Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.337 | 1.370 | 1.322 | 1.322 | 103,843 | +0.01(+0.56%) |
May 27, 2016 | 1.403 | 1.315 | 1.315 | 1.315 | 118,178 | -0.09(-6.28%) |
May 26, 2016 | 1.263 | 1.425 | 1.227 | 1.403 | 329,142 | +0.14(+11.05%) |
May 25, 2016 | 1.197 | 1.278 | 1.190 | 1.263 | 166,318 | +0.08(+6.83%) |
May 24, 2016 | 1.256 | 1.256 | 1.183 | 1.183 | 69,676 | -0.04(-3.59%) |
May 23, 2016 | 1.168 | 1.256 | 1.168 | 1.227 | 184,906 | +0.04(+3.73%) |
May 20, 2016 | 1.160 | 1.219 | 1.160 | 1.183 | 39,972 | +0.03(+2.55%) |
May 19, 2016 | 1.146 | 1.205 | 1.146 | 1.153 | 124,107 | -0.02(-1.87%) |
May 18, 2016 | 1.241 | 1.300 | 1.175 | 1.175 | 88,113 | -0.07(-5.88%) |
May 17, 2016 | 1.263 | 1.329 | 1.227 | 1.249 | 120,445 | -0.03(-2.30%) |
May 16, 2016 | 1.271 | 1.300 | 1.241 | 1.278 | 127,064 | +0.03(+2.35%) |
May 13, 2016 | 1.263 | 1.322 | 1.227 | 1.249 | 59,157 | -0.04(-2.86%) |
May 12, 2016 | 1.337 | 1.344 | 1.219 | 1.285 | 123,221 | -0.04(-2.78%) |
May 11, 2016 | 1.271 | 1.351 | 1.249 | 1.322 | 131,429 | +0.02(+1.69%) |
May 10, 2016 | 1.256 | 1.300 | 1.256 | 1.300 | 178,484 | +0.04(+2.91%) |
May 09, 2016 | 1.263 | 1.271 | 1.197 | 1.263 | 191,269 | +0.01(+0.58%) |
May 06, 2016 | 1.249 | 1.278 | 1.231 | 1.256 | 75,149 | +0.02(+1.79%) |
May 05, 2016 | 1.168 | 1.249 | 1.168 | 1.234 | 60,420 | +0.07(+6.33%) |
May 04, 2016 | 1.190 | 1.197 | 1.154 | 1.160 | 48,438 | -0.01(-0.63%) |
May 03, 2016 | 1.205 | 1.245 | 1.124 | 1.168 | 209,496 | -0.09(-7.02%) |
May 02, 2016 | 1.278 | 1.278 | 1.241 | 1.256 | 72,542 | -0.04(-2.84%) |
Apr 29, 2016 | 1.300 | 1.315 | 1.234 | 1.293 | 177,944 | -0.01(-0.57%) |
Apr 28, 2016 | 1.322 | 1.359 | 1.293 | 1.300 | 179,070 | -0.02(-1.66%) |
Apr 27, 2016 | 1.344 | 1.359 | 1.315 | 1.322 | 209,068 | -0.00(-0.01%) |
Apr 26, 2016 | 1.315 | 1.359 | 1.307 | 1.322 | 197,753 | -0.06(-4.26%) |
Apr 25, 2016 | 1.359 | 1.425 | 1.344 | 1.381 | 99,720 | +0.02(+1.62%) |
Apr 22, 2016 | 1.300 | 1.366 | 1.300 | 1.359 | 200,934 | +0.04(+3.35%) |
Apr 21, 2016 | 1.344 | 1.359 | 1.285 | 1.315 | 95,723 | -0.01(-0.56%) |
Apr 20, 2016 | 1.241 | 1.359 | 1.241 | 1.322 | 280,107 | +0.04(+3.45%) |
Apr 19, 2016 | 1.241 | 1.307 | 1.235 | 1.278 | 160,661 | +0.03(+2.35%) |
Apr 18, 2016 | 1.285 | 1.293 | 1.205 | 1.249 | 116,795 | -0.04(-2.86%) |
Apr 15, 2016 | 1.322 | 1.344 | 1.271 | 1.285 | 139,402 | -0.07(-4.89%) |
Apr 14, 2016 | 1.432 | 1.432 | 1.256 | 1.351 | 196,779 | -0.03(-2.13%) |
Apr 13, 2016 | 1.300 | 1.388 | 1.285 | 1.381 | 342,770 | +0.08(+6.21%) |
Apr 12, 2016 | 1.212 | 1.322 | 1.197 | 1.300 | 132,932 | +0.10(+8.59%) |
Apr 11, 2016 | 1.168 | 1.197 | 1.138 | 1.197 | 117,488 | +0.07(+5.84%) |
Apr 08, 2016 | 1.197 | 1.197 | 1.131 | 1.131 | 154,356 | -0.02(-1.86%) |
Apr 07, 2016 | 1.153 | 1.173 | 1.124 | 1.152 | 99,427 | -0.02(-1.31%) |
Apr 06, 2016 | 1.183 | 1.183 | 1.131 | 1.168 | 187,947 | +0.01(+0.63%) |
Apr 05, 2016 | 1.105 | 1.171 | 1.097 | 1.160 | 127,651 | +0.04(+3.95%) |
Apr 04, 2016 | 1.109 | 1.138 | 1.102 | 1.116 | 109,264 | -0.01(-1.30%) |
Apr 01, 2016 | 1.116 | 1.160 | 1.087 | 1.131 | 121,417 | -0.01(-0.65%) |
Mar 31, 2016 | 1.146 | 1.168 | 1.124 | 1.138 | 160,737 | -0.01(-1.27%) |
Mar 30, 2016 | 1.109 | 1.154 | 1.109 | 1.153 | 144,331 | +0.07(+6.08%) |
Mar 29, 2016 | 1.065 | 1.102 | 1.054 | 1.087 | 172,135 | -0.03(-2.63%) |
Mar 28, 2016 | 1.160 | 1.168 | 1.094 | 1.116 | 177,083 | -0.05(-4.40%) |
Mar 24, 2016 | 1.109 | 1.168 | 1.168 | 1.168 | 180,398 | +0.06(+5.30%) |
Mar 23, 2016 | 1.146 | 1.175 | 1.109 | 1.109 | 197,078 | -0.06(-5.03%) |
Mar 22, 2016 | 1.109 | 1.175 | 1.109 | 1.168 | 362,318 | +0.06(+5.30%) |
Mar 21, 2016 | 1.183 | 1.197 | 1.102 | 1.109 | 181,930 | -0.07(-6.21%) |
Mar 18, 2016 | 1.183 | 1.227 | 1.168 | 1.183 | 472,676 | +0.03(+2.55%) |
Mar 17, 2016 | 1.065 | 1.153 | 1.065 | 1.153 | 366,257 | +0.11(+10.56%) |
Mar 16, 2016 | 0.9769 | 1.050 | 0.9769 | 1.043 | 160,156 | +0.10(+10.08%) |
Mar 15, 2016 | 0.9842 | 0.9842 | 0.9254 | 0.9475 | 101,461 | -0.07(-6.52%) |
Mar 14, 2016 | 1.050 | 1.072 | 0.9548 | 1.014 | 185,568 | -0.06(-5.61%) |
Mar 11, 2016 | 1.021 | 1.102 | 1.014 | 1.074 | 217,256 | +0.06(+5.94%) |
Mar 10, 2016 | 1.036 | 1.043 | 0.9548 | 1.014 | 124,133 | -0.03(-2.82%) |
Mar 09, 2016 | 1.050 | 1.050 | 1.006 | 1.043 | 178,381 | +0.04(+4.41%) |
Mar 08, 2016 | 1.058 | 1.077 | 0.9695 | 0.9989 | 260,414 | -0.02(-2.16%) |
Mar 07, 2016 | 0.9181 | 1.124 | 0.9108 | 1.021 | 768,689 | +0.11(+12.10%) |
Mar 04, 2016 | 0.8373 | 0.9108 | 0.8373 | 0.9108 | 405,991 | +0.10(+12.73%) |
Mar 03, 2016 | 0.7786 | 0.8520 | 0.7712 | 0.8079 | 377,331 | +0.02(+2.80%) |
Mar 02, 2016 | 0.6942 | 0.7859 | 0.6942 | 0.7859 | 261,415 | +0.07(+10.26%) |
Mar 01, 2016 | 0.6978 | 0.7199 | 0.6904 | 0.7127 | 107,713 | +0.03(+3.77%) |
Feb 29, 2016 | 0.6904 | 0.6978 | 0.6831 | 0.6868 | 63,200 | +0.01(+1.14%) |
Feb 26, 2016 | 0.6904 | 0.6978 | 0.6676 | 0.6791 | 184,378 | -0.04(-5.65%) |
Feb 25, 2016 | 0.6757 | 0.7312 | 0.6647 | 0.7198 | 45,792 | +0.03(+3.70%) |
Feb 24, 2016 | 0.6463 | 0.7051 | 0.6463 | 0.6941 | 52,575 | +0.02(+2.61%) |
Feb 23, 2016 | 0.7124 | 0.7491 | 0.6698 | 0.6765 | 158,440 | -0.06(-7.90%) |
Feb 22, 2016 | 0.7198 | 0.7639 | 0.6978 | 0.7345 | 298,244 | +0.00(+0.00%) |
Feb 19, 2016 | 0.7492 | 0.7492 | 0.7345 | 0.7345 | 77,759 | -0.01(-1.96%) |
Feb 18, 2016 | 0.7565 | 0.7724 | 0.7290 | 0.7492 | 191,484 | +0.00(+0.00%) |
Feb 17, 2016 | 0.7271 | 0.7492 | 0.6978 | 0.7492 | 500,114 | +0.04(+5.15%) |
Feb 16, 2016 | 0.7345 | 0.7345 | 0.6938 | 0.7124 | 77,503 | +0.04(+5.43%) |
Feb 12, 2016 | 0.6463 | 0.6757 | 0.6757 | 0.6757 | 87,136 | +0.05(+8.24%) |
Feb 11, 2016 | 0.6684 | 0.7271 | 0.6170 | 0.6243 | 160,955 | -0.07(-10.53%) |
Feb 10, 2016 | 0.7271 | 0.7345 | 0.6684 | 0.6978 | 148,291 | -0.03(-4.04%) |
Feb 09, 2016 | 0.8006 | 0.8006 | 0.6758 | 0.7271 | 194,302 | -0.06(-7.48%) |
Feb 08, 2016 | 0.7565 | 0.7786 | 0.7270 | 0.7859 | 82,182 | +0.02(+2.88%) |
Feb 05, 2016 | 0.7712 | 0.7932 | 0.7345 | 0.7639 | 159,705 | -0.02(-2.80%) |
Feb 04, 2016 | 0.7859 | 0.8079 | 0.7713 | 0.7859 | 146,954 | +0.02(+2.88%) |
Feb 03, 2016 | 0.7418 | 0.7712 | 0.7271 | 0.7639 | 211,408 | +0.04(+5.05%) |
Feb 02, 2016 | 0.7492 | 0.7639 | 0.7271 | 0.7271 | 192,310 | -0.06(-7.48%) |
Feb 01, 2016 | 0.8226 | 0.8226 | 0.7492 | 0.7859 | 160,544 | -0.04(-4.46%) |
Jan 29, 2016 | 0.8079 | 0.8373 | 0.7786 | 0.8226 | 180,946 | +0.01(+1.82%) |
Jan 28, 2016 | 0.8079 | 0.8667 | 0.7639 | 0.8079 | 282,484 | +0.01(+0.92%) |
Jan 27, 2016 | 0.6684 | 0.8226 | 0.6317 | 0.8006 | 371,584 | +0.14(+21.10%) |
Jan 26, 2016 | 0.5876 | 0.6611 | 0.5509 | 0.6611 | 301,460 | +0.05(+8.77%) |
Jan 25, 2016 | 0.6243 | 0.6317 | 0.5913 | 0.6078 | 143,547 | -0.02(-3.78%) |
Jan 22, 2016 | 0.6170 | 0.6610 | 0.6023 | 0.6317 | 238,736 | +0.07(+11.72%) |
Jan 21, 2016 | 0.6096 | 0.6096 | 0.5222 | 0.5654 | 548,727 | -0.05(-8.36%) |
Jan 20, 2016 | 0.6831 | 0.6831 | 0.4994 | 0.6170 | 939,607 | -0.07(-10.23%) |
Jan 19, 2016 | 0.7492 | 0.7639 | 0.6832 | 0.6873 | 190,032 | -0.05(-6.43%) |
Jan 15, 2016 | 0.7345 | 0.7345 | 0.7345 | 0.7345 | 326,351 | -0.04(-5.66%) |
Jan 14, 2016 | 0.7712 | 0.7932 | 0.7345 | 0.7786 | 210,678 | +0.04(+6.00%) |
Jan 13, 2016 | 0.8300 | 0.8447 | 0.7345 | 0.7345 | 393,634 | -0.04(-4.76%) |
Jan 12, 2016 | 0.8740 | 0.9108 | 0.7492 | 0.7712 | 448,846 | -0.10(-11.76%) |
Jan 11, 2016 | 0.9548 | 0.9548 | 0.8667 | 0.8740 | 182,115 | -0.07(-7.75%) |
Jan 08, 2016 | 0.9622 | 0.9916 | 0.9181 | 0.9475 | 140,490 | -0.01(-1.53%) |
Jan 07, 2016 | 0.9548 | 0.9769 | 0.9254 | 0.9622 | 220,697 | -0.02(-2.24%) |
Jan 06, 2016 | 1.043 | 1.050 | 0.9719 | 0.9842 | 158,096 | -0.06(-5.63%) |
Jan 05, 2016 | 1.094 | 1.094 | 1.028 | 1.043 | 94,557 | -0.04(-4.05%) |
Jan 04, 2016 | 0.9842 | 1.094 | 0.9842 | 1.087 | 214,820 | +0.12(+12.63%) |
Dec 31, 2015 | 0.9725 | 0.9652 | 0.9652 | 0.9652 | 775,317 | -0.02(-2.22%) |
Dec 30, 2015 | 1.002 | 1.024 | 0.9871 | 0.9871 | 397,221 | -0.04(-4.26%) |
Dec 29, 2015 | 1.111 | 1.119 | 1.024 | 1.031 | 436,916 | -0.07(-6.00%) |
Dec 28, 2015 | 1.170 | 1.170 | 1.089 | 1.097 | 290,898 | -0.07(-6.25%) |
Dec 24, 2015 | 1.221 | 1.170 | 1.170 | 1.170 | 194,615 | -0.06(-4.76%) |
Dec 23, 2015 | 0.9871 | 1.323 | 0.9871 | 1.228 | 861,885 | +0.25(+25.37%) |
Dec 22, 2015 | 0.9067 | 1.038 | 0.9067 | 0.9798 | 684,138 | +0.08(+8.94%) |
Dec 21, 2015 | 0.8336 | 0.9140 | 0.8262 | 0.8994 | 396,480 | +0.06(+6.96%) |
Dec 18, 2015 | 0.9213 | 0.9359 | 0.8262 | 0.8409 | 444,145 | -0.07(-8.00%) |
Dec 17, 2015 | 0.9140 | 0.9505 | 0.8994 | 0.9140 | 286,138 | +0.00(+0.00%) |
Dec 16, 2015 | 0.9432 | 0.9944 | 0.9140 | 0.9140 | 279,578 | -0.04(-3.85%) |
Dec 15, 2015 | 1.024 | 1.038 | 0.9359 | 0.9505 | 237,443 | -0.04(-3.70%) |
Dec 14, 2015 | 1.126 | 1.133 | 0.9725 | 0.9871 | 310,413 | -0.13(-11.76%) |
Dec 11, 2015 | 1.141 | 1.163 | 1.104 | 1.119 | 165,480 | -0.04(-3.16%) |
Dec 10, 2015 | 1.097 | 1.170 | 1.097 | 1.155 | 141,324 | +0.05(+4.64%) |
Dec 09, 2015 | 1.089 | 1.185 | 1.061 | 1.104 | 204,700 | -0.02(-1.95%) |
Dec 08, 2015 | 1.185 | 1.185 | 1.097 | 1.126 | 203,114 | -0.08(-6.67%) |
Dec 07, 2015 | 1.192 | 1.272 | 1.104 | 1.206 | 474,891 | -0.01(-1.20%) |
Dec 04, 2015 | 1.316 | 1.323 | 1.214 | 1.221 | 266,876 | -0.10(-7.73%) |
Dec 03, 2015 | 1.331 | 1.353 | 1.316 | 1.323 | 156,327 | +0.00(+0.00%) |
Dec 02, 2015 | 1.367 | 1.375 | 1.323 | 1.323 | 175,942 | -0.05(-3.72%) |
Dec 01, 2015 | 1.375 | 1.404 | 1.367 | 1.375 | 106,010 | -0.03(-2.14%) |
Nov 30, 2015 | 1.383 | 1.412 | 1.368 | 1.405 | 220,875 | +0.01(+1.05%) |
Nov 27, 2015 | 1.434 | 1.434 | 1.383 | 1.390 | 66,829 | -0.04(-3.05%) |
Nov 25, 2015 | 1.441 | 1.434 | 1.434 | 1.434 | 100,847 | -0.01(-0.51%) |
Nov 24, 2015 | 1.405 | 1.456 | 1.405 | 1.441 | 161,472 | +0.04(+2.59%) |
Nov 23, 2015 | 1.397 | 1.478 | 1.368 | 1.405 | 285,376 | +0.00(+0.00%) |
Nov 20, 2015 | 1.397 | 1.419 | 1.397 | 1.405 | 249,692 | -0.01(-0.52%) |
Nov 19, 2015 | 1.463 | 1.463 | 1.405 | 1.412 | 207,471 | -0.07(-4.90%) |
Nov 18, 2015 | 1.441 | 1.492 | 1.424 | 1.485 | 177,984 | +0.05(+3.55%) |
Nov 17, 2015 | 1.463 | 1.485 | 1.419 | 1.434 | 305,988 | -0.05(-3.43%) |
Nov 16, 2015 | 1.441 | 1.485 | 1.434 | 1.485 | 186,110 | +0.04(+3.03%) |
Nov 13, 2015 | 1.470 | 1.472 | 1.441 | 1.441 | 76,348 | -0.04(-2.46%) |
Nov 12, 2015 | 1.456 | 1.485 | 1.448 | 1.478 | 145,552 | +0.01(+0.99%) |
Nov 11, 2015 | 1.456 | 1.485 | 1.435 | 1.463 | 210,321 | -0.01(-0.50%) |
Nov 10, 2015 | 1.485 | 1.499 | 1.470 | 1.470 | 201,423 | -0.02(-1.46%) |
Nov 09, 2015 | 1.507 | 1.507 | 1.472 | 1.492 | 77,233 | -0.01(-0.97%) |
Nov 06, 2015 | 1.492 | 1.514 | 1.463 | 1.507 | 142,456 | -0.01(-0.96%) |
Nov 05, 2015 | 1.463 | 1.536 | 1.449 | 1.521 | 224,147 | +0.06(+3.98%) |
Nov 04, 2015 | 1.543 | 1.543 | 1.463 | 1.463 | 274,470 | -0.07(-4.29%) |
Nov 03, 2015 | 1.463 | 1.543 | 1.448 | 1.528 | 364,012 | +0.09(+6.06%) |
Nov 02, 2015 | 1.470 | 1.492 | 1.441 | 1.441 | 330,897 | -0.01(-0.85%) |
Oct 30, 2015 | 1.457 | 1.465 | 1.436 | 1.453 | 230,066 | -0.00(-0.27%) |
Oct 29, 2015 | 1.465 | 1.499 | 1.457 | 1.457 | 139,679 | -0.01(-0.99%) |
Oct 28, 2015 | 1.472 | 1.515 | 1.457 | 1.472 | 233,668 | +0.02(+1.50%) |
Oct 27, 2015 | 1.465 | 1.465 | 1.450 | 1.450 | 187,855 | -0.02(-1.48%) |
Oct 26, 2015 | 1.486 | 1.515 | 1.465 | 1.472 | 121,071 | -0.01(-0.98%) |
Oct 23, 2015 | 1.494 | 1.559 | 1.486 | 1.486 | 145,278 | -0.01(-0.49%) |
Oct 22, 2015 | 1.501 | 1.566 | 1.494 | 1.494 | 278,427 | -0.01(-0.96%) |
Oct 21, 2015 | 1.566 | 1.588 | 1.494 | 1.508 | 209,571 | -0.07(-4.59%) |
Oct 20, 2015 | 1.603 | 1.624 | 1.581 | 1.581 | 82,293 | -0.01(-0.91%) |
Oct 19, 2015 | 1.595 | 1.622 | 1.581 | 1.595 | 84,061 | -0.01(-0.45%) |
Oct 16, 2015 | 1.631 | 1.653 | 1.603 | 1.603 | 94,349 | -0.03(-1.78%) |
Oct 15, 2015 | 1.646 | 1.671 | 1.617 | 1.631 | 101,109 | -0.02(-1.32%) |
Oct 14, 2015 | 1.668 | 1.704 | 1.624 | 1.653 | 89,591 | -0.01(-0.44%) |
Oct 13, 2015 | 1.646 | 1.762 | 1.646 | 1.661 | 88,371 | -0.01(-0.43%) |
Oct 12, 2015 | 1.755 | 1.806 | 1.646 | 1.668 | 195,380 | -0.07(-4.17%) |
Oct 09, 2015 | 1.849 | 1.871 | 1.733 | 1.740 | 148,393 | -0.09(-4.76%) |
Oct 08, 2015 | 1.758 | 1.849 | 1.719 | 1.827 | 187,685 | +0.03(+1.61%) |
Oct 07, 2015 | 1.849 | 1.885 | 1.746 | 1.798 | 333,816 | -0.01(-0.80%) |
Oct 06, 2015 | 1.588 | 1.827 | 1.581 | 1.813 | 341,089 | +0.23(+14.68%) |
Oct 05, 2015 | 1.537 | 1.581 | 1.513 | 1.581 | 90,427 | +0.07(+4.81%) |
Oct 02, 2015 | 1.479 | 1.537 | 1.472 | 1.508 | 90,310 | +0.02(+1.46%) |
Oct 01, 2015 | 1.523 | 1.552 | 1.486 | 1.486 | 140,747 | -0.01(-0.35%) |
Sep 30, 2015 | 1.557 | 1.629 | 1.492 | 1.492 | 216,390 | -0.09(-5.94%) |
Sep 29, 2015 | 1.629 | 1.709 | 1.574 | 1.586 | 241,009 | -0.04(-2.67%) |
Sep 28, 2015 | 1.723 | 1.723 | 1.579 | 1.629 | 305,488 | -0.09(-5.06%) |
Sep 25, 2015 | 1.760 | 1.781 | 1.709 | 1.716 | 104,129 | -0.07(-3.66%) |
Sep 24, 2015 | 1.861 | 1.861 | 1.781 | 1.781 | 57,227 | -0.04(-2.38%) |
Sep 23, 2015 | 1.861 | 1.904 | 1.803 | 1.825 | 89,945 | -0.02(-1.18%) |
Sep 22, 2015 | 1.774 | 1.861 | 1.760 | 1.847 | 129,601 | +0.04(+2.00%) |
Sep 21, 2015 | 1.861 | 1.883 | 1.789 | 1.810 | 70,063 | -0.02(-1.19%) |
Sep 18, 2015 | 1.818 | 1.832 | 1.789 | 1.832 | 137,529 | +0.00(+0.00%) |
Sep 17, 2015 | 1.818 | 1.875 | 1.818 | 1.832 | 634,428 | +0.00(+0.00%) |
Sep 16, 2015 | 1.803 | 1.847 | 1.774 | 1.832 | 65,960 | +0.04(+2.43%) |
Sep 15, 2015 | 1.745 | 1.796 | 1.723 | 1.789 | 97,760 | +0.06(+3.35%) |
Sep 14, 2015 | 1.832 | 1.861 | 1.702 | 1.731 | 127,914 | -0.10(-5.53%) |
Sep 11, 2015 | 1.868 | 1.919 | 1.796 | 1.832 | 283,581 | -0.04(-2.32%) |
Sep 10, 2015 | 1.875 | 1.912 | 1.852 | 1.875 | 96,919 | +0.03(+1.57%) |
Sep 09, 2015 | 1.912 | 1.919 | 1.847 | 1.847 | 101,421 | -0.07(-3.41%) |
Sep 08, 2015 | 1.861 | 1.919 | 1.861 | 1.912 | 86,127 | +0.05(+2.72%) |
Sep 04, 2015 | 1.810 | 1.861 | 1.861 | 1.861 | 99,982 | +0.04(+2.39%) |
Sep 03, 2015 | 1.912 | 1.933 | 1.810 | 1.818 | 157,733 | -0.09(-4.56%) |
Sep 02, 2015 | 1.991 | 1.991 | 1.897 | 1.904 | 125,493 | -0.06(-2.85%) |
Sep 01, 2015 | 1.932 | 1.978 | 1.867 | 1.960 | 257,302 | -0.01(-0.73%) |
Aug 31, 2015 | 1.860 | 1.975 | 1.802 | 1.975 | 259,894 | +0.12(+6.59%) |
Aug 28, 2015 | 1.781 | 1.860 | 1.774 | 1.853 | 422,725 | +0.07(+4.03%) |
Aug 27, 2015 | 1.723 | 1.831 | 1.720 | 1.781 | 211,604 | +0.09(+5.08%) |
Aug 26, 2015 | 1.745 | 1.745 | 1.680 | 1.695 | 88,696 | +0.01(+0.85%) |
Aug 25, 2015 | 1.616 | 1.687 | 1.587 | 1.680 | 277,391 | +0.11(+7.34%) |
Aug 24, 2015 | 1.530 | 1.616 | 1.479 | 1.565 | 369,999 | -0.02(-1.36%) |
Aug 21, 2015 | 1.644 | 1.644 | 1.558 | 1.587 | 244,975 | -0.06(-3.91%) |
Aug 20, 2015 | 1.687 | 1.687 | 1.587 | 1.652 | 344,268 | -0.06(-3.77%) |
Aug 19, 2015 | 1.795 | 1.817 | 1.687 | 1.716 | 480,653 | -0.17(-8.78%) |
Aug 18, 2015 | 1.989 | 1.996 | 1.874 | 1.881 | 116,390 | -0.11(-5.42%) |
Aug 17, 2015 | 1.946 | 2.025 | 1.896 | 1.989 | 248,033 | +0.09(+4.92%) |
Aug 14, 2015 | 1.946 | 1.968 | 1.853 | 1.896 | 749,647 | -0.01(-0.75%) |
Aug 13, 2015 | 1.924 | 1.932 | 1.896 | 1.910 | 83,201 | -0.01(-0.75%) |
Aug 12, 2015 | 1.996 | 1.996 | 1.910 | 1.924 | 126,967 | -0.04(-1.83%) |
Aug 11, 2015 | 1.939 | 1.968 | 1.910 | 1.960 | 148,335 | +0.01(+0.37%) |
Aug 10, 2015 | 1.924 | 1.968 | 1.896 | 1.953 | 146,946 | +0.04(+2.26%) |
Aug 07, 2015 | 1.853 | 1.910 | 1.831 | 1.910 | 126,593 | +0.06(+3.10%) |
Aug 06, 2015 | 1.917 | 1.946 | 1.838 | 1.853 | 283,149 | -0.08(-4.09%) |
Aug 05, 2015 | 2.018 | 2.025 | 1.917 | 1.932 | 157,210 | -0.05(-2.54%) |
Aug 04, 2015 | 2.075 | 2.075 | 1.960 | 1.982 | 252,473 | -0.05(-2.47%) |
Aug 03, 2015 | 2.154 | 2.176 | 2.025 | 2.032 | 193,351 | -0.16(-7.26%) |
Jul 31, 2015 | 2.283 | 2.312 | 2.177 | 2.191 | 170,278 | -0.09(-3.74%) |
Jul 30, 2015 | 2.376 | 2.376 | 2.248 | 2.276 | 131,926 | -0.08(-3.31%) |
Jul 29, 2015 | 2.241 | 2.369 | 2.241 | 2.354 | 176,847 | +0.06(+2.79%) |
Jul 28, 2015 | 2.099 | 2.305 | 2.085 | 2.291 | 495,567 | +0.18(+8.75%) |
Jul 27, 2015 | 2.205 | 2.239 | 2.092 | 2.106 | 335,613 | -0.12(-5.41%) |
Jul 24, 2015 | 2.397 | 2.397 | 2.149 | 2.227 | 419,223 | -0.12(-5.14%) |
Jul 23, 2015 | 2.432 | 2.461 | 2.340 | 2.347 | 274,442 | -0.11(-4.34%) |
Jul 22, 2015 | 2.482 | 2.517 | 2.418 | 2.454 | 217,345 | -0.07(-2.81%) |
Jul 21, 2015 | 2.447 | 2.539 | 2.447 | 2.525 | 147,483 | +0.08(+3.19%) |
Jul 20, 2015 | 2.525 | 2.532 | 2.425 | 2.447 | 201,171 | -0.09(-3.63%) |
Jul 17, 2015 | 2.553 | 2.595 | 2.510 | 2.539 | 261,054 | -0.03(-1.11%) |
Jul 16, 2015 | 2.617 | 2.624 | 2.560 | 2.567 | 166,946 | -0.05(-1.90%) |
Jul 15, 2015 | 2.624 | 2.647 | 2.588 | 2.617 | 135,837 | -0.01(-0.54%) |
Jul 14, 2015 | 2.539 | 2.673 | 2.496 | 2.631 | 147,641 | +0.12(+4.80%) |
Jul 13, 2015 | 2.553 | 2.610 | 2.489 | 2.510 | 168,383 | -0.06(-2.21%) |
Jul 10, 2015 | 2.588 | 2.608 | 2.553 | 2.567 | 133,595 | +0.01(+0.56%) |
Jul 09, 2015 | 2.553 | 2.595 | 2.553 | 2.553 | 152,393 | +0.01(+0.56%) |
Jul 08, 2015 | 2.525 | 2.581 | 2.503 | 2.539 | 173,791 | -0.01(-0.56%) |
Jul 07, 2015 | 2.588 | 2.595 | 2.482 | 2.553 | 298,567 | -0.04(-1.37%) |
Jul 06, 2015 | 2.659 | 2.659 | 2.588 | 2.588 | 242,852 | -0.10(-3.69%) |
Jul 02, 2015 | 2.716 | 2.688 | 2.688 | 2.688 | 196,293 | -0.01(-0.26%) |
Jul 01, 2015 | 2.837 | 2.847 | 2.645 | 2.695 | 449,998 | -0.16(-5.47%) |
Jun 30, 2015 | 2.766 | 2.858 | 2.766 | 2.851 | 216,943 | +0.08(+2.89%) |
Jun 29, 2015 | 2.771 | 2.806 | 2.735 | 2.771 | 239,469 | -0.03(-1.00%) |
Jun 26, 2015 | 2.813 | 2.820 | 2.750 | 2.799 | 165,446 | -0.01(-0.25%) |
Jun 25, 2015 | 2.771 | 2.806 | 2.736 | 2.806 | 225,556 | +0.08(+2.83%) |
Jun 24, 2015 | 2.701 | 2.750 | 2.672 | 2.729 | 378,323 | +0.13(+5.13%) |
Jun 23, 2015 | 2.595 | 2.616 | 2.588 | 2.595 | 400,880 | +0.00(+0.00%) |
Jun 22, 2015 | 2.609 | 2.609 | 2.588 | 2.595 | 227,720 | +0.00(+0.00%) |
Jun 19, 2015 | 2.595 | 2.609 | 2.588 | 2.595 | 109,856 | +0.01(+0.27%) |
Jun 18, 2015 | 2.602 | 2.609 | 2.553 | 2.588 | 346,223 | +0.03(+1.10%) |
Jun 17, 2015 | 2.595 | 2.630 | 2.560 | 2.560 | 129,377 | +0.00(+0.00%) |
Jun 16, 2015 | 2.567 | 2.609 | 2.539 | 2.560 | 186,837 | -0.01(-0.54%) |
Jun 15, 2015 | 2.637 | 2.637 | 2.532 | 2.574 | 238,730 | -0.02(-0.81%) |
Jun 12, 2015 | 2.623 | 2.651 | 2.595 | 2.595 | 199,014 | -0.01(-0.54%) |
Jun 11, 2015 | 2.623 | 2.644 | 2.602 | 2.609 | 432,518 | -0.04(-1.33%) |
Jun 10, 2015 | 2.658 | 2.701 | 2.630 | 2.644 | 179,242 | +0.03(+1.07%) |
Jun 09, 2015 | 2.665 | 2.665 | 2.616 | 2.616 | 239,800 | -0.02(-0.80%) |
Jun 08, 2015 | 2.658 | 2.701 | 2.630 | 2.637 | 71,531 | -0.03(-1.05%) |
Jun 05, 2015 | 2.672 | 2.708 | 2.630 | 2.665 | 533,473 | -0.01(-0.52%) |
Jun 04, 2015 | 2.680 | 2.715 | 2.672 | 2.680 | 120,702 | -0.02(-0.78%) |
Jun 03, 2015 | 2.694 | 2.715 | 2.694 | 2.701 | 93,038 | +0.01(+0.22%) |
Jun 02, 2015 | 2.701 | 2.701 | 2.660 | 2.695 | 318,327 | +0.00(+0.18%) |