Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 1.471 | 1.488 | 1.428 | 1.436 | 81,229 | -0.03(-1.78%) |
Mar 30, 2016 | 1.436 | 1.488 | 1.410 | 1.462 | 172,729 | +0.05(+3.68%) |
Mar 29, 2016 | 1.402 | 1.410 | 1.376 | 1.410 | 131,107 | -0.02(-1.21%) |
Mar 28, 2016 | 1.436 | 1.480 | 1.428 | 1.428 | 75,509 | -0.02(-1.20%) |
Mar 24, 2016 | 1.410 | 1.445 | 1.445 | 1.445 | 69,685 | +0.03(+1.83%) |
Mar 23, 2016 | 1.436 | 1.462 | 1.419 | 1.419 | 71,392 | -0.01(-0.61%) |
Mar 22, 2016 | 1.462 | 1.488 | 1.428 | 1.428 | 141,166 | -0.04(-2.94%) |
Mar 21, 2016 | 1.428 | 1.488 | 1.428 | 1.471 | 140,314 | +0.01(+0.59%) |
Mar 18, 2016 | 1.488 | 1.507 | 1.419 | 1.462 | 159,436 | +0.01(+0.90%) |
Mar 17, 2016 | 1.462 | 1.488 | 1.410 | 1.449 | 316,018 | +0.01(+0.90%) |
Mar 16, 2016 | 1.419 | 1.445 | 1.385 | 1.436 | 199,686 | +0.03(+2.47%) |
Mar 15, 2016 | 1.428 | 1.431 | 1.382 | 1.402 | 91,986 | -0.06(-4.14%) |
Mar 14, 2016 | 1.462 | 1.506 | 1.428 | 1.462 | 90,261 | -0.03(-1.74%) |
Mar 11, 2016 | 1.480 | 1.523 | 1.454 | 1.488 | 224,086 | +0.03(+1.77%) |
Mar 10, 2016 | 1.359 | 1.480 | 1.359 | 1.462 | 150,675 | +0.03(+2.23%) |
Mar 09, 2016 | 1.428 | 1.488 | 1.367 | 1.431 | 339,902 | -0.06(-3.88%) |
Mar 08, 2016 | 1.592 | 1.592 | 1.471 | 1.488 | 236,667 | -0.08(-4.97%) |
Mar 07, 2016 | 1.506 | 1.601 | 1.454 | 1.566 | 364,567 | +0.13(+8.97%) |
Mar 04, 2016 | 1.419 | 1.488 | 1.416 | 1.437 | 224,689 | +0.03(+1.90%) |
Mar 03, 2016 | 1.281 | 1.436 | 1.281 | 1.410 | 339,828 | +0.11(+8.74%) |
Mar 02, 2016 | 1.263 | 1.332 | 1.263 | 1.297 | 129,056 | +0.01(+0.60%) |
Mar 01, 2016 | 1.255 | 1.320 | 1.194 | 1.289 | 201,312 | +0.04(+3.47%) |
Feb 29, 2016 | 1.247 | 1.298 | 1.230 | 1.246 | 148,622 | +0.00(+0.00%) |
Feb 26, 2016 | 1.324 | 1.324 | 1.237 | 1.246 | 128,069 | -0.02(-1.37%) |
Feb 25, 2016 | 1.168 | 1.298 | 1.160 | 1.263 | 124,910 | +0.10(+8.15%) |
Feb 24, 2016 | 1.116 | 1.298 | 1.108 | 1.168 | 218,529 | +0.03(+3.05%) |
Feb 23, 2016 | 1.229 | 1.229 | 1.125 | 1.134 | 102,847 | -0.10(-7.75%) |
Feb 22, 2016 | 1.246 | 1.281 | 1.218 | 1.229 | 91,820 | +0.03(+2.90%) |
Feb 19, 2016 | 1.194 | 1.220 | 1.151 | 1.194 | 60,260 | -0.03(-2.13%) |
Feb 18, 2016 | 1.229 | 1.255 | 1.142 | 1.220 | 89,570 | +0.02(+1.44%) |
Feb 17, 2016 | 1.082 | 1.229 | 1.082 | 1.203 | 193,687 | +0.13(+12.10%) |
Feb 16, 2016 | 1.090 | 1.134 | 1.038 | 1.073 | 118,479 | +0.01(+0.81%) |
Feb 12, 2016 | 1.064 | 1.064 | 1.064 | 1.064 | 195,536 | +0.03(+3.36%) |
Feb 11, 2016 | 1.030 | 1.056 | 1.004 | 1.030 | 70,023 | -0.03(-3.25%) |
Feb 10, 2016 | 1.047 | 1.082 | 1.021 | 1.064 | 100,213 | +0.02(+1.65%) |
Feb 09, 2016 | 1.030 | 1.064 | 1.021 | 1.047 | 146,576 | -0.02(-1.63%) |
Feb 08, 2016 | 1.064 | 1.090 | 1.021 | 1.064 | 170,860 | -0.01(-0.81%) |
Feb 05, 2016 | 1.108 | 1.125 | 1.073 | 1.073 | 135,562 | -0.06(-5.34%) |
Feb 04, 2016 | 1.108 | 1.177 | 1.099 | 1.134 | 175,652 | +0.03(+3.15%) |
Feb 03, 2016 | 1.090 | 1.151 | 1.004 | 1.099 | 254,799 | +0.04(+4.10%) |
Feb 02, 2016 | 1.142 | 1.142 | 1.047 | 1.056 | 76,801 | -0.13(-10.95%) |
Feb 01, 2016 | 1.211 | 1.220 | 1.160 | 1.185 | 47,800 | -0.06(-4.86%) |
Jan 29, 2016 | 1.255 | 1.272 | 1.177 | 1.246 | 116,213 | +0.01(+0.70%) |
Jan 28, 2016 | 1.194 | 1.272 | 1.168 | 1.237 | 267,888 | +0.07(+5.93%) |
Jan 27, 2016 | 1.073 | 1.177 | 1.073 | 1.168 | 167,092 | +0.10(+8.87%) |
Jan 26, 2016 | 1.030 | 1.082 | 0.9865 | 1.073 | 244,459 | +0.06(+5.98%) |
Jan 25, 2016 | 1.021 | 1.056 | 0.9865 | 1.012 | 171,169 | -0.04(-4.10%) |
Jan 22, 2016 | 1.012 | 1.073 | 0.9951 | 1.056 | 380,426 | +0.14(+15.09%) |
Jan 21, 2016 | 0.9086 | 0.9605 | 0.8913 | 0.9172 | 306,347 | -0.01(-0.93%) |
Jan 20, 2016 | 0.9259 | 0.9691 | 0.8740 | 0.9259 | 543,003 | -0.04(-4.46%) |
Jan 19, 2016 | 1.056 | 1.056 | 0.9518 | 0.9691 | 511,912 | -0.14(-12.50%) |
Jan 15, 2016 | 1.142 | 1.108 | 1.108 | 1.108 | 287,064 | -0.04(-3.76%) |
Jan 14, 2016 | 1.090 | 1.168 | 1.056 | 1.151 | 175,671 | +0.07(+6.40%) |
Jan 13, 2016 | 1.194 | 1.206 | 1.064 | 1.082 | 250,078 | -0.09(-7.41%) |
Jan 12, 2016 | 1.255 | 1.315 | 1.151 | 1.168 | 263,694 | -0.06(-4.93%) |
Jan 11, 2016 | 1.419 | 1.436 | 1.229 | 1.229 | 272,327 | -0.21(-14.46%) |
Jan 08, 2016 | 1.419 | 1.488 | 1.350 | 1.436 | 239,742 | +0.03(+1.84%) |
Jan 07, 2016 | 1.436 | 1.495 | 1.393 | 1.410 | 119,609 | -0.06(-4.12%) |
Jan 06, 2016 | 1.480 | 1.488 | 1.445 | 1.471 | 107,293 | -0.05(-3.41%) |
Jan 05, 2016 | 1.523 | 1.549 | 1.514 | 1.523 | 35,033 | -0.02(-1.12%) |
Jan 04, 2016 | 1.566 | 1.653 | 1.532 | 1.540 | 92,977 | -0.02(-1.11%) |
Dec 31, 2015 | 1.532 | 1.558 | 1.558 | 1.558 | 81,011 | +0.02(+1.12%) |
Dec 30, 2015 | 1.480 | 1.549 | 1.471 | 1.540 | 198,548 | +0.03(+2.30%) |
Dec 29, 2015 | 1.471 | 1.566 | 1.458 | 1.506 | 111,871 | +0.06(+4.19%) |
Dec 28, 2015 | 1.549 | 1.817 | 1.445 | 1.445 | 93,475 | -0.11(-7.22%) |
Dec 24, 2015 | 1.635 | 1.558 | 1.558 | 1.558 | 34,322 | -0.05(-3.23%) |
Dec 23, 2015 | 1.549 | 1.627 | 1.523 | 1.609 | 190,493 | +0.09(+5.68%) |
Dec 22, 2015 | 1.471 | 1.523 | 1.471 | 1.523 | 103,416 | +0.06(+4.14%) |
Dec 21, 2015 | 1.454 | 1.480 | 1.419 | 1.462 | 132,030 | +0.01(+0.60%) |
Dec 18, 2015 | 1.419 | 1.475 | 1.385 | 1.454 | 182,046 | +0.03(+2.44%) |
Dec 17, 2015 | 1.324 | 1.436 | 1.324 | 1.419 | 175,824 | +0.08(+5.81%) |
Dec 16, 2015 | 1.402 | 1.410 | 1.307 | 1.341 | 517,124 | -0.07(-4.91%) |
Dec 15, 2015 | 1.445 | 1.480 | 1.402 | 1.410 | 204,850 | -0.03(-1.81%) |
Dec 14, 2015 | 1.419 | 1.454 | 1.350 | 1.436 | 270,369 | +0.00(+0.00%) |
Dec 11, 2015 | 1.445 | 1.480 | 1.419 | 1.436 | 126,892 | -0.01(-0.90%) |
Dec 10, 2015 | 1.441 | 1.492 | 1.432 | 1.449 | 275,647 | -0.03(-1.73%) |
Dec 09, 2015 | 1.526 | 1.569 | 1.458 | 1.475 | 276,392 | -0.03(-2.26%) |
Dec 08, 2015 | 1.518 | 1.526 | 1.459 | 1.509 | 361,220 | -0.03(-2.21%) |
Dec 07, 2015 | 1.663 | 1.680 | 1.518 | 1.543 | 447,838 | -0.18(-10.40%) |
Dec 04, 2015 | 1.833 | 1.842 | 1.697 | 1.722 | 162,656 | -0.13(-6.91%) |
Dec 03, 2015 | 1.799 | 1.876 | 1.782 | 1.850 | 195,709 | +0.07(+3.83%) |
Dec 02, 2015 | 1.825 | 1.850 | 1.748 | 1.782 | 304,103 | -0.05(-2.79%) |
Dec 01, 2015 | 1.722 | 1.867 | 1.722 | 1.833 | 266,976 | +0.11(+6.44%) |
Nov 30, 2015 | 1.697 | 1.752 | 1.663 | 1.722 | 754,061 | +0.03(+1.51%) |
Nov 27, 2015 | 1.722 | 1.739 | 1.671 | 1.697 | 342,031 | -0.12(-6.57%) |
Nov 25, 2015 | 1.756 | 1.816 | 1.816 | 1.816 | 79,757 | +0.03(+1.91%) |
Nov 24, 2015 | 1.748 | 1.807 | 1.705 | 1.782 | 189,768 | +0.05(+2.96%) |
Nov 23, 2015 | 1.705 | 1.782 | 1.688 | 1.731 | 330,302 | +0.03(+1.50%) |
Nov 20, 2015 | 1.705 | 1.765 | 1.692 | 1.705 | 386,837 | -0.03(-1.48%) |
Nov 19, 2015 | 1.671 | 1.799 | 1.671 | 1.731 | 446,164 | -0.05(-2.87%) |
Nov 18, 2015 | 1.773 | 1.876 | 1.680 | 1.782 | 520,298 | +0.05(+2.96%) |
Nov 17, 2015 | 1.748 | 1.867 | 1.697 | 1.731 | 440,217 | +0.01(+0.50%) |
Nov 16, 2015 | 1.842 | 1.910 | 1.697 | 1.722 | 593,479 | -0.13(-6.91%) |
Nov 13, 2015 | 1.987 | 1.987 | 1.842 | 1.850 | 402,888 | -0.11(-5.65%) |
Nov 12, 2015 | 1.978 | 2.174 | 1.901 | 1.961 | 758,662 | -0.16(-7.63%) |
Nov 11, 2015 | 2.285 | 2.285 | 2.136 | 2.123 | 256,985 | -0.14(-6.04%) |
Nov 10, 2015 | 2.285 | 2.345 | 2.242 | 2.259 | 175,370 | -0.04(-1.85%) |
Nov 09, 2015 | 2.319 | 2.345 | 2.268 | 2.302 | 74,235 | -0.02(-0.74%) |
Nov 06, 2015 | 2.319 | 2.345 | 2.293 | 2.319 | 67,013 | -0.06(-2.51%) |
Nov 05, 2015 | 2.276 | 2.387 | 2.242 | 2.379 | 267,793 | +0.05(+2.20%) |
Nov 04, 2015 | 2.328 | 2.345 | 2.268 | 2.328 | 139,982 | +0.00(+0.00%) |
Nov 03, 2015 | 2.302 | 2.379 | 2.285 | 2.328 | 222,737 | +0.04(+1.87%) |
Nov 02, 2015 | 2.311 | 2.345 | 2.276 | 2.285 | 73,040 | -0.03(-1.47%) |
Oct 30, 2015 | 2.251 | 2.345 | 2.200 | 2.319 | 238,718 | +0.06(+2.64%) |
Oct 29, 2015 | 2.251 | 2.383 | 2.251 | 2.259 | 143,953 | +0.00(+0.00%) |
Oct 28, 2015 | 2.200 | 2.328 | 2.166 | 2.259 | 200,761 | +0.11(+5.16%) |
Oct 27, 2015 | 2.174 | 2.191 | 2.131 | 2.149 | 176,016 | -0.03(-1.56%) |
Oct 26, 2015 | 2.276 | 2.276 | 2.183 | 2.183 | 270,418 | -0.08(-3.40%) |
Oct 23, 2015 | 2.293 | 2.302 | 2.225 | 2.259 | 89,260 | -0.03(-1.12%) |
Oct 22, 2015 | 2.285 | 2.336 | 2.259 | 2.285 | 82,180 | +0.03(+1.13%) |
Oct 21, 2015 | 2.319 | 2.336 | 2.234 | 2.259 | 74,173 | -0.08(-3.28%) |
Oct 20, 2015 | 2.276 | 2.371 | 2.276 | 2.336 | 133,734 | +0.06(+2.62%) |
Oct 19, 2015 | 2.319 | 2.319 | 2.217 | 2.276 | 272,654 | -0.05(-2.20%) |
Oct 16, 2015 | 2.421 | 2.421 | 2.276 | 2.328 | 270,892 | -0.09(-3.87%) |
Oct 15, 2015 | 2.319 | 2.421 | 2.302 | 2.421 | 144,603 | +0.10(+4.41%) |
Oct 14, 2015 | 2.362 | 2.396 | 2.259 | 2.319 | 302,646 | -0.04(-1.81%) |
Oct 13, 2015 | 2.413 | 2.455 | 2.353 | 2.362 | 230,813 | -0.05(-2.12%) |
Oct 12, 2015 | 2.583 | 2.583 | 2.396 | 2.413 | 112,137 | -0.16(-6.29%) |
Oct 09, 2015 | 2.626 | 2.643 | 2.549 | 2.575 | 98,242 | -0.03(-1.31%) |
Oct 08, 2015 | 2.515 | 2.617 | 2.447 | 2.609 | 214,859 | +0.07(+2.68%) |
Oct 07, 2015 | 2.583 | 2.660 | 2.430 | 2.541 | 411,346 | +0.01(+0.34%) |
Oct 06, 2015 | 2.421 | 2.549 | 2.421 | 2.532 | 126,958 | +0.13(+5.32%) |
Oct 05, 2015 | 2.421 | 2.507 | 2.396 | 2.404 | 111,084 | +0.03(+1.08%) |
Oct 02, 2015 | 2.268 | 2.404 | 2.259 | 2.379 | 166,030 | +0.09(+3.72%) |
Oct 01, 2015 | 2.293 | 2.362 | 2.234 | 2.293 | 169,516 | +0.04(+1.89%) |
Sep 30, 2015 | 2.225 | 2.289 | 2.174 | 2.251 | 102,419 | +0.04(+1.93%) |
Sep 29, 2015 | 2.268 | 2.268 | 2.166 | 2.208 | 136,938 | -0.05(-2.26%) |
Sep 28, 2015 | 2.208 | 2.268 | 2.140 | 2.259 | 116,043 | +0.02(+0.76%) |
Sep 25, 2015 | 2.310 | 2.311 | 2.157 | 2.242 | 210,434 | +0.02(+0.77%) |
Sep 24, 2015 | 2.285 | 2.370 | 2.225 | 2.225 | 138,192 | -0.07(-2.97%) |
Sep 23, 2015 | 2.455 | 2.455 | 2.276 | 2.293 | 88,563 | -0.17(-6.92%) |
Sep 22, 2015 | 2.319 | 2.473 | 2.311 | 2.464 | 86,584 | +0.07(+2.85%) |
Sep 21, 2015 | 2.285 | 2.430 | 2.276 | 2.396 | 106,887 | +0.14(+6.04%) |
Sep 18, 2015 | 2.430 | 2.430 | 2.242 | 2.259 | 131,437 | -0.17(-7.02%) |
Sep 17, 2015 | 2.438 | 2.498 | 2.396 | 2.430 | 89,644 | -0.01(-0.35%) |
Sep 16, 2015 | 2.336 | 2.455 | 2.336 | 2.438 | 171,357 | +0.13(+5.53%) |
Sep 15, 2015 | 2.276 | 2.362 | 2.259 | 2.311 | 114,644 | +0.03(+1.12%) |
Sep 14, 2015 | 2.319 | 2.319 | 2.197 | 2.285 | 129,192 | +0.01(+0.37%) |
Sep 11, 2015 | 2.302 | 2.302 | 2.183 | 2.276 | 130,576 | +0.00(+0.00%) |
Sep 10, 2015 | 2.226 | 2.318 | 2.157 | 2.276 | 304,318 | +0.07(+3.03%) |
Sep 09, 2015 | 2.360 | 2.486 | 2.209 | 2.209 | 216,768 | -0.15(-6.38%) |
Sep 08, 2015 | 2.318 | 2.385 | 2.226 | 2.360 | 205,168 | +0.05(+2.17%) |
Sep 04, 2015 | 2.318 | 2.310 | 2.310 | 2.310 | 242,199 | -0.03(-1.43%) |
Sep 03, 2015 | 2.385 | 2.452 | 2.293 | 2.343 | 296,973 | -0.04(-1.75%) |
Sep 02, 2015 | 2.603 | 2.603 | 2.360 | 2.385 | 519,830 | -0.20(-7.77%) |
Sep 01, 2015 | 2.795 | 2.845 | 2.561 | 2.586 | 188,998 | -0.27(-9.38%) |
Aug 31, 2015 | 2.686 | 2.896 | 2.594 | 2.854 | 326,288 | +0.11(+3.96%) |
Aug 28, 2015 | 2.586 | 2.854 | 2.586 | 2.745 | 401,134 | +0.18(+6.84%) |
Aug 27, 2015 | 2.444 | 2.670 | 2.394 | 2.569 | 221,498 | +0.18(+7.34%) |
Aug 26, 2015 | 2.276 | 2.402 | 2.226 | 2.394 | 217,177 | +0.14(+6.32%) |
Aug 25, 2015 | 2.302 | 2.385 | 2.209 | 2.251 | 285,592 | +0.03(+1.13%) |
Aug 24, 2015 | 2.176 | 2.302 | 2.059 | 2.226 | 224,602 | -0.01(-0.37%) |
Aug 21, 2015 | 2.235 | 2.317 | 2.201 | 2.235 | 186,345 | -0.01(-0.37%) |
Aug 20, 2015 | 2.260 | 2.368 | 2.209 | 2.243 | 88,415 | -0.03(-1.11%) |
Aug 19, 2015 | 2.360 | 2.403 | 2.260 | 2.268 | 225,976 | -0.10(-4.24%) |
Aug 18, 2015 | 2.352 | 2.477 | 2.343 | 2.368 | 95,379 | -0.01(-0.35%) |
Aug 17, 2015 | 2.469 | 2.511 | 2.360 | 2.377 | 169,857 | -0.09(-3.73%) |
Aug 14, 2015 | 2.494 | 2.561 | 2.427 | 2.469 | 213,214 | -0.01(-0.34%) |
Aug 13, 2015 | 2.586 | 2.603 | 2.427 | 2.477 | 302,330 | -0.11(-4.21%) |
Aug 12, 2015 | 2.511 | 2.645 | 2.469 | 2.586 | 142,538 | +0.10(+4.04%) |
Aug 11, 2015 | 2.502 | 2.527 | 2.444 | 2.486 | 92,475 | -0.05(-1.98%) |
Aug 10, 2015 | 2.385 | 2.578 | 2.368 | 2.536 | 231,368 | +0.13(+5.58%) |
Aug 07, 2015 | 2.502 | 2.661 | 2.368 | 2.402 | 296,850 | -0.14(-5.59%) |
Aug 06, 2015 | 2.452 | 2.578 | 2.360 | 2.544 | 185,573 | +0.13(+5.56%) |
Aug 05, 2015 | 2.511 | 2.603 | 2.410 | 2.410 | 211,518 | -0.09(-3.68%) |
Aug 04, 2015 | 2.435 | 2.578 | 2.435 | 2.502 | 63,024 | +0.06(+2.40%) |
Aug 03, 2015 | 2.452 | 2.502 | 2.410 | 2.444 | 58,206 | -0.03(-1.35%) |
Jul 31, 2015 | 2.502 | 2.578 | 2.435 | 2.477 | 191,136 | -0.03(-1.00%) |
Jul 30, 2015 | 2.486 | 2.578 | 2.461 | 2.502 | 141,288 | +0.03(+1.01%) |
Jul 29, 2015 | 2.402 | 2.582 | 2.402 | 2.477 | 161,730 | +0.07(+2.78%) |
Jul 28, 2015 | 2.368 | 2.469 | 2.352 | 2.410 | 183,905 | +0.08(+3.23%) |
Jul 27, 2015 | 2.385 | 2.394 | 2.268 | 2.335 | 299,571 | -0.08(-3.12%) |
Jul 24, 2015 | 2.461 | 2.603 | 2.394 | 2.410 | 179,526 | -0.04(-1.71%) |
Jul 23, 2015 | 2.620 | 2.678 | 2.452 | 2.452 | 296,497 | -0.14(-5.48%) |
Jul 22, 2015 | 2.603 | 2.611 | 2.536 | 2.594 | 163,968 | -0.03(-1.27%) |
Jul 21, 2015 | 2.519 | 2.670 | 2.519 | 2.628 | 305,874 | +0.10(+3.97%) |
Jul 20, 2015 | 2.678 | 2.686 | 2.527 | 2.527 | 172,836 | -0.15(-5.62%) |
Jul 17, 2015 | 2.804 | 2.833 | 2.653 | 2.678 | 402,853 | -0.18(-6.16%) |
Jul 16, 2015 | 3.038 | 3.038 | 2.854 | 2.854 | 206,618 | -0.15(-5.01%) |
Jul 15, 2015 | 2.971 | 3.063 | 2.930 | 3.005 | 104,650 | +0.03(+0.84%) |
Jul 14, 2015 | 3.021 | 3.180 | 2.971 | 2.979 | 225,015 | -0.07(-2.20%) |
Jul 13, 2015 | 3.005 | 3.097 | 2.938 | 3.046 | 185,905 | +0.02(+0.55%) |
Jul 10, 2015 | 3.147 | 3.189 | 3.025 | 3.030 | 156,306 | -0.12(-3.72%) |
Jul 09, 2015 | 3.230 | 3.272 | 3.143 | 3.147 | 154,889 | -0.03(-0.79%) |
Jul 08, 2015 | 3.097 | 3.256 | 3.097 | 3.172 | 179,647 | +0.08(+2.43%) |
Jul 07, 2015 | 3.100 | 3.147 | 2.971 | 3.097 | 194,555 | -0.02(-0.54%) |
Jul 06, 2015 | 3.164 | 3.214 | 3.080 | 3.113 | 215,115 | -0.16(-4.86%) |
Jul 02, 2015 | 3.256 | 3.272 | 3.272 | 3.272 | 118,650 | +0.03(+1.03%) |
Jul 01, 2015 | 3.306 | 3.339 | 3.155 | 3.239 | 185,059 | -0.10(-3.01%) |
Jun 30, 2015 | 3.314 | 3.364 | 3.297 | 3.339 | 114,648 | +0.03(+0.76%) |
Jun 29, 2015 | 3.339 | 3.373 | 3.151 | 3.314 | 377,489 | -0.06(-1.74%) |
Jun 26, 2015 | 3.364 | 3.431 | 3.364 | 3.373 | 80,513 | -0.01(-0.25%) |
Jun 25, 2015 | 3.423 | 3.456 | 3.381 | 3.381 | 124,754 | -0.05(-1.46%) |
Jun 24, 2015 | 3.398 | 3.498 | 3.389 | 3.431 | 108,638 | +0.03(+0.74%) |
Jun 23, 2015 | 3.113 | 3.498 | 3.113 | 3.406 | 669,868 | +0.32(+10.30%) |
Jun 22, 2015 | 3.205 | 3.205 | 3.088 | 3.088 | 276,033 | -0.10(-3.15%) |
Jun 19, 2015 | 3.205 | 3.289 | 3.172 | 3.189 | 151,125 | -0.06(-1.80%) |
Jun 18, 2015 | 3.331 | 3.339 | 3.247 | 3.247 | 101,163 | -0.04(-1.27%) |
Jun 17, 2015 | 3.431 | 3.431 | 3.250 | 3.289 | 246,027 | -0.13(-3.68%) |
Jun 16, 2015 | 3.247 | 3.415 | 3.247 | 3.415 | 140,657 | +0.16(+4.88%) |
Jun 15, 2015 | 3.281 | 3.323 | 3.256 | 3.256 | 263,113 | -0.06(-1.77%) |
Jun 12, 2015 | 3.356 | 3.406 | 3.314 | 3.314 | 98,451 | -0.09(-2.70%) |
Jun 11, 2015 | 3.448 | 3.465 | 3.335 | 3.406 | 250,995 | -0.03(-0.97%) |
Jun 10, 2015 | 3.506 | 3.527 | 3.398 | 3.440 | 195,618 | +0.01(+0.24%) |
Jun 09, 2015 | 3.456 | 3.539 | 3.431 | 3.431 | 151,070 | +0.02(+0.73%) |
Jun 08, 2015 | 3.357 | 3.423 | 3.357 | 3.407 | 151,429 | +0.03(+0.98%) |
Jun 05, 2015 | 3.274 | 3.390 | 3.258 | 3.374 | 110,563 | +0.06(+1.75%) |
Jun 04, 2015 | 3.365 | 3.365 | 3.225 | 3.316 | 179,613 | -0.07(-1.96%) |
Jun 03, 2015 | 3.390 | 3.423 | 3.316 | 3.382 | 237,405 | -0.04(-1.21%) |
Jun 02, 2015 | 3.365 | 3.473 | 3.365 | 3.423 | 136,846 | +0.09(+2.73%) |
Jun 01, 2015 | 3.316 | 3.398 | 3.295 | 3.332 | 406,462 | +0.00(+0.00%) |
May 29, 2015 | 3.241 | 3.349 | 3.241 | 3.332 | 120,906 | +0.07(+2.28%) |
May 28, 2015 | 3.283 | 3.316 | 3.216 | 3.258 | 213,333 | -0.05(-1.50%) |
May 27, 2015 | 3.357 | 3.374 | 3.303 | 3.307 | 179,342 | -0.07(-2.20%) |
May 26, 2015 | 3.349 | 3.398 | 3.324 | 3.382 | 133,019 | -0.02(-0.73%) |
May 22, 2015 | 3.448 | 3.407 | 3.407 | 3.407 | 239,582 | -0.09(-2.60%) |
May 21, 2015 | 3.506 | 3.572 | 3.473 | 3.498 | 273,188 | +0.01(+0.24%) |
May 20, 2015 | 3.374 | 3.506 | 3.332 | 3.489 | 171,793 | +0.12(+3.69%) |
May 19, 2015 | 3.390 | 3.390 | 3.250 | 3.365 | 457,753 | -0.09(-2.63%) |
May 18, 2015 | 3.398 | 3.481 | 3.370 | 3.456 | 126,275 | +0.02(+0.72%) |
May 15, 2015 | 3.307 | 3.436 | 3.291 | 3.431 | 315,871 | +0.09(+2.72%) |
May 14, 2015 | 3.431 | 3.477 | 3.340 | 3.340 | 187,839 | -0.05(-1.46%) |
May 13, 2015 | 3.349 | 3.489 | 3.307 | 3.390 | 309,863 | +0.02(+0.74%) |
May 12, 2015 | 3.415 | 3.498 | 3.357 | 3.365 | 204,218 | -0.01(-0.24%) |
May 11, 2015 | 3.522 | 3.522 | 3.349 | 3.374 | 261,003 | -0.13(-3.77%) |
May 08, 2015 | 3.374 | 3.539 | 3.340 | 3.506 | 281,459 | +0.13(+3.92%) |
May 07, 2015 | 3.696 | 3.721 | 3.374 | 3.374 | 710,930 | -0.41(-10.72%) |
May 06, 2015 | 3.820 | 3.861 | 3.721 | 3.779 | 355,729 | +0.00(+0.00%) |
May 05, 2015 | 3.886 | 3.944 | 3.746 | 3.779 | 351,411 | -0.03(-0.87%) |
May 04, 2015 | 3.837 | 3.994 | 3.808 | 3.812 | 369,906 | -0.02(-0.65%) |
May 01, 2015 | 3.779 | 3.853 | 3.655 | 3.837 | 362,885 | +0.07(+1.98%) |
Apr 30, 2015 | 3.729 | 3.845 | 3.597 | 3.762 | 501,257 | +0.03(+0.89%) |
Apr 29, 2015 | 3.597 | 3.779 | 3.566 | 3.729 | 469,971 | +0.12(+3.20%) |
Apr 28, 2015 | 3.638 | 3.663 | 3.506 | 3.613 | 336,782 | -0.02(-0.46%) |
Apr 27, 2015 | 3.696 | 3.721 | 3.580 | 3.630 | 236,647 | -0.03(-0.90%) |
Apr 24, 2015 | 3.679 | 3.787 | 3.655 | 3.663 | 421,827 | -0.04(-1.12%) |
Apr 23, 2015 | 3.597 | 3.730 | 3.580 | 3.704 | 482,048 | +0.12(+3.46%) |
Apr 22, 2015 | 3.605 | 3.646 | 3.510 | 3.580 | 422,340 | -0.03(-0.92%) |
Apr 21, 2015 | 3.580 | 3.613 | 3.522 | 3.613 | 350,128 | +0.03(+0.92%) |
Apr 20, 2015 | 3.539 | 3.671 | 3.514 | 3.580 | 271,670 | +0.04(+1.17%) |
Apr 17, 2015 | 3.613 | 3.638 | 3.489 | 3.539 | 287,074 | -0.10(-2.73%) |
Apr 16, 2015 | 3.597 | 3.712 | 3.494 | 3.638 | 236,353 | +0.09(+2.56%) |
Apr 15, 2015 | 3.365 | 3.646 | 3.349 | 3.547 | 473,463 | +0.18(+5.41%) |
Apr 14, 2015 | 3.440 | 3.456 | 3.340 | 3.365 | 241,863 | -0.05(-1.45%) |
Apr 13, 2015 | 3.431 | 3.431 | 3.283 | 3.415 | 257,224 | +0.03(+0.98%) |
Apr 10, 2015 | 3.274 | 3.407 | 3.274 | 3.382 | 462,331 | +0.11(+3.28%) |
Apr 09, 2015 | 3.266 | 3.283 | 3.175 | 3.274 | 174,281 | +0.04(+1.28%) |
Apr 08, 2015 | 3.225 | 3.299 | 3.134 | 3.233 | 315,337 | -0.01(-0.26%) |
Apr 07, 2015 | 3.332 | 3.332 | 3.225 | 3.241 | 324,629 | -0.09(-2.73%) |
Apr 06, 2015 | 3.167 | 3.365 | 3.109 | 3.332 | 392,834 | +0.23(+7.47%) |
Apr 02, 2015 | 3.035 | 3.101 | 3.101 | 3.101 | 346,735 | +0.04(+1.35%) |