Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.040 | 1.060 | 1.000 | 1.040 | 1,228,026 | -0.04(-3.70%) |
Feb 26, 2016 | 1.070 | 1.090 | 1.050 | 1.080 | 589,691 | +0.01(+0.93%) |
Feb 25, 2016 | 1.060 | 1.090 | 1.030 | 1.070 | 856,236 | +0.00(+0.00%) |
Feb 24, 2016 | 1.050 | 1.070 | 1.010 | 1.070 | 558,613 | +0.02(+1.90%) |
Feb 23, 2016 | 1.050 | 1.070 | 1.030 | 1.050 | 843,737 | +0.00(+0.00%) |
Feb 22, 2016 | 0.9730 | 1.100 | 0.9730 | 1.050 | 1,288,010 | +0.03(+2.94%) |
Feb 19, 2016 | 1.070 | 1.070 | 1.010 | 1.020 | 653,028 | -0.04(-3.77%) |
Feb 18, 2016 | 1.100 | 1.100 | 1.020 | 1.060 | 655,886 | +0.00(+0.00%) |
Feb 17, 2016 | 1.060 | 1.100 | 1.050 | 1.060 | 753,839 | +0.01(+0.95%) |
Feb 16, 2016 | 1.020 | 1.090 | 1.020 | 1.050 | 853,798 | +0.03(+2.94%) |
Feb 12, 2016 | 0.9800 | 1.020 | 1.020 | 1.020 | 1,422,600 | +0.05(+5.15%) |
Feb 11, 2016 | 0.9600 | 0.9900 | 0.9377 | 0.9700 | 690,536 | -0.01(-1.24%) |
Feb 10, 2016 | 0.9500 | 1.010 | 0.9300 | 0.9822 | 781,771 | +0.06(+6.76%) |
Feb 09, 2016 | 0.9400 | 0.9700 | 0.9150 | 0.9200 | 589,038 | +0.00(+0.00%) |
Feb 08, 2016 | 1.010 | 1.030 | 0.9201 | 0.9200 | 1,781,035 | -0.10(-9.80%) |
Feb 05, 2016 | 1.000 | 1.100 | 0.9950 | 1.020 | 1,658,812 | +0.03(+3.01%) |
Feb 04, 2016 | 1.020 | 1.040 | 0.9750 | 0.9902 | 899,617 | -0.01(-0.97%) |
Feb 03, 2016 | 1.010 | 1.020 | 0.9819 | 0.9999 | 698,215 | +0.03(+3.06%) |
Feb 02, 2016 | 1.020 | 1.040 | 0.9700 | 0.9702 | 1,035,805 | -0.04(-3.94%) |
Feb 01, 2016 | 1.010 | 1.045 | 1.000 | 1.010 | 788,941 | +0.00(+0.00%) |
Jan 29, 2016 | 1.030 | 1.060 | 1.010 | 1.010 | 715,372 | -0.01(-0.98%) |
Jan 28, 2016 | 1.020 | 1.060 | 1.000 | 1.020 | 852,119 | +0.01(+0.99%) |
Jan 27, 2016 | 1.030 | 1.080 | 1.010 | 1.010 | 822,038 | -0.02(-1.94%) |
Jan 26, 2016 | 1.060 | 1.070 | 1.000 | 1.030 | 731,422 | -0.02(-1.90%) |
Jan 25, 2016 | 1.070 | 1.090 | 1.040 | 1.050 | 483,700 | -0.01(-0.94%) |
Jan 22, 2016 | 1.040 | 1.090 | 1.040 | 1.060 | 681,844 | +0.02(+1.92%) |
Jan 21, 2016 | 1.010 | 1.100 | 1.000 | 1.040 | 1,444,355 | +0.03(+2.97%) |
Jan 20, 2016 | 0.9500 | 1.010 | 0.9200 | 1.010 | 1,415,633 | +0.03(+3.06%) |
Jan 19, 2016 | 1.050 | 1.052 | 0.9621 | 0.9800 | 1,326,633 | -0.06(-5.77%) |
Jan 15, 2016 | 1.020 | 1.040 | 1.040 | 1.040 | 1,156,800 | -0.02(-1.89%) |
Jan 14, 2016 | 1.010 | 1.060 | 1.000 | 1.060 | 1,754,341 | +0.05(+4.95%) |
Jan 13, 2016 | 1.070 | 1.080 | 1.000 | 1.010 | 1,188,769 | -0.04(-3.81%) |
Jan 12, 2016 | 1.010 | 1.060 | 0.9950 | 1.050 | 1,372,998 | +0.05(+5.00%) |
Jan 11, 2016 | 1.050 | 1.075 | 0.9620 | 1.000 | 1,656,408 | -0.05(-4.76%) |
Jan 08, 2016 | 1.070 | 1.090 | 1.030 | 1.050 | 1,946,795 | -0.02(-1.87%) |
Jan 07, 2016 | 1.050 | 1.090 | 1.010 | 1.070 | 2,079,119 | +0.00(+0.00%) |
Jan 06, 2016 | 1.050 | 1.100 | 1.035 | 1.070 | 1,140,773 | +0.00(+0.00%) |
Jan 05, 2016 | 1.060 | 1.080 | 1.050 | 1.070 | 763,991 | +0.00(+0.00%) |
Jan 04, 2016 | 1.000 | 1.070 | 1.000 | 1.070 | 1,204,219 | +0.05(+4.90%) |
Dec 31, 2015 | 1.000 | 1.020 | 1.020 | 1.020 | 2,475,300 | +0.01(+0.99%) |
Dec 30, 2015 | 1.030 | 1.060 | 1.000 | 1.010 | 1,039,234 | -0.03(-2.88%) |
Dec 29, 2015 | 1.060 | 1.100 | 1.020 | 1.040 | 1,418,699 | -0.02(-1.89%) |
Dec 28, 2015 | 1.020 | 1.090 | 1.000 | 1.060 | 1,087,001 | +0.03(+2.91%) |
Dec 24, 2015 | 1.020 | 1.030 | 1.030 | 1.030 | 465,900 | +0.01(+0.98%) |
Dec 23, 2015 | 0.9805 | 1.040 | 0.9805 | 1.020 | 1,151,513 | +0.02(+2.00%) |
Dec 22, 2015 | 0.9988 | 1.020 | 0.9700 | 1.000 | 717,893 | +0.00(+0.00%) |
Dec 21, 2015 | 1.010 | 1.030 | 0.9900 | 1.000 | 995,313 | +0.00(+0.00%) |
Dec 18, 2015 | 1.050 | 1.060 | 1.000 | 1.000 | 4,299,963 | -0.04(-3.85%) |
Dec 17, 2015 | 1.030 | 1.060 | 0.9920 | 1.040 | 1,449,641 | +0.00(+0.00%) |
Dec 16, 2015 | 1.030 | 1.050 | 0.9900 | 1.040 | 1,571,548 | +0.03(+2.97%) |
Dec 15, 2015 | 0.9718 | 1.070 | 0.9718 | 1.010 | 1,243,433 | +0.03(+2.60%) |
Dec 14, 2015 | 1.000 | 1.002 | 0.9550 | 0.9844 | 1,537,390 | -0.02(-1.56%) |
Dec 11, 2015 | 1.030 | 1.050 | 0.9612 | 1.000 | 1,412,968 | -0.06(-5.66%) |
Dec 10, 2015 | 1.010 | 1.077 | 1.000 | 1.060 | 1,808,086 | +0.06(+6.00%) |
Dec 09, 2015 | 0.9700 | 1.060 | 0.9500 | 1.000 | 1,944,449 | +0.02(+2.28%) |
Dec 08, 2015 | 1.010 | 1.010 | 0.9600 | 0.9777 | 1,872,181 | -0.03(-3.20%) |
Dec 07, 2015 | 1.040 | 1.070 | 1.000 | 1.010 | 1,811,145 | -0.03(-2.88%) |
Dec 04, 2015 | 1.110 | 1.110 | 1.010 | 1.040 | 2,387,889 | -0.08(-7.14%) |
Dec 03, 2015 | 1.200 | 1.250 | 1.060 | 1.120 | 2,565,051 | -0.08(-6.67%) |
Dec 02, 2015 | 1.290 | 1.290 | 1.200 | 1.200 | 1,333,742 | -0.08(-6.25%) |
Dec 01, 2015 | 1.250 | 1.340 | 1.250 | 1.280 | 998,709 | +0.03(+2.40%) |
Nov 30, 2015 | 1.370 | 1.379 | 1.240 | 1.250 | 2,456,838 | -0.13(-9.42%) |
Nov 27, 2015 | 1.340 | 1.420 | 1.320 | 1.380 | 416,598 | +0.02(+1.47%) |
Nov 25, 2015 | 1.350 | 1.360 | 1.360 | 1.360 | 900,100 | +0.03(+2.26%) |
Nov 24, 2015 | 1.280 | 1.340 | 1.260 | 1.330 | 1,093,712 | +0.03(+2.31%) |
Nov 23, 2015 | 1.220 | 1.310 | 1.220 | 1.300 | 752,629 | +0.07(+5.69%) |
Nov 20, 2015 | 1.250 | 1.340 | 1.230 | 1.230 | 1,236,967 | -0.01(-0.81%) |
Nov 19, 2015 | 1.290 | 1.310 | 1.240 | 1.240 | 1,175,674 | -0.06(-4.62%) |
Nov 18, 2015 | 1.270 | 1.320 | 1.250 | 1.300 | 1,247,276 | +0.01(+0.78%) |
Nov 17, 2015 | 1.390 | 1.400 | 1.270 | 1.290 | 1,438,198 | -0.08(-5.84%) |
Nov 16, 2015 | 1.380 | 1.400 | 1.300 | 1.370 | 1,001,112 | -0.01(-0.72%) |
Nov 13, 2015 | 1.350 | 1.410 | 1.310 | 1.380 | 734,500 | +0.01(+0.73%) |
Nov 12, 2015 | 1.430 | 1.460 | 1.360 | 1.370 | 921,209 | -0.08(-5.52%) |
Nov 11, 2015 | 1.530 | 1.530 | 1.450 | 1.450 | 823,378 | -0.06(-3.97%) |
Nov 10, 2015 | 1.580 | 1.590 | 1.450 | 1.510 | 1,022,596 | -0.06(-3.82%) |
Nov 09, 2015 | 1.540 | 1.620 | 1.540 | 1.570 | 1,088,107 | -0.01(-0.63%) |
Nov 06, 2015 | 1.580 | 1.605 | 1.500 | 1.580 | 1,034,898 | -0.04(-2.47%) |
Nov 05, 2015 | 1.540 | 1.620 | 1.380 | 1.620 | 2,275,843 | +0.07(+4.52%) |
Nov 04, 2015 | 1.610 | 1.640 | 1.530 | 1.550 | 2,894,963 | -0.01(-0.64%) |
Nov 03, 2015 | 1.480 | 1.610 | 1.470 | 1.560 | 2,095,226 | +0.07(+4.70%) |
Nov 02, 2015 | 1.250 | 1.490 | 1.250 | 1.490 | 1,891,389 | +0.23(+18.25%) |
Oct 30, 2015 | 1.350 | 1.360 | 1.240 | 1.260 | 2,494,358 | -0.08(-5.97%) |
Oct 29, 2015 | 1.340 | 1.360 | 1.300 | 1.340 | 1,468,735 | -0.01(-0.74%) |
Oct 28, 2015 | 1.410 | 1.450 | 1.320 | 1.350 | 2,752,425 | -0.08(-5.59%) |
Oct 27, 2015 | 1.420 | 1.480 | 1.420 | 1.430 | 874,826 | -0.04(-2.72%) |
Oct 26, 2015 | 1.510 | 1.550 | 1.450 | 1.470 | 1,017,030 | -0.04(-2.65%) |
Oct 23, 2015 | 1.420 | 1.530 | 1.390 | 1.510 | 1,698,068 | +0.07(+4.86%) |
Oct 22, 2015 | 1.550 | 1.600 | 1.400 | 1.440 | 2,647,421 | -0.11(-7.10%) |
Oct 21, 2015 | 1.650 | 1.650 | 1.540 | 1.550 | 1,662,816 | -0.08(-4.91%) |
Oct 20, 2015 | 1.610 | 1.670 | 1.600 | 1.630 | 1,091,486 | +0.00(+0.00%) |
Oct 19, 2015 | 1.650 | 1.710 | 1.560 | 1.630 | 1,662,137 | -0.06(-3.55%) |
Oct 16, 2015 | 1.680 | 1.730 | 1.630 | 1.690 | 1,980,194 | +0.00(+0.00%) |
Oct 15, 2015 | 1.550 | 1.690 | 1.500 | 1.690 | 2,794,845 | +0.14(+9.03%) |
Oct 14, 2015 | 1.680 | 1.760 | 1.540 | 1.550 | 3,643,436 | -0.12(-7.19%) |
Oct 13, 2015 | 1.740 | 1.770 | 1.655 | 1.670 | 1,944,204 | -0.07(-4.02%) |
Oct 12, 2015 | 1.940 | 2.010 | 1.740 | 1.740 | 2,373,582 | -0.26(-13.00%) |
Oct 09, 2015 | 2.050 | 2.090 | 1.920 | 2.000 | 2,430,509 | +0.00(+0.00%) |
Oct 08, 2015 | 2.020 | 2.250 | 1.920 | 2.000 | 11,580,003 | +0.18(+9.89%) |
Oct 07, 2015 | 1.750 | 1.950 | 1.730 | 1.820 | 5,830,017 | +0.10(+5.81%) |
Oct 06, 2015 | 1.750 | 1.840 | 1.690 | 1.720 | 3,717,618 | -0.03(-1.71%) |
Oct 05, 2015 | 1.700 | 1.750 | 1.620 | 1.750 | 3,148,806 | +0.05(+2.94%) |
Oct 02, 2015 | 1.680 | 1.710 | 1.530 | 1.700 | 4,189,862 | +0.02(+1.19%) |
Oct 01, 2015 | 1.660 | 1.720 | 1.620 | 1.680 | 2,410,679 | +0.04(+2.44%) |
Sep 30, 2015 | 1.610 | 1.730 | 1.580 | 1.640 | 2,247,694 | +0.01(+0.61%) |
Sep 29, 2015 | 1.750 | 1.750 | 1.600 | 1.630 | 4,351,152 | -0.08(-4.68%) |
Sep 28, 2015 | 1.580 | 1.780 | 1.500 | 1.710 | 8,601,691 | +0.15(+9.62%) |
Sep 25, 2015 | 1.670 | 1.670 | 1.560 | 1.560 | 2,421,688 | -0.06(-3.70%) |
Sep 24, 2015 | 1.628 | 1.650 | 1.550 | 1.620 | 1,961,107 | +0.00(+0.00%) |
Sep 23, 2015 | 1.730 | 1.730 | 1.550 | 1.620 | 3,174,674 | -0.04(-2.41%) |
Sep 22, 2015 | 1.590 | 1.690 | 1.530 | 1.660 | 3,747,817 | +0.08(+5.06%) |
Sep 21, 2015 | 1.730 | 1.730 | 1.530 | 1.580 | 3,363,680 | -0.05(-3.07%) |
Sep 18, 2015 | 1.620 | 1.770 | 1.600 | 1.630 | 11,265,339 | +0.02(+1.24%) |
Sep 17, 2015 | 1.570 | 1.640 | 1.540 | 1.610 | 2,522,091 | +0.01(+0.63%) |
Sep 16, 2015 | 1.680 | 1.700 | 1.550 | 1.600 | 4,364,444 | -0.07(-4.19%) |
Sep 15, 2015 | 1.590 | 1.680 | 1.490 | 1.670 | 5,111,692 | +0.07(+4.37%) |
Sep 14, 2015 | 1.850 | 1.860 | 1.580 | 1.600 | 8,126,597 | -0.17(-9.60%) |
Sep 11, 2015 | 1.650 | 2.100 | 1.620 | 1.770 | 34,627,736 | +0.22(+14.19%) |
Sep 10, 2015 | 1.460 | 1.560 | 1.350 | 1.550 | 8,958,138 | +0.20(+14.81%) |
Sep 09, 2015 | 1.280 | 1.660 | 1.250 | 1.350 | 12,727,569 | +0.15(+12.50%) |
Sep 08, 2015 | 1.210 | 1.240 | 1.190 | 1.200 | 1,418,471 | +0.01(+0.84%) |
Sep 04, 2015 | 1.270 | 1.190 | 1.190 | 1.190 | 1,389,500 | -0.07(-5.56%) |
Sep 03, 2015 | 1.260 | 1.310 | 1.210 | 1.260 | 1,822,333 | +0.02(+1.61%) |
Sep 02, 2015 | 1.180 | 1.240 | 1.130 | 1.240 | 2,203,931 | +0.07(+5.98%) |
Sep 01, 2015 | 1.110 | 1.200 | 1.100 | 1.170 | 2,594,829 | +0.04(+3.54%) |
Aug 31, 2015 | 1.110 | 1.160 | 1.100 | 1.130 | 1,628,860 | -0.02(-1.74%) |
Aug 28, 2015 | 1.110 | 1.160 | 1.100 | 1.150 | 1,408,562 | +0.04(+3.60%) |
Aug 27, 2015 | 1.130 | 1.150 | 1.100 | 1.110 | 776,541 | -0.01(-0.89%) |
Aug 26, 2015 | 1.100 | 1.130 | 1.080 | 1.120 | 1,315,969 | +0.07(+6.67%) |
Aug 25, 2015 | 1.020 | 1.110 | 0.9900 | 1.050 | 2,323,520 | +0.07(+7.62%) |
Aug 24, 2015 | 1.000 | 1.070 | 0.9397 | 0.9757 | 2,905,532 | -0.06(-6.18%) |
Aug 21, 2015 | 1.000 | 1.150 | 1.000 | 1.040 | 2,584,828 | -0.01(-0.95%) |
Aug 20, 2015 | 1.110 | 1.130 | 1.040 | 1.050 | 1,674,862 | -0.07(-6.25%) |
Aug 19, 2015 | 1.160 | 1.160 | 1.100 | 1.120 | 1,132,650 | -0.02(-1.75%) |
Aug 18, 2015 | 1.170 | 1.180 | 1.140 | 1.140 | 871,561 | -0.03(-2.56%) |
Aug 17, 2015 | 1.190 | 1.200 | 1.150 | 1.170 | 1,938,238 | +0.01(+0.86%) |
Aug 14, 2015 | 1.140 | 1.190 | 1.110 | 1.160 | 1,018,086 | +0.01(+0.87%) |
Aug 13, 2015 | 1.160 | 1.250 | 1.135 | 1.150 | 3,610,013 | -0.03(-2.54%) |
Aug 12, 2015 | 1.110 | 1.200 | 1.090 | 1.180 | 3,647,686 | +0.06(+5.36%) |
Aug 11, 2015 | 1.190 | 1.190 | 1.090 | 1.120 | 2,004,586 | -0.07(-5.88%) |
Aug 10, 2015 | 1.210 | 1.250 | 1.180 | 1.190 | 1,386,816 | +0.00(+0.00%) |
Aug 07, 2015 | 1.180 | 1.220 | 1.170 | 1.190 | 1,591,339 | +0.02(+1.71%) |
Aug 06, 2015 | 1.300 | 1.321 | 1.160 | 1.170 | 2,238,651 | -0.13(-10.00%) |
Aug 05, 2015 | 1.310 | 1.360 | 1.190 | 1.300 | 2,106,400 | +0.00(+0.00%) |
Aug 04, 2015 | 1.430 | 1.430 | 1.290 | 1.300 | 2,263,844 | -0.14(-9.72%) |
Aug 03, 2015 | 1.500 | 1.520 | 1.400 | 1.440 | 1,358,686 | -0.07(-4.64%) |
Jul 31, 2015 | 1.690 | 1.690 | 1.280 | 1.510 | 2,912,721 | -0.22(-12.72%) |
Jul 30, 2015 | 1.740 | 1.750 | 1.680 | 1.730 | 665,630 | +0.00(+0.00%) |
Jul 29, 2015 | 1.850 | 1.850 | 1.680 | 1.730 | 1,527,080 | -0.08(-4.42%) |
Jul 28, 2015 | 1.740 | 1.830 | 1.610 | 1.810 | 1,367,509 | +0.11(+6.47%) |
Jul 27, 2015 | 1.790 | 1.820 | 1.680 | 1.700 | 1,355,328 | -0.06(-3.41%) |
Jul 24, 2015 | 1.870 | 1.900 | 1.730 | 1.760 | 1,761,474 | -0.14(-7.37%) |
Jul 23, 2015 | 2.030 | 2.040 | 1.870 | 1.900 | 1,503,235 | -0.12(-5.94%) |
Jul 22, 2015 | 1.970 | 2.120 | 1.900 | 2.020 | 1,329,398 | +0.01(+0.50%) |
Jul 21, 2015 | 2.090 | 2.110 | 1.955 | 2.010 | 1,406,054 | -0.10(-4.74%) |
Jul 20, 2015 | 2.250 | 2.280 | 2.080 | 2.110 | 1,086,700 | -0.15(-6.64%) |
Jul 17, 2015 | 2.210 | 2.270 | 2.150 | 2.260 | 699,279 | +0.05(+2.26%) |
Jul 16, 2015 | 2.250 | 2.280 | 2.210 | 2.210 | 452,375 | -0.04(-1.78%) |
Jul 15, 2015 | 2.320 | 2.350 | 2.220 | 2.250 | 594,902 | -0.07(-3.02%) |
Jul 14, 2015 | 2.240 | 2.320 | 2.240 | 2.320 | 456,757 | +0.08(+3.57%) |
Jul 13, 2015 | 2.150 | 2.310 | 2.145 | 2.240 | 836,657 | +0.09(+4.19%) |
Jul 10, 2015 | 2.150 | 2.180 | 2.120 | 2.150 | 417,248 | +0.02(+0.94%) |
Jul 09, 2015 | 2.110 | 2.170 | 2.090 | 2.130 | 455,481 | +0.02(+0.95%) |
Jul 08, 2015 | 2.200 | 2.270 | 2.050 | 2.110 | 1,699,545 | -0.18(-7.86%) |
Jul 07, 2015 | 2.300 | 2.310 | 2.230 | 2.290 | 1,006,696 | -0.02(-0.87%) |
Jul 06, 2015 | 2.310 | 2.380 | 2.280 | 2.310 | 818,296 | +0.00(+0.00%) |
Jul 02, 2015 | 2.330 | 2.310 | 2.310 | 2.310 | 660,300 | -0.01(-0.43%) |
Jul 01, 2015 | 2.370 | 2.390 | 2.300 | 2.320 | 861,398 | -0.04(-1.69%) |
Jun 30, 2015 | 2.350 | 2.440 | 2.335 | 2.360 | 813,973 | +0.03(+1.29%) |
Jun 29, 2015 | 2.420 | 2.465 | 2.320 | 2.330 | 1,097,419 | -0.14(-5.67%) |
Jun 26, 2015 | 2.490 | 2.500 | 2.380 | 2.470 | 2,160,815 | -0.02(-0.80%) |
Jun 25, 2015 | 2.530 | 2.560 | 2.470 | 2.490 | 486,214 | -0.02(-0.80%) |
Jun 24, 2015 | 2.550 | 2.610 | 2.500 | 2.510 | 734,069 | -0.06(-2.33%) |
Jun 23, 2015 | 2.480 | 2.580 | 2.480 | 2.570 | 976,660 | +0.06(+2.39%) |
Jun 22, 2015 | 2.400 | 2.530 | 2.390 | 2.510 | 1,266,565 | +0.12(+5.02%) |
Jun 19, 2015 | 2.410 | 2.440 | 2.380 | 2.390 | 2,565,599 | -0.01(-0.42%) |
Jun 18, 2015 | 2.410 | 2.450 | 2.380 | 2.400 | 775,457 | +0.00(+0.00%) |
Jun 17, 2015 | 2.440 | 2.480 | 2.390 | 2.400 | 1,082,292 | -0.02(-0.83%) |
Jun 16, 2015 | 2.460 | 2.510 | 2.410 | 2.420 | 647,400 | -0.06(-2.42%) |
Jun 15, 2015 | 2.400 | 2.490 | 2.370 | 2.480 | 630,322 | +0.06(+2.48%) |
Jun 12, 2015 | 2.450 | 2.450 | 2.400 | 2.420 | 413,632 | -0.01(-0.41%) |
Jun 11, 2015 | 2.570 | 2.570 | 2.420 | 2.430 | 1,501,924 | -0.12(-4.71%) |
Jun 10, 2015 | 2.490 | 2.560 | 2.490 | 2.550 | 602,632 | +0.06(+2.41%) |
Jun 09, 2015 | 2.550 | 2.580 | 2.490 | 2.490 | 814,847 | -0.06(-2.35%) |
Jun 08, 2015 | 2.590 | 2.590 | 2.520 | 2.550 | 718,378 | -0.05(-1.92%) |
Jun 05, 2015 | 2.520 | 2.610 | 2.470 | 2.600 | 697,781 | +0.07(+2.77%) |
Jun 04, 2015 | 2.500 | 2.550 | 2.490 | 2.530 | 774,000 | +0.01(+0.40%) |
Jun 03, 2015 | 2.480 | 2.520 | 2.440 | 2.520 | 403,893 | +0.03(+1.20%) |
Jun 02, 2015 | 2.410 | 2.520 | 2.410 | 2.490 | 679,184 | +0.05(+2.05%) |
Jun 01, 2015 | 2.520 | 2.520 | 2.360 | 2.440 | 1,497,849 | -0.09(-3.56%) |
May 29, 2015 | 2.490 | 2.590 | 2.480 | 2.530 | 1,012,650 | +0.02(+0.80%) |
May 28, 2015 | 2.490 | 2.560 | 2.460 | 2.510 | 804,788 | -0.02(-0.79%) |
May 27, 2015 | 2.470 | 2.530 | 2.440 | 2.530 | 834,719 | +0.06(+2.43%) |
May 26, 2015 | 2.500 | 2.550 | 2.440 | 2.470 | 1,017,646 | -0.06(-2.37%) |
May 22, 2015 | 2.570 | 2.530 | 2.530 | 2.530 | 742,300 | -0.05(-1.94%) |
May 21, 2015 | 2.600 | 2.650 | 2.580 | 2.580 | 587,126 | +0.00(+0.00%) |
May 20, 2015 | 2.550 | 2.610 | 2.530 | 2.580 | 445,062 | +0.02(+0.78%) |
May 19, 2015 | 2.560 | 2.600 | 2.540 | 2.560 | 391,279 | +0.00(+0.00%) |
May 18, 2015 | 2.500 | 2.570 | 2.490 | 2.560 | 907,377 | +0.05(+1.99%) |
May 15, 2015 | 2.550 | 2.550 | 2.450 | 2.510 | 547,776 | -0.03(-1.18%) |
May 14, 2015 | 2.600 | 2.600 | 2.510 | 2.540 | 777,063 | -0.06(-2.31%) |
May 13, 2015 | 2.550 | 2.620 | 2.520 | 2.600 | 994,689 | +0.04(+1.56%) |
May 12, 2015 | 2.570 | 2.570 | 2.480 | 2.560 | 615,338 | -0.01(-0.39%) |
May 11, 2015 | 2.510 | 2.570 | 2.470 | 2.570 | 1,264,810 | +0.10(+4.05%) |
May 08, 2015 | 2.430 | 2.480 | 2.380 | 2.470 | 951,645 | +0.05(+2.07%) |
May 07, 2015 | 2.390 | 2.420 | 2.330 | 2.420 | 1,108,566 | +0.05(+2.11%) |
May 06, 2015 | 2.410 | 2.460 | 2.290 | 2.370 | 1,854,427 | +0.01(+0.42%) |
May 05, 2015 | 2.310 | 2.360 | 2.260 | 2.360 | 1,762,622 | +0.05(+2.16%) |
May 04, 2015 | 2.320 | 2.390 | 2.300 | 2.310 | 1,326,709 | +0.00(+0.00%) |
May 01, 2015 | 2.270 | 2.320 | 2.240 | 2.310 | 1,506,377 | +0.08(+3.59%) |
Apr 30, 2015 | 2.330 | 2.370 | 2.220 | 2.230 | 2,576,883 | -0.10(-4.29%) |
Apr 29, 2015 | 2.300 | 2.390 | 2.270 | 2.330 | 989,162 | +0.03(+1.30%) |
Apr 28, 2015 | 2.380 | 2.410 | 2.260 | 2.300 | 1,791,088 | -0.03(-1.29%) |
Apr 27, 2015 | 2.460 | 2.460 | 2.310 | 2.330 | 1,179,896 | -0.13(-5.28%) |
Apr 24, 2015 | 2.490 | 2.520 | 2.460 | 2.460 | 711,751 | -0.04(-1.60%) |
Apr 23, 2015 | 2.470 | 2.520 | 2.420 | 2.500 | 1,008,321 | +0.00(+0.00%) |
Apr 22, 2015 | 2.460 | 2.530 | 2.440 | 2.500 | 1,461,475 | +0.04(+1.63%) |
Apr 21, 2015 | 2.530 | 2.530 | 2.430 | 2.460 | 751,437 | -0.04(-1.60%) |
Apr 20, 2015 | 2.420 | 2.540 | 2.390 | 2.500 | 1,550,751 | +0.08(+3.31%) |
Apr 17, 2015 | 2.400 | 2.450 | 2.360 | 2.420 | 978,037 | +0.00(+0.00%) |
Apr 16, 2015 | 2.450 | 2.478 | 2.400 | 2.420 | 932,054 | -0.03(-1.22%) |
Apr 15, 2015 | 2.470 | 2.470 | 2.420 | 2.450 | 846,037 | +0.01(+0.41%) |
Apr 14, 2015 | 2.420 | 2.460 | 2.370 | 2.440 | 889,826 | +0.04(+1.67%) |
Apr 13, 2015 | 2.380 | 2.490 | 2.380 | 2.400 | 1,375,983 | +0.00(+0.00%) |
Apr 10, 2015 | 2.350 | 2.430 | 2.350 | 2.400 | 843,249 | +0.06(+2.56%) |
Apr 09, 2015 | 2.370 | 2.410 | 2.320 | 2.340 | 768,334 | -0.01(-0.43%) |
Apr 08, 2015 | 2.390 | 2.430 | 2.350 | 2.350 | 1,034,413 | -0.04(-1.67%) |
Apr 07, 2015 | 2.380 | 2.450 | 2.380 | 2.390 | 1,068,430 | +0.00(+0.00%) |
Apr 06, 2015 | 2.400 | 2.440 | 2.375 | 2.390 | 713,888 | -0.04(-1.65%) |
Apr 02, 2015 | 2.350 | 2.430 | 2.430 | 2.430 | 1,123,100 | +0.08(+3.40%) |
Apr 01, 2015 | 2.450 | 2.470 | 2.280 | 2.350 | 3,785,814 | -0.11(-4.47%) |
Mar 31, 2015 | 2.520 | 2.520 | 2.440 | 2.460 | 1,812,968 | -0.06(-2.38%) |
Mar 30, 2015 | 2.620 | 2.620 | 2.510 | 2.520 | 1,233,830 | -0.05(-1.95%) |
Mar 27, 2015 | 2.510 | 2.610 | 2.500 | 2.570 | 1,859,392 | +0.08(+3.21%) |
Mar 26, 2015 | 2.620 | 2.639 | 2.470 | 2.490 | 2,885,612 | -0.12(-4.60%) |
Mar 25, 2015 | 2.750 | 2.780 | 2.610 | 2.610 | 2,246,963 | -0.15(-5.43%) |
Mar 24, 2015 | 2.900 | 2.920 | 2.760 | 2.760 | 1,436,141 | -0.15(-5.15%) |
Mar 23, 2015 | 2.990 | 3.020 | 2.910 | 2.910 | 1,375,706 | -0.06(-2.02%) |
Mar 20, 2015 | 3.010 | 3.140 | 2.950 | 2.970 | 15,709,506 | -0.02(-0.67%) |
Mar 19, 2015 | 3.030 | 3.040 | 2.930 | 2.990 | 1,574,579 | -0.07(-2.29%) |
Mar 18, 2015 | 2.960 | 3.060 | 2.930 | 3.060 | 2,442,295 | +0.08(+2.68%) |
Mar 17, 2015 | 3.050 | 3.050 | 2.840 | 2.980 | 4,273,312 | -0.08(-2.61%) |
Mar 16, 2015 | 2.850 | 3.100 | 2.740 | 3.060 | 8,280,373 | +0.24(+8.51%) |
Mar 13, 2015 | 2.760 | 2.840 | 2.670 | 2.820 | 3,651,722 | +0.06(+2.17%) |
Mar 12, 2015 | 2.780 | 2.790 | 2.700 | 2.760 | 1,997,189 | +0.00(+0.00%) |
Mar 11, 2015 | 2.750 | 2.810 | 2.700 | 2.760 | 1,448,638 | +0.04(+1.47%) |
Mar 10, 2015 | 2.640 | 2.790 | 2.620 | 2.720 | 2,179,194 | +0.04(+1.49%) |
Mar 09, 2015 | 2.810 | 2.810 | 2.640 | 2.680 | 1,987,172 | -0.11(-3.94%) |
Mar 06, 2015 | 2.860 | 2.890 | 2.710 | 2.790 | 1,874,385 | -0.08(-2.79%) |
Mar 05, 2015 | 2.970 | 3.000 | 2.850 | 2.870 | 1,566,795 | -0.11(-3.69%) |
Mar 04, 2015 | 2.760 | 3.000 | 2.700 | 2.980 | 2,572,868 | +0.19(+6.81%) |
Mar 03, 2015 | 2.750 | 2.950 | 2.690 | 2.790 | 6,570,363 | +0.02(+0.72%) |