Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.810 | 1.950 | 1.790 | 1.920 | 1,793,696 | +0.10(+5.49%) |
May 27, 2016 | 1.800 | 1.820 | 1.820 | 1.820 | 640,800 | +0.03(+1.68%) |
May 26, 2016 | 1.780 | 1.820 | 1.778 | 1.790 | 810,289 | +0.01(+0.56%) |
May 25, 2016 | 1.750 | 1.780 | 1.730 | 1.780 | 761,508 | +0.03(+1.71%) |
May 24, 2016 | 1.770 | 1.820 | 1.720 | 1.750 | 1,315,196 | -0.01(-0.57%) |
May 23, 2016 | 1.680 | 1.780 | 1.680 | 1.760 | 1,241,751 | +0.08(+4.76%) |
May 20, 2016 | 1.710 | 1.740 | 1.650 | 1.680 | 2,327,278 | -0.03(-1.75%) |
May 19, 2016 | 1.750 | 1.770 | 1.710 | 1.710 | 1,017,474 | -0.05(-2.84%) |
May 18, 2016 | 1.780 | 1.810 | 1.750 | 1.760 | 947,788 | -0.03(-1.68%) |
May 17, 2016 | 1.800 | 1.840 | 1.760 | 1.790 | 1,091,387 | -0.02(-1.10%) |
May 16, 2016 | 1.790 | 1.840 | 1.780 | 1.810 | 1,181,502 | +0.02(+1.12%) |
May 13, 2016 | 1.820 | 1.850 | 1.770 | 1.790 | 985,843 | -0.01(-0.56%) |
May 12, 2016 | 1.840 | 1.850 | 1.770 | 1.800 | 1,182,414 | -0.05(-2.70%) |
May 11, 2016 | 1.810 | 1.870 | 1.810 | 1.850 | 873,777 | -0.01(-0.54%) |
May 10, 2016 | 1.880 | 1.900 | 1.740 | 1.860 | 3,140,099 | -0.07(-3.63%) |
May 09, 2016 | 1.900 | 1.960 | 1.900 | 1.930 | 1,472,869 | +0.01(+0.52%) |
May 06, 2016 | 1.980 | 1.990 | 1.900 | 1.920 | 1,610,706 | -0.01(-0.52%) |
May 05, 2016 | 2.020 | 2.020 | 1.920 | 1.930 | 1,347,500 | -0.08(-3.98%) |
May 04, 2016 | 2.010 | 2.030 | 1.940 | 2.010 | 1,752,506 | +0.00(+0.00%) |
May 03, 2016 | 2.040 | 2.040 | 1.990 | 2.010 | 1,554,445 | -0.04(-1.95%) |
May 02, 2016 | 2.040 | 2.080 | 2.010 | 2.050 | 896,917 | -0.01(-0.49%) |
Apr 29, 2016 | 2.050 | 2.090 | 2.010 | 2.060 | 1,599,601 | +0.01(+0.49%) |
Apr 28, 2016 | 2.110 | 2.123 | 2.040 | 2.050 | 1,847,814 | -0.08(-3.76%) |
Apr 27, 2016 | 2.130 | 2.160 | 2.080 | 2.130 | 1,226,268 | -0.01(-0.47%) |
Apr 26, 2016 | 2.150 | 2.220 | 2.110 | 2.140 | 1,120,482 | -0.01(-0.47%) |
Apr 25, 2016 | 2.240 | 2.280 | 2.125 | 2.150 | 2,581,477 | -0.07(-3.15%) |
Apr 22, 2016 | 2.150 | 2.250 | 2.150 | 2.220 | 2,383,568 | +0.07(+3.26%) |
Apr 21, 2016 | 2.130 | 2.170 | 2.122 | 2.150 | 1,195,271 | +0.02(+0.94%) |
Apr 20, 2016 | 2.110 | 2.170 | 2.080 | 2.130 | 1,386,556 | +0.03(+1.43%) |
Apr 19, 2016 | 2.110 | 2.140 | 2.080 | 2.100 | 850,053 | -0.02(-0.94%) |
Apr 18, 2016 | 2.100 | 2.160 | 2.070 | 2.120 | 1,346,431 | +0.01(+0.47%) |
Apr 15, 2016 | 2.130 | 2.190 | 2.085 | 2.110 | 2,038,181 | -0.01(-0.47%) |
Apr 14, 2016 | 2.080 | 2.140 | 2.060 | 2.120 | 2,086,645 | +0.07(+3.41%) |
Apr 13, 2016 | 2.040 | 2.090 | 2.020 | 2.050 | 1,841,399 | +0.00(+0.00%) |
Apr 12, 2016 | 2.000 | 2.080 | 1.990 | 2.050 | 1,657,288 | +0.04(+1.99%) |
Apr 11, 2016 | 2.000 | 2.040 | 1.985 | 2.010 | 630,420 | +0.01(+0.50%) |
Apr 08, 2016 | 2.020 | 2.051 | 1.980 | 2.000 | 1,295,046 | -0.01(-0.50%) |
Apr 07, 2016 | 2.010 | 2.060 | 1.990 | 2.010 | 946,709 | -0.02(-0.99%) |
Apr 06, 2016 | 2.000 | 2.050 | 1.990 | 2.030 | 1,029,773 | +0.03(+1.50%) |
Apr 05, 2016 | 2.000 | 2.041 | 1.980 | 2.000 | 1,140,814 | -0.03(-1.48%) |
Apr 04, 2016 | 2.020 | 2.070 | 2.000 | 2.030 | 700,361 | -0.01(-0.49%) |
Apr 01, 2016 | 2.050 | 2.060 | 2.000 | 2.040 | 788,887 | -0.01(-0.49%) |
Mar 31, 2016 | 2.080 | 2.100 | 2.030 | 2.050 | 935,757 | -0.02(-0.97%) |
Mar 30, 2016 | 2.080 | 2.110 | 2.030 | 2.070 | 1,795,937 | -0.01(-0.48%) |
Mar 29, 2016 | 2.000 | 2.140 | 1.960 | 2.080 | 5,340,690 | +0.07(+3.48%) |
Mar 28, 2016 | 2.020 | 2.030 | 1.950 | 2.010 | 968,756 | -0.01(-0.50%) |
Mar 24, 2016 | 1.940 | 2.020 | 2.020 | 2.020 | 1,515,500 | +0.07(+3.59%) |
Mar 23, 2016 | 2.060 | 2.080 | 1.940 | 1.950 | 3,198,383 | -0.13(-6.25%) |
Mar 22, 2016 | 2.070 | 2.110 | 2.041 | 2.080 | 1,087,900 | +0.01(+0.48%) |
Mar 21, 2016 | 2.050 | 2.110 | 2.050 | 2.070 | 1,081,870 | -0.01(-0.48%) |
Mar 18, 2016 | 2.090 | 2.090 | 2.040 | 2.080 | 1,752,266 | +0.04(+1.96%) |
Mar 17, 2016 | 2.010 | 2.090 | 2.005 | 2.040 | 2,322,248 | +0.03(+1.49%) |
Mar 16, 2016 | 1.940 | 2.020 | 1.931 | 2.010 | 1,522,279 | +0.08(+4.15%) |
Mar 15, 2016 | 1.990 | 2.000 | 1.920 | 1.930 | 1,522,132 | -0.07(-3.50%) |
Mar 14, 2016 | 2.030 | 2.030 | 1.960 | 2.000 | 1,631,810 | -0.04(-1.96%) |
Mar 11, 2016 | 2.100 | 2.110 | 2.000 | 2.040 | 2,399,193 | +0.00(+0.00%) |
Mar 10, 2016 | 2.090 | 2.200 | 2.010 | 2.040 | 7,387,843 | +0.14(+7.37%) |
Mar 09, 2016 | 1.980 | 1.990 | 1.903 | 1.900 | 2,126,511 | -0.05(-2.56%) |
Mar 08, 2016 | 1.950 | 2.020 | 1.910 | 1.950 | 1,720,014 | -0.03(-1.52%) |
Mar 07, 2016 | 2.020 | 2.060 | 1.900 | 1.980 | 4,748,335 | -0.13(-6.16%) |
Mar 04, 2016 | 2.250 | 2.250 | 2.080 | 2.110 | 2,855,622 | -0.11(-4.95%) |
Mar 03, 2016 | 2.130 | 2.230 | 2.120 | 2.220 | 2,503,278 | +0.09(+4.23%) |
Mar 02, 2016 | 2.070 | 2.130 | 2.050 | 2.130 | 1,298,788 | +0.06(+2.90%) |
Mar 01, 2016 | 2.100 | 2.140 | 2.050 | 2.070 | 1,163,475 | -0.01(-0.48%) |
Feb 29, 2016 | 2.050 | 2.130 | 2.030 | 2.080 | 1,822,916 | +0.06(+2.97%) |
Feb 26, 2016 | 1.920 | 2.070 | 1.920 | 2.020 | 3,144,968 | +0.10(+5.21%) |
Feb 25, 2016 | 1.860 | 1.935 | 1.833 | 1.920 | 1,683,590 | +0.06(+3.23%) |
Feb 24, 2016 | 1.830 | 1.860 | 1.760 | 1.860 | 1,403,050 | +0.04(+2.20%) |
Feb 23, 2016 | 1.790 | 1.870 | 1.790 | 1.820 | 794,507 | -0.02(-1.09%) |
Feb 22, 2016 | 1.800 | 1.880 | 1.770 | 1.840 | 1,977,544 | +0.09(+5.14%) |
Feb 19, 2016 | 1.800 | 1.810 | 1.730 | 1.750 | 853,466 | -0.04(-2.23%) |
Feb 18, 2016 | 1.850 | 1.870 | 1.770 | 1.790 | 1,158,116 | -0.04(-2.19%) |
Feb 17, 2016 | 1.750 | 1.890 | 1.750 | 1.830 | 3,765,623 | +0.09(+5.17%) |
Feb 16, 2016 | 1.700 | 1.750 | 1.695 | 1.740 | 1,280,951 | +0.07(+4.19%) |
Feb 12, 2016 | 1.640 | 1.670 | 1.670 | 1.670 | 1,567,900 | +0.06(+3.73%) |
Feb 11, 2016 | 1.570 | 1.620 | 1.550 | 1.610 | 1,097,436 | -0.00(-0.31%) |
Feb 10, 2016 | 1.560 | 1.670 | 1.550 | 1.615 | 1,093,017 | +0.05(+3.53%) |
Feb 09, 2016 | 1.580 | 1.620 | 1.550 | 1.560 | 1,596,828 | -0.05(-3.11%) |
Feb 08, 2016 | 1.650 | 1.680 | 1.600 | 1.610 | 1,123,076 | -0.07(-4.17%) |
Feb 05, 2016 | 1.700 | 1.735 | 1.673 | 1.680 | 781,719 | -0.04(-2.33%) |
Feb 04, 2016 | 1.700 | 1.745 | 1.660 | 1.720 | 1,103,303 | +0.04(+2.38%) |
Feb 03, 2016 | 1.700 | 1.710 | 1.610 | 1.680 | 1,274,665 | +0.01(+0.60%) |
Feb 02, 2016 | 1.730 | 1.740 | 1.660 | 1.670 | 1,649,251 | -0.12(-6.70%) |
Feb 01, 2016 | 1.900 | 1.900 | 1.760 | 1.790 | 1,473,984 | -0.08(-4.28%) |
Jan 29, 2016 | 1.810 | 1.870 | 1.780 | 1.870 | 1,968,078 | +0.10(+5.65%) |
Jan 28, 2016 | 1.920 | 1.940 | 1.710 | 1.770 | 3,598,778 | -0.08(-4.32%) |
Jan 27, 2016 | 1.830 | 1.880 | 1.755 | 1.850 | 2,293,451 | +0.07(+3.93%) |
Jan 26, 2016 | 1.770 | 1.820 | 1.710 | 1.780 | 1,787,619 | +0.03(+1.71%) |
Jan 25, 2016 | 1.790 | 1.860 | 1.730 | 1.750 | 2,010,587 | -0.07(-3.85%) |
Jan 22, 2016 | 1.790 | 1.815 | 1.715 | 1.820 | 2,751,102 | +0.10(+5.81%) |
Jan 21, 2016 | 1.600 | 1.750 | 1.526 | 1.720 | 3,229,779 | +0.16(+9.90%) |
Jan 20, 2016 | 1.470 | 1.590 | 1.300 | 1.565 | 4,412,639 | +0.03(+2.29%) |
Jan 19, 2016 | 1.670 | 1.715 | 1.500 | 1.530 | 2,857,243 | -0.13(-7.83%) |
Jan 15, 2016 | 1.650 | 1.660 | 1.660 | 1.660 | 2,716,800 | -0.04(-2.35%) |
Jan 14, 2016 | 1.750 | 1.770 | 1.610 | 1.700 | 3,771,453 | -0.05(-2.86%) |
Jan 13, 2016 | 1.870 | 1.900 | 1.720 | 1.750 | 2,078,273 | -0.06(-3.31%) |
Jan 12, 2016 | 1.860 | 1.920 | 1.750 | 1.810 | 1,814,274 | -0.04(-2.16%) |
Jan 11, 2016 | 1.920 | 1.960 | 1.780 | 1.850 | 2,141,760 | -0.07(-3.65%) |
Jan 08, 2016 | 1.940 | 2.020 | 1.900 | 1.920 | 1,611,388 | +0.02(+1.05%) |
Jan 07, 2016 | 1.960 | 2.010 | 1.900 | 1.900 | 2,749,274 | -0.13(-6.40%) |
Jan 06, 2016 | 2.000 | 2.050 | 1.990 | 2.030 | 1,672,731 | -0.03(-1.46%) |
Jan 05, 2016 | 2.110 | 2.110 | 2.030 | 2.060 | 956,618 | -0.04(-1.90%) |
Jan 04, 2016 | 2.000 | 2.100 | 1.960 | 2.100 | 2,373,321 | -0.01(-0.47%) |
Dec 31, 2015 | 2.140 | 2.110 | 2.110 | 2.110 | 2,156,400 | -0.05(-2.31%) |
Dec 30, 2015 | 2.230 | 2.290 | 2.140 | 2.160 | 2,118,209 | -0.08(-3.57%) |
Dec 29, 2015 | 2.240 | 2.290 | 2.220 | 2.240 | 1,115,858 | +0.00(+0.00%) |
Dec 28, 2015 | 2.280 | 2.335 | 2.190 | 2.240 | 1,836,714 | -0.06(-2.61%) |
Dec 24, 2015 | 2.270 | 2.300 | 2.300 | 2.300 | 1,424,700 | +0.03(+1.32%) |
Dec 23, 2015 | 2.250 | 2.340 | 2.244 | 2.270 | 2,686,415 | +0.02(+1.11%) |
Dec 22, 2015 | 2.200 | 2.250 | 2.180 | 2.245 | 1,354,541 | +0.00(+0.22%) |
Dec 21, 2015 | 2.220 | 2.270 | 2.200 | 2.240 | 1,897,624 | +0.02(+0.90%) |
Dec 18, 2015 | 2.230 | 2.298 | 2.201 | 2.220 | 3,707,767 | +0.04(+1.83%) |
Dec 17, 2015 | 2.270 | 2.300 | 2.150 | 2.180 | 2,276,873 | -0.06(-2.68%) |
Dec 16, 2015 | 2.290 | 2.345 | 2.150 | 2.240 | 5,635,981 | +0.12(+5.66%) |
Dec 15, 2015 | 1.970 | 2.159 | 1.970 | 2.120 | 2,154,352 | +0.16(+8.16%) |
Dec 14, 2015 | 2.000 | 2.030 | 1.950 | 1.960 | 1,276,092 | -0.04(-2.00%) |
Dec 11, 2015 | 2.030 | 2.050 | 1.980 | 2.000 | 1,423,803 | -0.07(-3.38%) |
Dec 10, 2015 | 1.980 | 2.070 | 1.980 | 2.070 | 1,189,329 | +0.08(+4.02%) |
Dec 09, 2015 | 1.950 | 2.030 | 1.950 | 1.990 | 997,450 | +0.05(+2.58%) |
Dec 08, 2015 | 1.950 | 2.000 | 1.920 | 1.940 | 1,364,860 | -0.07(-3.48%) |
Dec 07, 2015 | 2.060 | 2.080 | 1.980 | 2.010 | 1,395,021 | -0.07(-3.37%) |
Dec 04, 2015 | 2.110 | 2.120 | 2.020 | 2.080 | 1,403,404 | -0.01(-0.48%) |
Dec 03, 2015 | 2.110 | 2.150 | 2.050 | 2.090 | 1,442,606 | -0.02(-0.95%) |
Dec 02, 2015 | 2.170 | 2.190 | 2.060 | 2.110 | 2,141,792 | -0.08(-3.65%) |
Dec 01, 2015 | 2.220 | 2.230 | 2.140 | 2.190 | 1,691,887 | -0.01(-0.45%) |
Nov 30, 2015 | 2.150 | 2.230 | 2.120 | 2.200 | 2,580,856 | +0.08(+3.77%) |
Nov 27, 2015 | 2.100 | 2.140 | 2.060 | 2.120 | 1,423,288 | +0.05(+2.42%) |
Nov 25, 2015 | 1.930 | 2.070 | 2.070 | 2.070 | 4,808,800 | +0.13(+6.70%) |
Nov 24, 2015 | 1.900 | 1.950 | 1.880 | 1.940 | 1,451,852 | +0.02(+1.04%) |
Nov 23, 2015 | 1.860 | 1.940 | 1.860 | 1.920 | 1,115,839 | +0.02(+1.05%) |
Nov 20, 2015 | 1.930 | 1.940 | 1.870 | 1.900 | 1,347,563 | +0.00(+0.00%) |
Nov 19, 2015 | 1.960 | 1.960 | 1.880 | 1.900 | 2,141,126 | +0.02(+1.06%) |
Nov 18, 2015 | 1.870 | 1.880 | 1.810 | 1.880 | 1,798,961 | +0.04(+2.17%) |
Nov 17, 2015 | 1.940 | 1.950 | 1.820 | 1.840 | 2,726,424 | -0.08(-4.17%) |
Nov 16, 2015 | 1.910 | 1.950 | 1.860 | 1.920 | 3,188,255 | +0.08(+4.35%) |
Nov 13, 2015 | 1.890 | 1.910 | 1.800 | 1.840 | 4,313,791 | +0.06(+3.37%) |
Nov 12, 2015 | 1.850 | 1.890 | 1.760 | 1.780 | 3,108,069 | -0.06(-3.26%) |
Nov 11, 2015 | 1.950 | 1.990 | 1.830 | 1.840 | 4,404,641 | -0.06(-3.41%) |
Nov 10, 2015 | 2.250 | 2.250 | 1.890 | 1.905 | 11,431,172 | -0.46(-19.45%) |
Nov 09, 2015 | 2.470 | 2.550 | 2.300 | 2.365 | 9,524,867 | -0.39(-14.31%) |
Nov 06, 2015 | 2.860 | 2.865 | 2.690 | 2.760 | 3,679,006 | -0.10(-3.50%) |
Nov 05, 2015 | 2.970 | 2.970 | 2.760 | 2.860 | 4,894,568 | -0.06(-2.05%) |
Nov 04, 2015 | 2.970 | 2.980 | 2.810 | 2.920 | 4,680,106 | +0.05(+1.74%) |
Nov 03, 2015 | 2.780 | 2.960 | 2.700 | 2.870 | 9,172,962 | +0.23(+8.71%) |
Nov 02, 2015 | 2.420 | 2.750 | 2.400 | 2.640 | 7,075,021 | +0.23(+9.54%) |
Oct 30, 2015 | 2.390 | 2.430 | 2.360 | 2.410 | 1,183,263 | +0.02(+0.84%) |
Oct 29, 2015 | 2.390 | 2.480 | 2.360 | 2.390 | 1,922,749 | -0.01(-0.42%) |
Oct 28, 2015 | 2.310 | 2.430 | 2.290 | 2.400 | 1,768,775 | +0.08(+3.45%) |
Oct 27, 2015 | 2.390 | 2.410 | 2.310 | 2.320 | 1,710,790 | -0.09(-3.73%) |
Oct 26, 2015 | 2.290 | 2.410 | 2.270 | 2.410 | 2,433,716 | +0.10(+4.33%) |
Oct 23, 2015 | 2.290 | 2.360 | 2.250 | 2.310 | 1,834,609 | +0.03(+1.32%) |
Oct 22, 2015 | 2.400 | 2.400 | 2.200 | 2.280 | 1,895,781 | -0.07(-2.98%) |
Oct 21, 2015 | 2.490 | 2.500 | 2.330 | 2.350 | 2,374,586 | -0.09(-3.69%) |
Oct 20, 2015 | 2.500 | 2.560 | 2.400 | 2.440 | 3,832,412 | -0.06(-2.40%) |
Oct 19, 2015 | 2.420 | 2.530 | 2.350 | 2.500 | 6,152,186 | +0.19(+8.23%) |
Oct 16, 2015 | 2.360 | 2.370 | 2.260 | 2.310 | 1,343,547 | -0.01(-0.43%) |
Oct 15, 2015 | 2.200 | 2.340 | 2.190 | 2.320 | 1,917,450 | +0.11(+5.22%) |
Oct 14, 2015 | 2.290 | 2.340 | 2.150 | 2.205 | 1,794,219 | -0.09(-4.13%) |
Oct 13, 2015 | 2.370 | 2.400 | 2.300 | 2.300 | 1,484,501 | -0.09(-3.77%) |
Oct 12, 2015 | 2.330 | 2.480 | 2.280 | 2.390 | 3,869,975 | +0.07(+3.02%) |
Oct 09, 2015 | 2.220 | 2.350 | 2.220 | 2.320 | 6,082,554 | +0.13(+5.94%) |
Oct 08, 2015 | 2.100 | 2.230 | 2.080 | 2.190 | 2,343,048 | +0.04(+1.86%) |
Oct 07, 2015 | 2.200 | 2.240 | 2.070 | 2.150 | 2,939,235 | -0.03(-1.38%) |
Oct 06, 2015 | 2.170 | 2.200 | 2.140 | 2.180 | 2,152,577 | +0.04(+1.87%) |
Oct 05, 2015 | 2.020 | 2.200 | 2.020 | 2.140 | 3,325,927 | +0.13(+6.47%) |
Oct 02, 2015 | 1.820 | 2.030 | 1.800 | 2.010 | 2,574,209 | +0.13(+6.91%) |
Oct 01, 2015 | 1.860 | 1.890 | 1.800 | 1.880 | 1,891,127 | +0.05(+2.73%) |
Sep 30, 2015 | 1.720 | 1.880 | 1.700 | 1.830 | 2,550,086 | +0.12(+7.02%) |
Sep 29, 2015 | 1.850 | 1.860 | 1.680 | 1.710 | 3,161,070 | -0.12(-6.56%) |
Sep 28, 2015 | 1.920 | 1.940 | 1.790 | 1.830 | 2,882,609 | -0.10(-5.18%) |
Sep 25, 2015 | 2.090 | 2.100 | 1.920 | 1.930 | 3,109,019 | -0.14(-6.76%) |
Sep 24, 2015 | 2.030 | 2.090 | 1.970 | 2.070 | 2,205,097 | +0.02(+0.98%) |
Sep 23, 2015 | 2.170 | 2.170 | 2.000 | 2.050 | 3,235,157 | -0.13(-5.96%) |
Sep 22, 2015 | 2.080 | 2.240 | 2.070 | 2.180 | 6,195,692 | +0.01(+0.46%) |
Sep 21, 2015 | 2.010 | 2.320 | 2.000 | 2.170 | 16,160,056 | +0.28(+14.81%) |
Sep 18, 2015 | 1.780 | 1.920 | 1.770 | 1.890 | 5,540,940 | +0.11(+6.18%) |
Sep 17, 2015 | 1.730 | 1.780 | 1.710 | 1.780 | 3,572,317 | +0.07(+4.09%) |
Sep 16, 2015 | 1.690 | 1.720 | 1.675 | 1.710 | 1,926,207 | +0.02(+1.18%) |
Sep 15, 2015 | 1.670 | 1.690 | 1.660 | 1.690 | 1,303,915 | +0.01(+0.60%) |
Sep 14, 2015 | 1.720 | 1.720 | 1.660 | 1.680 | 1,364,227 | -0.02(-1.18%) |
Sep 11, 2015 | 1.750 | 1.750 | 1.680 | 1.700 | 1,670,957 | +0.01(+0.59%) |
Sep 10, 2015 | 1.720 | 1.740 | 1.680 | 1.690 | 1,686,403 | -0.01(-0.59%) |
Sep 09, 2015 | 1.770 | 1.780 | 1.680 | 1.700 | 2,158,945 | -0.04(-2.30%) |
Sep 08, 2015 | 1.750 | 1.790 | 1.713 | 1.740 | 1,760,279 | +0.02(+1.16%) |
Sep 04, 2015 | 1.670 | 1.720 | 1.720 | 1.720 | 1,502,400 | +0.03(+1.78%) |
Sep 03, 2015 | 1.760 | 1.760 | 1.680 | 1.690 | 1,850,725 | -0.02(-1.17%) |
Sep 02, 2015 | 1.700 | 1.710 | 1.640 | 1.710 | 2,641,682 | +0.05(+3.01%) |
Sep 01, 2015 | 1.660 | 1.700 | 1.650 | 1.660 | 1,946,421 | -0.05(-2.92%) |
Aug 31, 2015 | 1.760 | 1.790 | 1.690 | 1.710 | 2,999,958 | -0.05(-2.84%) |
Aug 28, 2015 | 1.760 | 1.850 | 1.730 | 1.760 | 4,517,578 | +0.01(+0.57%) |
Aug 27, 2015 | 1.800 | 1.840 | 1.730 | 1.750 | 2,812,607 | +0.03(+1.74%) |
Aug 26, 2015 | 1.900 | 1.920 | 1.660 | 1.720 | 14,322,467 | -0.13(-7.03%) |
Aug 25, 2015 | 1.860 | 2.000 | 1.820 | 1.850 | 3,266,869 | +0.09(+5.11%) |
Aug 24, 2015 | 1.600 | 1.890 | 1.555 | 1.760 | 4,226,069 | -0.16(-8.33%) |
Aug 21, 2015 | 1.950 | 1.990 | 1.800 | 1.920 | 5,624,479 | -0.10(-4.95%) |
Aug 20, 2015 | 2.150 | 2.170 | 2.020 | 2.020 | 3,382,821 | -0.17(-7.76%) |
Aug 19, 2015 | 2.260 | 2.270 | 2.160 | 2.190 | 3,273,853 | -0.07(-3.10%) |
Aug 18, 2015 | 2.270 | 2.280 | 2.230 | 2.260 | 897,655 | -0.02(-0.88%) |
Aug 17, 2015 | 2.270 | 2.310 | 2.245 | 2.280 | 924,221 | -0.01(-0.44%) |
Aug 14, 2015 | 2.240 | 2.330 | 2.240 | 2.290 | 1,341,144 | +0.02(+0.88%) |
Aug 13, 2015 | 2.320 | 2.350 | 2.240 | 2.270 | 2,191,627 | -0.08(-3.40%) |
Aug 12, 2015 | 2.300 | 2.440 | 2.230 | 2.350 | 3,284,069 | +0.02(+0.86%) |
Aug 11, 2015 | 2.350 | 2.390 | 2.310 | 2.330 | 1,968,828 | -0.05(-2.10%) |
Aug 10, 2015 | 2.390 | 2.420 | 2.320 | 2.380 | 1,708,616 | -0.02(-0.83%) |
Aug 07, 2015 | 2.350 | 2.460 | 2.280 | 2.400 | 2,312,499 | +0.03(+1.27%) |
Aug 06, 2015 | 2.830 | 2.840 | 2.350 | 2.370 | 7,005,291 | -0.41(-14.75%) |
Aug 05, 2015 | 2.780 | 2.840 | 2.720 | 2.780 | 3,222,337 | +0.06(+2.21%) |
Aug 04, 2015 | 2.770 | 2.805 | 2.680 | 2.720 | 3,256,095 | -0.13(-4.56%) |
Aug 03, 2015 | 2.680 | 2.850 | 2.630 | 2.850 | 8,223,037 | +0.26(+10.04%) |
Jul 31, 2015 | 2.440 | 2.590 | 2.401 | 2.590 | 3,253,027 | +0.19(+7.92%) |
Jul 30, 2015 | 2.400 | 2.420 | 2.360 | 2.400 | 1,078,083 | +0.01(+0.42%) |
Jul 29, 2015 | 2.400 | 2.450 | 2.360 | 2.390 | 1,333,371 | +0.00(+0.00%) |
Jul 28, 2015 | 2.420 | 2.450 | 2.360 | 2.390 | 1,897,007 | +0.07(+3.02%) |
Jul 27, 2015 | 2.400 | 2.408 | 2.310 | 2.320 | 1,658,951 | -0.06(-2.52%) |
Jul 24, 2015 | 2.430 | 2.441 | 2.370 | 2.380 | 1,238,587 | -0.05(-2.06%) |
Jul 23, 2015 | 2.480 | 2.480 | 2.400 | 2.430 | 1,505,159 | -0.06(-2.41%) |
Jul 22, 2015 | 2.470 | 2.500 | 2.420 | 2.490 | 1,285,583 | +0.01(+0.40%) |
Jul 21, 2015 | 2.390 | 2.570 | 2.340 | 2.480 | 4,028,105 | +0.11(+4.64%) |
Jul 20, 2015 | 2.500 | 2.500 | 2.330 | 2.370 | 1,941,895 | -0.01(-0.42%) |
Jul 17, 2015 | 2.290 | 2.390 | 2.280 | 2.380 | 1,946,973 | +0.07(+3.03%) |
Jul 16, 2015 | 2.290 | 2.340 | 2.280 | 2.310 | 1,195,871 | +0.02(+0.87%) |
Jul 15, 2015 | 2.320 | 2.335 | 2.280 | 2.290 | 1,703,080 | -0.05(-2.14%) |
Jul 14, 2015 | 2.350 | 2.385 | 2.290 | 2.340 | 1,808,999 | -0.01(-0.43%) |
Jul 13, 2015 | 2.310 | 2.350 | 2.260 | 2.350 | 1,836,747 | +0.07(+3.07%) |
Jul 10, 2015 | 2.360 | 2.370 | 2.260 | 2.280 | 2,484,047 | -0.05(-2.15%) |
Jul 09, 2015 | 2.400 | 2.420 | 2.330 | 2.330 | 2,616,106 | -0.01(-0.43%) |
Jul 08, 2015 | 2.500 | 2.510 | 2.300 | 2.340 | 4,469,921 | -0.20(-7.87%) |
Jul 07, 2015 | 2.430 | 2.620 | 2.370 | 2.540 | 12,360,033 | +0.31(+13.90%) |
Jul 06, 2015 | 2.230 | 2.270 | 2.170 | 2.230 | 2,436,632 | -0.09(-3.88%) |
Jul 02, 2015 | 2.420 | 2.320 | 2.320 | 2.320 | 4,143,400 | -0.03(-1.28%) |
Jul 01, 2015 | 2.460 | 2.470 | 2.335 | 2.350 | 3,505,015 | -0.10(-4.08%) |
Jun 30, 2015 | 2.450 | 2.480 | 2.410 | 2.450 | 2,312,896 | +0.00(+0.00%) |
Jun 29, 2015 | 2.520 | 2.540 | 2.450 | 2.450 | 3,318,206 | -0.12(-4.67%) |
Jun 26, 2015 | 2.560 | 2.575 | 2.520 | 2.570 | 4,386,446 | +0.00(+0.00%) |
Jun 25, 2015 | 2.600 | 2.610 | 2.560 | 2.570 | 1,355,813 | -0.01(-0.39%) |
Jun 24, 2015 | 2.600 | 2.625 | 2.560 | 2.580 | 1,380,452 | -0.05(-1.90%) |
Jun 23, 2015 | 2.620 | 2.640 | 2.580 | 2.630 | 1,303,403 | -0.01(-0.38%) |
Jun 22, 2015 | 2.600 | 2.640 | 2.590 | 2.640 | 1,630,718 | +0.04(+1.54%) |
Jun 19, 2015 | 2.610 | 2.625 | 2.550 | 2.600 | 2,291,159 | +0.01(+0.39%) |
Jun 18, 2015 | 2.610 | 2.640 | 2.590 | 2.590 | 1,458,607 | +0.00(+0.00%) |
Jun 17, 2015 | 2.650 | 2.660 | 2.580 | 2.590 | 1,750,384 | -0.06(-2.45%) |
Jun 16, 2015 | 2.680 | 2.700 | 2.650 | 2.655 | 938,721 | -0.04(-1.30%) |
Jun 15, 2015 | 2.670 | 2.720 | 2.630 | 2.690 | 1,186,334 | +0.00(+0.00%) |
Jun 12, 2015 | 2.700 | 2.720 | 2.670 | 2.690 | 1,736,677 | +0.00(+0.00%) |
Jun 11, 2015 | 2.710 | 2.724 | 2.670 | 2.690 | 1,128,999 | -0.01(-0.37%) |
Jun 10, 2015 | 2.710 | 2.740 | 2.690 | 2.700 | 1,270,382 | +0.01(+0.37%) |
Jun 09, 2015 | 2.710 | 2.730 | 2.690 | 2.690 | 1,521,412 | -0.05(-1.82%) |
Jun 08, 2015 | 2.730 | 2.750 | 2.700 | 2.740 | 1,179,274 | +0.00(+0.00%) |
Jun 05, 2015 | 2.730 | 2.745 | 2.650 | 2.740 | 1,442,009 | +0.01(+0.18%) |
Jun 04, 2015 | 2.820 | 2.840 | 2.720 | 2.735 | 2,742,600 | -0.08(-3.01%) |
Jun 03, 2015 | 2.800 | 2.850 | 2.770 | 2.820 | 2,876,649 | +0.02(+0.71%) |
Jun 02, 2015 | 2.800 | 2.840 | 2.750 | 2.800 | 6,225,487 | +0.12(+4.48%) |