Oct 20, 2015 | 2.346 | 2.356 | 2.327 | 2.346 | 74,859 | +0.01(+0.41%) |
Oct 19, 2015 | 2.327 | 2.337 | 2.289 | 2.337 | 119,836 | +0.01(+0.41%) |
Oct 16, 2015 | 2.366 | 2.366 | 2.299 | 2.327 | 43,079 | -0.04(-1.61%) |
Oct 15, 2015 | 2.308 | 2.366 | 2.299 | 2.366 | 83,323 | +0.06(+2.48%) |
Oct 14, 2015 | 2.327 | 2.337 | 2.289 | 2.308 | 52,600 | -0.03(-1.22%) |
Oct 13, 2015 | 2.346 | 2.375 | 2.327 | 2.337 | 98,124 | -0.01(-0.41%) |
Oct 12, 2015 | 2.375 | 2.375 | 2.318 | 2.346 | 44,687 | -0.01(-0.40%) |
Oct 09, 2015 | 2.366 | 2.366 | 2.318 | 2.356 | 159,767 | -0.01(-0.40%) |
Oct 08, 2015 | 2.327 | 2.375 | 2.311 | 2.366 | 265,662 | +0.04(+1.64%) |
Oct 07, 2015 | 2.203 | 2.337 | 2.194 | 2.327 | 357,920 | +0.13(+6.09%) |
Oct 06, 2015 | 2.146 | 2.194 | 2.137 | 2.194 | 97,217 | +0.03(+1.32%) |
Oct 05, 2015 | 2.127 | 2.175 | 2.098 | 2.165 | 97,429 | +0.05(+2.25%) |
Oct 02, 2015 | 2.079 | 2.146 | 2.013 | 2.118 | 195,611 | +0.01(+0.45%) |
Oct 01, 2015 | 2.079 | 2.137 | 2.079 | 2.108 | 147,916 | +0.02(+0.91%) |
Sep 30, 2015 | 2.041 | 2.113 | 2.041 | 2.089 | 119,869 | +0.03(+1.39%) |
Sep 29, 2015 | 2.051 | 2.079 | 2.022 | 2.060 | 139,272 | -0.01(-0.46%) |
Sep 28, 2015 | 2.098 | 2.098 | 2.041 | 2.070 | 129,645 | -0.03(-1.36%) |
Sep 25, 2015 | 2.108 | 2.108 | 2.032 | 2.098 | 103,763 | -0.01(-0.45%) |
Sep 24, 2015 | 2.089 | 2.118 | 2.041 | 2.108 | 151,647 | +0.01(+0.45%) |
Sep 23, 2015 | 2.089 | 2.118 | 2.060 | 2.098 | 132,800 | +0.00(+0.00%) |
Sep 22, 2015 | 2.137 | 2.146 | 2.060 | 2.098 | 108,120 | -0.04(-1.79%) |
Sep 21, 2015 | 2.175 | 2.175 | 2.137 | 2.137 | 112,394 | -0.05(-2.18%) |
Sep 18, 2015 | 2.137 | 2.184 | 2.137 | 2.184 | 197,041 | +0.02(+0.88%) |
Sep 17, 2015 | 2.165 | 2.203 | 2.146 | 2.165 | 68,028 | -0.03(-1.30%) |
Sep 16, 2015 | 2.156 | 2.203 | 2.137 | 2.194 | 133,933 | +0.02(+0.88%) |
Sep 15, 2015 | 2.127 | 2.194 | 2.127 | 2.175 | 165,794 | +0.05(+2.24%) |
Sep 14, 2015 | 2.184 | 2.194 | 2.127 | 2.127 | 46,714 | -0.07(-3.04%) |
Sep 11, 2015 | 2.175 | 2.213 | 2.120 | 2.194 | 103,055 | +0.01(+0.44%) |
Sep 10, 2015 | 2.165 | 2.222 | 2.127 | 2.184 | 226,495 | -0.01(-0.43%) |
Sep 09, 2015 | 2.175 | 2.222 | 2.118 | 2.194 | 124,406 | +0.01(+0.44%) |
Sep 08, 2015 | 2.184 | 2.194 | 2.060 | 2.184 | 135,115 | +0.01(+0.44%) |
Sep 04, 2015 | 2.108 | 2.175 | 2.175 | 2.175 | 155,266 | +0.03(+1.33%) |
Sep 03, 2015 | 2.127 | 2.146 | 2.098 | 2.146 | 103,070 | +0.02(+0.90%) |
Sep 02, 2015 | 2.118 | 2.146 | 2.098 | 2.127 | 131,415 | +0.01(+0.45%) |
Sep 01, 2015 | 2.041 | 2.127 | 2.041 | 2.118 | 106,749 | +0.00(+0.00%) |
Aug 31, 2015 | 2.013 | 2.127 | 1.994 | 2.118 | 206,876 | +0.07(+3.26%) |
Aug 28, 2015 | 1.917 | 2.070 | 1.917 | 2.051 | 354,824 | +0.10(+5.39%) |
Aug 27, 2015 | 1.936 | 1.946 | 1.898 | 1.946 | 202,977 | +0.01(+0.49%) |
Aug 26, 2015 | 1.936 | 1.965 | 1.898 | 1.936 | 169,916 | +0.01(+0.50%) |
Aug 25, 2015 | 1.974 | 1.974 | 1.889 | 1.927 | 167,305 | -0.02(-0.98%) |
Aug 24, 2015 | 1.889 | 2.022 | 1.889 | 1.946 | 229,875 | -0.07(-3.32%) |
Aug 21, 2015 | 2.032 | 2.051 | 1.984 | 2.013 | 160,015 | -0.04(-1.86%) |
Aug 20, 2015 | 2.013 | 2.060 | 1.998 | 2.051 | 84,045 | +0.00(+0.00%) |
Aug 19, 2015 | 2.041 | 2.060 | 2.003 | 2.051 | 135,916 | -0.01(-0.46%) |
Aug 18, 2015 | 1.994 | 2.060 | 1.955 | 2.060 | 109,126 | +0.04(+1.89%) |
Aug 17, 2015 | 1.984 | 2.022 | 1.936 | 2.022 | 189,270 | +0.04(+1.92%) |
Aug 14, 2015 | 1.927 | 1.984 | 1.927 | 1.984 | 150,281 | +0.05(+2.46%) |
Aug 13, 2015 | 1.936 | 1.993 | 1.927 | 1.936 | 122,159 | -0.04(-1.93%) |
Aug 12, 2015 | 1.955 | 1.994 | 1.917 | 1.974 | 176,332 | -0.01(-0.48%) |
Aug 11, 2015 | 2.060 | 2.060 | 1.955 | 1.984 | 256,624 | -0.08(-3.70%) |
Aug 10, 2015 | 1.860 | 2.070 | 1.860 | 2.060 | 354,671 | +0.01(+0.47%) |
Aug 07, 2015 | 2.013 | 2.060 | 1.955 | 2.051 | 117,452 | +0.03(+1.42%) |
Aug 06, 2015 | 2.022 | 2.060 | 1.946 | 2.022 | 132,739 | +0.00(+0.00%) |
Aug 05, 2015 | 2.013 | 2.051 | 1.994 | 2.022 | 115,024 | -0.01(-0.47%) |
Aug 04, 2015 | 2.022 | 2.051 | 2.003 | 2.032 | 98,867 | +0.00(+0.00%) |
Aug 03, 2015 | 2.070 | 2.079 | 2.003 | 2.032 | 92,225 | -0.03(-1.39%) |
Jul 31, 2015 | 2.060 | 2.089 | 2.032 | 2.060 | 53,976 | +0.01(+0.47%) |
Jul 30, 2015 | 2.032 | 2.079 | 2.003 | 2.051 | 89,792 | -0.01(-0.46%) |
Jul 29, 2015 | 1.908 | 2.089 | 1.908 | 2.060 | 201,443 | +0.15(+8.00%) |
Jul 28, 2015 | 1.917 | 1.955 | 1.898 | 1.908 | 128,597 | -0.01(-0.50%) |
Jul 27, 2015 | 1.879 | 1.936 | 1.803 | 1.917 | 148,379 | +0.01(+0.50%) |
Jul 24, 2015 | 1.936 | 1.946 | 1.889 | 1.908 | 131,783 | -0.03(-1.48%) |
Jul 23, 2015 | 2.051 | 2.089 | 1.927 | 1.936 | 184,812 | -0.12(-6.02%) |
Jul 22, 2015 | 2.146 | 2.146 | 2.022 | 2.060 | 141,617 | -0.09(-4.00%) |
Jul 21, 2015 | 2.118 | 2.175 | 2.089 | 2.146 | 94,381 | +0.00(+0.00%) |
Jul 20, 2015 | 2.184 | 2.184 | 2.070 | 2.146 | 997,667 | -0.04(-1.75%) |
Jul 17, 2015 | 2.137 | 2.194 | 2.089 | 2.184 | 77,640 | +0.06(+2.69%) |
Jul 16, 2015 | 2.156 | 2.203 | 2.127 | 2.127 | 79,904 | -0.01(-0.45%) |
Jul 15, 2015 | 2.041 | 2.194 | 2.041 | 2.137 | 411,474 | +0.04(+1.82%) |
Jul 14, 2015 | 2.041 | 2.108 | 2.041 | 2.098 | 96,920 | +0.04(+1.85%) |
Jul 13, 2015 | 2.089 | 2.089 | 2.032 | 2.060 | 420,608 | +0.00(+0.00%) |
Jul 10, 2015 | 2.070 | 2.127 | 2.032 | 2.060 | 335,131 | +0.01(+0.47%) |
Jul 09, 2015 | 2.022 | 2.122 | 2.022 | 2.051 | 276,461 | +0.05(+2.38%) |
Jul 08, 2015 | 2.032 | 2.075 | 2.003 | 2.003 | 197,524 | -0.07(-3.23%) |
Jul 07, 2015 | 2.098 | 2.137 | 2.060 | 2.070 | 106,707 | -0.07(-3.13%) |
Jul 06, 2015 | 2.165 | 2.165 | 2.060 | 2.137 | 229,218 | -0.06(-2.61%) |
Jul 02, 2015 | 2.251 | 2.194 | 2.194 | 2.194 | 230,854 | -0.07(-2.95%) |
Jul 01, 2015 | 2.280 | 2.299 | 2.261 | 2.261 | 135,750 | -0.03(-1.25%) |
Jun 30, 2015 | 2.299 | 2.308 | 2.242 | 2.289 | 164,425 | +0.02(+0.84%) |
Jun 29, 2015 | 2.280 | 2.375 | 2.242 | 2.270 | 286,751 | -0.02(-0.83%) |
Jun 26, 2015 | 2.385 | 2.394 | 2.289 | 2.289 | 146,624 | -0.10(-4.38%) |
Jun 25, 2015 | 2.337 | 2.404 | 2.337 | 2.394 | 135,396 | +0.04(+1.62%) |
Jun 24, 2015 | 2.432 | 2.451 | 2.327 | 2.356 | 167,918 | -0.07(-2.76%) |
Jun 23, 2015 | 2.385 | 2.442 | 2.385 | 2.423 | 215,326 | +0.04(+1.60%) |
Jun 22, 2015 | 2.356 | 2.413 | 2.346 | 2.385 | 316,631 | +0.01(+0.40%) |
Jun 19, 2015 | 2.404 | 2.461 | 2.375 | 2.375 | 532,984 | -0.01(-0.40%) |
Jun 18, 2015 | 2.280 | 2.404 | 2.280 | 2.385 | 813,505 | +0.10(+4.17%) |
Jun 17, 2015 | 2.299 | 2.299 | 2.280 | 2.289 | 225,407 | +0.00(+0.00%) |
Jun 16, 2015 | 2.270 | 2.299 | 2.261 | 2.289 | 247,148 | +0.01(+0.42%) |
Jun 15, 2015 | 2.280 | 2.289 | 2.270 | 2.280 | 206,460 | -0.01(-0.42%) |
Jun 12, 2015 | 2.261 | 2.299 | 2.242 | 2.289 | 217,289 | +0.00(+0.00%) |
Jun 11, 2015 | 2.289 | 2.308 | 2.270 | 2.289 | 775,526 | +0.00(+0.00%) |
Jun 10, 2015 | 2.270 | 2.308 | 2.261 | 2.289 | 553,270 | +0.02(+0.84%) |
Jun 09, 2015 | 2.308 | 2.308 | 2.261 | 2.270 | 292,295 | -0.04(-1.65%) |
Jun 08, 2015 | 2.280 | 2.308 | 2.261 | 2.308 | 293,808 | +0.00(+0.00%) |
Jun 05, 2015 | 2.299 | 2.299 | 2.270 | 2.308 | 205,589 | +0.02(+0.83%) |
Jun 04, 2015 | 2.289 | 2.327 | 2.261 | 2.289 | 455,618 | -0.02(-0.83%) |
Jun 03, 2015 | 2.299 | 2.308 | 2.256 | 2.308 | 387,453 | +0.01(+0.42%) |
Jun 02, 2015 | 2.299 | 2.308 | 2.265 | 2.299 | 329,996 | -0.01(-0.41%) |
Jun 01, 2015 | 2.280 | 2.308 | 2.194 | 2.308 | 390,698 | +0.00(+0.00%) |
May 29, 2015 | 2.318 | 2.327 | 2.213 | 2.308 | 372,498 | -0.01(-0.41%) |
May 28, 2015 | 2.308 | 2.318 | 2.261 | 2.318 | 277,337 | +0.01(+0.41%) |
May 27, 2015 | 2.318 | 2.318 | 2.261 | 2.308 | 314,846 | +0.00(+0.00%) |
May 26, 2015 | 2.308 | 2.318 | 2.270 | 2.308 | 227,483 | +0.00(+0.00%) |
May 22, 2015 | 2.280 | 2.308 | 2.308 | 2.308 | 321,225 | +0.01(+0.42%) |
May 21, 2015 | 2.308 | 2.327 | 2.251 | 2.299 | 306,610 | +0.01(+0.42%) |
May 20, 2015 | 2.327 | 2.327 | 2.270 | 2.289 | 243,444 | -0.04(-1.64%) |
May 19, 2015 | 2.280 | 2.337 | 2.261 | 2.327 | 320,320 | +0.04(+1.67%) |
May 18, 2015 | 2.280 | 2.308 | 2.261 | 2.289 | 391,637 | +0.01(+0.42%) |
May 15, 2015 | 2.261 | 2.308 | 2.261 | 2.280 | 267,795 | +0.03(+1.27%) |
May 14, 2015 | 2.289 | 2.289 | 2.213 | 2.251 | 424,591 | -0.03(-1.25%) |
May 13, 2015 | 2.270 | 2.299 | 2.251 | 2.280 | 214,128 | -0.01(-0.42%) |
May 12, 2015 | 2.289 | 2.318 | 2.232 | 2.289 | 340,180 | +0.00(+0.00%) |
May 11, 2015 | 2.346 | 2.366 | 2.280 | 2.289 | 1,001,403 | +0.03(+1.27%) |
May 08, 2015 | 2.242 | 2.308 | 2.098 | 2.261 | 1,007,952 | +0.12(+5.80%) |
May 07, 2015 | 2.242 | 2.270 | 2.032 | 2.137 | 329,149 | -0.02(-0.88%) |
May 06, 2015 | 2.156 | 2.184 | 2.098 | 2.156 | 240,025 | -0.02(-0.88%) |
May 05, 2015 | 2.222 | 2.222 | 2.108 | 2.175 | 311,525 | -0.03(-1.30%) |
May 04, 2015 | 2.146 | 2.242 | 2.146 | 2.203 | 329,879 | +0.01(+0.43%) |