Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 0.5706 | 0.6028 | 0.5544 | 0.5848 | 8,641,778 | +0.04(+7.67%) |
Jan 28, 2016 | 0.5462 | 0.5494 | 0.5243 | 0.5431 | 9,107,435 | +0.00(+0.62%) |
Jan 27, 2016 | 0.5270 | 0.5398 | 0.5218 | 0.5398 | 5,415,282 | +0.00(+0.19%) |
Jan 26, 2016 | 0.5269 | 0.5388 | 0.5157 | 0.5388 | 4,258,307 | +0.02(+3.76%) |
Jan 25, 2016 | 0.5461 | 0.5512 | 0.5192 | 0.5192 | 2,073,447 | -0.02(-4.42%) |
Jan 22, 2016 | 0.5333 | 0.5452 | 0.5141 | 0.5433 | 9,078,414 | +0.03(+5.56%) |
Jan 21, 2016 | 0.5430 | 0.5466 | 0.5077 | 0.5147 | 5,058,370 | -0.04(-7.35%) |
Jan 20, 2016 | 0.5276 | 0.5555 | 0.5217 | 0.5555 | 7,281,855 | +0.02(+4.14%) |
Jan 19, 2016 | 0.5841 | 0.5841 | 0.5334 | 0.5334 | 4,266,391 | -0.01(-2.35%) |
Jan 15, 2016 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 3,029,407 | -0.02(-3.95%) |
Jan 14, 2016 | 0.5526 | 0.5751 | 0.5317 | 0.5687 | 4,020,679 | +0.02(+3.22%) |
Jan 13, 2016 | 0.5913 | 0.6059 | 0.5465 | 0.5510 | 3,587,494 | -0.05(-7.75%) |
Jan 12, 2016 | 0.5977 | 0.6072 | 0.5719 | 0.5972 | 5,420,451 | -0.00(-0.03%) |
Jan 11, 2016 | 0.6426 | 0.6490 | 0.5929 | 0.5974 | 6,298,511 | +0.02(+2.63%) |
Jan 08, 2016 | 0.6426 | 0.6490 | 0.5783 | 0.5821 | 6,747,796 | -0.02(-2.75%) |
Jan 07, 2016 | 0.6145 | 0.6214 | 0.5848 | 0.5986 | 8,114,042 | -0.04(-6.85%) |
Jan 06, 2016 | 0.6747 | 0.6747 | 0.6360 | 0.6426 | 10,522,092 | -0.05(-7.41%) |
Jan 05, 2016 | 0.7326 | 0.7326 | 0.6940 | 0.6940 | 7,554,149 | -0.04(-6.09%) |
Jan 04, 2016 | 0.7454 | 0.7518 | 0.7197 | 0.7390 | 5,451,678 | -0.03(-4.17%) |
Dec 31, 2015 | 0.7647 | 0.7711 | 0.7711 | 0.7711 | 2,509,800 | +0.01(+0.84%) |
Dec 30, 2015 | 0.7647 | 0.7711 | 0.7583 | 0.7647 | 4,672,805 | -0.02(-2.46%) |
Dec 29, 2015 | 0.7904 | 0.7968 | 0.7711 | 0.7840 | 6,788,666 | +0.01(+0.83%) |
Dec 28, 2015 | 0.7904 | 0.8033 | 0.7775 | 0.7775 | 6,424,616 | +0.01(+0.83%) |
Dec 24, 2015 | 0.7968 | 0.7711 | 0.7711 | 0.7711 | 1,276,375 | -0.03(-3.23%) |
Dec 23, 2015 | 0.7968 | 0.7968 | 0.7775 | 0.7968 | 7,690,012 | +0.03(+4.20%) |
Dec 22, 2015 | 0.7647 | 0.7775 | 0.7454 | 0.7647 | 4,107,406 | +0.01(+1.71%) |
Dec 21, 2015 | 0.7968 | 0.8097 | 0.7454 | 0.7518 | 9,444,052 | -0.01(-1.68%) |
Dec 18, 2015 | 0.7968 | 0.8225 | 0.7647 | 0.7647 | 10,416,739 | -0.02(-2.46%) |
Dec 17, 2015 | 0.8290 | 0.8354 | 0.7775 | 0.7840 | 6,924,095 | -0.03(-3.94%) |
Dec 16, 2015 | 0.8097 | 0.8354 | 0.7904 | 0.8161 | 9,260,312 | -0.01(-1.55%) |
Dec 15, 2015 | 0.8225 | 0.8354 | 0.8033 | 0.8290 | 4,103,534 | +0.04(+4.88%) |
Dec 14, 2015 | 0.8033 | 0.8290 | 0.7775 | 0.7904 | 7,254,327 | -0.02(-2.38%) |
Dec 11, 2015 | 0.8354 | 0.8418 | 0.8033 | 0.8097 | 6,616,964 | -0.04(-5.26%) |
Dec 10, 2015 | 0.8547 | 0.8675 | 0.8418 | 0.8547 | 9,349,990 | -0.01(-1.48%) |
Dec 09, 2015 | 0.8739 | 0.9061 | 0.8482 | 0.8675 | 6,967,592 | +0.01(+0.75%) |
Dec 08, 2015 | 0.8675 | 0.8804 | 0.8418 | 0.8611 | 10,079,991 | -0.05(-5.63%) |
Dec 07, 2015 | 0.9446 | 0.9446 | 0.8932 | 0.9125 | 5,107,332 | -0.03(-3.40%) |
Dec 04, 2015 | 0.9703 | 0.9703 | 0.9189 | 0.9446 | 10,452,226 | -0.07(-6.96%) |
Dec 03, 2015 | 1.028 | 1.047 | 1.009 | 1.015 | 5,941,308 | +0.02(+1.94%) |
Dec 02, 2015 | 1.002 | 1.015 | 0.9703 | 0.9960 | 9,353,389 | +0.01(+0.65%) |
Dec 01, 2015 | 1.022 | 1.035 | 0.9703 | 0.9896 | 6,496,636 | -0.03(-2.53%) |
Nov 30, 2015 | 1.002 | 1.035 | 0.9960 | 1.015 | 17,114,916 | -0.02(-1.86%) |
Nov 27, 2015 | 1.047 | 1.067 | 1.028 | 1.035 | 8,476,383 | -0.03(-3.01%) |
Nov 25, 2015 | 1.067 | 1.067 | 1.067 | 1.067 | 10,276,052 | -0.01(-1.19%) |
Nov 24, 2015 | 1.028 | 1.092 | 1.015 | 1.080 | 18,135,176 | +0.08(+7.69%) |
Nov 23, 2015 | 1.002 | 1.047 | 0.9896 | 1.002 | 23,833,418 | -0.01(-1.27%) |
Nov 20, 2015 | 1.015 | 1.041 | 0.9832 | 1.015 | 6,890,303 | +0.01(+1.28%) |
Nov 19, 2015 | 0.9575 | 1.009 | 0.9510 | 1.002 | 18,844,248 | +0.06(+6.12%) |
Nov 18, 2015 | 0.9639 | 0.9960 | 0.8996 | 0.9446 | 18,893,132 | +0.07(+8.09%) |
Nov 17, 2015 | 0.8482 | 0.9061 | 0.8418 | 0.8739 | 15,978,938 | +0.00(+0.00%) |
Nov 16, 2015 | 0.8675 | 0.8932 | 0.8547 | 0.8739 | 9,007,463 | -0.01(-1.45%) |
Nov 13, 2015 | 0.8932 | 0.9125 | 0.8749 | 0.8868 | 13,411,580 | -0.03(-3.50%) |
Nov 12, 2015 | 0.8932 | 0.9221 | 0.8868 | 0.9189 | 13,086,664 | -0.04(-4.67%) |
Nov 11, 2015 | 0.9896 | 0.9960 | 0.9510 | 0.9639 | 8,751,743 | +0.01(+1.35%) |
Nov 10, 2015 | 0.9318 | 0.9703 | 0.9189 | 0.9510 | 12,213,335 | +0.03(+2.82%) |
Nov 09, 2015 | 0.9441 | 0.9568 | 0.9185 | 0.9249 | 12,482,434 | -0.01(-1.36%) |
Nov 06, 2015 | 0.9632 | 0.9632 | 0.9185 | 0.9377 | 12,116,062 | -0.04(-3.92%) |
Nov 05, 2015 | 0.9632 | 0.9951 | 0.9568 | 0.9760 | 5,458,222 | +0.00(+0.00%) |
Nov 04, 2015 | 0.9951 | 1.014 | 0.9504 | 0.9760 | 7,284,343 | -0.02(-1.92%) |
Nov 03, 2015 | 0.9313 | 1.027 | 0.9249 | 0.9951 | 15,470,469 | +0.07(+7.59%) |
Nov 02, 2015 | 0.8930 | 0.9441 | 0.8930 | 0.9249 | 6,539,525 | +0.04(+4.32%) |
Oct 30, 2015 | 0.8930 | 0.9058 | 0.8803 | 0.8866 | 11,671,289 | -0.01(-0.71%) |
Oct 29, 2015 | 0.9249 | 0.9377 | 0.8930 | 0.8930 | 22,010,844 | -0.01(-0.71%) |
Oct 28, 2015 | 0.9185 | 0.9377 | 0.8739 | 0.8994 | 9,838,579 | -0.03(-3.42%) |
Oct 27, 2015 | 0.9313 | 0.9377 | 0.9249 | 0.9313 | 8,603,469 | -0.01(-0.68%) |
Oct 26, 2015 | 0.9568 | 0.9696 | 0.9249 | 0.9377 | 4,521,296 | -0.01(-1.34%) |
Oct 23, 2015 | 0.9823 | 0.9951 | 0.9441 | 0.9504 | 13,258,200 | -0.03(-3.25%) |
Oct 22, 2015 | 1.001 | 1.008 | 0.9632 | 0.9823 | 11,180,135 | -0.02(-1.91%) |
Oct 21, 2015 | 0.9951 | 1.014 | 0.9887 | 1.001 | 5,534,517 | +0.01(+0.64%) |
Oct 20, 2015 | 1.014 | 1.021 | 0.9823 | 0.9951 | 4,850,733 | -0.01(-0.64%) |
Oct 19, 2015 | 1.014 | 1.033 | 0.9887 | 1.001 | 4,327,514 | -0.04(-4.27%) |
Oct 16, 2015 | 1.084 | 1.084 | 1.040 | 1.046 | 5,104,922 | -0.03(-2.96%) |
Oct 15, 2015 | 1.072 | 1.084 | 1.030 | 1.078 | 6,408,867 | +0.03(+2.42%) |
Oct 14, 2015 | 1.046 | 1.078 | 1.033 | 1.052 | 11,125,641 | +0.01(+1.23%) |
Oct 13, 2015 | 1.091 | 1.091 | 1.027 | 1.040 | 11,364,289 | -0.07(-6.32%) |
Oct 12, 2015 | 1.148 | 1.155 | 1.104 | 1.110 | 2,742,314 | -0.03(-2.79%) |
Oct 09, 2015 | 1.142 | 1.174 | 1.142 | 1.142 | 11,418,962 | +0.03(+2.87%) |
Oct 08, 2015 | 1.052 | 1.129 | 1.052 | 1.110 | 7,659,226 | +0.04(+4.19%) |
Oct 07, 2015 | 1.040 | 1.104 | 1.040 | 1.065 | 11,994,264 | +0.06(+5.70%) |
Oct 06, 2015 | 0.9887 | 1.027 | 0.9830 | 1.008 | 4,298,891 | +0.03(+2.60%) |
Oct 05, 2015 | 0.9313 | 0.9887 | 0.9185 | 0.9823 | 5,187,696 | +0.06(+6.94%) |
Oct 02, 2015 | 0.8548 | 0.9249 | 0.8452 | 0.9185 | 8,399,402 | +0.04(+4.35%) |
Oct 01, 2015 | 0.8866 | 0.9058 | 0.8484 | 0.8803 | 7,118,433 | +0.01(+0.73%) |
Sep 30, 2015 | 0.9313 | 0.9058 | 0.8452 | 0.8739 | 11,617,019 | -0.03(-3.52%) |
Sep 29, 2015 | 0.9313 | 0.9377 | 0.8866 | 0.9058 | 11,649,274 | -0.01(-0.70%) |
Sep 28, 2015 | 0.9632 | 0.9632 | 0.9122 | 0.9122 | 3,611,342 | -0.07(-7.14%) |
Sep 25, 2015 | 0.9951 | 1.008 | 0.9632 | 0.9823 | 5,255,673 | +0.01(+0.65%) |
Sep 24, 2015 | 0.8803 | 0.9951 | 0.8611 | 0.9760 | 8,225,618 | +0.06(+6.99%) |
Sep 23, 2015 | 0.9504 | 0.9568 | 0.9058 | 0.9122 | 8,575,984 | -0.04(-4.67%) |
Sep 22, 2015 | 0.9632 | 0.9823 | 0.9441 | 0.9568 | 6,924,316 | -0.04(-3.85%) |
Sep 21, 2015 | 1.014 | 1.027 | 0.9951 | 0.9951 | 4,466,510 | -0.01(-1.27%) |
Sep 18, 2015 | 1.072 | 1.078 | 0.9951 | 1.008 | 6,997,441 | -0.06(-5.95%) |
Sep 17, 2015 | 1.072 | 1.104 | 1.040 | 1.072 | 3,884,704 | -0.01(-0.59%) |
Sep 16, 2015 | 1.059 | 1.104 | 1.059 | 1.078 | 8,153,245 | +0.03(+2.42%) |
Sep 15, 2015 | 1.014 | 1.084 | 0.9951 | 1.052 | 5,517,843 | -0.01(-0.60%) |
Sep 14, 2015 | 1.091 | 1.091 | 1.014 | 1.059 | 4,286,636 | -0.04(-3.49%) |
Sep 11, 2015 | 1.129 | 1.129 | 1.072 | 1.097 | 6,688,012 | -0.01(-0.58%) |
Sep 10, 2015 | 1.033 | 1.110 | 1.014 | 1.104 | 6,613,249 | +0.06(+5.49%) |
Sep 09, 2015 | 1.110 | 1.116 | 1.046 | 1.046 | 7,582,714 | -0.01(-1.21%) |
Sep 08, 2015 | 1.052 | 1.059 | 1.021 | 1.059 | 6,099,427 | +0.06(+6.41%) |
Sep 04, 2015 | 0.9823 | 0.9951 | 0.9951 | 0.9951 | 4,029,306 | -0.02(-1.89%) |
Sep 03, 2015 | 1.014 | 1.052 | 0.9823 | 1.014 | 5,285,202 | -0.02(-1.85%) |
Sep 02, 2015 | 0.9823 | 1.033 | 0.9728 | 1.033 | 8,959,638 | +0.10(+10.20%) |
Sep 01, 2015 | 0.8994 | 0.9696 | 0.8930 | 0.9377 | 11,216,952 | -0.01(-0.68%) |
Aug 31, 2015 | 0.8866 | 0.9441 | 0.8803 | 0.9441 | 10,432,418 | +0.00(+0.00%) |
Aug 28, 2015 | 0.9632 | 1.001 | 0.9313 | 0.9441 | 5,381,423 | -0.04(-3.90%) |
Aug 27, 2015 | 0.8930 | 0.9887 | 0.8930 | 0.9823 | 14,379,398 | +0.11(+13.24%) |
Aug 26, 2015 | 0.8101 | 0.8739 | 0.7814 | 0.8675 | 10,707,915 | +0.04(+5.43%) |
Aug 25, 2015 | 0.8803 | 0.8803 | 0.8101 | 0.8229 | 7,156,917 | -0.02(-2.04%) |
Aug 24, 2015 | 0.8463 | 0.8905 | 0.8337 | 0.8400 | 5,627,755 | -0.09(-10.14%) |
Aug 21, 2015 | 0.9537 | 0.9600 | 0.9284 | 0.9347 | 7,774,306 | -0.05(-5.13%) |
Aug 20, 2015 | 0.9852 | 1.004 | 0.9600 | 0.9852 | 5,013,350 | +0.00(+0.00%) |
Aug 19, 2015 | 1.017 | 1.029 | 0.9726 | 0.9852 | 4,682,536 | -0.04(-3.70%) |
Aug 18, 2015 | 1.036 | 1.055 | 1.017 | 1.023 | 7,428,487 | -0.02(-1.82%) |
Aug 17, 2015 | 1.023 | 1.061 | 1.017 | 1.042 | 3,554,618 | +0.02(+1.85%) |
Aug 14, 2015 | 1.029 | 1.055 | 1.004 | 1.023 | 5,090,294 | +0.01(+0.62%) |
Aug 13, 2015 | 1.067 | 1.067 | 1.004 | 1.017 | 6,785,984 | -0.05(-4.73%) |
Aug 12, 2015 | 1.061 | 1.086 | 1.036 | 1.067 | 13,855,307 | +0.01(+1.20%) |
Aug 11, 2015 | 1.074 | 1.086 | 1.042 | 1.055 | 10,074,508 | -0.06(-5.65%) |
Aug 10, 2015 | 1.067 | 1.124 | 1.048 | 1.118 | 9,600,748 | +0.04(+3.51%) |
Aug 07, 2015 | 1.099 | 1.105 | 1.074 | 1.080 | 6,516,879 | -0.05(-4.47%) |
Aug 06, 2015 | 1.143 | 1.156 | 1.099 | 1.131 | 5,094,872 | +0.00(+0.00%) |
Aug 05, 2015 | 1.143 | 1.168 | 1.131 | 1.131 | 10,360,988 | +0.02(+1.70%) |
Aug 04, 2015 | 1.086 | 1.112 | 1.086 | 1.112 | 4,495,919 | +0.03(+2.33%) |
Aug 03, 2015 | 1.093 | 1.112 | 1.080 | 1.086 | 2,141,523 | -0.01(-0.58%) |
Jul 31, 2015 | 1.099 | 1.105 | 1.067 | 1.093 | 4,783,012 | +0.01(+0.58%) |
Jul 30, 2015 | 1.143 | 1.159 | 1.074 | 1.086 | 4,986,142 | -0.05(-4.44%) |
Jul 29, 2015 | 1.112 | 1.143 | 1.105 | 1.137 | 6,325,072 | +0.03(+2.27%) |
Jul 28, 2015 | 1.080 | 1.124 | 1.065 | 1.112 | 6,196,806 | +0.04(+4.14%) |
Jul 27, 2015 | 1.105 | 1.124 | 1.042 | 1.067 | 10,109,508 | -0.04(-3.43%) |
Jul 24, 2015 | 1.168 | 1.168 | 1.099 | 1.105 | 7,010,595 | -0.06(-5.41%) |
Jul 23, 2015 | 1.143 | 1.181 | 1.143 | 1.168 | 7,726,547 | -0.01(-0.54%) |
Jul 22, 2015 | 1.206 | 1.206 | 1.137 | 1.175 | 8,057,302 | -0.06(-5.10%) |
Jul 21, 2015 | 1.194 | 1.276 | 1.187 | 1.238 | 16,939,858 | +0.03(+2.08%) |
Jul 20, 2015 | 1.225 | 1.250 | 1.200 | 1.213 | 13,459,919 | -0.03(-2.54%) |
Jul 17, 2015 | 1.314 | 1.320 | 1.232 | 1.244 | 11,639,088 | -0.07(-5.29%) |
Jul 16, 2015 | 1.333 | 1.333 | 1.301 | 1.314 | 6,708,370 | -0.01(-0.95%) |
Jul 15, 2015 | 1.339 | 1.345 | 1.320 | 1.326 | 4,549,436 | +0.00(+0.00%) |
Jul 14, 2015 | 1.364 | 1.377 | 1.301 | 1.326 | 13,897,488 | -0.11(-7.49%) |
Jul 13, 2015 | 1.358 | 1.446 | 1.314 | 1.434 | 8,777,233 | +0.08(+6.07%) |
Jul 10, 2015 | 1.377 | 1.377 | 1.339 | 1.352 | 5,405,637 | +0.01(+0.94%) |
Jul 09, 2015 | 1.389 | 1.402 | 1.339 | 1.339 | 5,877,093 | -0.02(-1.40%) |
Jul 08, 2015 | 1.371 | 1.396 | 1.333 | 1.358 | 9,760,262 | -0.03(-2.27%) |
Jul 07, 2015 | 1.364 | 1.415 | 1.326 | 1.389 | 13,657,802 | +0.03(+1.85%) |
Jul 06, 2015 | 1.326 | 1.408 | 1.320 | 1.364 | 9,338,079 | -0.06(-4.00%) |
Jul 02, 2015 | 1.434 | 1.421 | 1.421 | 1.421 | 10,443,890 | -0.03(-1.75%) |
Jul 01, 2015 | 1.516 | 1.522 | 1.440 | 1.446 | 5,141,356 | -0.08(-4.98%) |
Jun 30, 2015 | 1.592 | 1.604 | 1.509 | 1.522 | 6,296,099 | -0.08(-4.74%) |
Jun 29, 2015 | 1.528 | 1.598 | 1.516 | 1.598 | 19,692,506 | +0.04(+2.43%) |
Jun 26, 2015 | 1.535 | 1.560 | 1.528 | 1.560 | 2,911,886 | +0.03(+2.07%) |
Jun 25, 2015 | 1.535 | 1.560 | 1.522 | 1.528 | 9,312,690 | -0.03(-1.63%) |
Jun 24, 2015 | 1.617 | 1.617 | 1.541 | 1.554 | 9,359,709 | -0.08(-4.65%) |
Jun 23, 2015 | 1.642 | 1.648 | 1.617 | 1.629 | 3,267,351 | -0.02(-1.15%) |
Jun 22, 2015 | 1.686 | 1.693 | 1.642 | 1.648 | 3,141,142 | -0.01(-0.76%) |
Jun 19, 2015 | 1.648 | 1.680 | 1.642 | 1.661 | 3,440,557 | -0.01(-0.38%) |
Jun 18, 2015 | 1.661 | 1.686 | 1.636 | 1.667 | 7,293,662 | +0.01(+0.38%) |
Jun 17, 2015 | 1.667 | 1.674 | 1.636 | 1.661 | 6,683,606 | -0.02(-1.13%) |
Jun 16, 2015 | 1.712 | 1.712 | 1.680 | 1.680 | 3,803,096 | -0.03(-1.85%) |
Jun 15, 2015 | 1.718 | 1.743 | 1.705 | 1.712 | 5,087,922 | -0.04(-2.17%) |
Jun 12, 2015 | 1.756 | 1.756 | 1.737 | 1.749 | 6,990,320 | -0.03(-1.42%) |
Jun 11, 2015 | 1.705 | 1.775 | 1.699 | 1.775 | 10,809,067 | +0.06(+3.31%) |
Jun 10, 2015 | 1.800 | 1.825 | 1.697 | 1.718 | 11,361,842 | -0.03(-1.81%) |
Jun 09, 2015 | 1.762 | 1.794 | 1.743 | 1.749 | 6,101,135 | +0.00(+0.00%) |
Jun 08, 2015 | 1.749 | 1.756 | 1.724 | 1.749 | 4,350,333 | -0.01(-0.36%) |
Jun 05, 2015 | 1.762 | 1.781 | 1.737 | 1.756 | 4,934,454 | -0.01(-0.71%) |
Jun 04, 2015 | 1.800 | 1.813 | 1.756 | 1.768 | 2,564,024 | -0.03(-1.75%) |
Jun 03, 2015 | 1.813 | 1.857 | 1.787 | 1.800 | 6,355,626 | -0.03(-1.38%) |
Jun 02, 2015 | 1.800 | 1.844 | 1.799 | 1.825 | 7,042,096 | +0.05(+2.85%) |
Jun 01, 2015 | 1.743 | 1.781 | 1.724 | 1.775 | 13,425,958 | +0.03(+1.44%) |
May 29, 2015 | 1.768 | 1.794 | 1.746 | 1.749 | 6,639,218 | -0.03(-1.42%) |
May 28, 2015 | 1.794 | 1.800 | 1.749 | 1.775 | 14,299,934 | -0.05(-2.77%) |
May 27, 2015 | 1.781 | 1.850 | 1.756 | 1.825 | 11,845,018 | +0.01(+0.70%) |
May 26, 2015 | 1.863 | 1.863 | 1.794 | 1.813 | 24,497,352 | -0.08(-4.01%) |
May 22, 2015 | 1.958 | 1.888 | 1.888 | 1.888 | 10,073,065 | -0.07(-3.55%) |
May 21, 2015 | 1.945 | 1.970 | 1.920 | 1.958 | 6,108,215 | -0.03(-1.31%) |
May 20, 2015 | 1.965 | 1.996 | 1.927 | 1.984 | 7,321,212 | +0.03(+1.28%) |
May 19, 2015 | 2.009 | 2.021 | 1.940 | 1.959 | 5,951,822 | -0.06(-3.11%) |
May 18, 2015 | 2.084 | 2.084 | 2.021 | 2.021 | 13,176,950 | -0.07(-3.30%) |
May 15, 2015 | 2.097 | 2.116 | 2.065 | 2.090 | 3,393,993 | -0.01(-0.60%) |
May 14, 2015 | 2.059 | 2.109 | 2.040 | 2.103 | 5,447,428 | +0.05(+2.45%) |
May 13, 2015 | 2.103 | 2.103 | 2.034 | 2.053 | 8,604,193 | -0.06(-2.68%) |
May 12, 2015 | 2.153 | 2.178 | 2.097 | 2.109 | 5,013,609 | -0.04(-1.75%) |
May 11, 2015 | 2.197 | 2.225 | 2.147 | 2.147 | 7,500,357 | -0.04(-1.72%) |
May 08, 2015 | 2.134 | 2.216 | 2.103 | 2.185 | 12,922,894 | +0.11(+5.45%) |
May 07, 2015 | 2.097 | 2.097 | 2.047 | 2.072 | 4,743,911 | -0.04(-2.08%) |
May 06, 2015 | 2.210 | 2.210 | 2.116 | 2.116 | 7,987,108 | -0.09(-4.26%) |
May 05, 2015 | 2.141 | 2.235 | 2.128 | 2.210 | 12,442,165 | +0.08(+3.53%) |
May 04, 2015 | 2.097 | 2.147 | 2.078 | 2.134 | 6,741,517 | +0.01(+0.59%) |
May 01, 2015 | 2.122 | 2.134 | 2.072 | 2.122 | 3,796,453 | +0.01(+0.60%) |
Apr 30, 2015 | 2.084 | 2.134 | 2.050 | 2.109 | 6,810,791 | +0.01(+0.60%) |
Apr 29, 2015 | 2.134 | 2.141 | 2.090 | 2.097 | 5,688,814 | -0.06(-2.91%) |
Apr 28, 2015 | 2.229 | 2.247 | 2.153 | 2.160 | 6,703,228 | -0.04(-1.99%) |
Apr 27, 2015 | 2.273 | 2.323 | 2.191 | 2.203 | 8,255,799 | -0.08(-3.31%) |
Apr 24, 2015 | 2.216 | 2.279 | 2.197 | 2.279 | 18,634,666 | +0.11(+4.91%) |
Apr 23, 2015 | 2.059 | 2.178 | 2.059 | 2.172 | 14,178,588 | +0.11(+5.49%) |
Apr 22, 2015 | 1.977 | 2.062 | 1.974 | 2.059 | 14,104,631 | +0.13(+6.49%) |
Apr 21, 2015 | 1.971 | 1.971 | 1.927 | 1.934 | 2,751,691 | -0.02(-0.96%) |
Apr 20, 2015 | 1.927 | 1.977 | 1.921 | 1.952 | 6,102,241 | +0.04(+1.97%) |
Apr 17, 2015 | 1.965 | 1.971 | 1.886 | 1.915 | 9,565,971 | -0.09(-4.39%) |
Apr 16, 2015 | 2.072 | 2.078 | 1.996 | 2.003 | 7,145,781 | -0.08(-3.92%) |
Apr 15, 2015 | 2.034 | 2.097 | 2.028 | 2.084 | 9,677,646 | +0.06(+3.11%) |
Apr 14, 2015 | 1.965 | 2.034 | 1.952 | 2.021 | 9,842,555 | +0.07(+3.54%) |
Apr 13, 2015 | 1.965 | 1.971 | 1.921 | 1.952 | 4,974,468 | -0.01(-0.64%) |
Apr 10, 2015 | 1.996 | 2.015 | 1.952 | 1.965 | 4,146,173 | -0.03(-1.57%) |
Apr 09, 2015 | 2.003 | 2.047 | 1.984 | 1.996 | 8,484,027 | +0.01(+0.63%) |
Apr 08, 2015 | 2.021 | 2.040 | 1.977 | 1.984 | 6,947,454 | -0.01(-0.32%) |
Apr 07, 2015 | 2.015 | 2.021 | 1.977 | 1.990 | 13,781,243 | -0.03(-1.55%) |
Apr 06, 2015 | 2.021 | 2.040 | 2.009 | 2.021 | 7,707,955 | +0.00(+0.00%) |
Apr 02, 2015 | 2.034 | 2.021 | 2.021 | 2.021 | 5,758,671 | -0.02(-0.92%) |
Apr 01, 2015 | 2.040 | 2.078 | 2.015 | 2.040 | 7,189,727 | +0.03(+1.56%) |
Mar 31, 2015 | 2.003 | 2.028 | 1.977 | 2.009 | 8,285,722 | +0.01(+0.31%) |
Mar 30, 2015 | 1.965 | 2.040 | 1.952 | 2.003 | 9,820,857 | +0.08(+4.25%) |
Mar 27, 2015 | 2.090 | 2.103 | 1.915 | 1.921 | 23,327,658 | -0.24(-11.05%) |
Mar 26, 2015 | 2.185 | 2.191 | 2.128 | 2.160 | 10,269,273 | -0.03(-1.15%) |
Mar 25, 2015 | 2.203 | 2.216 | 2.172 | 2.185 | 4,855,865 | -0.01(-0.29%) |
Mar 24, 2015 | 2.216 | 2.225 | 2.134 | 2.191 | 6,448,241 | -0.03(-1.13%) |
Mar 23, 2015 | 2.185 | 2.222 | 2.172 | 2.216 | 5,503,773 | +0.04(+2.02%) |
Mar 20, 2015 | 2.141 | 2.172 | 2.134 | 2.172 | 8,515,290 | +0.04(+2.06%) |
Mar 19, 2015 | 2.172 | 2.188 | 2.128 | 2.128 | 8,946,417 | -0.08(-3.69%) |
Mar 18, 2015 | 2.128 | 2.235 | 2.109 | 2.210 | 12,528,021 | +0.06(+2.62%) |
Mar 17, 2015 | 2.072 | 2.160 | 2.059 | 2.153 | 8,491,194 | +0.08(+3.68%) |
Mar 16, 2015 | 2.108 | 2.114 | 2.039 | 2.077 | 17,391,540 | +0.00(+0.00%) |
Mar 13, 2015 | 2.102 | 2.139 | 2.052 | 2.077 | 22,290,480 | -0.06(-2.92%) |
Mar 12, 2015 | 2.202 | 2.220 | 2.127 | 2.139 | 7,434,115 | -0.02(-1.15%) |
Mar 11, 2015 | 2.183 | 2.202 | 2.152 | 2.164 | 7,619,462 | -0.04(-1.98%) |
Mar 10, 2015 | 2.214 | 2.251 | 2.183 | 2.208 | 24,119,754 | +0.02(+1.14%) |
Mar 09, 2015 | 2.183 | 2.226 | 2.152 | 2.183 | 8,595,755 | +0.00(+0.00%) |
Mar 06, 2015 | 2.133 | 2.195 | 2.120 | 2.183 | 9,959,915 | -0.02(-0.85%) |
Mar 05, 2015 | 2.220 | 2.233 | 2.189 | 2.202 | 6,839,239 | +0.02(+0.86%) |
Mar 04, 2015 | 2.183 | 2.226 | 2.158 | 2.183 | 10,369,554 | +0.04(+1.74%) |
Mar 03, 2015 | 2.108 | 2.152 | 2.108 | 2.145 | 8,325,267 | +0.03(+1.47%) |
Mar 02, 2015 | 2.226 | 2.226 | 2.102 | 2.114 | 6,628,077 | -0.11(-5.04%) |
Feb 27, 2015 | 2.202 | 2.251 | 2.198 | 2.226 | 5,205,093 | +0.04(+1.71%) |
Feb 26, 2015 | 2.177 | 2.226 | 2.133 | 2.189 | 6,298,697 | -0.02(-1.13%) |
Feb 25, 2015 | 2.226 | 2.239 | 2.189 | 2.214 | 5,250,645 | -0.02(-0.84%) |
Feb 24, 2015 | 2.195 | 2.245 | 2.158 | 2.233 | 5,565,034 | +0.06(+2.87%) |
Feb 23, 2015 | 2.214 | 2.220 | 2.164 | 2.170 | 13,568,171 | -0.06(-2.79%) |
Feb 20, 2015 | 2.214 | 2.245 | 2.189 | 2.233 | 8,085,363 | -0.01(-0.28%) |
Feb 19, 2015 | 2.226 | 2.245 | 2.158 | 2.239 | 8,523,001 | -0.03(-1.37%) |
Feb 18, 2015 | 2.401 | 2.495 | 2.251 | 2.270 | 6,595,844 | +0.02(+0.83%) |
Feb 17, 2015 | 2.233 | 2.289 | 2.214 | 2.251 | 4,057,971 | +0.01(+0.56%) |
Feb 13, 2015 | 2.220 | 2.239 | 2.239 | 2.239 | 8,336,149 | +0.06(+2.57%) |
Feb 12, 2015 | 2.220 | 2.245 | 2.145 | 2.183 | 9,220,595 | -0.02(-0.85%) |
Feb 11, 2015 | 2.164 | 2.214 | 2.145 | 2.202 | 9,191,650 | +0.04(+2.02%) |
Feb 10, 2015 | 2.245 | 2.255 | 2.152 | 2.158 | 10,508,668 | -0.17(-7.24%) |
Feb 09, 2015 | 2.283 | 2.367 | 2.264 | 2.326 | 12,949,700 | +0.12(+5.67%) |
Feb 06, 2015 | 2.139 | 2.220 | 2.139 | 2.202 | 10,612,195 | +0.00(+0.00%) |
Feb 05, 2015 | 2.183 | 2.239 | 2.183 | 2.202 | 8,553,796 | +0.02(+0.86%) |
Feb 04, 2015 | 2.183 | 2.214 | 2.177 | 2.183 | 8,269,672 | -0.07(-3.31%) |
Feb 03, 2015 | 2.276 | 2.295 | 2.242 | 2.258 | 7,942,140 | +0.06(+2.55%) |