Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2016 | 1.646 | 1.662 | 1.612 | 1.646 | 5,041,776 | -0.08(-4.85%) |
May 16, 2016 | 1.839 | 1.839 | 1.688 | 1.730 | 3,116,492 | -0.12(-6.36%) |
May 13, 2016 | 1.830 | 1.881 | 1.814 | 1.847 | 2,104,664 | -0.03(-1.35%) |
May 12, 2016 | 1.872 | 1.898 | 1.839 | 1.872 | 2,792,376 | -0.03(-1.76%) |
May 11, 2016 | 1.898 | 1.923 | 1.872 | 1.906 | 1,407,190 | +0.06(+3.18%) |
May 10, 2016 | 1.822 | 1.856 | 1.814 | 1.847 | 496,043 | +0.08(+4.27%) |
May 09, 2016 | 1.830 | 1.835 | 1.734 | 1.772 | 880,311 | -0.07(-3.65%) |
May 06, 2016 | 1.788 | 1.864 | 1.780 | 1.839 | 2,508,720 | +0.05(+2.82%) |
May 05, 2016 | 1.923 | 1.923 | 1.784 | 1.788 | 808,941 | -0.08(-4.48%) |
May 04, 2016 | 1.830 | 1.889 | 1.814 | 1.872 | 641,466 | +0.03(+1.36%) |
May 03, 2016 | 1.830 | 1.856 | 1.772 | 1.847 | 610,315 | -0.02(-0.90%) |
May 02, 2016 | 1.814 | 1.889 | 1.797 | 1.864 | 870,473 | +0.01(+0.45%) |
Apr 29, 2016 | 1.864 | 1.872 | 1.830 | 1.856 | 922,047 | +0.04(+2.31%) |
Apr 28, 2016 | 1.822 | 1.864 | 1.805 | 1.814 | 500,678 | -0.03(-1.37%) |
Apr 27, 2016 | 1.814 | 1.839 | 1.797 | 1.839 | 541,871 | +0.03(+1.86%) |
Apr 26, 2016 | 1.780 | 1.822 | 1.763 | 1.805 | 500,471 | +0.00(+0.00%) |
Apr 25, 2016 | 1.788 | 1.822 | 1.730 | 1.805 | 795,595 | +0.03(+1.90%) |
Apr 22, 2016 | 1.620 | 1.814 | 1.620 | 1.772 | 1,152,886 | +0.16(+9.90%) |
Apr 21, 2016 | 1.646 | 1.654 | 1.604 | 1.612 | 110,974 | -0.03(-1.54%) |
Apr 20, 2016 | 1.620 | 1.654 | 1.620 | 1.637 | 166,320 | +0.00(+0.00%) |
Apr 19, 2016 | 1.587 | 1.654 | 1.578 | 1.637 | 357,728 | +0.07(+4.28%) |
Apr 18, 2016 | 1.570 | 1.595 | 1.545 | 1.570 | 507,106 | -0.03(-2.09%) |
Apr 15, 2016 | 1.587 | 1.620 | 1.587 | 1.604 | 426,587 | +0.03(+2.14%) |
Apr 14, 2016 | 1.646 | 1.646 | 1.553 | 1.570 | 921,921 | -0.08(-5.08%) |
Apr 13, 2016 | 1.629 | 1.679 | 1.608 | 1.654 | 834,839 | +0.08(+4.79%) |
Apr 12, 2016 | 1.511 | 1.587 | 1.478 | 1.578 | 428,674 | +0.09(+6.21%) |
Apr 11, 2016 | 1.511 | 1.524 | 1.469 | 1.486 | 207,934 | +0.08(+5.36%) |
Apr 08, 2016 | 1.436 | 1.461 | 1.411 | 1.411 | 199,441 | +0.06(+4.35%) |
Apr 07, 2016 | 1.377 | 1.394 | 1.335 | 1.352 | 254,435 | -0.03(-2.42%) |
Apr 06, 2016 | 1.461 | 1.474 | 1.369 | 1.385 | 662,482 | -0.09(-6.25%) |
Apr 05, 2016 | 1.495 | 1.503 | 1.469 | 1.478 | 368,320 | -0.03(-2.22%) |
Apr 04, 2016 | 1.537 | 1.553 | 1.478 | 1.511 | 222,002 | -0.06(-3.74%) |
Apr 01, 2016 | 1.537 | 1.570 | 1.511 | 1.570 | 1,001,568 | +0.08(+5.06%) |
Mar 31, 2016 | 1.537 | 1.537 | 1.469 | 1.495 | 244,988 | -0.01(-0.56%) |
Mar 30, 2016 | 1.570 | 1.604 | 1.487 | 1.503 | 472,532 | -0.03(-2.19%) |
Mar 29, 2016 | 1.578 | 1.612 | 1.541 | 1.537 | 656,901 | -0.05(-3.17%) |
Mar 28, 2016 | 1.570 | 1.595 | 1.528 | 1.587 | 1,117,273 | +0.10(+6.78%) |
Mar 24, 2016 | 1.486 | 1.486 | 1.486 | 1.486 | 276,671 | -0.04(-2.75%) |
Mar 23, 2016 | 1.578 | 1.578 | 1.511 | 1.528 | 478,358 | -0.09(-5.70%) |
Mar 22, 2016 | 1.629 | 1.654 | 1.604 | 1.620 | 688,237 | +0.03(+1.58%) |
Mar 21, 2016 | 1.612 | 1.637 | 1.587 | 1.595 | 167,814 | -0.03(-1.55%) |
Mar 18, 2016 | 1.612 | 1.629 | 1.573 | 1.620 | 482,211 | +0.01(+0.52%) |
Mar 17, 2016 | 1.562 | 1.637 | 1.495 | 1.612 | 1,081,896 | +0.18(+12.28%) |
Mar 16, 2016 | 1.394 | 1.436 | 1.352 | 1.436 | 456,483 | +0.01(+0.59%) |
Mar 15, 2016 | 1.486 | 1.516 | 1.402 | 1.427 | 307,300 | -0.19(-11.92%) |
Mar 14, 2016 | 1.654 | 1.679 | 1.612 | 1.620 | 271,904 | -0.05(-3.01%) |
Mar 11, 2016 | 1.629 | 1.679 | 1.604 | 1.671 | 445,459 | +0.05(+3.11%) |
Mar 10, 2016 | 1.537 | 1.629 | 1.537 | 1.620 | 383,838 | +0.07(+4.32%) |
Mar 09, 2016 | 1.520 | 1.570 | 1.503 | 1.553 | 462,330 | +0.06(+3.93%) |
Mar 08, 2016 | 1.444 | 1.495 | 1.402 | 1.495 | 797,253 | +0.08(+5.32%) |
Mar 07, 2016 | 1.444 | 1.511 | 1.402 | 1.419 | 1,390,198 | -0.08(-5.59%) |
Mar 04, 2016 | 1.537 | 1.545 | 1.478 | 1.503 | 1,810,168 | +0.06(+4.07%) |
Mar 03, 2016 | 1.343 | 1.461 | 1.327 | 1.444 | 1,232,960 | +0.18(+13.91%) |
Mar 02, 2016 | 1.217 | 1.293 | 1.217 | 1.268 | 273,798 | +0.06(+4.86%) |
Mar 01, 2016 | 1.184 | 1.217 | 1.184 | 1.209 | 241,399 | +0.02(+1.41%) |
Feb 29, 2016 | 1.175 | 1.201 | 1.167 | 1.192 | 333,597 | +0.04(+3.65%) |
Feb 26, 2016 | 1.201 | 1.209 | 1.142 | 1.150 | 318,861 | -0.05(-4.20%) |
Feb 25, 2016 | 1.226 | 1.243 | 1.192 | 1.201 | 174,582 | +0.02(+1.42%) |
Feb 24, 2016 | 1.201 | 1.209 | 1.175 | 1.184 | 531,859 | -0.08(-6.00%) |
Feb 23, 2016 | 1.310 | 1.318 | 1.259 | 1.259 | 211,774 | -0.08(-6.25%) |
Feb 22, 2016 | 1.327 | 1.343 | 1.318 | 1.343 | 408,303 | +0.07(+5.26%) |
Feb 19, 2016 | 1.217 | 1.285 | 1.201 | 1.276 | 1,836,877 | +0.05(+4.11%) |
Feb 18, 2016 | 1.234 | 1.259 | 1.217 | 1.226 | 173,624 | -0.01(-0.68%) |
Feb 17, 2016 | 1.209 | 1.251 | 1.201 | 1.234 | 428,774 | +0.07(+5.76%) |
Feb 16, 2016 | 1.175 | 1.184 | 1.150 | 1.167 | 379,786 | +0.00(+0.00%) |
Feb 12, 2016 | 1.192 | 1.167 | 1.167 | 1.167 | 232,842 | -0.03(-2.80%) |
Feb 11, 2016 | 1.201 | 1.226 | 1.192 | 1.201 | 293,878 | -0.01(-0.69%) |
Feb 10, 2016 | 1.217 | 1.251 | 1.201 | 1.209 | 225,447 | +0.03(+2.86%) |
Feb 09, 2016 | 1.209 | 1.209 | 1.167 | 1.175 | 282,241 | -0.03(-2.10%) |
Feb 08, 2016 | 1.217 | 1.251 | 1.192 | 1.201 | 321,160 | -0.05(-4.03%) |
Feb 05, 2016 | 1.251 | 1.276 | 1.234 | 1.251 | 278,822 | -0.01(-0.67%) |
Feb 04, 2016 | 1.268 | 1.310 | 1.243 | 1.259 | 380,315 | +0.06(+4.90%) |
Feb 03, 2016 | 1.159 | 1.217 | 1.142 | 1.201 | 373,849 | +0.04(+3.62%) |
Feb 02, 2016 | 1.192 | 1.201 | 1.142 | 1.159 | 589,101 | -0.05(-4.17%) |
Feb 01, 2016 | 1.192 | 1.226 | 1.184 | 1.209 | 848,507 | +0.02(+1.41%) |
Jan 29, 2016 | 1.125 | 1.234 | 1.117 | 1.192 | 1,003,624 | +0.10(+9.23%) |
Jan 28, 2016 | 1.075 | 1.092 | 1.058 | 1.092 | 245,107 | +0.08(+7.44%) |
Jan 27, 2016 | 1.008 | 1.058 | 0.9992 | 1.016 | 487,560 | +0.06(+6.14%) |
Jan 26, 2016 | 0.9572 | 0.9740 | 0.9488 | 0.9572 | 235,006 | -0.06(-5.79%) |
Jan 25, 2016 | 1.024 | 1.041 | 1.016 | 1.016 | 54,650 | -0.01(-0.82%) |
Jan 22, 2016 | 0.9992 | 1.033 | 0.9992 | 1.024 | 236,528 | +0.05(+5.17%) |
Jan 21, 2016 | 0.9656 | 0.9992 | 0.9572 | 0.9740 | 253,780 | +0.00(+0.00%) |
Jan 20, 2016 | 0.9572 | 0.9740 | 0.9404 | 0.9740 | 393,031 | -0.01(-0.85%) |
Jan 19, 2016 | 0.9824 | 0.9908 | 0.9656 | 0.9824 | 508,723 | -0.01(-0.85%) |
Jan 15, 2016 | 0.9656 | 0.9908 | 0.9908 | 0.9908 | 302,754 | -0.02(-1.67%) |
Jan 14, 2016 | 0.9908 | 1.024 | 0.9824 | 1.008 | 398,817 | +0.00(+0.00%) |
Jan 13, 2016 | 1.024 | 1.041 | 0.9992 | 1.008 | 182,552 | -0.02(-1.64%) |
Jan 12, 2016 | 1.024 | 1.050 | 0.9992 | 1.024 | 272,515 | +0.04(+4.27%) |
Jan 11, 2016 | 1.058 | 1.058 | 0.9740 | 0.9824 | 687,671 | -0.03(-2.50%) |
Jan 08, 2016 | 1.033 | 1.041 | 0.9766 | 1.008 | 1,025,462 | -0.03(-2.44%) |
Jan 07, 2016 | 1.075 | 1.075 | 1.033 | 1.033 | 455,323 | -0.06(-5.38%) |
Jan 06, 2016 | 1.108 | 1.117 | 1.092 | 1.092 | 276,107 | -0.02(-1.51%) |
Jan 05, 2016 | 1.125 | 1.125 | 1.092 | 1.108 | 152,328 | +0.02(+1.54%) |
Jan 04, 2016 | 1.100 | 1.117 | 1.092 | 1.092 | 273,485 | -0.05(-4.41%) |
Dec 31, 2015 | 1.159 | 1.142 | 1.142 | 1.142 | 487,241 | -0.04(-3.55%) |
Dec 30, 2015 | 1.184 | 1.243 | 1.138 | 1.184 | 621,985 | +0.01(+0.71%) |
Dec 29, 2015 | 1.159 | 1.184 | 1.100 | 1.175 | 890,206 | +0.01(+0.72%) |
Dec 28, 2015 | 1.150 | 1.184 | 1.149 | 1.167 | 432,558 | +0.01(+0.72%) |
Dec 24, 2015 | 1.142 | 1.159 | 1.159 | 1.159 | 136,489 | +0.00(+0.00%) |
Dec 23, 2015 | 1.133 | 1.167 | 1.117 | 1.159 | 305,718 | +0.03(+2.98%) |
Dec 22, 2015 | 1.108 | 1.133 | 1.092 | 1.125 | 614,644 | +0.03(+2.29%) |
Dec 21, 2015 | 1.159 | 1.159 | 1.092 | 1.100 | 417,398 | -0.05(-4.38%) |
Dec 18, 2015 | 1.184 | 1.201 | 1.142 | 1.150 | 879,926 | -0.04(-3.52%) |
Dec 17, 2015 | 1.226 | 1.234 | 1.184 | 1.192 | 628,932 | -0.03(-2.07%) |
Dec 16, 2015 | 1.142 | 1.226 | 1.113 | 1.217 | 929,174 | +0.03(+2.84%) |
Dec 15, 2015 | 1.184 | 1.201 | 1.167 | 1.184 | 865,128 | +0.04(+3.68%) |
Dec 14, 2015 | 1.192 | 1.201 | 1.142 | 1.142 | 611,638 | -0.05(-4.23%) |
Dec 11, 2015 | 1.226 | 1.234 | 1.167 | 1.192 | 776,898 | +0.00(+0.00%) |
Dec 10, 2015 | 1.209 | 1.235 | 1.192 | 1.192 | 520,639 | -0.03(-2.74%) |
Dec 09, 2015 | 1.226 | 1.259 | 1.201 | 1.226 | 407,926 | +0.06(+5.04%) |
Dec 08, 2015 | 1.150 | 1.184 | 1.133 | 1.167 | 483,778 | -0.01(-0.71%) |
Dec 07, 2015 | 1.234 | 1.243 | 1.167 | 1.175 | 499,134 | -0.03(-2.10%) |
Dec 04, 2015 | 1.234 | 1.251 | 1.192 | 1.201 | 460,642 | -0.08(-5.92%) |
Dec 03, 2015 | 1.327 | 1.339 | 1.268 | 1.276 | 886,565 | +0.06(+4.83%) |
Dec 02, 2015 | 1.196 | 1.226 | 1.167 | 1.217 | 762,737 | +0.08(+7.41%) |
Dec 01, 2015 | 1.167 | 1.184 | 1.121 | 1.133 | 381,499 | -0.05(-4.26%) |
Nov 30, 2015 | 1.234 | 1.243 | 1.184 | 1.184 | 386,167 | -0.07(-5.37%) |
Nov 27, 2015 | 1.327 | 1.335 | 1.243 | 1.251 | 646,822 | -0.05(-3.87%) |
Nov 25, 2015 | 1.310 | 1.301 | 1.301 | 1.301 | 823,939 | -0.06(-4.32%) |
Nov 24, 2015 | 1.343 | 1.394 | 1.318 | 1.360 | 1,224,859 | +0.02(+1.25%) |
Nov 23, 2015 | 1.360 | 1.377 | 1.318 | 1.343 | 394,135 | -0.02(-1.23%) |
Nov 20, 2015 | 1.327 | 1.394 | 1.318 | 1.360 | 493,563 | +0.02(+1.25%) |
Nov 19, 2015 | 1.360 | 1.377 | 1.335 | 1.343 | 963,897 | +0.03(+2.56%) |
Nov 18, 2015 | 1.285 | 1.318 | 1.268 | 1.310 | 542,836 | +0.04(+3.31%) |
Nov 17, 2015 | 1.327 | 1.335 | 1.268 | 1.268 | 568,155 | -0.08(-5.63%) |
Nov 16, 2015 | 1.327 | 1.343 | 1.301 | 1.343 | 242,653 | +0.04(+3.23%) |
Nov 13, 2015 | 1.327 | 1.352 | 1.285 | 1.301 | 414,975 | +0.00(+0.00%) |
Nov 12, 2015 | 1.310 | 1.343 | 1.280 | 1.301 | 450,872 | -0.05(-3.73%) |
Nov 11, 2015 | 1.369 | 1.377 | 1.318 | 1.352 | 570,325 | +0.06(+4.55%) |
Nov 10, 2015 | 1.259 | 1.322 | 1.243 | 1.293 | 512,861 | +0.10(+8.45%) |
Nov 09, 2015 | 1.217 | 1.234 | 1.192 | 1.192 | 116,135 | -0.04(-3.40%) |
Nov 06, 2015 | 1.251 | 1.259 | 1.201 | 1.234 | 484,102 | -0.03(-2.00%) |
Nov 05, 2015 | 1.259 | 1.301 | 1.243 | 1.259 | 803,331 | +0.08(+7.14%) |
Nov 04, 2015 | 1.184 | 1.192 | 1.150 | 1.175 | 503,404 | -0.02(-1.41%) |
Nov 03, 2015 | 1.117 | 1.209 | 1.100 | 1.192 | 418,076 | +0.10(+9.23%) |
Nov 02, 2015 | 1.058 | 1.117 | 1.058 | 1.092 | 303,564 | +0.03(+3.17%) |
Oct 30, 2015 | 1.041 | 1.058 | 1.033 | 1.058 | 1,589,735 | +0.03(+2.44%) |
Oct 29, 2015 | 1.024 | 1.050 | 1.024 | 1.033 | 269,440 | -0.01(-0.81%) |
Oct 28, 2015 | 1.075 | 1.075 | 1.012 | 1.041 | 843,151 | -0.03(-2.36%) |
Oct 27, 2015 | 1.075 | 1.083 | 1.058 | 1.066 | 205,413 | -0.01(-0.78%) |
Oct 26, 2015 | 1.133 | 1.133 | 1.066 | 1.075 | 314,533 | -0.03(-2.29%) |
Oct 23, 2015 | 1.100 | 1.113 | 1.092 | 1.100 | 339,031 | +0.02(+1.55%) |
Oct 22, 2015 | 1.058 | 1.108 | 1.037 | 1.083 | 442,276 | +0.05(+4.88%) |
Oct 21, 2015 | 1.066 | 1.071 | 1.024 | 1.033 | 622,999 | -0.06(-5.38%) |
Oct 20, 2015 | 1.100 | 1.100 | 1.066 | 1.092 | 856,015 | +0.01(+0.77%) |
Oct 19, 2015 | 1.075 | 1.083 | 1.058 | 1.083 | 434,300 | -0.02(-1.53%) |
Oct 16, 2015 | 1.142 | 1.158 | 1.092 | 1.100 | 818,722 | -0.04(-3.68%) |
Oct 15, 2015 | 1.150 | 1.175 | 1.125 | 1.142 | 591,627 | -0.01(-0.73%) |
Oct 14, 2015 | 1.150 | 1.184 | 1.117 | 1.150 | 225,985 | +0.00(+0.00%) |
Oct 13, 2015 | 1.201 | 1.234 | 1.117 | 1.150 | 719,725 | -0.08(-6.80%) |
Oct 12, 2015 | 1.251 | 1.259 | 1.234 | 1.234 | 148,478 | -0.01(-0.68%) |
Oct 09, 2015 | 1.226 | 1.251 | 1.217 | 1.243 | 2,286,591 | +0.03(+2.78%) |
Oct 08, 2015 | 1.192 | 1.217 | 1.184 | 1.209 | 411,624 | +0.03(+2.13%) |
Oct 07, 2015 | 1.209 | 1.230 | 1.175 | 1.184 | 454,333 | +0.00(+0.00%) |
Oct 06, 2015 | 1.217 | 1.238 | 1.167 | 1.184 | 369,422 | -0.02(-1.40%) |
Oct 05, 2015 | 1.184 | 1.217 | 1.167 | 1.201 | 680,362 | +0.07(+5.93%) |
Oct 02, 2015 | 1.050 | 1.142 | 1.050 | 1.133 | 1,526,522 | +0.08(+8.00%) |
Oct 01, 2015 | 1.083 | 1.108 | 1.050 | 1.050 | 215,038 | -0.03(-3.10%) |
Sep 30, 2015 | 1.066 | 1.092 | 1.058 | 1.083 | 1,319,095 | +0.08(+7.50%) |
Sep 29, 2015 | 0.9908 | 1.033 | 0.9908 | 1.008 | 1,312,613 | +0.03(+2.56%) |
Sep 28, 2015 | 1.033 | 1.033 | 0.9824 | 0.9824 | 618,790 | -0.05(-4.88%) |
Sep 25, 2015 | 1.033 | 1.058 | 1.008 | 1.033 | 581,739 | +0.02(+1.65%) |
Sep 24, 2015 | 0.9572 | 1.024 | 0.9404 | 1.016 | 535,330 | +0.02(+1.68%) |
Sep 23, 2015 | 0.9992 | 1.016 | 0.9824 | 0.9992 | 344,439 | +0.00(+0.00%) |
Sep 22, 2015 | 1.041 | 1.058 | 0.9992 | 0.9992 | 1,677,965 | -0.08(-7.75%) |
Sep 21, 2015 | 1.075 | 1.117 | 1.075 | 1.083 | 271,098 | +0.00(+0.00%) |
Sep 18, 2015 | 1.133 | 1.159 | 1.075 | 1.083 | 580,043 | -0.08(-6.52%) |
Sep 17, 2015 | 1.150 | 1.184 | 1.142 | 1.159 | 824,056 | -0.02(-1.43%) |
Sep 16, 2015 | 1.175 | 1.184 | 1.150 | 1.175 | 2,355,853 | +0.04(+3.70%) |
Sep 15, 2015 | 1.092 | 1.133 | 1.092 | 1.133 | 259,131 | +0.03(+2.27%) |
Sep 14, 2015 | 1.083 | 1.125 | 1.050 | 1.108 | 504,513 | +0.04(+3.94%) |
Sep 11, 2015 | 1.033 | 1.075 | 1.033 | 1.066 | 215,214 | +0.02(+1.60%) |
Sep 10, 2015 | 1.024 | 1.075 | 1.008 | 1.050 | 457,368 | -0.01(-0.79%) |
Sep 09, 2015 | 1.083 | 1.092 | 1.050 | 1.058 | 226,310 | -0.01(-0.79%) |
Sep 08, 2015 | 1.117 | 1.117 | 1.050 | 1.066 | 570,294 | -0.04(-3.79%) |
Sep 04, 2015 | 1.117 | 1.108 | 1.108 | 1.108 | 489,266 | +0.01(+0.76%) |
Sep 03, 2015 | 1.050 | 1.117 | 1.050 | 1.100 | 331,252 | +0.03(+3.15%) |
Sep 02, 2015 | 1.083 | 1.083 | 1.050 | 1.066 | 241,237 | -0.03(-2.31%) |
Sep 01, 2015 | 1.092 | 1.100 | 1.066 | 1.092 | 282,891 | -0.04(-3.70%) |
Aug 31, 2015 | 1.083 | 1.133 | 1.066 | 1.133 | 320,372 | +0.00(+0.00%) |
Aug 28, 2015 | 1.150 | 1.154 | 1.117 | 1.133 | 227,171 | -0.03(-2.88%) |
Aug 27, 2015 | 1.117 | 1.175 | 1.117 | 1.167 | 543,885 | +0.08(+7.75%) |
Aug 26, 2015 | 1.066 | 1.092 | 1.050 | 1.083 | 318,479 | +0.02(+1.58%) |
Aug 25, 2015 | 1.100 | 1.108 | 1.058 | 1.066 | 462,467 | -0.01(-0.78%) |
Aug 24, 2015 | 1.075 | 1.117 | 1.058 | 1.075 | 559,463 | -0.07(-5.88%) |
Aug 21, 2015 | 1.142 | 1.159 | 1.133 | 1.142 | 296,026 | -0.03(-2.86%) |
Aug 20, 2015 | 1.159 | 1.188 | 1.133 | 1.175 | 416,313 | +0.03(+2.19%) |
Aug 19, 2015 | 1.175 | 1.193 | 1.142 | 1.150 | 420,252 | -0.07(-5.52%) |
Aug 18, 2015 | 1.192 | 1.222 | 1.167 | 1.217 | 630,385 | +0.02(+1.40%) |
Aug 17, 2015 | 1.217 | 1.255 | 1.201 | 1.201 | 341,029 | -0.02(-1.38%) |
Aug 14, 2015 | 1.209 | 1.243 | 1.209 | 1.217 | 1,448,718 | +0.01(+0.69%) |
Aug 13, 2015 | 1.226 | 1.234 | 1.201 | 1.209 | 373,229 | -0.03(-2.04%) |
Aug 12, 2015 | 1.276 | 1.280 | 1.226 | 1.234 | 2,991,229 | -0.02(-1.34%) |
Aug 11, 2015 | 1.259 | 1.268 | 1.234 | 1.251 | 744,261 | -0.04(-3.25%) |
Aug 10, 2015 | 1.276 | 1.301 | 1.268 | 1.293 | 1,347,028 | +0.01(+0.65%) |
Aug 07, 2015 | 1.318 | 1.318 | 1.276 | 1.285 | 1,710,975 | -0.04(-3.16%) |
Aug 06, 2015 | 1.327 | 1.335 | 1.318 | 1.327 | 375,882 | -0.02(-1.25%) |
Aug 05, 2015 | 1.360 | 1.360 | 1.335 | 1.343 | 268,356 | -0.03(-2.44%) |
Aug 04, 2015 | 1.419 | 1.453 | 1.369 | 1.377 | 285,675 | -0.01(-0.61%) |
Aug 03, 2015 | 1.411 | 1.427 | 1.369 | 1.385 | 169,438 | -0.02(-1.20%) |
Jul 31, 2015 | 1.411 | 1.436 | 1.394 | 1.402 | 411,233 | +0.01(+0.60%) |
Jul 30, 2015 | 1.343 | 1.402 | 1.343 | 1.394 | 335,676 | +0.05(+3.75%) |
Jul 29, 2015 | 1.327 | 1.360 | 1.318 | 1.343 | 377,242 | +0.01(+0.63%) |
Jul 28, 2015 | 1.343 | 1.360 | 1.310 | 1.335 | 490,333 | -0.01(-0.63%) |
Jul 27, 2015 | 1.285 | 1.370 | 1.276 | 1.343 | 427,430 | +0.03(+2.56%) |
Jul 24, 2015 | 1.385 | 1.385 | 1.285 | 1.310 | 957,885 | -0.09(-6.59%) |
Jul 23, 2015 | 1.419 | 1.436 | 1.402 | 1.402 | 1,109,886 | -0.08(-5.11%) |
Jul 22, 2015 | 1.478 | 1.528 | 1.461 | 1.478 | 407,857 | -0.02(-1.12%) |
Jul 21, 2015 | 1.453 | 1.520 | 1.453 | 1.495 | 102,666 | +0.03(+1.71%) |
Jul 20, 2015 | 1.511 | 1.511 | 1.461 | 1.469 | 379,177 | -0.05(-3.32%) |
Jul 17, 2015 | 1.562 | 1.562 | 1.515 | 1.520 | 565,622 | -0.04(-2.69%) |
Jul 16, 2015 | 1.595 | 1.604 | 1.549 | 1.562 | 544,507 | -0.02(-1.06%) |
Jul 15, 2015 | 1.595 | 1.604 | 1.570 | 1.578 | 400,258 | -0.04(-2.59%) |
Jul 14, 2015 | 1.578 | 1.646 | 1.566 | 1.620 | 648,003 | +0.06(+3.76%) |
Jul 13, 2015 | 1.553 | 1.587 | 1.528 | 1.562 | 614,264 | +0.00(+0.00%) |
Jul 10, 2015 | 1.528 | 1.562 | 1.490 | 1.562 | 1,015,950 | +0.10(+6.90%) |
Jul 09, 2015 | 1.503 | 1.520 | 1.453 | 1.461 | 338,816 | -0.03(-1.69%) |
Jul 08, 2015 | 1.486 | 1.520 | 1.478 | 1.486 | 1,519,455 | -0.03(-1.67%) |
Jul 07, 2015 | 1.528 | 1.528 | 1.486 | 1.511 | 1,017,172 | -0.04(-2.70%) |
Jul 06, 2015 | 1.528 | 1.595 | 1.528 | 1.553 | 793,870 | -0.03(-1.60%) |
Jul 02, 2015 | 1.553 | 1.578 | 1.578 | 1.578 | 819,890 | +0.03(+1.62%) |
Jul 01, 2015 | 1.587 | 1.604 | 1.537 | 1.553 | 441,006 | -0.03(-1.60%) |
Jun 30, 2015 | 1.612 | 1.628 | 1.549 | 1.578 | 436,648 | -0.03(-1.57%) |
Jun 29, 2015 | 1.511 | 1.604 | 1.503 | 1.604 | 1,490,445 | +0.04(+2.69%) |
Jun 26, 2015 | 1.595 | 1.604 | 1.553 | 1.562 | 1,613,473 | -0.01(-0.53%) |
Jun 25, 2015 | 1.654 | 1.654 | 1.562 | 1.570 | 998,779 | -0.08(-5.08%) |
Jun 24, 2015 | 1.696 | 1.704 | 1.637 | 1.654 | 563,053 | -0.04(-2.48%) |
Jun 23, 2015 | 1.730 | 1.746 | 1.696 | 1.696 | 621,600 | -0.04(-2.42%) |
Jun 22, 2015 | 1.755 | 1.755 | 1.730 | 1.738 | 299,217 | +0.03(+1.97%) |
Jun 19, 2015 | 1.755 | 1.763 | 1.696 | 1.704 | 929,017 | -0.07(-3.79%) |
Jun 18, 2015 | 1.755 | 1.780 | 1.738 | 1.772 | 535,576 | +0.03(+1.44%) |
Jun 17, 2015 | 1.696 | 1.751 | 1.696 | 1.746 | 352,866 | +0.03(+1.96%) |
Jun 16, 2015 | 1.713 | 1.730 | 1.696 | 1.713 | 315,984 | +0.02(+0.99%) |
Jun 15, 2015 | 1.713 | 1.738 | 1.696 | 1.696 | 290,941 | -0.03(-1.46%) |
Jun 12, 2015 | 1.730 | 1.738 | 1.704 | 1.721 | 163,970 | -0.01(-0.49%) |
Jun 11, 2015 | 1.696 | 1.730 | 1.679 | 1.730 | 338,021 | +0.02(+0.98%) |
Jun 10, 2015 | 1.780 | 1.797 | 1.704 | 1.713 | 475,728 | -0.03(-1.92%) |
Jun 09, 2015 | 1.780 | 1.797 | 1.746 | 1.746 | 235,944 | -0.04(-2.35%) |
Jun 08, 2015 | 1.780 | 1.814 | 1.755 | 1.788 | 403,677 | +0.05(+2.90%) |
Jun 05, 2015 | 1.763 | 1.776 | 1.721 | 1.738 | 260,032 | -0.02(-0.96%) |
Jun 04, 2015 | 1.788 | 1.797 | 1.730 | 1.755 | 333,824 | -0.04(-2.34%) |
Jun 03, 2015 | 1.847 | 1.864 | 1.780 | 1.797 | 459,514 | -0.05(-2.73%) |
Jun 02, 2015 | 1.814 | 1.864 | 1.805 | 1.847 | 910,571 | +0.07(+3.77%) |