Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.010 | 3.185 | 2.900 | 3.100 | 2,448,970 | +0.05(+1.64%) |
May 27, 2016 | 3.200 | 3.050 | 3.050 | 3.050 | 2,542,100 | -0.21(-6.44%) |
May 26, 2016 | 3.380 | 3.450 | 3.225 | 3.260 | 1,434,653 | -0.03(-0.91%) |
May 25, 2016 | 3.140 | 3.370 | 3.030 | 3.290 | 1,668,556 | +0.15(+4.78%) |
May 24, 2016 | 3.400 | 3.440 | 3.140 | 3.140 | 2,604,755 | -0.36(-10.29%) |
May 23, 2016 | 3.440 | 3.600 | 3.370 | 3.500 | 1,389,272 | -0.03(-0.85%) |
May 20, 2016 | 3.460 | 3.530 | 3.304 | 3.530 | 2,861,408 | +0.17(+5.06%) |
May 19, 2016 | 3.310 | 3.550 | 3.180 | 3.360 | 3,226,844 | -0.08(-2.33%) |
May 18, 2016 | 3.710 | 3.780 | 3.430 | 3.440 | 3,171,023 | -0.36(-9.47%) |
May 17, 2016 | 3.690 | 3.890 | 3.664 | 3.800 | 2,347,747 | +0.09(+2.43%) |
May 16, 2016 | 3.780 | 3.880 | 3.710 | 3.710 | 2,063,650 | +0.04(+1.09%) |
May 13, 2016 | 3.720 | 3.770 | 3.620 | 3.670 | 1,762,069 | -0.04(-1.08%) |
May 12, 2016 | 3.750 | 3.790 | 3.580 | 3.710 | 1,935,233 | +0.01(+0.27%) |
May 11, 2016 | 3.900 | 3.950 | 3.610 | 3.700 | 2,997,566 | -0.02(-0.54%) |
May 10, 2016 | 3.570 | 3.780 | 3.450 | 3.720 | 1,465,353 | +0.13(+3.62%) |
May 09, 2016 | 3.770 | 3.780 | 3.500 | 3.590 | 2,640,405 | -0.31(-7.95%) |
May 06, 2016 | 3.950 | 4.100 | 3.900 | 3.900 | 2,597,622 | +0.03(+0.78%) |
May 05, 2016 | 3.670 | 3.890 | 3.650 | 3.870 | 2,307,261 | +0.33(+9.32%) |
May 04, 2016 | 3.690 | 3.900 | 3.460 | 3.540 | 3,135,044 | -0.29(-7.57%) |
May 03, 2016 | 3.920 | 4.060 | 3.700 | 3.830 | 2,317,372 | -0.12(-3.04%) |
May 02, 2016 | 4.210 | 4.230 | 3.860 | 3.950 | 3,192,237 | -0.20(-4.82%) |
Apr 29, 2016 | 4.120 | 4.280 | 4.100 | 4.150 | 2,546,941 | +0.16(+4.01%) |
Apr 28, 2016 | 3.960 | 4.120 | 3.900 | 3.990 | 3,188,493 | +0.12(+3.10%) |
Apr 27, 2016 | 3.920 | 3.950 | 3.730 | 3.870 | 2,203,851 | +0.08(+2.11%) |
Apr 26, 2016 | 3.640 | 3.790 | 3.400 | 3.790 | 2,848,702 | +0.11(+2.99%) |
Apr 25, 2016 | 3.750 | 3.892 | 3.609 | 3.680 | 1,805,104 | -0.10(-2.65%) |
Apr 22, 2016 | 3.920 | 4.016 | 3.650 | 3.780 | 3,030,809 | -0.15(-3.82%) |
Apr 21, 2016 | 4.080 | 4.190 | 3.800 | 3.930 | 4,679,450 | +0.21(+5.65%) |
Apr 20, 2016 | 3.890 | 4.170 | 3.660 | 3.720 | 7,207,638 | -0.10(-2.62%) |
Apr 19, 2016 | 3.320 | 3.850 | 3.310 | 3.820 | 4,920,733 | +0.75(+24.43%) |
Apr 18, 2016 | 3.150 | 3.180 | 3.030 | 3.070 | 1,551,113 | +0.02(+0.66%) |
Apr 15, 2016 | 2.920 | 3.080 | 2.890 | 3.050 | 1,308,999 | +0.15(+5.17%) |
Apr 14, 2016 | 2.930 | 3.000 | 2.790 | 2.900 | 1,533,016 | -0.09(-3.01%) |
Apr 13, 2016 | 2.930 | 3.085 | 2.880 | 2.990 | 1,788,367 | +0.02(+0.67%) |
Apr 12, 2016 | 3.140 | 3.160 | 2.960 | 2.970 | 2,833,238 | -0.06(-1.98%) |
Apr 11, 2016 | 2.920 | 3.130 | 2.900 | 3.030 | 3,056,080 | +0.23(+8.21%) |
Apr 08, 2016 | 2.690 | 2.850 | 2.690 | 2.800 | 1,300,424 | +0.13(+4.87%) |
Apr 07, 2016 | 2.550 | 2.730 | 2.530 | 2.670 | 1,438,386 | +0.17(+6.80%) |
Apr 06, 2016 | 2.470 | 2.550 | 2.450 | 2.500 | 956,178 | -0.01(-0.40%) |
Apr 05, 2016 | 2.500 | 2.530 | 2.420 | 2.510 | 1,048,407 | +0.10(+4.15%) |
Apr 04, 2016 | 2.440 | 2.450 | 2.350 | 2.410 | 800,029 | -0.07(-2.82%) |
Apr 01, 2016 | 2.360 | 2.480 | 2.330 | 2.480 | 1,383,621 | +0.02(+0.81%) |
Mar 31, 2016 | 2.600 | 2.620 | 2.450 | 2.460 | 916,651 | -0.04(-1.60%) |
Mar 30, 2016 | 2.620 | 2.650 | 2.440 | 2.500 | 1,268,910 | -0.07(-2.72%) |
Mar 29, 2016 | 2.390 | 2.590 | 2.350 | 2.570 | 1,661,281 | +0.20(+8.44%) |
Mar 28, 2016 | 2.400 | 2.430 | 2.300 | 2.370 | 1,052,929 | -0.06(-2.47%) |
Mar 24, 2016 | 2.450 | 2.430 | 2.430 | 2.430 | 1,110,400 | +0.00(+0.00%) |
Mar 23, 2016 | 2.480 | 2.550 | 2.360 | 2.430 | 2,023,075 | -0.19(-7.25%) |
Mar 22, 2016 | 2.700 | 2.730 | 2.560 | 2.620 | 1,241,497 | -0.01(-0.38%) |
Mar 21, 2016 | 2.600 | 2.730 | 2.550 | 2.630 | 1,382,517 | +0.00(+0.00%) |
Mar 18, 2016 | 2.620 | 2.730 | 2.520 | 2.630 | 4,125,058 | +0.03(+1.15%) |
Mar 17, 2016 | 2.780 | 2.910 | 2.560 | 2.600 | 2,716,673 | -0.06(-2.26%) |
Mar 16, 2016 | 2.370 | 2.670 | 2.340 | 2.660 | 1,477,910 | +0.25(+10.37%) |
Mar 15, 2016 | 2.530 | 2.550 | 2.310 | 2.410 | 1,574,718 | -0.17(-6.59%) |
Mar 14, 2016 | 2.680 | 2.720 | 2.460 | 2.580 | 2,061,434 | +0.02(+0.78%) |
Mar 11, 2016 | 2.830 | 2.850 | 2.500 | 2.560 | 2,332,952 | -0.17(-6.23%) |
Mar 10, 2016 | 2.330 | 2.740 | 2.310 | 2.730 | 3,075,987 | +0.43(+18.70%) |
Mar 09, 2016 | 2.150 | 2.355 | 2.100 | 2.300 | 1,191,222 | +0.07(+3.14%) |
Mar 08, 2016 | 2.280 | 2.380 | 2.194 | 2.230 | 1,836,086 | -0.04(-1.76%) |
Mar 07, 2016 | 2.260 | 2.320 | 2.160 | 2.270 | 2,043,433 | +0.17(+8.10%) |
Mar 04, 2016 | 2.010 | 2.280 | 1.950 | 2.100 | 3,562,754 | +0.22(+11.70%) |
Mar 03, 2016 | 1.740 | 1.935 | 1.730 | 1.880 | 1,634,886 | +0.16(+9.30%) |
Mar 02, 2016 | 1.590 | 1.720 | 1.590 | 1.720 | 793,243 | +0.13(+8.18%) |
Mar 01, 2016 | 1.680 | 1.700 | 1.580 | 1.590 | 1,011,460 | -0.09(-5.36%) |
Feb 29, 2016 | 1.710 | 1.740 | 1.570 | 1.680 | 858,443 | +0.02(+1.20%) |
Feb 26, 2016 | 1.670 | 1.720 | 1.630 | 1.660 | 686,203 | -0.03(-1.78%) |
Feb 25, 2016 | 1.660 | 1.720 | 1.640 | 1.690 | 707,172 | +0.01(+0.60%) |
Feb 24, 2016 | 1.710 | 1.780 | 1.650 | 1.680 | 1,254,825 | +0.07(+4.35%) |
Feb 23, 2016 | 1.650 | 1.700 | 1.600 | 1.610 | 919,876 | -0.03(-1.83%) |
Feb 22, 2016 | 1.690 | 1.730 | 1.640 | 1.640 | 961,887 | -0.13(-7.34%) |
Feb 19, 2016 | 1.810 | 1.830 | 1.740 | 1.770 | 744,606 | +0.02(+1.14%) |
Feb 18, 2016 | 1.620 | 1.780 | 1.620 | 1.750 | 1,465,721 | +0.13(+8.02%) |
Feb 17, 2016 | 1.600 | 1.665 | 1.600 | 1.620 | 767,190 | +0.02(+1.25%) |
Feb 16, 2016 | 1.630 | 1.700 | 1.580 | 1.600 | 980,699 | -0.11(-6.43%) |
Feb 12, 2016 | 1.650 | 1.710 | 1.710 | 1.710 | 1,087,700 | +0.03(+1.79%) |
Feb 11, 2016 | 1.630 | 1.740 | 1.600 | 1.680 | 1,823,172 | +0.21(+14.29%) |
Feb 10, 2016 | 1.460 | 1.500 | 1.410 | 1.470 | 652,553 | +0.00(+0.00%) |
Feb 09, 2016 | 1.600 | 1.710 | 1.450 | 1.470 | 1,169,940 | -0.11(-6.96%) |
Feb 08, 2016 | 1.410 | 1.620 | 1.410 | 1.580 | 3,203,863 | +0.23(+17.04%) |
Feb 05, 2016 | 1.260 | 1.370 | 1.248 | 1.350 | 1,230,988 | +0.08(+6.30%) |
Feb 04, 2016 | 1.270 | 1.325 | 1.250 | 1.270 | 939,517 | +0.04(+3.25%) |
Feb 03, 2016 | 1.200 | 1.260 | 1.200 | 1.230 | 596,981 | +0.05(+4.24%) |
Feb 02, 2016 | 1.230 | 1.290 | 1.180 | 1.180 | 387,013 | -0.08(-6.35%) |
Feb 01, 2016 | 1.250 | 1.290 | 1.220 | 1.260 | 424,806 | +0.02(+1.61%) |
Jan 29, 2016 | 1.220 | 1.260 | 1.210 | 1.240 | 448,742 | +0.00(+0.00%) |
Jan 28, 2016 | 1.260 | 1.280 | 1.200 | 1.240 | 432,657 | -0.03(-2.36%) |
Jan 27, 2016 | 1.240 | 1.280 | 1.210 | 1.270 | 476,495 | +0.02(+1.60%) |
Jan 26, 2016 | 1.130 | 1.260 | 1.120 | 1.250 | 880,907 | +0.15(+13.64%) |
Jan 25, 2016 | 1.120 | 1.160 | 1.100 | 1.100 | 704,172 | +0.02(+1.85%) |
Jan 22, 2016 | 1.050 | 1.100 | 1.030 | 1.080 | 383,415 | +0.03(+2.86%) |
Jan 21, 2016 | 1.060 | 1.070 | 1.010 | 1.050 | 325,073 | +0.01(+0.96%) |
Jan 20, 2016 | 1.090 | 1.110 | 1.000 | 1.040 | 735,975 | +0.03(+2.97%) |
Jan 19, 2016 | 1.120 | 1.130 | 1.010 | 1.010 | 889,040 | -0.09(-8.18%) |
Jan 15, 2016 | 1.210 | 1.100 | 1.100 | 1.100 | 734,700 | -0.06(-5.17%) |
Jan 14, 2016 | 1.200 | 1.210 | 1.110 | 1.160 | 767,932 | -0.05(-4.13%) |
Jan 13, 2016 | 1.260 | 1.260 | 1.180 | 1.210 | 396,296 | -0.05(-3.97%) |
Jan 12, 2016 | 1.350 | 1.350 | 1.155 | 1.260 | 1,068,681 | -0.09(-6.67%) |
Jan 11, 2016 | 1.410 | 1.420 | 1.330 | 1.350 | 563,772 | -0.06(-4.26%) |
Jan 08, 2016 | 1.420 | 1.450 | 1.380 | 1.410 | 377,591 | -0.03(-2.08%) |
Jan 07, 2016 | 1.470 | 1.480 | 1.400 | 1.440 | 666,371 | -0.02(-1.37%) |
Jan 06, 2016 | 1.450 | 1.480 | 1.442 | 1.460 | 421,713 | +0.02(+1.39%) |
Jan 05, 2016 | 1.430 | 1.450 | 1.420 | 1.440 | 154,080 | +0.00(+0.00%) |
Jan 04, 2016 | 1.430 | 1.480 | 1.400 | 1.440 | 447,654 | +0.02(+1.41%) |
Dec 31, 2015 | 1.380 | 1.420 | 1.420 | 1.420 | 576,600 | +0.03(+2.16%) |
Dec 30, 2015 | 1.380 | 1.400 | 1.370 | 1.390 | 306,768 | -0.01(-0.71%) |
Dec 29, 2015 | 1.430 | 1.440 | 1.390 | 1.400 | 393,880 | -0.01(-0.71%) |
Dec 28, 2015 | 1.430 | 1.450 | 1.400 | 1.410 | 331,652 | -0.04(-2.76%) |
Dec 24, 2015 | 1.430 | 1.450 | 1.450 | 1.450 | 254,800 | +0.01(+0.69%) |
Dec 23, 2015 | 1.420 | 1.460 | 1.410 | 1.440 | 388,011 | +0.02(+1.41%) |
Dec 22, 2015 | 1.410 | 1.470 | 1.400 | 1.420 | 234,128 | +0.00(+0.00%) |
Dec 21, 2015 | 1.450 | 1.480 | 1.405 | 1.420 | 324,050 | -0.01(-0.70%) |
Dec 18, 2015 | 1.390 | 1.460 | 1.390 | 1.430 | 614,482 | +0.06(+4.38%) |
Dec 17, 2015 | 1.420 | 1.450 | 1.360 | 1.370 | 723,258 | -0.08(-5.52%) |
Dec 16, 2015 | 1.440 | 1.460 | 1.390 | 1.450 | 993,491 | +0.05(+3.57%) |
Dec 15, 2015 | 1.380 | 1.410 | 1.360 | 1.400 | 273,455 | +0.02(+1.45%) |
Dec 14, 2015 | 1.400 | 1.420 | 1.370 | 1.380 | 567,044 | -0.03(-2.13%) |
Dec 11, 2015 | 1.430 | 1.440 | 1.380 | 1.410 | 503,690 | -0.03(-2.08%) |
Dec 10, 2015 | 1.430 | 1.450 | 1.400 | 1.440 | 243,207 | +0.02(+1.41%) |
Dec 09, 2015 | 1.420 | 1.450 | 1.390 | 1.420 | 295,995 | +0.02(+1.43%) |
Dec 08, 2015 | 1.420 | 1.420 | 1.380 | 1.400 | 379,186 | +0.01(+0.72%) |
Dec 07, 2015 | 1.470 | 1.470 | 1.390 | 1.390 | 559,781 | -0.07(-4.79%) |
Dec 04, 2015 | 1.520 | 1.570 | 1.450 | 1.460 | 1,007,783 | -0.05(-3.31%) |
Dec 03, 2015 | 1.450 | 1.520 | 1.440 | 1.510 | 375,113 | +0.07(+4.86%) |
Dec 02, 2015 | 1.460 | 1.480 | 1.410 | 1.440 | 396,474 | -0.04(-2.70%) |
Dec 01, 2015 | 1.440 | 1.490 | 1.410 | 1.480 | 447,895 | +0.06(+4.23%) |
Nov 30, 2015 | 1.380 | 1.450 | 1.380 | 1.420 | 398,241 | +0.04(+2.90%) |
Nov 27, 2015 | 1.440 | 1.450 | 1.360 | 1.380 | 431,463 | -0.08(-5.48%) |
Nov 25, 2015 | 1.450 | 1.460 | 1.460 | 1.460 | 221,900 | +0.01(+0.69%) |
Nov 24, 2015 | 1.410 | 1.500 | 1.410 | 1.450 | 650,744 | +0.07(+5.07%) |
Nov 23, 2015 | 1.370 | 1.400 | 1.330 | 1.380 | 425,844 | +0.01(+0.73%) |
Nov 20, 2015 | 1.480 | 1.490 | 1.370 | 1.370 | 806,628 | -0.09(-6.16%) |
Nov 19, 2015 | 1.460 | 1.540 | 1.420 | 1.460 | 1,082,603 | +0.04(+2.82%) |
Nov 18, 2015 | 1.440 | 1.450 | 1.380 | 1.420 | 690,074 | +0.01(+0.71%) |
Nov 17, 2015 | 1.540 | 1.540 | 1.410 | 1.410 | 684,698 | -0.14(-9.03%) |
Nov 16, 2015 | 1.500 | 1.550 | 1.500 | 1.550 | 422,762 | +0.06(+4.03%) |
Nov 13, 2015 | 1.460 | 1.530 | 1.426 | 1.490 | 391,756 | +0.02(+1.36%) |
Nov 12, 2015 | 1.460 | 1.530 | 1.435 | 1.470 | 442,917 | -0.03(-2.00%) |
Nov 11, 2015 | 1.480 | 1.510 | 1.440 | 1.500 | 299,726 | +0.04(+2.74%) |
Nov 10, 2015 | 1.480 | 1.500 | 1.440 | 1.460 | 378,168 | -0.05(-3.31%) |
Nov 09, 2015 | 1.470 | 1.520 | 1.417 | 1.510 | 655,317 | +0.07(+4.86%) |
Nov 06, 2015 | 1.440 | 1.460 | 1.380 | 1.440 | 907,256 | -0.04(-2.70%) |
Nov 05, 2015 | 1.520 | 1.559 | 1.450 | 1.480 | 777,879 | -0.04(-2.63%) |
Nov 04, 2015 | 1.580 | 1.600 | 1.510 | 1.520 | 477,100 | -0.04(-2.56%) |
Nov 03, 2015 | 1.540 | 1.580 | 1.510 | 1.560 | 482,596 | +0.00(+0.00%) |
Nov 02, 2015 | 1.610 | 1.612 | 1.520 | 1.560 | 867,250 | -0.09(-5.45%) |
Oct 30, 2015 | 1.650 | 1.690 | 1.640 | 1.650 | 448,641 | -0.01(-0.60%) |
Oct 29, 2015 | 1.700 | 1.740 | 1.650 | 1.660 | 682,783 | -0.08(-4.60%) |
Oct 28, 2015 | 1.790 | 1.880 | 1.700 | 1.740 | 1,241,686 | +0.00(+0.00%) |
Oct 27, 2015 | 1.730 | 1.780 | 1.705 | 1.740 | 379,585 | -0.03(-1.69%) |
Oct 26, 2015 | 1.810 | 1.820 | 1.730 | 1.770 | 261,029 | -0.02(-1.12%) |
Oct 23, 2015 | 1.790 | 1.820 | 1.720 | 1.790 | 581,152 | +0.03(+1.70%) |
Oct 22, 2015 | 1.700 | 1.810 | 1.700 | 1.760 | 458,433 | +0.02(+1.15%) |
Oct 21, 2015 | 1.790 | 1.790 | 1.700 | 1.740 | 502,001 | -0.08(-4.40%) |
Oct 20, 2015 | 1.730 | 1.850 | 1.729 | 1.820 | 549,656 | +0.09(+5.20%) |
Oct 19, 2015 | 1.810 | 1.850 | 1.700 | 1.730 | 891,701 | -0.11(-5.98%) |
Oct 16, 2015 | 1.870 | 1.940 | 1.830 | 1.840 | 442,549 | -0.08(-4.17%) |
Oct 15, 2015 | 1.890 | 1.920 | 1.809 | 1.920 | 608,139 | +0.03(+1.59%) |
Oct 14, 2015 | 1.760 | 1.900 | 1.760 | 1.890 | 994,138 | +0.15(+8.62%) |
Oct 13, 2015 | 1.760 | 1.804 | 1.700 | 1.740 | 542,115 | -0.01(-0.57%) |
Oct 12, 2015 | 1.850 | 1.880 | 1.750 | 1.750 | 579,992 | -0.06(-3.31%) |
Oct 09, 2015 | 1.800 | 1.810 | 1.760 | 1.810 | 470,676 | +0.07(+4.02%) |
Oct 08, 2015 | 1.710 | 1.840 | 1.650 | 1.740 | 839,671 | -0.04(-2.25%) |
Oct 07, 2015 | 1.810 | 1.820 | 1.700 | 1.780 | 815,222 | +0.01(+0.56%) |
Oct 06, 2015 | 1.710 | 1.800 | 1.700 | 1.770 | 1,103,223 | +0.05(+2.91%) |
Oct 05, 2015 | 1.700 | 1.750 | 1.690 | 1.720 | 807,440 | +0.04(+2.38%) |
Oct 02, 2015 | 1.640 | 1.690 | 1.620 | 1.680 | 972,063 | +0.06(+3.70%) |
Oct 01, 2015 | 1.530 | 1.635 | 1.530 | 1.620 | 335,853 | +0.07(+4.52%) |
Sep 30, 2015 | 1.500 | 1.570 | 1.500 | 1.550 | 282,433 | +0.03(+1.97%) |
Sep 29, 2015 | 1.520 | 1.610 | 1.500 | 1.520 | 366,374 | -0.02(-1.30%) |
Sep 28, 2015 | 1.540 | 1.580 | 1.520 | 1.540 | 402,588 | -0.08(-4.94%) |
Sep 25, 2015 | 1.610 | 1.640 | 1.585 | 1.620 | 335,012 | -0.02(-1.22%) |
Sep 24, 2015 | 1.550 | 1.640 | 1.520 | 1.640 | 596,942 | +0.12(+7.89%) |
Sep 23, 2015 | 1.580 | 1.590 | 1.500 | 1.520 | 307,415 | -0.04(-2.56%) |
Sep 22, 2015 | 1.550 | 1.580 | 1.540 | 1.560 | 316,758 | -0.06(-3.70%) |
Sep 21, 2015 | 1.590 | 1.670 | 1.580 | 1.620 | 366,517 | +0.02(+1.25%) |
Sep 18, 2015 | 1.670 | 1.700 | 1.600 | 1.600 | 1,422,655 | -0.04(-2.44%) |
Sep 17, 2015 | 1.560 | 1.660 | 1.520 | 1.640 | 940,366 | +0.03(+1.86%) |
Sep 16, 2015 | 1.540 | 1.620 | 1.540 | 1.610 | 568,090 | +0.11(+7.33%) |
Sep 15, 2015 | 1.550 | 1.610 | 1.500 | 1.500 | 482,392 | -0.06(-3.85%) |
Sep 14, 2015 | 1.500 | 1.625 | 1.470 | 1.560 | 675,052 | +0.03(+1.96%) |
Sep 11, 2015 | 1.460 | 1.550 | 1.370 | 1.530 | 950,920 | +0.08(+5.52%) |
Sep 10, 2015 | 1.530 | 1.580 | 1.430 | 1.450 | 956,439 | -0.06(-3.97%) |
Sep 09, 2015 | 1.570 | 1.620 | 1.500 | 1.510 | 516,151 | -0.08(-5.03%) |
Sep 08, 2015 | 1.640 | 1.665 | 1.570 | 1.590 | 434,450 | +0.02(+1.27%) |
Sep 04, 2015 | 1.540 | 1.570 | 1.570 | 1.570 | 386,700 | +0.00(+0.00%) |
Sep 03, 2015 | 1.590 | 1.680 | 1.560 | 1.570 | 519,503 | -0.06(-3.68%) |
Sep 02, 2015 | 1.690 | 1.700 | 1.570 | 1.630 | 613,912 | -0.06(-3.55%) |
Sep 01, 2015 | 1.690 | 1.770 | 1.680 | 1.690 | 567,882 | +0.00(+0.00%) |
Aug 31, 2015 | 1.700 | 1.780 | 1.620 | 1.690 | 1,861,157 | +0.01(+0.60%) |
Aug 28, 2015 | 1.560 | 1.750 | 1.550 | 1.680 | 1,987,542 | +0.16(+10.53%) |
Aug 27, 2015 | 1.420 | 1.570 | 1.400 | 1.520 | 933,729 | +0.12(+8.57%) |
Aug 26, 2015 | 1.430 | 1.450 | 1.360 | 1.400 | 986,016 | -0.09(-6.04%) |
Aug 25, 2015 | 1.560 | 1.580 | 1.440 | 1.490 | 560,861 | +0.01(+0.68%) |
Aug 24, 2015 | 1.590 | 1.700 | 1.470 | 1.480 | 1,087,586 | -0.17(-10.30%) |
Aug 21, 2015 | 1.820 | 1.840 | 1.600 | 1.650 | 1,685,993 | -0.13(-7.30%) |
Aug 20, 2015 | 1.930 | 1.940 | 1.780 | 1.780 | 1,389,636 | -0.02(-1.11%) |
Aug 19, 2015 | 1.780 | 1.870 | 1.769 | 1.800 | 911,196 | +0.08(+4.65%) |
Aug 18, 2015 | 1.760 | 1.780 | 1.700 | 1.720 | 700,365 | -0.12(-6.52%) |
Aug 17, 2015 | 1.730 | 1.850 | 1.730 | 1.840 | 695,819 | +0.10(+5.75%) |
Aug 14, 2015 | 1.770 | 1.870 | 1.720 | 1.740 | 604,188 | -0.03(-1.69%) |
Aug 13, 2015 | 1.780 | 1.850 | 1.700 | 1.770 | 819,700 | -0.13(-6.84%) |
Aug 12, 2015 | 1.680 | 1.900 | 1.680 | 1.900 | 1,512,814 | +0.27(+16.56%) |
Aug 11, 2015 | 1.590 | 1.640 | 1.500 | 1.630 | 927,147 | +0.08(+5.16%) |
Aug 10, 2015 | 1.360 | 1.550 | 1.360 | 1.550 | 1,037,158 | +0.18(+13.14%) |
Aug 07, 2015 | 1.350 | 1.500 | 1.350 | 1.370 | 1,074,537 | +0.02(+1.48%) |
Aug 06, 2015 | 1.250 | 1.350 | 1.250 | 1.350 | 589,351 | +0.10(+8.00%) |
Aug 05, 2015 | 1.340 | 1.370 | 1.250 | 1.250 | 679,614 | -0.11(-8.09%) |
Aug 04, 2015 | 1.350 | 1.390 | 1.330 | 1.360 | 305,194 | +0.01(+0.74%) |
Aug 03, 2015 | 1.340 | 1.400 | 1.330 | 1.350 | 297,593 | -0.02(-1.46%) |
Jul 31, 2015 | 1.390 | 1.430 | 1.370 | 1.370 | 417,488 | +0.02(+1.48%) |
Jul 30, 2015 | 1.340 | 1.390 | 1.330 | 1.350 | 482,213 | +0.02(+1.50%) |
Jul 29, 2015 | 1.350 | 1.390 | 1.320 | 1.330 | 638,867 | -0.01(-0.75%) |
Jul 28, 2015 | 1.340 | 1.390 | 1.330 | 1.340 | 618,119 | +0.00(+0.00%) |
Jul 27, 2015 | 1.390 | 1.500 | 1.330 | 1.340 | 1,191,404 | -0.10(-6.94%) |
Jul 24, 2015 | 1.300 | 1.440 | 1.260 | 1.440 | 1,234,599 | +0.12(+9.09%) |
Jul 23, 2015 | 1.410 | 1.430 | 1.290 | 1.320 | 1,112,631 | -0.10(-7.04%) |
Jul 22, 2015 | 1.390 | 1.460 | 1.320 | 1.420 | 1,025,066 | +0.00(+0.00%) |
Jul 21, 2015 | 1.460 | 1.510 | 1.410 | 1.420 | 924,506 | -0.02(-1.39%) |
Jul 20, 2015 | 1.560 | 1.560 | 1.420 | 1.440 | 1,344,624 | -0.17(-10.56%) |
Jul 17, 2015 | 1.720 | 1.720 | 1.580 | 1.610 | 1,007,797 | -0.12(-6.94%) |
Jul 16, 2015 | 1.720 | 1.750 | 1.700 | 1.730 | 434,902 | +0.01(+0.58%) |
Jul 15, 2015 | 1.820 | 1.830 | 1.720 | 1.720 | 557,260 | -0.13(-7.03%) |
Jul 14, 2015 | 1.810 | 1.900 | 1.810 | 1.850 | 394,054 | +0.01(+0.54%) |
Jul 13, 2015 | 1.750 | 1.840 | 1.710 | 1.840 | 571,701 | +0.08(+4.55%) |
Jul 10, 2015 | 1.830 | 1.850 | 1.750 | 1.760 | 553,591 | -0.04(-2.22%) |
Jul 09, 2015 | 1.870 | 1.870 | 1.780 | 1.800 | 620,893 | -0.02(-1.10%) |
Jul 08, 2015 | 1.910 | 1.940 | 1.800 | 1.820 | 933,222 | -0.07(-3.70%) |
Jul 07, 2015 | 1.920 | 1.920 | 1.850 | 1.890 | 1,116,029 | -0.13(-6.44%) |
Jul 06, 2015 | 1.870 | 2.045 | 1.850 | 2.020 | 775,094 | +0.10(+5.21%) |
Jul 02, 2015 | 1.930 | 1.920 | 1.920 | 1.920 | 685,600 | +0.02(+1.05%) |
Jul 01, 2015 | 1.990 | 2.005 | 1.900 | 1.900 | 887,728 | -0.09(-4.52%) |
Jun 30, 2015 | 2.000 | 2.060 | 1.980 | 1.990 | 530,498 | -0.03(-1.49%) |
Jun 29, 2015 | 2.030 | 2.055 | 1.990 | 2.020 | 542,156 | -0.01(-0.49%) |
Jun 26, 2015 | 2.040 | 2.070 | 2.010 | 2.030 | 288,453 | -0.02(-0.98%) |
Jun 25, 2015 | 2.040 | 2.070 | 2.020 | 2.050 | 308,191 | +0.02(+0.99%) |
Jun 24, 2015 | 2.030 | 2.060 | 2.020 | 2.030 | 478,249 | +0.01(+0.50%) |
Jun 23, 2015 | 2.040 | 2.080 | 2.020 | 2.020 | 663,254 | -0.02(-0.98%) |
Jun 22, 2015 | 2.150 | 2.150 | 2.025 | 2.040 | 954,303 | -0.15(-6.85%) |
Jun 19, 2015 | 2.090 | 2.200 | 2.070 | 2.190 | 1,957,261 | +0.08(+3.79%) |
Jun 18, 2015 | 2.190 | 2.190 | 2.110 | 2.110 | 708,527 | +0.00(+0.00%) |
Jun 17, 2015 | 2.060 | 2.110 | 2.030 | 2.110 | 572,460 | +0.05(+2.43%) |
Jun 16, 2015 | 2.110 | 2.110 | 2.030 | 2.060 | 676,314 | -0.08(-3.74%) |
Jun 15, 2015 | 2.150 | 2.220 | 2.115 | 2.140 | 781,477 | -0.03(-1.38%) |
Jun 12, 2015 | 2.160 | 2.224 | 2.120 | 2.170 | 876,360 | +0.03(+1.40%) |
Jun 11, 2015 | 2.060 | 2.160 | 2.020 | 2.140 | 790,756 | +0.09(+4.39%) |
Jun 10, 2015 | 2.090 | 2.120 | 2.040 | 2.050 | 595,957 | +0.00(+0.00%) |
Jun 09, 2015 | 2.070 | 2.100 | 2.055 | 2.050 | 453,565 | +0.00(+0.00%) |
Jun 08, 2015 | 2.040 | 2.050 | 1.980 | 2.050 | 547,638 | +0.06(+3.02%) |
Jun 05, 2015 | 1.990 | 2.030 | 1.950 | 1.990 | 536,740 | -0.01(-0.50%) |
Jun 04, 2015 | 2.010 | 2.025 | 1.980 | 2.000 | 589,062 | -0.04(-1.96%) |
Jun 03, 2015 | 2.050 | 2.090 | 2.000 | 2.040 | 353,495 | -0.02(-0.97%) |
Jun 02, 2015 | 2.030 | 2.090 | 2.030 | 2.060 | 497,932 | +0.06(+3.00%) |