Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.830 | 1.840 | 1.780 | 1.790 | 13,493 | +0.02(+1.13%) |
Sep 29, 2016 | 1.830 | 1.840 | 1.760 | 1.770 | 79,460 | -0.05(-2.75%) |
Sep 28, 2016 | 1.800 | 1.840 | 1.730 | 1.820 | 42,453 | +0.02(+1.11%) |
Sep 27, 2016 | 1.830 | 1.830 | 1.730 | 1.800 | 64,878 | +0.04(+2.27%) |
Sep 26, 2016 | 1.730 | 1.800 | 1.730 | 1.760 | 113,325 | +0.04(+2.33%) |
Sep 23, 2016 | 1.760 | 1.780 | 1.710 | 1.720 | 42,175 | -0.05(-2.82%) |
Sep 22, 2016 | 1.780 | 1.820 | 1.760 | 1.770 | 99,131 | -0.03(-1.67%) |
Sep 21, 2016 | 1.730 | 1.850 | 1.716 | 1.800 | 168,352 | +0.07(+4.05%) |
Sep 20, 2016 | 1.896 | 1.896 | 1.690 | 1.730 | 368,106 | -0.15(-7.98%) |
Sep 19, 2016 | 2.050 | 2.050 | 1.870 | 1.880 | 153,423 | -0.08(-4.08%) |
Sep 16, 2016 | 2.260 | 2.290 | 1.880 | 1.960 | 472,609 | -0.09(-4.39%) |
Sep 15, 2016 | 2.030 | 2.180 | 1.950 | 2.050 | 616,067 | +0.01(+0.25%) |
Sep 14, 2016 | 1.920 | 2.050 | 1.920 | 2.045 | 82,384 | +0.10(+5.40%) |
Sep 13, 2016 | 1.930 | 1.960 | 1.880 | 1.940 | 93,801 | +0.02(+1.04%) |
Sep 12, 2016 | 1.870 | 1.940 | 1.850 | 1.920 | 35,351 | +0.04(+2.13%) |
Sep 09, 2016 | 1.910 | 1.940 | 1.850 | 1.880 | 54,487 | -0.02(-1.06%) |
Sep 08, 2016 | 1.860 | 1.930 | 1.860 | 1.900 | 70,815 | +0.04(+2.15%) |
Sep 07, 2016 | 1.919 | 1.920 | 1.860 | 1.860 | 15,376 | -0.05(-2.62%) |
Sep 06, 2016 | 1.940 | 1.960 | 1.820 | 1.910 | 76,653 | -0.03(-1.55%) |
Sep 02, 2016 | 1.900 | 1.940 | 1.940 | 1.940 | 50,900 | +0.03(+1.84%) |
Sep 01, 2016 | 1.880 | 1.930 | 1.880 | 1.905 | 27,942 | +0.01(+0.27%) |
Aug 31, 2016 | 1.890 | 1.910 | 1.850 | 1.900 | 42,147 | +0.02(+1.33%) |
Aug 30, 2016 | 1.870 | 1.908 | 1.780 | 1.875 | 74,824 | -0.02(-1.31%) |
Aug 29, 2016 | 1.940 | 1.960 | 1.820 | 1.900 | 199,198 | -0.02(-1.05%) |
Aug 26, 2016 | 1.950 | 1.950 | 1.900 | 1.920 | 30,009 | -0.03(-1.54%) |
Aug 25, 2016 | 1.940 | 1.960 | 1.850 | 1.950 | 107,672 | +0.00(+0.26%) |
Aug 24, 2016 | 1.950 | 1.980 | 1.920 | 1.945 | 31,020 | -0.01(-0.77%) |
Aug 23, 2016 | 1.970 | 2.000 | 1.930 | 1.960 | 79,972 | -0.02(-1.01%) |
Aug 22, 2016 | 2.050 | 2.065 | 1.980 | 1.980 | 64,945 | -0.06(-2.94%) |
Aug 19, 2016 | 2.020 | 2.090 | 1.960 | 2.040 | 87,716 | +0.04(+1.99%) |
Aug 18, 2016 | 1.950 | 2.030 | 1.930 | 2.000 | 29,311 | +0.04(+2.04%) |
Aug 17, 2016 | 1.980 | 1.990 | 1.910 | 1.960 | 54,414 | +0.00(+0.00%) |
Aug 16, 2016 | 1.950 | 2.169 | 1.920 | 1.960 | 150,204 | +0.01(+0.51%) |
Aug 15, 2016 | 1.920 | 1.950 | 1.900 | 1.950 | 73,959 | +0.05(+2.63%) |
Aug 12, 2016 | 1.950 | 2.010 | 1.900 | 1.900 | 107,844 | +0.00(+0.00%) |
Aug 11, 2016 | 1.970 | 1.970 | 1.880 | 1.900 | 44,389 | -0.05(-2.56%) |
Aug 10, 2016 | 1.930 | 1.960 | 1.850 | 1.950 | 117,709 | +0.03(+1.56%) |
Aug 09, 2016 | 1.910 | 2.000 | 1.870 | 1.920 | 82,256 | +0.01(+0.52%) |
Aug 08, 2016 | 1.970 | 2.560 | 1.910 | 1.910 | 920,429 | +0.06(+3.24%) |
Aug 05, 2016 | 1.800 | 1.860 | 1.800 | 1.850 | 6,937 | +0.07(+3.93%) |
Aug 04, 2016 | 1.830 | 1.870 | 1.760 | 1.780 | 58,834 | -0.05(-2.73%) |
Aug 03, 2016 | 1.860 | 1.860 | 1.820 | 1.830 | 24,625 | +0.00(+0.00%) |
Aug 02, 2016 | 1.890 | 1.900 | 1.830 | 1.830 | 46,050 | -0.06(-3.17%) |
Aug 01, 2016 | 1.840 | 1.900 | 1.840 | 1.890 | 39,971 | +0.05(+2.72%) |
Jul 29, 2016 | 1.860 | 1.880 | 1.810 | 1.840 | 30,922 | -0.02(-1.08%) |
Jul 28, 2016 | 1.900 | 1.910 | 1.840 | 1.860 | 33,937 | -0.04(-2.11%) |
Jul 27, 2016 | 1.900 | 1.900 | 1.810 | 1.900 | 84,849 | +0.00(+0.00%) |
Jul 26, 2016 | 1.900 | 1.950 | 1.770 | 1.900 | 315,216 | +0.00(+0.00%) |
Jul 25, 2016 | 1.620 | 1.900 | 1.540 | 1.900 | 1,061,548 | +0.28(+17.28%) |
Jul 22, 2016 | 1.600 | 1.640 | 1.590 | 1.620 | 37,236 | +0.02(+1.25%) |
Jul 21, 2016 | 1.610 | 1.650 | 1.555 | 1.600 | 106,887 | -0.01(-0.62%) |
Jul 20, 2016 | 1.610 | 1.640 | 1.530 | 1.610 | 220,812 | +0.00(+0.00%) |
Jul 19, 2016 | 1.600 | 1.645 | 1.560 | 1.610 | 29,832 | +0.01(+0.63%) |
Jul 18, 2016 | 1.620 | 1.640 | 1.550 | 1.600 | 89,085 | -0.01(-0.62%) |
Jul 15, 2016 | 1.620 | 1.670 | 1.580 | 1.610 | 71,332 | -0.01(-0.62%) |
Jul 14, 2016 | 1.650 | 1.680 | 1.577 | 1.620 | 41,940 | -0.02(-1.22%) |
Jul 13, 2016 | 1.640 | 1.750 | 1.640 | 1.640 | 119,881 | +0.01(+0.61%) |
Jul 12, 2016 | 1.630 | 1.650 | 1.630 | 1.630 | 39,054 | +0.00(+0.00%) |
Jul 11, 2016 | 1.650 | 1.670 | 1.630 | 1.630 | 55,315 | -0.02(-1.21%) |
Jul 08, 2016 | 1.690 | 1.640 | 1.640 | 1.650 | 26,620 | +0.01(+0.61%) |
Jul 07, 2016 | 1.660 | 1.690 | 1.635 | 1.640 | 107,965 | +0.00(+0.00%) |
Jul 05, 2016 | 1.700 | 1.740 | 1.630 | 1.640 | 112,711 | -0.10(-5.75%) |
Jul 01, 2016 | 1.730 | 1.740 | 1.740 | 1.740 | 21,300 | +0.00(+0.00%) |
Jun 30, 2016 | 1.740 | 1.760 | 1.710 | 1.740 | 25,173 | -0.01(-0.57%) |
Jun 29, 2016 | 1.790 | 1.840 | 1.750 | 1.750 | 35,098 | -0.02(-1.13%) |
Jun 28, 2016 | 1.740 | 1.770 | 1.740 | 1.770 | 76,373 | +0.03(+1.72%) |
Jun 27, 2016 | 1.730 | 1.756 | 1.730 | 1.740 | 25,935 | +0.03(+1.75%) |
Jun 24, 2016 | 1.710 | 1.770 | 1.710 | 1.710 | 36,816 | -0.01(-0.58%) |
Jun 23, 2016 | 1.740 | 1.775 | 1.720 | 1.720 | 54,612 | -0.04(-2.27%) |
Jun 22, 2016 | 1.820 | 1.830 | 1.750 | 1.760 | 32,480 | -0.06(-3.30%) |
Jun 21, 2016 | 1.860 | 1.870 | 1.770 | 1.820 | 117,759 | -0.04(-2.15%) |
Jun 20, 2016 | 1.850 | 1.950 | 1.810 | 1.860 | 147,562 | +0.01(+0.54%) |
Jun 17, 2016 | 1.900 | 1.930 | 1.850 | 1.850 | 151,795 | -0.01(-0.54%) |
Jun 16, 2016 | 1.880 | 1.890 | 1.820 | 1.860 | 96,270 | -0.01(-0.53%) |
Jun 15, 2016 | 1.810 | 1.890 | 1.810 | 1.870 | 11,928 | +0.04(+2.19%) |
Jun 14, 2016 | 1.860 | 1.900 | 1.810 | 1.830 | 23,184 | -0.03(-1.61%) |
Jun 13, 2016 | 1.870 | 1.900 | 1.850 | 1.860 | 27,272 | -0.03(-1.59%) |
Jun 10, 2016 | 1.900 | 1.910 | 1.870 | 1.890 | 28,495 | +0.00(+0.00%) |
Jun 09, 2016 | 1.900 | 1.900 | 1.860 | 1.890 | 42,996 | -0.01(-0.53%) |
Jun 08, 2016 | 1.910 | 1.910 | 1.860 | 1.900 | 28,502 | +0.00(+0.00%) |
Jun 07, 2016 | 1.900 | 1.930 | 1.740 | 1.900 | 178,786 | +0.00(+0.00%) |
Jun 06, 2016 | 1.820 | 1.900 | 1.820 | 1.900 | 40,915 | +0.10(+5.56%) |
Jun 03, 2016 | 1.800 | 1.850 | 1.770 | 1.800 | 13,880 | -0.01(-0.55%) |
Jun 02, 2016 | 1.900 | 1.940 | 1.770 | 1.810 | 95,232 | -0.09(-4.74%) |
Jun 01, 2016 | 1.900 | 1.940 | 1.870 | 1.900 | 90,319 | +0.00(+0.00%) |
May 31, 2016 | 1.830 | 1.933 | 1.830 | 1.900 | 86,095 | +0.09(+4.97%) |
May 27, 2016 | 1.870 | 1.810 | 1.810 | 1.810 | 66,600 | -0.05(-2.69%) |
May 26, 2016 | 1.730 | 1.900 | 1.720 | 1.860 | 282,530 | +0.13(+7.51%) |
May 25, 2016 | 1.760 | 1.800 | 1.690 | 1.730 | 95,791 | -0.02(-1.42%) |
May 24, 2016 | 1.740 | 1.755 | 1.700 | 1.755 | 78,313 | -0.01(-0.28%) |
May 23, 2016 | 1.730 | 1.800 | 1.710 | 1.760 | 55,446 | +0.04(+2.33%) |
May 20, 2016 | 1.720 | 1.770 | 1.700 | 1.720 | 57,192 | +0.02(+1.18%) |
May 19, 2016 | 1.770 | 1.800 | 1.700 | 1.700 | 118,259 | -0.10(-5.56%) |
May 18, 2016 | 1.750 | 1.800 | 1.720 | 1.800 | 105,137 | +0.05(+2.86%) |
May 17, 2016 | 1.770 | 1.840 | 1.720 | 1.750 | 129,081 | -0.04(-2.23%) |
May 16, 2016 | 1.750 | 1.800 | 1.710 | 1.790 | 71,942 | +0.08(+4.68%) |
May 13, 2016 | 1.710 | 1.750 | 1.710 | 1.710 | 49,398 | +0.00(+0.00%) |
May 12, 2016 | 1.790 | 1.830 | 1.710 | 1.710 | 111,560 | -0.10(-5.52%) |
May 11, 2016 | 1.860 | 1.893 | 1.750 | 1.810 | 176,093 | -0.04(-2.16%) |
May 10, 2016 | 1.870 | 1.920 | 1.850 | 1.850 | 83,656 | -0.05(-2.63%) |
May 09, 2016 | 1.910 | 2.000 | 1.850 | 1.900 | 79,779 | -0.01(-0.52%) |
May 06, 2016 | 2.000 | 2.040 | 1.830 | 1.910 | 260,043 | +0.02(+1.06%) |
May 05, 2016 | 1.840 | 1.900 | 1.840 | 1.890 | 188,544 | +0.05(+2.72%) |
May 04, 2016 | 1.890 | 1.911 | 1.840 | 1.840 | 58,949 | -0.05(-2.64%) |
May 03, 2016 | 1.880 | 1.890 | 1.850 | 1.890 | 115,807 | +0.03(+1.61%) |
May 02, 2016 | 1.910 | 1.923 | 1.860 | 1.860 | 80,518 | -0.07(-3.47%) |
Apr 29, 2016 | 1.910 | 1.970 | 1.890 | 1.927 | 81,987 | +0.02(+0.88%) |
Apr 28, 2016 | 1.940 | 1.973 | 1.890 | 1.910 | 149,402 | -0.05(-2.55%) |
Apr 27, 2016 | 2.000 | 2.000 | 1.934 | 1.960 | 95,311 | +0.02(+1.03%) |
Apr 26, 2016 | 1.920 | 1.950 | 1.900 | 1.940 | 75,556 | +0.04(+2.11%) |
Apr 25, 2016 | 1.870 | 1.950 | 1.870 | 1.900 | 96,970 | +0.03(+1.60%) |
Apr 22, 2016 | 1.900 | 1.950 | 1.870 | 1.870 | 106,858 | -0.05(-2.60%) |
Apr 21, 2016 | 1.990 | 1.990 | 1.890 | 1.920 | 109,753 | -0.07(-3.52%) |
Apr 20, 2016 | 2.010 | 2.010 | 1.940 | 1.990 | 56,362 | +0.00(+0.00%) |
Apr 19, 2016 | 2.070 | 2.070 | 1.960 | 1.990 | 97,933 | -0.07(-3.40%) |
Apr 18, 2016 | 2.050 | 2.100 | 2.030 | 2.060 | 55,037 | +0.02(+0.98%) |
Apr 15, 2016 | 2.010 | 2.090 | 2.000 | 2.040 | 95,928 | +0.04(+2.00%) |
Apr 14, 2016 | 1.910 | 2.010 | 1.910 | 2.000 | 91,582 | +0.10(+5.26%) |
Apr 13, 2016 | 1.910 | 1.950 | 1.870 | 1.900 | 45,167 | +0.01(+0.53%) |
Apr 12, 2016 | 1.900 | 1.930 | 1.840 | 1.890 | 113,352 | +0.00(+0.00%) |
Apr 11, 2016 | 1.850 | 1.960 | 1.850 | 1.890 | 77,731 | +0.03(+1.61%) |
Apr 08, 2016 | 1.870 | 1.900 | 1.850 | 1.860 | 69,274 | -0.02(-1.06%) |
Apr 07, 2016 | 1.890 | 1.910 | 1.860 | 1.880 | 76,331 | -0.01(-0.53%) |
Apr 06, 2016 | 1.920 | 1.960 | 1.890 | 1.890 | 36,967 | -0.07(-3.57%) |
Apr 05, 2016 | 1.930 | 1.960 | 1.880 | 1.960 | 80,391 | -0.01(-0.51%) |
Apr 04, 2016 | 1.970 | 1.990 | 1.930 | 1.970 | 71,868 | -0.02(-1.01%) |
Apr 01, 2016 | 2.020 | 2.030 | 1.990 | 1.990 | 40,138 | -0.03(-1.49%) |
Mar 31, 2016 | 1.930 | 2.030 | 1.930 | 2.020 | 86,678 | +0.07(+3.59%) |
Mar 30, 2016 | 1.870 | 1.950 | 1.860 | 1.950 | 57,923 | +0.09(+4.84%) |
Mar 29, 2016 | 1.800 | 1.990 | 1.800 | 1.860 | 80,410 | +0.05(+2.76%) |
Mar 28, 2016 | 1.980 | 1.990 | 1.800 | 1.810 | 260,300 | -0.15(-7.65%) |
Mar 24, 2016 | 2.000 | 1.960 | 1.960 | 1.960 | 83,700 | -0.05(-2.49%) |
Mar 23, 2016 | 2.000 | 2.051 | 2.000 | 2.010 | 90,687 | -0.02(-0.99%) |
Mar 22, 2016 | 2.000 | 2.140 | 2.000 | 2.030 | 252,306 | +0.02(+1.00%) |
Mar 21, 2016 | 2.170 | 2.240 | 2.000 | 2.010 | 199,650 | -0.19(-8.64%) |
Mar 18, 2016 | 2.080 | 2.300 | 2.050 | 2.200 | 529,004 | +0.12(+5.77%) |
Mar 17, 2016 | 2.000 | 2.090 | 2.000 | 2.080 | 61,590 | +0.00(+0.00%) |
Mar 16, 2016 | 2.050 | 2.080 | 1.930 | 2.080 | 117,326 | +0.01(+0.48%) |
Mar 15, 2016 | 2.100 | 2.100 | 2.010 | 2.070 | 46,886 | -0.02(-0.96%) |
Mar 14, 2016 | 2.050 | 2.090 | 2.020 | 2.090 | 69,585 | +0.02(+0.97%) |
Mar 11, 2016 | 2.110 | 2.110 | 2.020 | 2.070 | 53,729 | -0.03(-1.43%) |
Mar 10, 2016 | 2.030 | 2.100 | 2.000 | 2.100 | 119,583 | +0.07(+3.45%) |
Mar 09, 2016 | 2.050 | 2.110 | 2.000 | 2.030 | 75,391 | -0.01(-0.49%) |
Mar 08, 2016 | 2.000 | 2.080 | 1.920 | 2.040 | 133,199 | +0.04(+2.00%) |
Mar 07, 2016 | 1.900 | 2.000 | 1.810 | 2.000 | 194,369 | +0.08(+4.17%) |
Mar 04, 2016 | 2.020 | 2.044 | 1.900 | 1.920 | 200,210 | -0.12(-5.88%) |
Mar 03, 2016 | 2.080 | 2.080 | 2.000 | 2.040 | 95,840 | -0.04(-1.92%) |
Mar 02, 2016 | 2.000 | 2.140 | 1.997 | 2.080 | 136,553 | +0.08(+4.00%) |
Mar 01, 2016 | 2.150 | 2.200 | 1.980 | 2.000 | 263,885 | -0.15(-6.98%) |
Feb 29, 2016 | 2.300 | 2.320 | 2.150 | 2.150 | 186,483 | -0.11(-4.87%) |
Feb 26, 2016 | 2.190 | 2.310 | 2.158 | 2.260 | 179,386 | +0.09(+4.15%) |
Feb 25, 2016 | 2.150 | 2.160 | 2.090 | 2.170 | 102,491 | +0.00(+0.00%) |
Feb 24, 2016 | 2.170 | 2.170 | 2.020 | 2.170 | 200,801 | +0.00(+0.00%) |
Feb 23, 2016 | 2.230 | 2.270 | 2.160 | 2.170 | 93,794 | -0.08(-3.56%) |
Feb 22, 2016 | 2.230 | 2.280 | 2.180 | 2.250 | 174,016 | +0.04(+1.81%) |
Feb 19, 2016 | 2.200 | 2.290 | 2.170 | 2.210 | 126,321 | -0.01(-0.45%) |
Feb 18, 2016 | 2.130 | 2.310 | 2.129 | 2.220 | 315,484 | +0.06(+2.78%) |
Feb 17, 2016 | 2.290 | 2.329 | 2.110 | 2.160 | 416,673 | -0.11(-4.85%) |
Feb 16, 2016 | 2.370 | 2.458 | 2.260 | 2.270 | 297,926 | -0.14(-5.81%) |
Feb 12, 2016 | 2.630 | 2.410 | 2.410 | 2.410 | 385,800 | -0.21(-8.02%) |
Feb 11, 2016 | 2.540 | 2.660 | 2.500 | 2.620 | 170,614 | +0.04(+1.55%) |
Feb 10, 2016 | 2.420 | 2.710 | 2.420 | 2.580 | 269,176 | +0.15(+6.17%) |
Feb 09, 2016 | 2.540 | 2.570 | 2.350 | 2.430 | 360,538 | -0.15(-5.81%) |
Feb 08, 2016 | 2.670 | 2.690 | 2.500 | 2.580 | 308,246 | -0.13(-4.80%) |
Feb 05, 2016 | 2.720 | 2.880 | 2.460 | 2.710 | 780,279 | -0.36(-11.73%) |
Feb 04, 2016 | 3.130 | 3.170 | 2.980 | 3.070 | 472,854 | -0.08(-2.54%) |
Feb 03, 2016 | 3.310 | 3.330 | 2.970 | 3.150 | 635,200 | -0.10(-3.08%) |
Feb 02, 2016 | 3.100 | 3.280 | 3.030 | 3.250 | 595,924 | +0.18(+5.86%) |
Feb 01, 2016 | 2.880 | 3.280 | 2.770 | 3.070 | 751,066 | +0.15(+5.14%) |
Jan 29, 2016 | 2.440 | 2.920 | 2.420 | 2.920 | 1,023,802 | +0.49(+20.16%) |
Jan 28, 2016 | 2.490 | 2.520 | 2.290 | 2.430 | 716,021 | -0.09(-3.57%) |
Jan 27, 2016 | 2.750 | 2.780 | 2.450 | 2.520 | 1,194,430 | -0.38(-13.10%) |
Jan 26, 2016 | 3.190 | 3.270 | 2.880 | 2.900 | 1,314,638 | -0.25(-7.94%) |
Jan 25, 2016 | 3.040 | 3.410 | 2.920 | 3.150 | 729,801 | +0.09(+2.94%) |
Jan 22, 2016 | 3.250 | 3.270 | 2.950 | 3.060 | 805,541 | -0.13(-4.08%) |
Jan 21, 2016 | 3.320 | 3.320 | 3.160 | 3.190 | 242,074 | -0.10(-3.04%) |
Jan 20, 2016 | 3.250 | 3.350 | 3.070 | 3.290 | 553,031 | +0.00(+0.00%) |
Jan 19, 2016 | 3.350 | 3.350 | 3.060 | 3.290 | 917,452 | +0.08(+2.49%) |
Jan 15, 2016 | 2.840 | 3.210 | 3.210 | 3.210 | 776,500 | +0.14(+4.56%) |
Jan 14, 2016 | 3.140 | 3.160 | 2.650 | 3.070 | 1,296,601 | +0.21(+7.34%) |
Jan 13, 2016 | 3.510 | 3.640 | 2.810 | 2.860 | 1,697,446 | -0.58(-16.86%) |
Jan 12, 2016 | 3.270 | 3.790 | 3.180 | 3.440 | 2,484,681 | +0.31(+9.90%) |
Jan 11, 2016 | 3.270 | 3.273 | 3.010 | 3.130 | 891,765 | +0.32(+11.39%) |
Jan 08, 2016 | 3.170 | 3.210 | 2.800 | 2.810 | 723,751 | -0.29(-9.35%) |
Jan 07, 2016 | 3.130 | 3.170 | 2.870 | 3.100 | 903,703 | -0.09(-2.82%) |
Jan 06, 2016 | 3.220 | 3.329 | 3.100 | 3.190 | 1,161,925 | -0.01(-0.31%) |
Jan 05, 2016 | 3.210 | 3.480 | 2.970 | 3.200 | 2,676,534 | +0.08(+2.56%) |
Jan 04, 2016 | 2.830 | 3.218 | 2.600 | 3.120 | 1,594,843 | +0.29(+10.25%) |
Dec 31, 2015 | 2.580 | 2.830 | 2.830 | 2.830 | 1,139,900 | +0.30(+11.86%) |
Dec 30, 2015 | 2.450 | 2.580 | 2.385 | 2.530 | 529,278 | +0.11(+4.59%) |
Dec 29, 2015 | 2.310 | 2.440 | 2.250 | 2.419 | 565,088 | +0.18(+7.99%) |
Dec 28, 2015 | 2.200 | 2.310 | 2.180 | 2.240 | 231,721 | +0.07(+3.23%) |
Dec 24, 2015 | 2.150 | 2.170 | 2.170 | 2.170 | 108,700 | +0.02(+0.70%) |
Dec 23, 2015 | 2.130 | 2.240 | 2.080 | 2.155 | 159,723 | -0.01(-0.23%) |
Dec 22, 2015 | 2.210 | 2.280 | 2.140 | 2.160 | 181,754 | -0.09(-4.00%) |
Dec 21, 2015 | 2.290 | 2.380 | 2.180 | 2.250 | 139,219 | +0.03(+1.35%) |
Dec 18, 2015 | 2.290 | 2.330 | 2.170 | 2.220 | 176,283 | -0.07(-3.06%) |
Dec 17, 2015 | 2.350 | 2.370 | 2.260 | 2.290 | 213,585 | +0.00(+0.00%) |
Dec 16, 2015 | 2.380 | 2.420 | 2.290 | 2.290 | 276,954 | +0.01(+0.44%) |
Dec 15, 2015 | 2.180 | 2.370 | 2.161 | 2.280 | 368,045 | +0.10(+4.59%) |
Dec 14, 2015 | 2.500 | 2.600 | 2.110 | 2.180 | 1,068,001 | -0.14(-6.03%) |
Dec 11, 2015 | 2.250 | 2.430 | 2.222 | 2.320 | 495,652 | +0.09(+4.04%) |
Dec 10, 2015 | 2.100 | 2.250 | 2.097 | 2.230 | 450,830 | +0.16(+7.73%) |
Dec 09, 2015 | 2.000 | 2.080 | 1.969 | 2.070 | 183,942 | +0.08(+4.02%) |
Dec 08, 2015 | 1.970 | 1.990 | 1.890 | 1.990 | 234,700 | +0.05(+2.58%) |
Dec 07, 2015 | 1.850 | 1.970 | 1.840 | 1.940 | 166,266 | +0.14(+7.78%) |
Dec 04, 2015 | 1.850 | 1.870 | 1.780 | 1.800 | 147,387 | -0.02(-1.10%) |
Dec 03, 2015 | 1.780 | 1.850 | 1.770 | 1.820 | 142,896 | +0.06(+3.41%) |
Dec 02, 2015 | 1.720 | 1.780 | 1.720 | 1.760 | 73,374 | +0.01(+0.57%) |
Dec 01, 2015 | 1.740 | 1.750 | 1.700 | 1.750 | 44,672 | +0.01(+0.57%) |
Nov 30, 2015 | 1.760 | 1.760 | 1.676 | 1.740 | 98,781 | +0.02(+1.16%) |
Nov 27, 2015 | 1.710 | 1.720 | 1.670 | 1.720 | 68,781 | +0.05(+2.99%) |
Nov 25, 2015 | 1.680 | 1.670 | 1.670 | 1.670 | 34,800 | +0.01(+0.60%) |
Nov 24, 2015 | 1.650 | 1.660 | 1.620 | 1.660 | 35,057 | -0.01(-0.60%) |
Nov 23, 2015 | 1.600 | 1.670 | 1.530 | 1.670 | 61,543 | +0.04(+2.45%) |
Nov 20, 2015 | 1.700 | 1.700 | 1.620 | 1.630 | 27,829 | -0.04(-2.40%) |
Nov 19, 2015 | 1.630 | 1.670 | 1.630 | 1.670 | 12,740 | +0.07(+4.37%) |
Nov 18, 2015 | 1.580 | 1.640 | 1.580 | 1.600 | 30,075 | +0.07(+4.58%) |
Nov 17, 2015 | 1.610 | 1.630 | 1.530 | 1.530 | 18,265 | -0.10(-6.13%) |
Nov 16, 2015 | 1.550 | 1.670 | 1.550 | 1.630 | 83,253 | +0.05(+3.16%) |
Nov 13, 2015 | 1.550 | 1.605 | 1.540 | 1.580 | 225,165 | +0.03(+1.94%) |
Nov 12, 2015 | 1.540 | 1.560 | 1.530 | 1.550 | 28,543 | -0.05(-3.13%) |
Nov 11, 2015 | 1.580 | 1.613 | 1.580 | 1.600 | 24,577 | +0.02(+1.27%) |
Nov 10, 2015 | 1.620 | 1.630 | 1.550 | 1.580 | 121,895 | -0.04(-2.48%) |
Nov 09, 2015 | 1.650 | 1.650 | 1.600 | 1.620 | 91,956 | -0.05(-2.99%) |
Nov 06, 2015 | 1.790 | 1.880 | 1.640 | 1.670 | 417,346 | +0.17(+11.35%) |
Nov 05, 2015 | 1.510 | 1.524 | 1.499 | 1.500 | 48,640 | -0.01(-0.68%) |
Nov 04, 2015 | 1.500 | 1.520 | 1.460 | 1.510 | 23,248 | +0.00(+0.00%) |
Nov 03, 2015 | 1.481 | 1.520 | 1.480 | 1.510 | 53,691 | +0.02(+1.34%) |
Nov 02, 2015 | 1.500 | 1.500 | 1.480 | 1.490 | 40,517 | +0.02(+1.36%) |
Oct 30, 2015 | 1.490 | 1.500 | 1.470 | 1.470 | 21,461 | -0.01(-0.68%) |
Oct 29, 2015 | 1.490 | 1.500 | 1.480 | 1.480 | 15,891 | -0.01(-0.90%) |
Oct 28, 2015 | 1.510 | 1.510 | 1.480 | 1.494 | 11,095 | +0.01(+0.91%) |
Oct 27, 2015 | 1.440 | 1.540 | 1.440 | 1.480 | 19,611 | +0.01(+0.68%) |
Oct 26, 2015 | 1.480 | 1.560 | 1.460 | 1.470 | 43,540 | -0.04(-2.65%) |
Oct 23, 2015 | 1.514 | 1.514 | 1.480 | 1.510 | 8,263 | -0.02(-1.31%) |
Oct 22, 2015 | 1.520 | 1.570 | 1.510 | 1.530 | 11,507 | -0.01(-0.65%) |
Oct 21, 2015 | 1.514 | 1.560 | 1.480 | 1.540 | 25,009 | +0.01(+0.65%) |
Oct 20, 2015 | 1.550 | 1.550 | 1.500 | 1.530 | 26,917 | -0.04(-2.55%) |
Oct 19, 2015 | 1.520 | 1.590 | 1.520 | 1.570 | 36,353 | +0.01(+0.64%) |
Oct 16, 2015 | 1.520 | 1.560 | 1.500 | 1.560 | 26,966 | +0.06(+4.00%) |
Oct 15, 2015 | 1.470 | 1.500 | 1.470 | 1.500 | 12,158 | +0.00(+0.00%) |
Oct 14, 2015 | 1.490 | 1.510 | 1.490 | 1.500 | 13,204 | +0.01(+0.67%) |
Oct 13, 2015 | 1.460 | 1.500 | 1.460 | 1.490 | 8,891 | +0.01(+0.68%) |
Oct 12, 2015 | 1.470 | 1.490 | 1.460 | 1.480 | 2,464 | -0.01(-0.67%) |
Oct 09, 2015 | 1.460 | 1.500 | 1.430 | 1.490 | 16,950 | +0.02(+1.36%) |
Oct 08, 2015 | 1.470 | 1.480 | 1.450 | 1.470 | 19,460 | -0.01(-0.68%) |
Oct 07, 2015 | 1.470 | 1.500 | 1.460 | 1.480 | 4,652 | -0.01(-0.67%) |
Oct 06, 2015 | 1.460 | 1.490 | 1.450 | 1.490 | 42,799 | +0.04(+2.76%) |
Oct 05, 2015 | 1.440 | 1.480 | 1.440 | 1.450 | 6,323 | +0.02(+1.40%) |
Oct 02, 2015 | 1.440 | 1.454 | 1.419 | 1.430 | 41,352 | -0.04(-2.99%) |