Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.9757 | 1.037 | 0.9757 | 1.002 | 183,047 | +0.04(+3.64%) |
May 27, 2016 | 0.9669 | 0.9669 | 0.9669 | 0.9669 | 128,901 | +0.03(+2.80%) |
May 26, 2016 | 0.9053 | 0.9669 | 0.8702 | 0.9405 | 138,731 | +0.02(+1.90%) |
May 25, 2016 | 0.8438 | 0.9317 | 0.8438 | 0.9229 | 160,917 | +0.09(+10.53%) |
May 24, 2016 | 0.8271 | 0.8702 | 0.8271 | 0.8350 | 115,394 | -0.02(-1.91%) |
May 23, 2016 | 0.8965 | 0.9053 | 0.8262 | 0.8513 | 126,684 | -0.02(-2.73%) |
May 20, 2016 | 0.8438 | 0.8791 | 0.8306 | 0.8752 | 194,414 | +0.04(+5.15%) |
May 19, 2016 | 0.7647 | 0.8350 | 0.7559 | 0.8323 | 139,284 | +0.03(+3.20%) |
May 18, 2016 | 0.8789 | 0.8789 | 0.7863 | 0.8065 | 240,469 | -0.07(-7.99%) |
May 17, 2016 | 0.8965 | 0.9229 | 0.8618 | 0.8765 | 137,719 | -0.01(-1.27%) |
May 16, 2016 | 0.8086 | 0.9141 | 0.8086 | 0.8878 | 143,833 | +0.07(+8.84%) |
May 13, 2016 | 0.8210 | 0.8218 | 0.7999 | 0.8157 | 188,427 | -0.01(-0.64%) |
May 12, 2016 | 0.8614 | 0.9053 | 0.8174 | 0.8210 | 110,896 | -0.05(-5.66%) |
May 11, 2016 | 0.9053 | 0.9493 | 0.8537 | 0.8702 | 178,276 | -0.04(-3.88%) |
May 10, 2016 | 0.8262 | 0.9141 | 0.7999 | 0.9053 | 205,623 | +0.11(+14.44%) |
May 09, 2016 | 0.8702 | 0.8702 | 0.7793 | 0.7911 | 166,255 | -0.05(-5.41%) |
May 06, 2016 | 0.7823 | 0.8438 | 0.7823 | 0.8363 | 236,746 | +0.00(+0.16%) |
May 05, 2016 | 0.8878 | 0.9229 | 0.7999 | 0.8350 | 298,197 | -0.06(-6.86%) |
May 04, 2016 | 0.9493 | 0.9493 | 0.8790 | 0.8965 | 267,851 | -0.06(-6.42%) |
May 03, 2016 | 1.011 | 1.011 | 0.8965 | 0.9581 | 390,142 | -0.05(-5.22%) |
May 02, 2016 | 1.116 | 1.116 | 1.011 | 1.011 | 140,679 | -0.08(-7.26%) |
Apr 29, 2016 | 1.283 | 1.345 | 1.059 | 1.090 | 553,004 | -0.17(-13.29%) |
Apr 28, 2016 | 1.239 | 1.292 | 1.125 | 1.257 | 522,530 | +0.05(+4.38%) |
Apr 27, 2016 | 1.116 | 1.231 | 1.099 | 1.204 | 392,907 | +0.11(+10.48%) |
Apr 26, 2016 | 1.046 | 1.090 | 1.011 | 1.090 | 224,583 | +0.06(+5.98%) |
Apr 25, 2016 | 1.055 | 1.055 | 1.002 | 1.028 | 237,176 | -0.02(-1.68%) |
Apr 22, 2016 | 1.064 | 1.064 | 0.9669 | 1.046 | 230,007 | +0.01(+0.85%) |
Apr 21, 2016 | 1.143 | 1.160 | 0.9932 | 1.037 | 426,952 | -0.11(-9.23%) |
Apr 20, 2016 | 1.081 | 1.195 | 1.046 | 1.143 | 552,065 | +0.06(+5.69%) |
Apr 19, 2016 | 1.028 | 1.099 | 1.011 | 1.081 | 385,769 | +0.07(+6.96%) |
Apr 18, 2016 | 0.9669 | 1.037 | 0.9317 | 1.011 | 443,652 | +0.04(+3.60%) |
Apr 15, 2016 | 0.9932 | 1.046 | 0.9581 | 0.9757 | 507,153 | +0.02(+1.83%) |
Apr 14, 2016 | 0.9229 | 1.055 | 0.9228 | 0.9581 | 545,688 | +0.08(+9.00%) |
Apr 13, 2016 | 0.8702 | 0.9229 | 0.8478 | 0.8790 | 470,323 | +0.04(+4.64%) |
Apr 12, 2016 | 0.8790 | 0.8790 | 0.7999 | 0.8400 | 390,357 | -0.04(-4.43%) |
Apr 11, 2016 | 0.7911 | 0.9229 | 0.7897 | 0.8790 | 797,640 | +0.10(+12.36%) |
Apr 08, 2016 | 0.6944 | 0.7911 | 0.6944 | 0.7823 | 267,665 | +0.07(+9.26%) |
Apr 07, 2016 | 0.7120 | 0.7383 | 0.6592 | 0.7160 | 225,732 | +0.02(+3.13%) |
Apr 06, 2016 | 0.6310 | 0.6944 | 0.6162 | 0.6943 | 131,415 | +0.06(+10.24%) |
Apr 05, 2016 | 0.6680 | 0.6680 | 0.6206 | 0.6298 | 84,552 | -0.03(-4.47%) |
Apr 04, 2016 | 0.6944 | 0.7125 | 0.6300 | 0.6592 | 123,703 | -0.05(-6.60%) |
Apr 01, 2016 | 0.7208 | 0.7208 | 0.6944 | 0.7058 | 98,233 | -0.00(-0.06%) |
Mar 31, 2016 | 0.6642 | 0.7200 | 0.6642 | 0.7062 | 152,742 | +0.04(+6.33%) |
Mar 30, 2016 | 0.6592 | 0.6854 | 0.6460 | 0.6642 | 152,373 | +0.00(+0.61%) |
Mar 29, 2016 | 0.5889 | 0.6680 | 0.5889 | 0.6602 | 125,639 | +0.07(+12.59%) |
Mar 28, 2016 | 0.6434 | 0.6434 | 0.5818 | 0.5864 | 193,683 | -0.04(-6.12%) |
Mar 24, 2016 | 0.6153 | 0.6246 | 0.6246 | 0.6246 | 150,290 | +0.00(+0.07%) |
Mar 23, 2016 | 0.6768 | 0.7023 | 0.6199 | 0.6242 | 178,813 | -0.06(-9.35%) |
Mar 22, 2016 | 0.6944 | 0.7076 | 0.6768 | 0.6885 | 81,184 | -0.02(-2.49%) |
Mar 21, 2016 | 0.7208 | 0.7278 | 0.6698 | 0.7061 | 80,324 | -0.01(-0.81%) |
Mar 18, 2016 | 0.8086 | 0.8258 | 0.6792 | 0.7119 | 467,771 | -0.06(-7.97%) |
Mar 17, 2016 | 0.7735 | 0.7735 | 0.7229 | 0.7735 | 164,310 | -0.01(-1.12%) |
Mar 16, 2016 | 0.8174 | 0.8174 | 0.7642 | 0.7823 | 122,349 | -0.01(-1.20%) |
Mar 15, 2016 | 0.7032 | 0.8130 | 0.6966 | 0.7918 | 353,599 | +0.09(+12.60%) |
Mar 14, 2016 | 0.6856 | 0.7032 | 0.6645 | 0.7032 | 116,537 | +0.01(+1.91%) |
Mar 11, 2016 | 0.7014 | 0.7120 | 0.6544 | 0.6900 | 100,515 | +0.01(+1.96%) |
Mar 10, 2016 | 0.6680 | 0.7155 | 0.6329 | 0.6767 | 282,729 | -0.04(-4.93%) |
Mar 09, 2016 | 0.7120 | 0.7647 | 0.6576 | 0.7118 | 250,065 | -0.01(-1.08%) |
Mar 08, 2016 | 0.7911 | 0.8350 | 0.7027 | 0.7195 | 489,192 | -0.04(-5.44%) |
Mar 07, 2016 | 0.7323 | 0.8262 | 0.6962 | 0.7609 | 729,620 | +0.06(+9.29%) |
Mar 04, 2016 | 0.6205 | 0.7782 | 0.6153 | 0.6962 | 1,078,092 | +0.09(+13.97%) |
Mar 03, 2016 | 0.5625 | 0.6147 | 0.5388 | 0.6109 | 307,459 | +0.06(+11.74%) |
Mar 02, 2016 | 0.5467 | 0.5663 | 0.5447 | 0.5467 | 199,873 | -0.01(-1.25%) |
Mar 01, 2016 | 0.5625 | 0.5888 | 0.5450 | 0.5537 | 242,553 | -0.01(-1.36%) |
Feb 29, 2016 | 0.4834 | 0.6455 | 0.4834 | 0.5613 | 639,346 | +0.08(+16.66%) |
Feb 26, 2016 | 0.5098 | 0.5098 | 0.4594 | 0.4811 | 107,826 | -0.03(-5.54%) |
Feb 25, 2016 | 0.4975 | 0.5173 | 0.4744 | 0.5094 | 222,538 | +0.03(+7.29%) |
Feb 24, 2016 | 0.5094 | 0.5186 | 0.4655 | 0.4747 | 109,253 | -0.04(-8.47%) |
Feb 23, 2016 | 0.5713 | 0.5713 | 0.4922 | 0.5187 | 356,127 | -0.05(-9.34%) |
Feb 22, 2016 | 0.5617 | 0.6153 | 0.5617 | 0.5721 | 262,943 | +0.01(+0.91%) |
Feb 19, 2016 | 0.5458 | 0.5714 | 0.5156 | 0.5669 | 122,307 | +0.01(+1.61%) |
Feb 18, 2016 | 0.6109 | 0.6241 | 0.4947 | 0.5580 | 448,714 | -0.05(-8.29%) |
Feb 17, 2016 | 0.6065 | 0.6592 | 0.5628 | 0.6084 | 564,937 | +0.03(+5.02%) |
Feb 16, 2016 | 0.4834 | 0.5933 | 0.4717 | 0.5793 | 771,413 | +0.12(+25.35%) |
Feb 12, 2016 | 0.4131 | 0.4622 | 0.4622 | 0.4622 | 276,120 | +0.05(+11.87%) |
Feb 11, 2016 | 0.4922 | 0.4922 | 0.3693 | 0.4131 | 360,707 | +0.05(+13.53%) |
Feb 10, 2016 | 0.3263 | 0.3639 | 0.3208 | 0.3639 | 225,615 | +0.04(+11.62%) |
Feb 09, 2016 | 0.3481 | 0.3481 | 0.3208 | 0.3260 | 326,712 | -0.02(-6.17%) |
Feb 08, 2016 | 0.3692 | 0.3692 | 0.3172 | 0.3475 | 448,761 | -0.00(-1.17%) |
Feb 05, 2016 | 0.3692 | 0.3938 | 0.3516 | 0.3516 | 382,290 | -0.02(-4.65%) |
Feb 04, 2016 | 0.3604 | 0.4131 | 0.3515 | 0.3687 | 320,489 | +0.01(+3.91%) |
Feb 03, 2016 | 0.3692 | 0.3692 | 0.3428 | 0.3548 | 223,255 | +0.01(+3.43%) |
Feb 02, 2016 | 0.3569 | 0.3841 | 0.3402 | 0.3431 | 185,289 | -0.02(-6.36%) |
Feb 01, 2016 | 0.3867 | 0.4034 | 0.3516 | 0.3664 | 347,598 | -0.02(-4.91%) |
Jan 29, 2016 | 0.3147 | 0.3852 | 0.3147 | 0.3852 | 410,859 | +0.05(+15.59%) |
Jan 28, 2016 | 0.3867 | 0.3936 | 0.3268 | 0.3333 | 299,898 | -0.04(-9.63%) |
Jan 27, 2016 | 0.3692 | 0.3788 | 0.3543 | 0.3688 | 414,638 | -0.00(-0.02%) |
Jan 26, 2016 | 0.3516 | 0.4043 | 0.3516 | 0.3689 | 191,185 | +0.01(+2.37%) |
Jan 25, 2016 | 0.4131 | 0.4131 | 0.3375 | 0.3604 | 312,983 | -0.02(-4.07%) |
Jan 22, 2016 | 0.3340 | 0.3841 | 0.3163 | 0.3757 | 679,831 | +0.07(+21.87%) |
Jan 21, 2016 | 0.2952 | 0.3305 | 0.2900 | 0.3083 | 686,311 | +0.04(+15.63%) |
Jan 20, 2016 | 0.3252 | 0.3339 | 0.2599 | 0.2666 | 1,099,572 | -0.04(-14.15%) |
Jan 19, 2016 | 0.3340 | 0.3502 | 0.3029 | 0.3105 | 747,270 | +0.00(+1.61%) |
Jan 15, 2016 | 0.3428 | 0.3056 | 0.3056 | 0.3056 | 554,060 | -0.02(-6.81%) |
Jan 14, 2016 | 0.3094 | 0.3577 | 0.3076 | 0.3279 | 427,015 | +0.03(+10.29%) |
Jan 13, 2016 | 0.3516 | 0.3867 | 0.2901 | 0.2974 | 666,243 | -0.05(-15.13%) |
Jan 12, 2016 | 0.3692 | 0.3845 | 0.3180 | 0.3504 | 436,756 | -0.00(-0.35%) |
Jan 11, 2016 | 0.4131 | 0.4375 | 0.3428 | 0.3516 | 1,313,900 | -0.05(-13.14%) |
Jan 08, 2016 | 0.5274 | 0.5274 | 0.4044 | 0.4048 | 1,236,795 | -0.04(-9.79%) |
Jan 07, 2016 | 0.5889 | 0.6016 | 0.4307 | 0.4487 | 1,694,030 | -0.18(-28.10%) |
Jan 06, 2016 | 0.6592 | 0.6768 | 0.6241 | 0.6241 | 632,334 | -0.04(-5.37%) |
Jan 05, 2016 | 0.6856 | 0.7017 | 0.6583 | 0.6595 | 291,052 | -0.00(-0.37%) |
Jan 04, 2016 | 0.7120 | 0.7175 | 0.6592 | 0.6619 | 283,169 | -0.05(-7.02%) |
Dec 31, 2015 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 322,197 | -0.01(-1.83%) |
Dec 30, 2015 | 0.7735 | 0.7735 | 0.7208 | 0.7252 | 364,528 | -0.05(-5.90%) |
Dec 29, 2015 | 0.8174 | 0.8260 | 0.7559 | 0.7707 | 324,563 | -0.04(-4.39%) |
Dec 28, 2015 | 0.7647 | 0.8438 | 0.7647 | 0.8061 | 359,281 | +0.04(+5.06%) |
Dec 24, 2015 | 0.7383 | 0.7672 | 0.7672 | 0.7672 | 256,893 | -0.00(-0.23%) |
Dec 23, 2015 | 0.7120 | 0.7814 | 0.7120 | 0.7690 | 499,200 | +0.05(+7.59%) |
Dec 22, 2015 | 0.7208 | 0.7732 | 0.7032 | 0.7148 | 395,777 | -0.06(-7.81%) |
Dec 21, 2015 | 0.7208 | 0.7762 | 0.7202 | 0.7753 | 322,134 | +0.05(+6.90%) |
Dec 18, 2015 | 0.8548 | 0.8548 | 0.7208 | 0.7253 | 500,854 | -0.07(-8.30%) |
Dec 17, 2015 | 0.7999 | 0.8526 | 0.7910 | 0.7910 | 301,709 | -0.04(-5.31%) |
Dec 16, 2015 | 0.7911 | 0.8561 | 0.7912 | 0.8354 | 231,761 | +0.04(+5.59%) |
Dec 15, 2015 | 0.7999 | 0.8140 | 0.7911 | 0.7912 | 429,849 | -0.03(-4.01%) |
Dec 14, 2015 | 0.9317 | 0.9317 | 0.7920 | 0.8242 | 324,074 | -0.10(-10.70%) |
Dec 11, 2015 | 0.9669 | 0.9669 | 0.9229 | 0.9229 | 282,850 | -0.07(-7.08%) |
Dec 10, 2015 | 0.9141 | 1.020 | 0.9141 | 0.9932 | 307,319 | +0.06(+6.60%) |
Dec 09, 2015 | 0.9669 | 0.9844 | 0.9141 | 0.9317 | 338,457 | +0.06(+6.52%) |
Dec 08, 2015 | 0.8790 | 0.9493 | 0.8438 | 0.8747 | 601,596 | -0.01(-1.48%) |
Dec 07, 2015 | 0.9405 | 0.9581 | 0.8878 | 0.8878 | 356,562 | -0.04(-4.72%) |
Dec 04, 2015 | 1.055 | 1.055 | 0.9097 | 0.9317 | 714,660 | -0.13(-12.40%) |
Dec 03, 2015 | 1.125 | 1.125 | 1.064 | 1.064 | 214,108 | -0.06(-5.47%) |
Dec 02, 2015 | 1.072 | 1.178 | 1.072 | 1.125 | 299,666 | -0.04(-3.03%) |
Dec 01, 2015 | 1.195 | 1.239 | 1.156 | 1.160 | 197,151 | -0.04(-2.94%) |
Nov 30, 2015 | 1.292 | 1.292 | 1.178 | 1.195 | 408,985 | -0.06(-4.90%) |
Nov 27, 2015 | 1.134 | 1.274 | 1.125 | 1.257 | 201,097 | +0.14(+12.60%) |
Nov 25, 2015 | 1.371 | 1.116 | 1.116 | 1.116 | 1,287,423 | +0.02(+1.60%) |
Nov 24, 2015 | 1.107 | 1.160 | 1.081 | 1.099 | 611,379 | +0.02(+1.63%) |
Nov 23, 2015 | 1.064 | 1.195 | 1.055 | 1.081 | 592,381 | +0.00(+0.00%) |
Nov 20, 2015 | 1.274 | 1.336 | 1.037 | 1.081 | 607,955 | -0.17(-13.38%) |
Nov 19, 2015 | 1.266 | 1.354 | 1.189 | 1.248 | 809,305 | -0.06(-4.70%) |
Nov 18, 2015 | 1.547 | 1.556 | 1.301 | 1.310 | 634,698 | -0.23(-14.86%) |
Nov 17, 2015 | 1.784 | 1.784 | 1.538 | 1.538 | 745,930 | -0.23(-12.94%) |
Nov 16, 2015 | 1.758 | 1.784 | 1.740 | 1.767 | 631,746 | -0.04(-2.43%) |
Nov 13, 2015 | 1.723 | 1.837 | 1.723 | 1.811 | 482,562 | +0.04(+2.49%) |
Nov 12, 2015 | 1.784 | 1.789 | 1.740 | 1.767 | 364,243 | +0.01(+0.50%) |
Nov 11, 2015 | 1.907 | 1.943 | 1.745 | 1.758 | 1,121,813 | -0.21(-10.71%) |
Nov 10, 2015 | 2.285 | 2.444 | 1.902 | 1.969 | 1,678,785 | -0.68(-25.58%) |
Nov 09, 2015 | 2.707 | 2.751 | 2.646 | 2.646 | 271,000 | -0.09(-3.22%) |
Nov 06, 2015 | 2.698 | 2.742 | 2.698 | 2.734 | 138,030 | +0.03(+0.97%) |
Nov 05, 2015 | 2.742 | 2.742 | 2.698 | 2.707 | 234,531 | -0.04(-1.60%) |
Nov 04, 2015 | 2.690 | 2.751 | 2.672 | 2.751 | 138,314 | +0.04(+1.29%) |
Nov 03, 2015 | 2.725 | 2.760 | 2.672 | 2.716 | 236,002 | -0.02(-0.64%) |
Nov 02, 2015 | 2.725 | 2.778 | 2.646 | 2.734 | 213,047 | +0.03(+0.97%) |
Oct 30, 2015 | 2.734 | 2.742 | 2.690 | 2.707 | 120,747 | -0.02(-0.65%) |
Oct 29, 2015 | 2.769 | 2.830 | 2.716 | 2.725 | 136,388 | -0.04(-1.59%) |
Oct 28, 2015 | 2.707 | 2.769 | 2.663 | 2.769 | 211,378 | +0.06(+2.27%) |
Oct 27, 2015 | 2.734 | 2.734 | 2.646 | 2.707 | 258,321 | -0.04(-1.60%) |
Oct 26, 2015 | 2.865 | 2.865 | 2.690 | 2.751 | 223,146 | -0.13(-4.57%) |
Oct 23, 2015 | 2.654 | 2.883 | 2.646 | 2.883 | 232,860 | +0.16(+5.81%) |
Oct 22, 2015 | 2.707 | 2.729 | 2.676 | 2.725 | 155,840 | +0.04(+1.31%) |
Oct 21, 2015 | 2.857 | 2.857 | 2.681 | 2.690 | 182,754 | -0.15(-5.26%) |
Oct 20, 2015 | 2.830 | 2.839 | 2.778 | 2.839 | 88,780 | +0.03(+0.94%) |
Oct 19, 2015 | 2.901 | 2.909 | 2.795 | 2.813 | 135,223 | -0.09(-3.03%) |
Oct 16, 2015 | 2.892 | 2.918 | 2.817 | 2.901 | 216,782 | +0.02(+0.61%) |
Oct 15, 2015 | 2.813 | 2.883 | 2.769 | 2.883 | 210,470 | +0.08(+2.82%) |
Oct 14, 2015 | 2.857 | 2.901 | 2.786 | 2.804 | 258,811 | -0.18(-5.90%) |
Oct 13, 2015 | 3.076 | 3.182 | 2.971 | 2.980 | 267,144 | -0.12(-3.97%) |
Oct 12, 2015 | 3.182 | 3.226 | 3.076 | 3.103 | 209,624 | -0.11(-3.55%) |
Oct 09, 2015 | 3.252 | 3.296 | 3.164 | 3.217 | 209,373 | -0.01(-0.27%) |
Oct 08, 2015 | 3.120 | 3.235 | 3.024 | 3.226 | 265,093 | +0.09(+2.80%) |
Oct 07, 2015 | 3.015 | 3.235 | 3.015 | 3.138 | 257,820 | +0.13(+4.39%) |
Oct 06, 2015 | 2.865 | 3.041 | 2.830 | 3.006 | 299,100 | +0.15(+5.23%) |
Oct 05, 2015 | 2.637 | 2.857 | 2.549 | 2.857 | 502,031 | +0.35(+14.04%) |
Oct 02, 2015 | 2.391 | 2.505 | 2.347 | 2.505 | 274,452 | +0.09(+3.64%) |
Oct 01, 2015 | 2.444 | 2.487 | 2.391 | 2.417 | 225,172 | -0.01(-0.36%) |
Sep 30, 2015 | 2.487 | 2.487 | 2.400 | 2.426 | 359,348 | -0.05(-2.13%) |
Sep 29, 2015 | 2.496 | 2.523 | 2.461 | 2.479 | 196,446 | -0.01(-0.35%) |
Sep 28, 2015 | 2.540 | 2.589 | 2.435 | 2.487 | 234,487 | -0.08(-3.08%) |
Sep 25, 2015 | 2.593 | 2.593 | 2.514 | 2.567 | 204,562 | +0.01(+0.34%) |
Sep 24, 2015 | 2.637 | 2.646 | 2.373 | 2.558 | 268,467 | -0.10(-3.64%) |
Sep 23, 2015 | 2.734 | 2.760 | 2.646 | 2.654 | 278,309 | -0.08(-2.89%) |
Sep 22, 2015 | 2.804 | 2.839 | 2.707 | 2.734 | 92,985 | -0.13(-4.60%) |
Sep 21, 2015 | 2.901 | 2.980 | 2.852 | 2.865 | 97,825 | +0.01(+0.31%) |
Sep 18, 2015 | 2.980 | 2.997 | 2.857 | 2.857 | 186,330 | -0.11(-3.56%) |
Sep 17, 2015 | 2.769 | 2.997 | 2.769 | 2.962 | 307,235 | +0.19(+6.98%) |
Sep 16, 2015 | 2.663 | 2.778 | 2.663 | 2.769 | 271,969 | +0.06(+2.27%) |
Sep 15, 2015 | 2.663 | 2.751 | 2.628 | 2.707 | 189,156 | +0.03(+0.98%) |
Sep 14, 2015 | 2.751 | 2.760 | 2.637 | 2.681 | 536,431 | -0.08(-2.87%) |
Sep 11, 2015 | 2.734 | 2.760 | 2.734 | 2.760 | 156,754 | +0.00(+0.00%) |
Sep 10, 2015 | 2.778 | 2.813 | 2.734 | 2.760 | 174,440 | +0.01(+0.32%) |
Sep 09, 2015 | 2.848 | 2.848 | 2.734 | 2.751 | 157,660 | -0.05(-1.88%) |
Sep 08, 2015 | 2.813 | 2.839 | 2.769 | 2.804 | 120,080 | +0.04(+1.59%) |
Sep 04, 2015 | 2.734 | 2.760 | 2.760 | 2.760 | 437,218 | -0.04(-1.57%) |
Sep 03, 2015 | 2.865 | 2.962 | 2.795 | 2.804 | 184,742 | -0.08(-2.74%) |
Sep 02, 2015 | 2.830 | 2.909 | 2.786 | 2.883 | 129,087 | +0.11(+3.80%) |
Sep 01, 2015 | 2.892 | 2.945 | 2.760 | 2.778 | 286,193 | -0.15(-5.10%) |
Aug 31, 2015 | 2.830 | 2.962 | 2.821 | 2.927 | 156,393 | +0.06(+2.15%) |
Aug 28, 2015 | 2.813 | 2.945 | 2.786 | 2.865 | 205,835 | +0.04(+1.56%) |
Aug 27, 2015 | 2.813 | 2.865 | 2.742 | 2.821 | 495,399 | +0.04(+1.58%) |
Aug 26, 2015 | 2.848 | 2.857 | 2.725 | 2.778 | 469,159 | +0.00(+0.00%) |
Aug 25, 2015 | 2.830 | 3.024 | 2.742 | 2.778 | 431,068 | +0.09(+3.27%) |
Aug 24, 2015 | 2.663 | 2.751 | 2.584 | 2.690 | 658,080 | -0.14(-4.97%) |
Aug 21, 2015 | 2.839 | 2.918 | 2.734 | 2.830 | 533,838 | -0.04(-1.53%) |
Aug 20, 2015 | 2.830 | 2.883 | 2.821 | 2.874 | 354,279 | +0.00(+0.00%) |
Aug 19, 2015 | 2.848 | 2.936 | 2.830 | 2.874 | 181,375 | -0.01(-0.30%) |
Aug 18, 2015 | 2.953 | 2.953 | 2.830 | 2.883 | 214,840 | -0.08(-2.67%) |
Aug 17, 2015 | 2.839 | 2.971 | 2.795 | 2.962 | 188,199 | +0.13(+4.66%) |
Aug 14, 2015 | 2.725 | 2.839 | 2.690 | 2.830 | 320,405 | +0.11(+3.87%) |
Aug 13, 2015 | 2.804 | 2.812 | 2.716 | 2.725 | 369,992 | -0.08(-2.81%) |
Aug 12, 2015 | 2.926 | 2.926 | 2.734 | 2.804 | 493,242 | -0.15(-5.04%) |
Aug 11, 2015 | 3.066 | 3.093 | 2.900 | 2.953 | 356,305 | -0.11(-3.71%) |
Aug 10, 2015 | 3.093 | 3.198 | 3.023 | 3.066 | 253,059 | -0.04(-1.13%) |
Aug 07, 2015 | 3.040 | 3.198 | 3.040 | 3.102 | 134,920 | +0.02(+0.57%) |
Aug 06, 2015 | 3.110 | 3.172 | 3.023 | 3.084 | 123,416 | +0.00(+0.00%) |
Aug 05, 2015 | 3.145 | 3.294 | 3.058 | 3.084 | 245,085 | -0.03(-0.84%) |
Aug 04, 2015 | 3.163 | 3.259 | 3.093 | 3.110 | 195,698 | -0.02(-0.56%) |
Aug 03, 2015 | 3.066 | 3.189 | 3.031 | 3.128 | 286,560 | +0.11(+3.78%) |
Jul 31, 2015 | 3.172 | 3.260 | 3.005 | 3.014 | 296,726 | -0.15(-4.71%) |
Jul 30, 2015 | 3.198 | 3.224 | 3.075 | 3.163 | 166,193 | -0.06(-1.90%) |
Jul 29, 2015 | 3.242 | 3.347 | 3.145 | 3.224 | 272,389 | +0.00(+0.00%) |
Jul 28, 2015 | 3.040 | 3.259 | 2.918 | 3.224 | 340,789 | +0.13(+4.25%) |
Jul 27, 2015 | 3.049 | 3.172 | 2.996 | 3.093 | 201,908 | +0.00(+0.00%) |
Jul 24, 2015 | 3.154 | 3.172 | 3.040 | 3.093 | 186,343 | -0.09(-2.75%) |
Jul 23, 2015 | 3.391 | 3.391 | 3.163 | 3.180 | 264,860 | -0.19(-5.71%) |
Jul 22, 2015 | 3.426 | 3.483 | 3.338 | 3.373 | 205,776 | -0.09(-2.53%) |
Jul 21, 2015 | 3.487 | 3.618 | 3.426 | 3.461 | 320,515 | -0.01(-0.25%) |
Jul 20, 2015 | 3.452 | 3.557 | 3.378 | 3.470 | 552,757 | +0.06(+1.80%) |
Jul 17, 2015 | 3.277 | 3.470 | 3.275 | 3.408 | 690,690 | +0.15(+4.57%) |
Jul 16, 2015 | 3.102 | 3.259 | 3.102 | 3.259 | 358,140 | +0.17(+5.38%) |
Jul 15, 2015 | 3.189 | 3.242 | 3.084 | 3.093 | 177,672 | -0.11(-3.29%) |
Jul 14, 2015 | 3.189 | 3.233 | 3.128 | 3.198 | 331,384 | -0.01(-0.27%) |
Jul 13, 2015 | 3.031 | 3.268 | 3.031 | 3.207 | 496,059 | +0.18(+6.09%) |
Jul 10, 2015 | 2.804 | 3.049 | 2.804 | 3.023 | 366,368 | +0.24(+8.49%) |
Jul 09, 2015 | 2.926 | 2.953 | 2.786 | 2.786 | 284,878 | -0.09(-3.05%) |
Jul 08, 2015 | 2.812 | 2.891 | 2.804 | 2.874 | 396,720 | +0.00(+0.00%) |
Jul 07, 2015 | 2.926 | 2.970 | 2.799 | 2.874 | 535,728 | -0.07(-2.38%) |
Jul 06, 2015 | 2.926 | 3.066 | 2.865 | 2.944 | 554,254 | +0.01(+0.30%) |
Jul 02, 2015 | 2.769 | 2.935 | 2.935 | 2.935 | 323,807 | +0.19(+7.03%) |
Jul 01, 2015 | 2.847 | 3.189 | 2.672 | 2.742 | 830,625 | -0.08(-2.79%) |
Jun 30, 2015 | 2.804 | 2.830 | 2.742 | 2.821 | 388,906 | +0.02(+0.63%) |
Jun 29, 2015 | 2.926 | 2.935 | 2.782 | 2.804 | 375,581 | -0.16(-5.33%) |
Jun 26, 2015 | 2.953 | 2.961 | 2.856 | 2.961 | 599,303 | +0.03(+0.90%) |
Jun 25, 2015 | 3.119 | 3.119 | 2.918 | 2.935 | 320,656 | -0.17(-5.37%) |
Jun 24, 2015 | 3.102 | 3.172 | 3.093 | 3.102 | 439,660 | -0.04(-1.12%) |
Jun 23, 2015 | 2.935 | 3.137 | 2.900 | 3.137 | 460,248 | +0.20(+6.87%) |
Jun 22, 2015 | 2.839 | 3.005 | 2.830 | 2.935 | 341,469 | +0.10(+3.40%) |
Jun 19, 2015 | 2.900 | 2.953 | 2.839 | 2.839 | 290,811 | -0.04(-1.22%) |
Jun 18, 2015 | 2.865 | 2.961 | 2.839 | 2.874 | 377,790 | +0.05(+1.86%) |
Jun 17, 2015 | 2.769 | 2.909 | 2.760 | 2.821 | 332,717 | +0.09(+3.21%) |
Jun 16, 2015 | 2.646 | 2.734 | 2.629 | 2.734 | 368,771 | +0.07(+2.62%) |
Jun 15, 2015 | 2.655 | 2.734 | 2.611 | 2.664 | 397,258 | +0.00(+0.00%) |
Jun 12, 2015 | 2.664 | 2.690 | 2.620 | 2.664 | 331,415 | +0.01(+0.33%) |
Jun 11, 2015 | 2.707 | 2.716 | 2.611 | 2.655 | 459,912 | -0.11(-4.10%) |
Jun 10, 2015 | 2.725 | 2.768 | 2.664 | 2.768 | 768,556 | -0.04(-1.55%) |
Jun 09, 2015 | 2.882 | 3.048 | 2.751 | 2.812 | 1,166,885 | -0.25(-8.26%) |
Jun 08, 2015 | 2.996 | 3.118 | 2.996 | 3.065 | 149,143 | +0.03(+1.15%) |
Jun 05, 2015 | 2.952 | 3.013 | 2.943 | 3.030 | 107,548 | +0.07(+2.36%) |
Jun 04, 2015 | 3.057 | 3.065 | 2.943 | 2.961 | 146,758 | -0.11(-3.69%) |
Jun 03, 2015 | 3.039 | 3.100 | 2.985 | 3.074 | 170,442 | +0.06(+2.03%) |
Jun 02, 2015 | 2.926 | 3.057 | 2.926 | 3.013 | 251,091 | +0.09(+2.98%) |