Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1.460 | 1.490 | 1.438 | 1.490 | 95,569 | +0.04(+2.76%) |
Jun 29, 2016 | 1.440 | 1.490 | 1.370 | 1.450 | 299,080 | +0.04(+2.84%) |
Jun 28, 2016 | 1.370 | 1.410 | 1.320 | 1.410 | 200,617 | +0.09(+6.82%) |
Jun 27, 2016 | 1.310 | 1.340 | 1.294 | 1.320 | 309,792 | -0.05(-3.65%) |
Jun 24, 2016 | 1.350 | 1.470 | 1.310 | 1.370 | 957,128 | -0.11(-7.43%) |
Jun 23, 2016 | 1.410 | 1.480 | 1.320 | 1.480 | 324,940 | +0.10(+7.25%) |
Jun 22, 2016 | 1.540 | 1.590 | 1.320 | 1.380 | 717,475 | -0.13(-8.61%) |
Jun 21, 2016 | 1.380 | 1.550 | 1.310 | 1.510 | 667,227 | +0.13(+9.42%) |
Jun 20, 2016 | 1.390 | 1.420 | 1.360 | 1.380 | 152,923 | +0.02(+1.47%) |
Jun 17, 2016 | 1.380 | 1.490 | 1.360 | 1.360 | 323,141 | -0.13(-8.72%) |
Jun 16, 2016 | 1.480 | 1.510 | 1.400 | 1.490 | 164,734 | +0.06(+4.20%) |
Jun 15, 2016 | 1.390 | 1.480 | 1.370 | 1.430 | 176,569 | +0.06(+4.38%) |
Jun 14, 2016 | 1.340 | 1.420 | 1.320 | 1.370 | 209,846 | +0.01(+0.74%) |
Jun 13, 2016 | 1.310 | 1.370 | 1.300 | 1.360 | 113,848 | +0.06(+4.62%) |
Jun 10, 2016 | 1.300 | 1.370 | 1.290 | 1.300 | 127,437 | -0.03(-2.26%) |
Jun 09, 2016 | 1.410 | 1.410 | 1.290 | 1.330 | 234,376 | -0.08(-5.67%) |
Jun 08, 2016 | 1.440 | 1.440 | 1.410 | 1.410 | 77,904 | -0.02(-1.40%) |
Jun 07, 2016 | 1.430 | 1.480 | 1.420 | 1.430 | 65,366 | -0.01(-0.69%) |
Jun 06, 2016 | 1.420 | 1.470 | 1.420 | 1.440 | 86,150 | +0.01(+0.70%) |
Jun 03, 2016 | 1.450 | 1.460 | 1.420 | 1.430 | 62,633 | -0.01(-0.69%) |
Jun 02, 2016 | 1.490 | 1.490 | 1.420 | 1.440 | 121,044 | -0.03(-2.04%) |
Jun 01, 2016 | 1.450 | 1.490 | 1.420 | 1.470 | 118,923 | +0.01(+0.68%) |
May 31, 2016 | 1.460 | 1.500 | 1.410 | 1.460 | 162,241 | +0.03(+2.10%) |
May 27, 2016 | 1.380 | 1.430 | 1.430 | 1.430 | 85,500 | +0.07(+5.15%) |
May 26, 2016 | 1.400 | 1.430 | 1.360 | 1.360 | 57,059 | -0.02(-1.45%) |
May 25, 2016 | 1.380 | 1.400 | 1.370 | 1.380 | 67,614 | -0.01(-0.72%) |
May 24, 2016 | 1.330 | 1.410 | 1.290 | 1.390 | 74,617 | +0.04(+2.96%) |
May 23, 2016 | 1.310 | 1.350 | 1.310 | 1.350 | 80,492 | +0.02(+1.50%) |
May 20, 2016 | 1.270 | 1.340 | 1.270 | 1.330 | 105,511 | +0.07(+5.56%) |
May 19, 2016 | 1.250 | 1.310 | 1.170 | 1.260 | 80,773 | -0.03(-2.33%) |
May 18, 2016 | 1.300 | 1.350 | 1.280 | 1.290 | 95,439 | +0.00(+0.00%) |
May 17, 2016 | 1.390 | 1.398 | 1.280 | 1.290 | 140,933 | -0.08(-5.84%) |
May 16, 2016 | 1.350 | 1.500 | 1.350 | 1.370 | 104,899 | +0.04(+3.01%) |
May 13, 2016 | 1.400 | 1.410 | 1.310 | 1.330 | 136,118 | -0.07(-5.00%) |
May 12, 2016 | 1.470 | 1.480 | 1.390 | 1.400 | 138,054 | -0.08(-5.41%) |
May 11, 2016 | 1.530 | 1.530 | 1.475 | 1.480 | 82,539 | -0.04(-2.63%) |
May 10, 2016 | 1.520 | 1.540 | 1.510 | 1.520 | 63,857 | +0.02(+1.33%) |
May 09, 2016 | 1.470 | 1.520 | 1.470 | 1.500 | 98,616 | +0.02(+1.35%) |
May 06, 2016 | 1.490 | 1.540 | 1.470 | 1.480 | 98,477 | -0.02(-1.33%) |
May 05, 2016 | 1.570 | 1.570 | 1.500 | 1.500 | 68,448 | -0.04(-2.60%) |
May 04, 2016 | 1.560 | 1.570 | 1.500 | 1.540 | 202,594 | -0.03(-1.91%) |
May 03, 2016 | 1.650 | 1.670 | 1.530 | 1.570 | 248,103 | -0.10(-5.99%) |
May 02, 2016 | 1.760 | 1.760 | 1.660 | 1.670 | 198,617 | -0.08(-4.57%) |
Apr 29, 2016 | 1.750 | 1.780 | 1.700 | 1.750 | 200,439 | -0.00(-0.28%) |
Apr 28, 2016 | 1.800 | 1.800 | 1.650 | 1.755 | 254,071 | -0.09(-4.62%) |
Apr 27, 2016 | 1.710 | 1.870 | 1.660 | 1.840 | 253,497 | +0.12(+6.98%) |
Apr 26, 2016 | 1.730 | 1.750 | 1.664 | 1.720 | 103,362 | +0.00(+0.00%) |
Apr 25, 2016 | 1.750 | 1.780 | 1.700 | 1.720 | 96,459 | -0.02(-1.15%) |
Apr 22, 2016 | 1.710 | 1.770 | 1.580 | 1.740 | 147,231 | +0.03(+1.75%) |
Apr 21, 2016 | 1.730 | 1.740 | 1.570 | 1.710 | 208,428 | -0.02(-1.16%) |
Apr 20, 2016 | 1.730 | 1.810 | 1.670 | 1.730 | 120,191 | -0.01(-0.57%) |
Apr 19, 2016 | 1.820 | 1.820 | 1.720 | 1.740 | 95,933 | -0.06(-3.33%) |
Apr 18, 2016 | 1.740 | 1.830 | 1.580 | 1.800 | 343,983 | +0.07(+4.05%) |
Apr 15, 2016 | 1.680 | 1.760 | 1.647 | 1.730 | 107,658 | +0.03(+1.76%) |
Apr 14, 2016 | 1.700 | 1.730 | 1.670 | 1.700 | 114,374 | -0.02(-1.16%) |
Apr 13, 2016 | 1.620 | 1.730 | 1.600 | 1.720 | 222,881 | +0.09(+5.52%) |
Apr 12, 2016 | 1.600 | 1.650 | 1.550 | 1.630 | 140,753 | +0.00(+0.00%) |
Apr 11, 2016 | 1.620 | 1.676 | 1.600 | 1.630 | 133,097 | +0.01(+0.62%) |
Apr 08, 2016 | 1.630 | 1.690 | 1.610 | 1.620 | 153,058 | +0.00(+0.00%) |
Apr 07, 2016 | 1.660 | 1.710 | 1.600 | 1.620 | 136,676 | -0.06(-3.57%) |
Apr 06, 2016 | 1.650 | 1.700 | 1.630 | 1.680 | 136,384 | +0.00(+0.00%) |
Apr 05, 2016 | 1.700 | 1.770 | 1.670 | 1.680 | 166,945 | -0.02(-1.18%) |
Apr 04, 2016 | 1.760 | 1.800 | 1.700 | 1.700 | 119,972 | -0.06(-3.41%) |
Apr 01, 2016 | 1.800 | 1.840 | 1.690 | 1.760 | 125,985 | -0.05(-2.76%) |
Mar 31, 2016 | 1.710 | 1.860 | 1.670 | 1.810 | 237,645 | +0.12(+7.10%) |
Mar 30, 2016 | 1.720 | 1.730 | 1.670 | 1.690 | 175,410 | +0.00(+0.00%) |
Mar 29, 2016 | 1.640 | 1.720 | 1.590 | 1.690 | 171,900 | +0.07(+4.32%) |
Mar 28, 2016 | 1.620 | 1.650 | 1.591 | 1.620 | 144,318 | +0.00(+0.00%) |
Mar 24, 2016 | 1.610 | 1.620 | 1.620 | 1.620 | 97,700 | +0.00(+0.00%) |
Mar 23, 2016 | 1.680 | 1.690 | 1.580 | 1.620 | 217,268 | -0.06(-3.57%) |
Mar 22, 2016 | 1.670 | 1.720 | 1.650 | 1.680 | 100,462 | -0.03(-1.75%) |
Mar 21, 2016 | 1.660 | 1.730 | 1.650 | 1.710 | 183,892 | +0.06(+3.64%) |
Mar 18, 2016 | 1.710 | 1.810 | 1.615 | 1.650 | 397,981 | -0.06(-3.51%) |
Mar 17, 2016 | 1.660 | 1.710 | 1.550 | 1.710 | 249,051 | +0.05(+3.01%) |
Mar 16, 2016 | 1.690 | 1.720 | 1.645 | 1.660 | 179,539 | -0.06(-3.49%) |
Mar 15, 2016 | 1.770 | 1.780 | 1.590 | 1.720 | 326,971 | -0.05(-2.82%) |
Mar 14, 2016 | 1.850 | 1.880 | 1.740 | 1.770 | 385,506 | -0.12(-6.35%) |
Mar 11, 2016 | 1.880 | 1.910 | 1.830 | 1.890 | 212,114 | +0.03(+1.61%) |
Mar 10, 2016 | 1.910 | 1.970 | 1.790 | 1.860 | 411,460 | -0.01(-0.53%) |
Mar 09, 2016 | 1.860 | 1.880 | 1.780 | 1.870 | 346,448 | +0.01(+0.54%) |
Mar 08, 2016 | 1.750 | 1.990 | 1.540 | 1.860 | 553,517 | -0.11(-5.58%) |
Mar 07, 2016 | 1.840 | 1.970 | 1.830 | 1.970 | 723,128 | +0.18(+10.06%) |
Mar 04, 2016 | 1.760 | 1.840 | 1.660 | 1.790 | 457,120 | +0.05(+2.87%) |
Mar 03, 2016 | 1.730 | 1.790 | 1.690 | 1.740 | 688,700 | +0.06(+3.57%) |
Mar 02, 2016 | 1.560 | 1.690 | 1.540 | 1.680 | 425,200 | +0.15(+9.80%) |
Mar 01, 2016 | 1.590 | 1.600 | 1.480 | 1.530 | 356,831 | -0.02(-1.29%) |
Feb 29, 2016 | 1.500 | 1.590 | 1.488 | 1.550 | 446,346 | +0.08(+5.44%) |
Feb 26, 2016 | 1.450 | 1.490 | 1.390 | 1.470 | 285,559 | +0.05(+3.52%) |
Feb 25, 2016 | 1.380 | 1.430 | 1.350 | 1.420 | 200,357 | +0.03(+2.16%) |
Feb 24, 2016 | 1.320 | 1.420 | 1.310 | 1.390 | 450,418 | +0.04(+2.96%) |
Feb 23, 2016 | 1.250 | 1.380 | 1.240 | 1.350 | 887,111 | +0.09(+7.14%) |
Feb 22, 2016 | 1.220 | 1.270 | 1.220 | 1.260 | 466,812 | +0.04(+3.28%) |
Feb 19, 2016 | 1.120 | 1.250 | 1.120 | 1.220 | 467,896 | +0.04(+3.39%) |
Feb 18, 2016 | 1.180 | 1.230 | 1.160 | 1.180 | 352,308 | -0.01(-0.84%) |
Feb 17, 2016 | 1.190 | 1.230 | 1.150 | 1.190 | 252,901 | +0.00(+0.00%) |
Feb 16, 2016 | 1.140 | 1.200 | 1.090 | 1.190 | 319,193 | +0.08(+7.21%) |
Feb 12, 2016 | 1.150 | 1.110 | 1.110 | 1.110 | 482,600 | -0.03(-2.63%) |
Feb 11, 2016 | 1.150 | 1.230 | 1.100 | 1.140 | 1,091,408 | -0.11(-8.80%) |
Feb 10, 2016 | 1.150 | 1.370 | 0.9100 | 1.250 | 2,535,053 | +0.35(+38.89%) |
Feb 09, 2016 | 1.010 | 1.020 | 0.9000 | 0.9000 | 346,513 | -0.10(-10.00%) |
Feb 08, 2016 | 1.080 | 1.100 | 0.9981 | 1.000 | 222,804 | -0.10(-9.09%) |
Feb 05, 2016 | 1.100 | 1.200 | 1.090 | 1.100 | 214,945 | -0.02(-1.79%) |
Feb 04, 2016 | 1.120 | 1.200 | 1.120 | 1.120 | 106,723 | -0.01(-0.88%) |
Feb 03, 2016 | 1.180 | 1.210 | 1.120 | 1.130 | 189,804 | -0.05(-4.24%) |
Feb 02, 2016 | 1.220 | 1.250 | 1.170 | 1.180 | 168,330 | -0.07(-5.60%) |
Feb 01, 2016 | 1.230 | 1.270 | 1.150 | 1.250 | 152,186 | +0.00(+0.00%) |
Jan 29, 2016 | 1.250 | 1.290 | 1.210 | 1.250 | 199,668 | +0.00(+0.00%) |
Jan 28, 2016 | 1.290 | 1.310 | 1.230 | 1.250 | 136,927 | +0.00(+0.00%) |
Jan 27, 2016 | 1.270 | 1.300 | 1.235 | 1.250 | 171,973 | -0.03(-2.34%) |
Jan 26, 2016 | 1.280 | 1.300 | 1.230 | 1.280 | 259,769 | +0.02(+1.59%) |
Jan 25, 2016 | 1.270 | 1.300 | 1.210 | 1.260 | 215,889 | -0.02(-1.56%) |
Jan 22, 2016 | 1.300 | 1.350 | 1.210 | 1.280 | 268,830 | +0.03(+2.40%) |
Jan 21, 2016 | 1.170 | 1.250 | 1.140 | 1.250 | 265,607 | +0.10(+8.70%) |
Jan 20, 2016 | 1.240 | 1.240 | 1.080 | 1.150 | 613,237 | -0.11(-8.73%) |
Jan 19, 2016 | 1.270 | 1.280 | 1.235 | 1.260 | 150,328 | +0.01(+0.80%) |
Jan 15, 2016 | 1.300 | 1.250 | 1.250 | 1.250 | 157,400 | -0.09(-6.72%) |
Jan 14, 2016 | 1.240 | 1.355 | 1.240 | 1.340 | 189,108 | +0.10(+8.06%) |
Jan 13, 2016 | 1.210 | 1.340 | 1.190 | 1.240 | 340,302 | +0.00(+0.00%) |
Jan 12, 2016 | 1.280 | 1.340 | 1.220 | 1.240 | 266,135 | -0.03(-2.36%) |
Jan 11, 2016 | 1.310 | 1.330 | 1.260 | 1.270 | 329,910 | -0.05(-3.79%) |
Jan 08, 2016 | 1.380 | 1.480 | 1.320 | 1.320 | 384,264 | -0.06(-4.35%) |
Jan 07, 2016 | 1.430 | 1.450 | 1.310 | 1.380 | 399,264 | -0.06(-4.17%) |
Jan 06, 2016 | 1.370 | 1.470 | 1.370 | 1.440 | 115,604 | +0.05(+3.60%) |
Jan 05, 2016 | 1.420 | 1.420 | 1.360 | 1.390 | 248,493 | -0.03(-2.11%) |
Jan 04, 2016 | 1.430 | 1.530 | 1.400 | 1.420 | 223,427 | -0.04(-2.74%) |
Dec 31, 2015 | 1.550 | 1.460 | 1.460 | 1.460 | 731,500 | -0.12(-7.59%) |
Dec 30, 2015 | 1.600 | 1.610 | 1.510 | 1.580 | 504,876 | -0.01(-0.63%) |
Dec 29, 2015 | 1.590 | 1.600 | 1.550 | 1.590 | 240,252 | +0.00(+0.00%) |
Dec 28, 2015 | 1.570 | 1.620 | 1.560 | 1.590 | 171,955 | -0.01(-0.63%) |
Dec 24, 2015 | 1.590 | 1.600 | 1.600 | 1.600 | 77,600 | -0.01(-0.62%) |
Dec 23, 2015 | 1.580 | 1.620 | 1.580 | 1.610 | 167,863 | +0.03(+1.90%) |
Dec 22, 2015 | 1.570 | 1.580 | 1.530 | 1.580 | 163,234 | +0.02(+1.28%) |
Dec 21, 2015 | 1.580 | 1.610 | 1.560 | 1.560 | 115,883 | -0.02(-1.27%) |
Dec 18, 2015 | 1.600 | 1.660 | 1.560 | 1.580 | 323,969 | -0.03(-1.86%) |
Dec 17, 2015 | 1.650 | 1.670 | 1.600 | 1.610 | 117,687 | -0.04(-2.42%) |
Dec 16, 2015 | 1.650 | 1.660 | 1.600 | 1.650 | 219,281 | +0.00(+0.00%) |
Dec 15, 2015 | 1.610 | 1.670 | 1.609 | 1.650 | 215,883 | +0.05(+3.12%) |
Dec 14, 2015 | 1.560 | 1.640 | 1.560 | 1.600 | 223,308 | +0.02(+1.27%) |
Dec 11, 2015 | 1.550 | 1.620 | 1.550 | 1.580 | 273,799 | -0.03(-1.86%) |
Dec 10, 2015 | 1.560 | 1.700 | 1.550 | 1.610 | 284,937 | +0.06(+3.87%) |
Dec 09, 2015 | 1.630 | 1.700 | 1.525 | 1.550 | 239,578 | -0.08(-4.91%) |
Dec 08, 2015 | 1.720 | 1.750 | 1.630 | 1.630 | 201,420 | -0.10(-5.78%) |
Dec 07, 2015 | 1.790 | 1.790 | 1.720 | 1.730 | 151,012 | -0.06(-3.35%) |
Dec 04, 2015 | 1.730 | 1.790 | 1.700 | 1.790 | 138,495 | +0.05(+2.87%) |
Dec 03, 2015 | 1.770 | 1.780 | 1.700 | 1.740 | 196,993 | -0.02(-1.14%) |
Dec 02, 2015 | 1.660 | 1.820 | 1.630 | 1.760 | 233,316 | +0.10(+6.02%) |
Dec 01, 2015 | 1.690 | 1.710 | 1.630 | 1.660 | 365,923 | -0.03(-1.78%) |
Nov 30, 2015 | 1.690 | 1.720 | 1.670 | 1.690 | 258,829 | +0.01(+0.60%) |
Nov 27, 2015 | 1.710 | 1.730 | 1.670 | 1.680 | 61,900 | -0.04(-2.33%) |
Nov 25, 2015 | 1.660 | 1.720 | 1.720 | 1.720 | 429,400 | +0.06(+3.61%) |
Nov 24, 2015 | 1.600 | 1.670 | 1.600 | 1.660 | 172,470 | +0.03(+1.84%) |
Nov 23, 2015 | 1.610 | 1.670 | 1.600 | 1.630 | 267,430 | -0.02(-1.21%) |
Nov 20, 2015 | 1.670 | 1.720 | 1.600 | 1.650 | 316,579 | +0.00(+0.00%) |
Nov 19, 2015 | 1.590 | 1.660 | 1.500 | 1.650 | 761,413 | +0.02(+1.23%) |
Nov 18, 2015 | 1.730 | 1.730 | 1.580 | 1.630 | 547,734 | -0.09(-5.23%) |
Nov 17, 2015 | 1.880 | 1.885 | 1.630 | 1.720 | 1,067,280 | -0.15(-8.02%) |
Nov 16, 2015 | 2.040 | 2.050 | 1.800 | 1.870 | 1,046,066 | -0.18(-8.78%) |
Nov 13, 2015 | 2.040 | 2.090 | 2.000 | 2.050 | 252,733 | -0.03(-1.44%) |
Nov 12, 2015 | 2.060 | 2.100 | 2.030 | 2.080 | 134,758 | +0.00(+0.00%) |
Nov 11, 2015 | 2.110 | 2.110 | 2.050 | 2.080 | 155,914 | -0.04(-1.89%) |
Nov 10, 2015 | 2.120 | 2.220 | 2.080 | 2.120 | 325,506 | +0.00(+0.00%) |
Nov 09, 2015 | 2.180 | 2.200 | 2.100 | 2.120 | 314,610 | -0.07(-3.20%) |
Nov 06, 2015 | 2.130 | 2.200 | 2.060 | 2.190 | 591,016 | +0.04(+1.86%) |
Nov 05, 2015 | 2.110 | 2.190 | 2.070 | 2.150 | 736,717 | -0.03(-1.38%) |
Nov 04, 2015 | 2.010 | 2.220 | 2.010 | 2.180 | 735,760 | +0.08(+3.81%) |
Nov 03, 2015 | 2.080 | 2.160 | 2.050 | 2.100 | 342,872 | -0.02(-0.94%) |
Nov 02, 2015 | 2.030 | 2.150 | 2.030 | 2.120 | 172,140 | +0.08(+3.92%) |
Oct 30, 2015 | 2.010 | 2.040 | 1.990 | 2.040 | 134,465 | +0.04(+2.00%) |
Oct 29, 2015 | 2.040 | 2.070 | 2.000 | 2.000 | 179,682 | -0.07(-3.38%) |
Oct 28, 2015 | 2.030 | 2.130 | 2.010 | 2.070 | 262,144 | +0.02(+0.98%) |
Oct 27, 2015 | 2.080 | 2.080 | 2.010 | 2.050 | 136,226 | -0.05(-2.38%) |
Oct 26, 2015 | 2.100 | 2.120 | 2.060 | 2.100 | 154,858 | +0.00(+0.00%) |
Oct 23, 2015 | 2.050 | 2.110 | 2.040 | 2.100 | 160,784 | +0.06(+2.94%) |
Oct 22, 2015 | 2.070 | 2.120 | 2.000 | 2.040 | 204,660 | -0.02(-0.97%) |
Oct 21, 2015 | 2.110 | 2.130 | 2.025 | 2.060 | 168,928 | -0.03(-1.44%) |
Oct 20, 2015 | 2.110 | 2.140 | 2.040 | 2.090 | 126,232 | -0.03(-1.42%) |
Oct 19, 2015 | 2.140 | 2.170 | 2.080 | 2.120 | 186,882 | -0.05(-2.30%) |
Oct 16, 2015 | 2.140 | 2.190 | 2.080 | 2.170 | 293,573 | +0.04(+1.88%) |
Oct 15, 2015 | 2.020 | 2.130 | 2.020 | 2.130 | 160,887 | +0.11(+5.45%) |
Oct 14, 2015 | 2.010 | 2.060 | 1.990 | 2.020 | 158,015 | +0.01(+0.50%) |
Oct 13, 2015 | 2.080 | 2.090 | 2.010 | 2.010 | 138,839 | -0.07(-3.37%) |
Oct 12, 2015 | 2.150 | 2.150 | 2.010 | 2.080 | 194,137 | -0.05(-2.35%) |
Oct 09, 2015 | 2.200 | 2.200 | 2.100 | 2.130 | 139,623 | -0.06(-2.74%) |
Oct 08, 2015 | 2.160 | 2.190 | 2.115 | 2.190 | 137,190 | +0.02(+0.92%) |
Oct 07, 2015 | 2.110 | 2.190 | 2.100 | 2.170 | 135,331 | +0.06(+2.84%) |
Oct 06, 2015 | 2.180 | 2.180 | 2.040 | 2.110 | 243,415 | -0.04(-1.86%) |
Oct 05, 2015 | 1.950 | 2.190 | 1.950 | 2.150 | 366,923 | +0.23(+11.98%) |
Oct 02, 2015 | 1.890 | 1.950 | 1.860 | 1.920 | 289,606 | +0.02(+1.05%) |
Oct 01, 2015 | 1.930 | 1.950 | 1.850 | 1.900 | 185,470 | -0.01(-0.52%) |
Sep 30, 2015 | 1.840 | 1.920 | 1.840 | 1.910 | 401,884 | +0.11(+6.11%) |
Sep 29, 2015 | 1.840 | 1.930 | 1.800 | 1.800 | 590,815 | -0.06(-3.23%) |
Sep 28, 2015 | 1.970 | 1.970 | 1.780 | 1.860 | 912,965 | -0.11(-5.58%) |
Sep 25, 2015 | 2.290 | 2.290 | 1.970 | 1.970 | 656,042 | -0.29(-12.83%) |
Sep 24, 2015 | 2.220 | 2.270 | 2.200 | 2.260 | 159,050 | +0.03(+1.35%) |
Sep 23, 2015 | 2.320 | 2.350 | 2.230 | 2.230 | 172,590 | -0.07(-3.04%) |
Sep 22, 2015 | 2.280 | 2.325 | 2.260 | 2.300 | 149,197 | +0.00(+0.00%) |
Sep 21, 2015 | 2.340 | 2.400 | 2.299 | 2.300 | 154,517 | -0.01(-0.43%) |
Sep 18, 2015 | 2.210 | 2.405 | 2.210 | 2.310 | 313,908 | +0.03(+1.32%) |
Sep 17, 2015 | 2.330 | 2.360 | 2.230 | 2.280 | 339,373 | -0.07(-2.98%) |
Sep 16, 2015 | 2.440 | 2.450 | 2.350 | 2.350 | 199,988 | -0.08(-3.29%) |
Sep 15, 2015 | 2.340 | 2.450 | 2.320 | 2.430 | 209,201 | +0.08(+3.40%) |
Sep 14, 2015 | 2.440 | 2.440 | 2.340 | 2.350 | 156,228 | -0.09(-3.69%) |
Sep 11, 2015 | 2.400 | 2.450 | 2.375 | 2.440 | 179,809 | +0.01(+0.41%) |
Sep 10, 2015 | 2.460 | 2.470 | 2.390 | 2.430 | 103,307 | -0.01(-0.41%) |
Sep 09, 2015 | 2.510 | 2.531 | 2.435 | 2.440 | 153,931 | -0.08(-3.17%) |
Sep 08, 2015 | 2.500 | 2.575 | 2.455 | 2.520 | 206,768 | +0.05(+2.02%) |
Sep 04, 2015 | 2.500 | 2.470 | 2.470 | 2.470 | 164,500 | -0.07(-2.76%) |
Sep 03, 2015 | 2.500 | 2.550 | 2.460 | 2.540 | 284,477 | +0.05(+2.01%) |
Sep 02, 2015 | 2.340 | 2.500 | 2.310 | 2.490 | 310,969 | +0.20(+8.73%) |
Sep 01, 2015 | 2.330 | 2.400 | 2.290 | 2.290 | 435,686 | -0.08(-3.38%) |
Aug 31, 2015 | 2.460 | 2.460 | 2.362 | 2.370 | 489,977 | -0.08(-3.27%) |
Aug 28, 2015 | 2.430 | 2.520 | 2.420 | 2.450 | 305,248 | +0.03(+1.24%) |
Aug 27, 2015 | 2.390 | 2.460 | 2.360 | 2.420 | 278,932 | +0.06(+2.54%) |
Aug 26, 2015 | 2.350 | 2.370 | 2.270 | 2.360 | 428,278 | +0.07(+3.06%) |
Aug 25, 2015 | 2.410 | 2.450 | 2.260 | 2.290 | 720,114 | -0.03(-1.29%) |
Aug 24, 2015 | 2.220 | 2.410 | 2.200 | 2.320 | 700,888 | -0.12(-4.92%) |
Aug 21, 2015 | 2.490 | 2.550 | 2.420 | 2.440 | 737,772 | -0.10(-3.94%) |
Aug 20, 2015 | 2.610 | 2.690 | 2.540 | 2.540 | 285,467 | -0.13(-4.87%) |
Aug 19, 2015 | 2.690 | 2.730 | 2.650 | 2.670 | 190,811 | -0.04(-1.48%) |
Aug 18, 2015 | 2.720 | 2.800 | 2.681 | 2.710 | 274,249 | -0.04(-1.45%) |
Aug 17, 2015 | 2.700 | 2.795 | 2.680 | 2.750 | 315,092 | +0.05(+1.85%) |
Aug 14, 2015 | 2.530 | 2.785 | 2.500 | 2.700 | 1,350,024 | +0.03(+1.12%) |
Aug 13, 2015 | 3.250 | 3.300 | 2.500 | 2.670 | 2,668,625 | -0.59(-18.10%) |
Aug 12, 2015 | 3.230 | 3.300 | 3.200 | 3.260 | 228,909 | +0.01(+0.31%) |
Aug 11, 2015 | 3.350 | 3.420 | 3.240 | 3.250 | 223,011 | -0.14(-4.13%) |
Aug 10, 2015 | 3.380 | 3.450 | 3.380 | 3.390 | 258,384 | +0.01(+0.30%) |
Aug 07, 2015 | 3.380 | 3.460 | 3.380 | 3.380 | 168,817 | -0.02(-0.59%) |
Aug 06, 2015 | 3.510 | 3.590 | 3.380 | 3.400 | 396,578 | -0.11(-3.13%) |
Aug 05, 2015 | 3.910 | 3.990 | 3.495 | 3.510 | 668,313 | -0.36(-9.30%) |
Aug 04, 2015 | 4.100 | 4.100 | 3.790 | 3.870 | 479,568 | -0.10(-2.52%) |
Aug 03, 2015 | 3.990 | 4.290 | 3.870 | 3.970 | 746,109 | +0.20(+5.31%) |
Jul 31, 2015 | 3.600 | 3.780 | 3.570 | 3.770 | 503,336 | +0.18(+5.01%) |
Jul 30, 2015 | 3.480 | 3.630 | 3.460 | 3.590 | 213,515 | +0.07(+1.99%) |
Jul 29, 2015 | 3.590 | 3.630 | 3.510 | 3.520 | 249,189 | -0.05(-1.40%) |
Jul 28, 2015 | 3.600 | 3.670 | 3.570 | 3.570 | 621,467 | -0.04(-1.11%) |
Jul 27, 2015 | 3.730 | 3.730 | 3.600 | 3.610 | 264,763 | -0.14(-3.73%) |
Jul 24, 2015 | 3.900 | 3.940 | 3.730 | 3.750 | 263,750 | -0.15(-3.85%) |
Jul 23, 2015 | 4.050 | 4.070 | 3.900 | 3.900 | 180,413 | -0.13(-3.23%) |
Jul 22, 2015 | 4.050 | 4.050 | 3.960 | 4.030 | 84,851 | -0.04(-0.98%) |
Jul 21, 2015 | 3.920 | 4.100 | 3.920 | 4.070 | 223,216 | +0.12(+3.04%) |
Jul 20, 2015 | 4.060 | 4.070 | 3.940 | 3.950 | 258,622 | -0.09(-2.23%) |
Jul 17, 2015 | 4.150 | 4.160 | 4.040 | 4.040 | 225,627 | -0.09(-2.18%) |
Jul 16, 2015 | 4.100 | 4.180 | 4.080 | 4.130 | 148,613 | +0.07(+1.72%) |
Jul 15, 2015 | 4.180 | 4.180 | 4.025 | 4.060 | 166,418 | -0.14(-3.33%) |
Jul 14, 2015 | 4.160 | 4.210 | 4.100 | 4.200 | 325,554 | +0.01(+0.24%) |
Jul 13, 2015 | 4.150 | 4.200 | 4.100 | 4.190 | 179,928 | +0.04(+0.96%) |
Jul 10, 2015 | 4.090 | 4.150 | 4.060 | 4.150 | 157,834 | +0.11(+2.72%) |
Jul 09, 2015 | 4.100 | 4.150 | 4.005 | 4.040 | 192,818 | -0.04(-0.98%) |
Jul 08, 2015 | 4.170 | 4.170 | 3.980 | 4.080 | 292,043 | -0.11(-2.63%) |
Jul 07, 2015 | 4.270 | 4.270 | 4.150 | 4.190 | 214,696 | -0.06(-1.41%) |
Jul 06, 2015 | 4.160 | 4.260 | 4.100 | 4.250 | 295,330 | +0.00(+0.00%) |
Jul 02, 2015 | 4.170 | 4.250 | 4.250 | 4.250 | 714,300 | +0.30(+7.59%) |