Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.278 | 1.332 | 1.224 | 1.269 | 261,109 | +0.02(+1.44%) |
Jan 28, 2016 | 1.224 | 1.305 | 1.188 | 1.251 | 547,371 | +0.10(+8.59%) |
Jan 27, 2016 | 1.152 | 1.278 | 1.116 | 1.152 | 209,931 | -0.05(-3.76%) |
Jan 26, 2016 | 1.107 | 1.197 | 1.071 | 1.197 | 173,132 | +0.11(+9.92%) |
Jan 25, 2016 | 1.107 | 1.184 | 1.071 | 1.089 | 122,093 | -0.07(-6.20%) |
Jan 22, 2016 | 1.161 | 1.242 | 1.152 | 1.161 | 372,568 | +0.05(+4.88%) |
Jan 21, 2016 | 1.071 | 1.107 | 1.062 | 1.107 | 285,718 | +0.04(+3.36%) |
Jan 20, 2016 | 1.125 | 1.134 | 0.9991 | 1.071 | 303,330 | -0.05(-4.80%) |
Jan 19, 2016 | 1.161 | 1.170 | 1.125 | 1.125 | 428,738 | -0.05(-3.85%) |
Jan 15, 2016 | 1.188 | 1.170 | 1.170 | 1.170 | 265,429 | -0.03(-2.26%) |
Jan 14, 2016 | 1.179 | 1.215 | 1.170 | 1.197 | 214,472 | +0.01(+0.76%) |
Jan 13, 2016 | 1.260 | 1.260 | 1.170 | 1.188 | 143,981 | -0.05(-3.65%) |
Jan 12, 2016 | 1.269 | 1.278 | 1.170 | 1.233 | 145,087 | -0.02(-1.44%) |
Jan 11, 2016 | 1.323 | 1.323 | 1.206 | 1.251 | 182,256 | -0.06(-4.79%) |
Jan 08, 2016 | 1.323 | 1.359 | 1.278 | 1.314 | 171,004 | +0.00(+0.00%) |
Jan 07, 2016 | 1.314 | 1.413 | 1.305 | 1.314 | 148,699 | -0.04(-2.67%) |
Jan 06, 2016 | 1.413 | 1.431 | 1.314 | 1.350 | 173,118 | -0.12(-7.98%) |
Jan 05, 2016 | 1.494 | 1.521 | 1.440 | 1.467 | 82,709 | -0.05(-3.55%) |
Jan 04, 2016 | 1.431 | 1.530 | 1.386 | 1.521 | 276,351 | +0.08(+5.63%) |
Dec 31, 2015 | 1.341 | 1.440 | 1.440 | 1.440 | 545,080 | +0.05(+3.90%) |
Dec 30, 2015 | 1.350 | 1.395 | 1.296 | 1.386 | 355,155 | +0.01(+0.65%) |
Dec 29, 2015 | 1.350 | 1.422 | 1.350 | 1.377 | 284,562 | +0.02(+1.32%) |
Dec 28, 2015 | 1.350 | 1.440 | 1.341 | 1.359 | 225,921 | -0.10(-6.79%) |
Dec 24, 2015 | 1.350 | 1.458 | 1.458 | 1.458 | 163,657 | +0.06(+4.52%) |
Dec 23, 2015 | 1.233 | 1.440 | 1.206 | 1.395 | 806,548 | +0.19(+15.67%) |
Dec 22, 2015 | 1.215 | 1.269 | 1.206 | 1.206 | 141,079 | -0.05(-4.29%) |
Dec 21, 2015 | 1.215 | 1.269 | 1.152 | 1.260 | 326,883 | +0.02(+1.45%) |
Dec 18, 2015 | 1.215 | 1.278 | 1.197 | 1.242 | 384,382 | +0.02(+1.47%) |
Dec 17, 2015 | 1.206 | 1.242 | 1.170 | 1.224 | 235,364 | +0.01(+0.74%) |
Dec 16, 2015 | 1.305 | 1.305 | 1.197 | 1.215 | 388,489 | -0.10(-7.53%) |
Dec 15, 2015 | 1.350 | 1.368 | 1.278 | 1.314 | 350,398 | +0.01(+0.69%) |
Dec 14, 2015 | 1.368 | 1.422 | 1.296 | 1.305 | 489,969 | -0.11(-7.64%) |
Dec 11, 2015 | 1.413 | 1.449 | 1.350 | 1.413 | 221,332 | -0.01(-0.63%) |
Dec 10, 2015 | 1.503 | 1.530 | 1.395 | 1.422 | 223,957 | -0.09(-5.95%) |
Dec 09, 2015 | 1.440 | 1.548 | 1.440 | 1.512 | 267,769 | +0.06(+4.35%) |
Dec 08, 2015 | 1.395 | 1.458 | 1.350 | 1.449 | 316,097 | +0.03(+1.90%) |
Dec 07, 2015 | 1.530 | 1.539 | 1.409 | 1.422 | 436,537 | -0.16(-10.23%) |
Dec 04, 2015 | 1.629 | 1.629 | 1.575 | 1.584 | 371,002 | -0.07(-4.35%) |
Dec 03, 2015 | 1.746 | 1.746 | 1.656 | 1.656 | 215,551 | -0.05(-2.65%) |
Dec 02, 2015 | 1.737 | 1.764 | 1.692 | 1.701 | 272,191 | -0.10(-5.50%) |
Dec 01, 2015 | 1.827 | 1.827 | 1.764 | 1.800 | 165,216 | -0.04(-2.44%) |
Nov 30, 2015 | 1.728 | 1.890 | 1.719 | 1.845 | 601,729 | +0.13(+7.33%) |
Nov 27, 2015 | 1.764 | 1.800 | 1.719 | 1.719 | 113,052 | -0.11(-5.91%) |
Nov 25, 2015 | 1.782 | 1.827 | 1.827 | 1.827 | 279,317 | +0.03(+1.50%) |
Nov 24, 2015 | 1.827 | 1.836 | 1.764 | 1.800 | 614,227 | +0.00(+0.00%) |
Nov 23, 2015 | 1.683 | 1.836 | 1.683 | 1.800 | 363,455 | +0.08(+4.71%) |
Nov 20, 2015 | 1.701 | 1.719 | 1.629 | 1.719 | 286,135 | +0.03(+1.60%) |
Nov 19, 2015 | 1.719 | 1.728 | 1.656 | 1.692 | 190,913 | -0.01(-0.53%) |
Nov 18, 2015 | 1.728 | 1.773 | 1.665 | 1.701 | 424,225 | -0.01(-0.53%) |
Nov 17, 2015 | 1.773 | 1.809 | 1.701 | 1.710 | 395,864 | -0.08(-4.52%) |
Nov 16, 2015 | 1.782 | 1.845 | 1.719 | 1.791 | 173,443 | +0.00(+0.00%) |
Nov 13, 2015 | 1.755 | 1.827 | 1.710 | 1.791 | 238,041 | +0.04(+2.05%) |
Nov 12, 2015 | 1.710 | 1.791 | 1.665 | 1.755 | 251,222 | +0.03(+1.56%) |
Nov 11, 2015 | 1.818 | 1.836 | 1.728 | 1.728 | 359,728 | -0.10(-5.42%) |
Nov 10, 2015 | 1.809 | 1.881 | 1.791 | 1.827 | 292,308 | -0.05(-2.87%) |
Nov 09, 2015 | 1.953 | 1.953 | 1.782 | 1.881 | 457,504 | -0.06(-3.24%) |
Nov 06, 2015 | 1.845 | 1.998 | 1.809 | 1.944 | 448,841 | +0.12(+6.40%) |
Nov 05, 2015 | 1.800 | 1.908 | 1.800 | 1.827 | 335,605 | +0.00(+0.00%) |
Nov 04, 2015 | 1.854 | 1.935 | 1.800 | 1.827 | 313,140 | -0.05(-2.40%) |
Nov 03, 2015 | 1.791 | 1.953 | 1.773 | 1.872 | 419,665 | +0.10(+5.58%) |
Nov 02, 2015 | 1.701 | 1.800 | 1.692 | 1.773 | 271,338 | +0.12(+7.07%) |
Oct 30, 2015 | 1.737 | 1.764 | 1.634 | 1.656 | 559,074 | -0.07(-4.17%) |
Oct 29, 2015 | 1.701 | 1.809 | 1.692 | 1.728 | 336,151 | +0.02(+1.05%) |
Oct 28, 2015 | 1.629 | 1.755 | 1.602 | 1.710 | 402,614 | +0.12(+7.34%) |
Oct 27, 2015 | 1.647 | 1.665 | 1.575 | 1.593 | 577,367 | -0.07(-4.32%) |
Oct 26, 2015 | 1.782 | 1.782 | 1.665 | 1.665 | 599,769 | -0.11(-6.09%) |
Oct 23, 2015 | 1.800 | 1.800 | 1.737 | 1.773 | 413,530 | -0.03(-1.50%) |
Oct 22, 2015 | 1.818 | 1.881 | 1.719 | 1.800 | 571,912 | -0.01(-0.50%) |
Oct 21, 2015 | 1.854 | 1.917 | 1.809 | 1.809 | 386,016 | -0.05(-2.90%) |
Oct 20, 2015 | 1.908 | 1.944 | 1.827 | 1.863 | 218,483 | -0.05(-2.36%) |
Oct 19, 2015 | 1.908 | 1.926 | 1.872 | 1.908 | 222,467 | -0.04(-1.85%) |
Oct 16, 2015 | 1.998 | 1.998 | 1.890 | 1.944 | 226,336 | -0.03(-1.37%) |
Oct 15, 2015 | 1.926 | 1.998 | 1.908 | 1.971 | 260,200 | +0.00(+0.00%) |
Oct 14, 2015 | 1.953 | 2.007 | 1.890 | 1.971 | 306,472 | +0.02(+0.92%) |
Oct 13, 2015 | 1.872 | 1.962 | 1.836 | 1.953 | 249,640 | +0.08(+4.33%) |
Oct 12, 2015 | 2.025 | 2.050 | 1.850 | 1.872 | 414,132 | -0.20(-9.57%) |
Oct 09, 2015 | 2.025 | 2.088 | 2.025 | 2.070 | 294,406 | +0.01(+0.44%) |
Oct 08, 2015 | 1.917 | 2.088 | 1.917 | 2.061 | 610,025 | +0.10(+5.05%) |
Oct 07, 2015 | 1.962 | 2.025 | 1.800 | 1.962 | 1,954,642 | +0.03(+1.40%) |
Oct 06, 2015 | 1.890 | 1.971 | 1.854 | 1.935 | 547,861 | +0.07(+3.87%) |
Oct 05, 2015 | 1.791 | 1.863 | 1.746 | 1.863 | 479,554 | +0.09(+5.08%) |
Oct 02, 2015 | 1.602 | 1.791 | 1.584 | 1.773 | 466,104 | +0.15(+9.44%) |
Oct 01, 2015 | 1.584 | 1.674 | 1.522 | 1.620 | 533,822 | +0.09(+5.88%) |
Sep 30, 2015 | 1.530 | 1.539 | 1.485 | 1.530 | 265,464 | +0.03(+1.80%) |
Sep 29, 2015 | 1.503 | 1.602 | 1.458 | 1.503 | 344,360 | -0.01(-0.60%) |
Sep 28, 2015 | 1.611 | 1.638 | 1.512 | 1.512 | 280,430 | -0.11(-6.67%) |
Sep 25, 2015 | 1.755 | 1.791 | 1.620 | 1.620 | 758,658 | -0.13(-7.22%) |
Sep 24, 2015 | 1.656 | 1.746 | 1.647 | 1.746 | 453,149 | +0.04(+2.65%) |
Sep 23, 2015 | 1.836 | 1.836 | 1.629 | 1.701 | 1,311,155 | -0.13(-6.90%) |
Sep 22, 2015 | 1.782 | 1.854 | 1.773 | 1.827 | 343,309 | +0.00(+0.00%) |
Sep 21, 2015 | 1.800 | 1.908 | 1.773 | 1.827 | 481,433 | +0.02(+0.99%) |
Sep 18, 2015 | 1.845 | 1.845 | 1.683 | 1.809 | 1,220,044 | +0.02(+1.00%) |
Sep 17, 2015 | 1.620 | 1.976 | 1.602 | 1.791 | 2,334,833 | +0.23(+15.03%) |
Sep 16, 2015 | 1.467 | 1.611 | 1.449 | 1.557 | 706,225 | +0.13(+8.81%) |
Sep 15, 2015 | 1.440 | 1.467 | 1.377 | 1.431 | 184,860 | +0.00(+0.00%) |
Sep 14, 2015 | 1.485 | 1.512 | 1.422 | 1.431 | 224,392 | -0.05(-3.64%) |
Sep 11, 2015 | 1.503 | 1.523 | 1.485 | 1.485 | 138,894 | -0.05(-2.94%) |
Sep 10, 2015 | 1.485 | 1.521 | 1.449 | 1.530 | 203,466 | +0.04(+2.41%) |
Sep 09, 2015 | 1.566 | 1.611 | 1.458 | 1.494 | 484,140 | -0.10(-6.21%) |
Sep 08, 2015 | 1.485 | 1.602 | 1.476 | 1.593 | 783,089 | +0.09(+5.99%) |
Sep 04, 2015 | 1.521 | 1.503 | 1.503 | 1.503 | 340,869 | -0.05(-2.91%) |
Sep 03, 2015 | 1.557 | 1.593 | 1.521 | 1.548 | 134,822 | +0.05(+2.99%) |
Sep 02, 2015 | 1.548 | 1.557 | 1.431 | 1.503 | 641,760 | +0.03(+1.83%) |
Sep 01, 2015 | 1.548 | 1.602 | 1.458 | 1.476 | 561,852 | -0.13(-7.87%) |
Aug 31, 2015 | 1.566 | 1.629 | 1.521 | 1.602 | 955,078 | +0.04(+2.30%) |
Aug 28, 2015 | 1.395 | 1.665 | 1.386 | 1.566 | 1,403,864 | +0.19(+13.73%) |
Aug 27, 2015 | 1.341 | 1.413 | 1.305 | 1.377 | 490,846 | +0.09(+6.99%) |
Aug 26, 2015 | 1.251 | 1.323 | 1.206 | 1.287 | 284,219 | +0.03(+2.14%) |
Aug 25, 2015 | 1.359 | 1.368 | 1.242 | 1.260 | 509,283 | -0.03(-2.10%) |
Aug 24, 2015 | 1.350 | 1.404 | 1.242 | 1.287 | 1,066,746 | -0.14(-10.06%) |
Aug 21, 2015 | 1.350 | 1.485 | 1.350 | 1.431 | 550,925 | +0.06(+4.60%) |
Aug 20, 2015 | 1.422 | 1.467 | 1.359 | 1.368 | 756,420 | -0.04(-3.18%) |
Aug 19, 2015 | 1.404 | 1.458 | 1.368 | 1.413 | 658,816 | -0.01(-0.63%) |
Aug 18, 2015 | 1.350 | 1.458 | 1.314 | 1.422 | 609,948 | +0.09(+6.76%) |
Aug 17, 2015 | 1.377 | 1.413 | 1.314 | 1.332 | 609,713 | -0.08(-5.73%) |
Aug 14, 2015 | 1.467 | 1.548 | 1.395 | 1.413 | 730,682 | -0.05(-3.09%) |
Aug 13, 2015 | 1.440 | 1.485 | 1.386 | 1.458 | 617,566 | -0.01(-0.61%) |
Aug 12, 2015 | 1.449 | 1.512 | 1.386 | 1.467 | 858,596 | +0.01(+0.62%) |
Aug 11, 2015 | 1.494 | 1.503 | 1.449 | 1.458 | 566,904 | -0.07(-4.71%) |
Aug 10, 2015 | 1.422 | 1.566 | 1.404 | 1.530 | 916,336 | +0.11(+7.60%) |
Aug 07, 2015 | 1.323 | 1.454 | 1.296 | 1.422 | 860,840 | +0.09(+6.76%) |
Aug 06, 2015 | 1.296 | 1.382 | 1.251 | 1.332 | 743,023 | +0.04(+2.78%) |
Aug 05, 2015 | 1.251 | 1.296 | 1.188 | 1.296 | 1,134,604 | +0.07(+5.88%) |
Aug 04, 2015 | 1.188 | 1.251 | 1.179 | 1.224 | 981,831 | +0.07(+6.25%) |
Aug 03, 2015 | 1.179 | 1.179 | 1.125 | 1.152 | 1,098,745 | -0.04(-3.03%) |
Jul 31, 2015 | 1.278 | 1.278 | 1.202 | 1.188 | 1,042,230 | -0.10(-7.69%) |
Jul 30, 2015 | 1.296 | 1.341 | 1.242 | 1.287 | 628,568 | -0.02(-1.38%) |
Jul 29, 2015 | 1.188 | 1.359 | 1.188 | 1.305 | 906,343 | +0.08(+6.62%) |
Jul 28, 2015 | 1.134 | 1.242 | 1.107 | 1.224 | 687,978 | +0.07(+6.25%) |
Jul 27, 2015 | 1.251 | 1.269 | 1.143 | 1.152 | 798,949 | -0.14(-10.49%) |
Jul 24, 2015 | 1.278 | 1.287 | 1.252 | 1.287 | 561,060 | -0.01(-0.69%) |
Jul 23, 2015 | 1.377 | 1.404 | 1.260 | 1.296 | 677,837 | -0.11(-7.69%) |
Jul 22, 2015 | 1.350 | 1.422 | 1.314 | 1.404 | 916,159 | +0.00(+0.00%) |
Jul 21, 2015 | 1.503 | 1.544 | 1.395 | 1.404 | 1,151,848 | -0.06(-4.29%) |
Jul 20, 2015 | 1.485 | 1.485 | 1.305 | 1.467 | 2,528,025 | +0.23(+18.12%) |
Jul 17, 2015 | 1.242 | 1.260 | 1.098 | 1.242 | 3,330,588 | -0.05(-4.17%) |
Jul 16, 2015 | 1.404 | 1.413 | 1.269 | 1.296 | 1,558,802 | -0.09(-6.49%) |
Jul 15, 2015 | 1.485 | 1.539 | 1.368 | 1.386 | 1,229,128 | -0.10(-6.67%) |
Jul 14, 2015 | 1.494 | 1.584 | 1.485 | 1.485 | 766,019 | -0.05(-3.51%) |
Jul 13, 2015 | 1.557 | 1.575 | 1.431 | 1.539 | 1,354,485 | -0.04(-2.29%) |
Jul 10, 2015 | 1.620 | 1.638 | 1.548 | 1.575 | 538,869 | -0.05(-3.31%) |
Jul 09, 2015 | 1.692 | 1.719 | 1.620 | 1.629 | 1,058,317 | -0.04(-2.16%) |
Jul 08, 2015 | 1.710 | 1.751 | 1.539 | 1.665 | 2,666,643 | -0.07(-4.15%) |
Jul 07, 2015 | 1.701 | 1.800 | 1.620 | 1.737 | 2,441,257 | -0.01(-0.52%) |
Jul 06, 2015 | 1.863 | 1.881 | 1.737 | 1.746 | 1,592,367 | -0.16(-8.49%) |
Jul 02, 2015 | 1.854 | 1.908 | 1.908 | 1.908 | 1,972,556 | +0.09(+4.95%) |
Jul 01, 2015 | 1.926 | 1.949 | 1.818 | 1.818 | 1,206,346 | -0.11(-5.61%) |
Jun 30, 2015 | 1.953 | 2.007 | 1.917 | 1.926 | 1,147,414 | -0.04(-1.83%) |
Jun 29, 2015 | 2.025 | 2.097 | 1.962 | 1.962 | 781,675 | -0.13(-6.03%) |
Jun 26, 2015 | 2.106 | 2.268 | 2.061 | 2.088 | 5,515,702 | -0.03(-1.28%) |
Jun 25, 2015 | 2.115 | 2.196 | 2.106 | 2.115 | 1,002,068 | -0.01(-0.42%) |
Jun 24, 2015 | 2.151 | 2.264 | 2.124 | 2.124 | 1,955,585 | -0.04(-2.07%) |
Jun 23, 2015 | 2.178 | 2.277 | 2.169 | 2.169 | 893,143 | -0.01(-0.41%) |
Jun 22, 2015 | 2.124 | 2.268 | 2.102 | 2.178 | 965,287 | +0.05(+2.54%) |
Jun 19, 2015 | 2.160 | 2.160 | 2.084 | 2.124 | 1,612,478 | -0.04(-2.07%) |
Jun 18, 2015 | 2.106 | 2.178 | 2.061 | 2.169 | 1,187,736 | +0.08(+3.88%) |
Jun 17, 2015 | 2.043 | 2.124 | 2.025 | 2.088 | 1,104,427 | +0.05(+2.66%) |
Jun 16, 2015 | 2.052 | 2.097 | 2.025 | 2.034 | 662,892 | -0.05(-2.16%) |
Jun 15, 2015 | 2.088 | 2.106 | 2.025 | 2.079 | 1,480,947 | -0.04(-1.70%) |
Jun 12, 2015 | 2.061 | 2.142 | 1.998 | 2.115 | 1,112,513 | +0.05(+2.62%) |
Jun 11, 2015 | 2.043 | 2.061 | 1.998 | 2.061 | 942,622 | +0.01(+0.44%) |
Jun 10, 2015 | 2.007 | 2.088 | 1.980 | 2.052 | 1,150,111 | +0.07(+3.64%) |
Jun 09, 2015 | 1.944 | 2.079 | 1.944 | 1.980 | 1,457,108 | +0.04(+1.85%) |
Jun 08, 2015 | 1.962 | 2.016 | 1.935 | 1.944 | 676,655 | -0.04(-2.26%) |
Jun 05, 2015 | 1.935 | 2.088 | 1.935 | 1.989 | 735,934 | +0.04(+1.84%) |
Jun 04, 2015 | 2.052 | 2.079 | 1.953 | 1.953 | 1,099,882 | -0.10(-4.82%) |
Jun 03, 2015 | 2.079 | 2.079 | 1.998 | 2.052 | 1,004,287 | -0.03(-1.30%) |
Jun 02, 2015 | 2.052 | 2.142 | 2.039 | 2.079 | 1,340,970 | +0.03(+1.32%) |
Jun 01, 2015 | 1.998 | 2.079 | 1.967 | 2.052 | 1,724,453 | +0.04(+2.24%) |
May 29, 2015 | 1.917 | 2.034 | 1.904 | 2.007 | 1,821,974 | +0.08(+4.21%) |
May 28, 2015 | 1.989 | 2.043 | 1.854 | 1.926 | 1,389,645 | -0.10(-4.89%) |
May 27, 2015 | 2.043 | 2.088 | 1.980 | 2.025 | 873,383 | -0.04(-1.75%) |
May 26, 2015 | 2.187 | 2.187 | 2.007 | 2.061 | 1,556,912 | -0.14(-6.53%) |
May 22, 2015 | 2.214 | 2.205 | 2.205 | 2.205 | 1,555,579 | -0.05(-2.00%) |
May 21, 2015 | 2.187 | 2.250 | 2.160 | 2.250 | 821,130 | +0.07(+3.31%) |
May 20, 2015 | 2.106 | 2.187 | 2.079 | 2.178 | 976,336 | +0.05(+2.54%) |
May 19, 2015 | 2.169 | 2.187 | 2.115 | 2.124 | 936,398 | -0.04(-2.07%) |
May 18, 2015 | 2.232 | 2.250 | 2.133 | 2.169 | 1,108,472 | -0.06(-2.82%) |
May 15, 2015 | 2.322 | 2.340 | 2.214 | 2.232 | 1,115,495 | -0.11(-4.62%) |
May 14, 2015 | 2.250 | 2.412 | 2.178 | 2.340 | 2,792,110 | +0.16(+7.44%) |
May 13, 2015 | 2.025 | 2.313 | 2.025 | 2.178 | 2,331,266 | +0.11(+5.22%) |
May 12, 2015 | 2.043 | 2.115 | 1.953 | 2.070 | 1,379,438 | +0.09(+4.55%) |
May 11, 2015 | 1.818 | 1.989 | 1.818 | 1.980 | 1,763,388 | +0.18(+10.00%) |
May 08, 2015 | 2.007 | 2.070 | 1.800 | 1.800 | 2,462,470 | -0.14(-7.41%) |
May 07, 2015 | 2.025 | 2.025 | 1.890 | 1.944 | 1,244,573 | -0.02(-0.92%) |
May 06, 2015 | 2.052 | 2.097 | 1.962 | 1.962 | 1,685,241 | -0.07(-3.54%) |
May 05, 2015 | 2.241 | 2.250 | 2.034 | 2.034 | 1,138,174 | -0.11(-5.04%) |
May 04, 2015 | 2.106 | 2.187 | 2.061 | 2.142 | 1,203,994 | +0.07(+3.48%) |
May 01, 2015 | 2.250 | 2.277 | 2.052 | 2.070 | 1,715,156 | -0.15(-6.88%) |
Apr 30, 2015 | 2.151 | 2.238 | 2.115 | 2.223 | 1,549,215 | +0.06(+2.92%) |
Apr 29, 2015 | 2.034 | 2.205 | 2.011 | 2.160 | 1,365,699 | +0.14(+7.14%) |
Apr 28, 2015 | 2.070 | 2.088 | 1.998 | 2.016 | 1,276,235 | -0.02(-0.88%) |
Apr 27, 2015 | 2.106 | 2.106 | 2.025 | 2.034 | 1,480,567 | -0.03(-1.31%) |
Apr 24, 2015 | 2.088 | 2.133 | 2.052 | 2.061 | 1,332,856 | -0.01(-0.43%) |
Apr 23, 2015 | 2.115 | 2.115 | 2.025 | 2.070 | 1,481,782 | +0.01(+0.44%) |
Apr 22, 2015 | 2.151 | 2.178 | 2.043 | 2.061 | 1,007,802 | -0.06(-2.97%) |
Apr 21, 2015 | 2.223 | 2.259 | 2.124 | 2.124 | 1,195,271 | -0.08(-3.67%) |
Apr 20, 2015 | 2.187 | 2.250 | 2.165 | 2.205 | 1,053,948 | +0.04(+2.08%) |
Apr 17, 2015 | 2.160 | 2.268 | 2.143 | 2.160 | 1,705,366 | -0.02(-0.83%) |
Apr 16, 2015 | 2.268 | 2.309 | 2.178 | 2.178 | 1,562,711 | -0.09(-3.97%) |
Apr 15, 2015 | 2.286 | 2.349 | 2.205 | 2.268 | 2,695,417 | -0.03(-1.18%) |
Apr 14, 2015 | 2.088 | 2.340 | 2.088 | 2.295 | 3,657,531 | +0.32(+15.91%) |
Apr 13, 2015 | 2.061 | 2.061 | 1.962 | 1.980 | 1,382,353 | -0.08(-3.93%) |
Apr 10, 2015 | 2.052 | 2.088 | 2.025 | 2.061 | 1,226,052 | +0.01(+0.44%) |
Apr 09, 2015 | 2.070 | 2.151 | 2.025 | 2.052 | 1,625,014 | -0.02(-0.87%) |
Apr 08, 2015 | 2.169 | 2.223 | 2.057 | 2.070 | 1,438,577 | -0.10(-4.56%) |
Apr 07, 2015 | 2.286 | 2.331 | 2.142 | 2.169 | 1,586,376 | -0.14(-5.86%) |
Apr 06, 2015 | 2.223 | 2.304 | 2.160 | 2.304 | 1,386,443 | +0.08(+3.64%) |
Apr 02, 2015 | 2.250 | 2.223 | 2.223 | 2.223 | 3,124,713 | -0.05(-2.37%) |
Apr 01, 2015 | 2.205 | 2.385 | 1.908 | 2.277 | 6,395,930 | +0.07(+3.27%) |
Mar 31, 2015 | 2.556 | 2.583 | 2.043 | 2.205 | 5,861,866 | -0.61(-21.73%) |
Mar 30, 2015 | 2.907 | 2.925 | 2.745 | 2.817 | 1,319,556 | -0.08(-2.79%) |
Mar 27, 2015 | 2.880 | 2.957 | 2.840 | 2.898 | 1,145,752 | +0.00(+0.00%) |
Mar 26, 2015 | 2.943 | 3.033 | 2.844 | 2.898 | 1,346,362 | +0.02(+0.62%) |
Mar 25, 2015 | 2.817 | 2.997 | 2.817 | 2.880 | 1,895,373 | +0.04(+1.59%) |
Mar 24, 2015 | 2.817 | 2.889 | 2.763 | 2.835 | 2,139,055 | +0.04(+1.61%) |
Mar 23, 2015 | 2.790 | 2.970 | 2.691 | 2.790 | 3,411,201 | +0.02(+0.65%) |
Mar 20, 2015 | 2.961 | 3.006 | 2.763 | 2.772 | 7,816,959 | +0.05(+1.65%) |
Mar 19, 2015 | 2.997 | 3.042 | 2.700 | 2.727 | 2,653,628 | -0.35(-11.40%) |
Mar 18, 2015 | 3.141 | 3.150 | 2.997 | 3.078 | 2,074,889 | -0.13(-3.93%) |
Mar 17, 2015 | 3.933 | 3.933 | 3.105 | 3.204 | 3,330,292 | -0.82(-20.36%) |
Mar 16, 2015 | 4.059 | 4.068 | 3.867 | 4.023 | 725,933 | -0.05(-1.32%) |
Mar 13, 2015 | 3.915 | 4.086 | 3.870 | 4.077 | 895,846 | +0.00(+0.00%) |
Mar 12, 2015 | 4.293 | 4.329 | 3.969 | 4.077 | 790,027 | -0.17(-4.03%) |
Mar 11, 2015 | 4.185 | 4.311 | 4.131 | 4.248 | 582,001 | +0.06(+1.51%) |
Mar 10, 2015 | 4.230 | 4.275 | 4.122 | 4.185 | 645,109 | -0.11(-2.52%) |
Mar 09, 2015 | 4.275 | 4.455 | 4.212 | 4.293 | 632,596 | +0.00(+0.00%) |
Mar 06, 2015 | 4.446 | 4.518 | 4.266 | 4.293 | 747,890 | -0.23(-4.98%) |
Mar 05, 2015 | 4.707 | 4.725 | 4.446 | 4.518 | 634,000 | -0.04(-0.79%) |
Mar 04, 2015 | 4.572 | 4.581 | 4.347 | 4.554 | 812,010 | +0.07(+1.61%) |
Mar 03, 2015 | 4.455 | 4.500 | 4.217 | 4.482 | 1,157,411 | +0.07(+1.63%) |
Mar 02, 2015 | 4.383 | 4.554 | 4.266 | 4.410 | 1,019,882 | +0.05(+1.24%) |
Feb 27, 2015 | 4.500 | 4.509 | 4.221 | 4.356 | 1,065,806 | -0.10(-2.22%) |
Feb 26, 2015 | 4.635 | 4.635 | 4.329 | 4.455 | 1,126,124 | -0.20(-4.26%) |
Feb 25, 2015 | 4.545 | 4.698 | 4.473 | 4.653 | 771,780 | +0.11(+2.38%) |
Feb 24, 2015 | 4.689 | 4.743 | 4.473 | 4.545 | 593,981 | -0.11(-2.32%) |
Feb 23, 2015 | 4.698 | 4.806 | 4.482 | 4.653 | 1,011,134 | -0.10(-2.08%) |
Feb 20, 2015 | 4.914 | 4.937 | 4.707 | 4.752 | 885,144 | -0.14(-2.94%) |
Feb 19, 2015 | 4.860 | 4.977 | 4.671 | 4.896 | 1,395,136 | -0.09(-1.81%) |
Feb 18, 2015 | 5.076 | 5.256 | 4.941 | 4.986 | 837,590 | -0.18(-3.48%) |
Feb 17, 2015 | 5.238 | 5.292 | 5.094 | 5.166 | 1,105,098 | -0.11(-2.05%) |
Feb 13, 2015 | 5.427 | 5.274 | 5.274 | 5.274 | 1,170,378 | -0.05(-1.01%) |
Feb 12, 2015 | 5.202 | 5.499 | 5.202 | 5.328 | 1,605,255 | +0.22(+4.23%) |
Feb 11, 2015 | 4.680 | 5.256 | 4.599 | 5.112 | 1,409,045 | +0.39(+8.19%) |
Feb 10, 2015 | 5.049 | 5.067 | 4.649 | 4.725 | 1,530,629 | -0.32(-6.25%) |
Feb 09, 2015 | 5.130 | 5.292 | 5.031 | 5.040 | 1,029,441 | -0.03(-0.53%) |
Feb 06, 2015 | 5.139 | 5.256 | 5.031 | 5.067 | 1,443,624 | -0.07(-1.40%) |
Feb 05, 2015 | 5.310 | 5.454 | 5.112 | 5.139 | 1,128,200 | -0.15(-2.89%) |
Feb 04, 2015 | 5.265 | 5.373 | 4.995 | 5.292 | 1,237,168 | -0.12(-2.16%) |
Feb 03, 2015 | 5.400 | 5.697 | 5.220 | 5.409 | 1,511,595 | +0.07(+1.35%) |